[{"ts": 1767516660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3178.0, "quote_volume": 202.1208, "trades": 3, "taker_buy_volume": 3178.0, "taker_buy_quote": 202.1208}, {"ts": 1767516720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 167.0, "quote_volume": 10.6045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767516780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 193.0, "quote_volume": 12.2555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767516840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7506.0, "quote_volume": 476.631, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 190.5}, {"ts": 1767516900000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 7883.0, "quote_volume": 501.0444, "trades": 4, "taker_buy_volume": 7883.0, "taker_buy_quote": 501.0444}, {"ts": 1767516960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3234.0, "quote_volume": 205.359, "trades": 3, "taker_buy_volume": 2616.0, "taker_buy_quote": 166.116}, {"ts": 1767517020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 157.0, "quote_volume": 9.9695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 169.0, "quote_volume": 10.7315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3920.0, "quote_volume": 249.0087, "trades": 4, "taker_buy_volume": 3587.0, "taker_buy_quote": 227.8632}, {"ts": 1767517260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2990.0, "quote_volume": 189.9804, "trades": 5, "taker_buy_volume": 834.0, "taker_buy_quote": 53.0424}, {"ts": 1767517320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10936.0, "quote_volume": 694.436, "trades": 8, "taker_buy_volume": 9142.0, "taker_buy_quote": 580.517}, {"ts": 1767517380000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2810.0, "quote_volume": 178.3975, "trades": 4, "taker_buy_volume": 2435.0, "taker_buy_quote": 154.6225}, {"ts": 1767517440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2407.0, "quote_volume": 152.8445, "trades": 1, "taker_buy_volume": 2407.0, "taker_buy_quote": 152.8445}, {"ts": 1767517620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 182.0, "quote_volume": 11.557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1568.0, "quote_volume": 99.4112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517860000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 22165.0, "quote_volume": 1403.0962, "trades": 11, "taker_buy_volume": 353.0, "taker_buy_quote": 22.3802}, {"ts": 1767517920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2996.0, "quote_volume": 189.9464, "trades": 2, "taker_buy_volume": 2996.0, "taker_buy_quote": 189.9464}, {"ts": 1767517980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 337.0, "quote_volume": 21.3321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 27445.0, "quote_volume": 1740.013, "trades": 8, "taker_buy_volume": 27445.0, "taker_buy_quote": 1740.013}, {"ts": 1767518160000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 12019.0, "quote_volume": 763.1808, "trades": 15, "taker_buy_volume": 1424.0, "taker_buy_quote": 90.424}, {"ts": 1767518220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 352.0, "quote_volume": 22.352, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 22.352}, {"ts": 1767518280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 658.0, "quote_volume": 41.783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518340000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 479.0, "quote_volume": 30.3997, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 19.7485}, {"ts": 1767518400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2183.0, "quote_volume": 138.6205, "trades": 3, "taker_buy_volume": 2183.0, "taker_buy_quote": 138.6205}, {"ts": 1767518460000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 4378.0, "quote_volume": 278.4767, "trades": 7, "taker_buy_volume": 4378.0, "taker_buy_quote": 278.4767}, {"ts": 1767518520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1133.0, "quote_volume": 72.0588, "trades": 3, "taker_buy_volume": 786.0, "taker_buy_quote": 49.9896}, {"ts": 1767518580000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1396.0, "quote_volume": 88.7037, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 36.6972}, {"ts": 1767518640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 320.0, "quote_volume": 20.288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 186.0, "quote_volume": 11.7738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518820000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 26002.0, "quote_volume": 1648.5069, "trades": 14, "taker_buy_volume": 22931.0, "taker_buy_quote": 1453.8254}, {"ts": 1767518880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 425.0, "quote_volume": 26.945, "trades": 1, "taker_buy_volume": 425.0, "taker_buy_quote": 26.945}, {"ts": 1767518940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 188.0, "quote_volume": 11.9004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3117.0, "quote_volume": 197.6178, "trades": 2, "taker_buy_volume": 3117.0, "taker_buy_quote": 197.6178}, {"ts": 1767519060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 455.0, "quote_volume": 28.8925, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 28.8925}, {"ts": 1767519120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 358.0, "quote_volume": 22.6972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 354.0, "quote_volume": 22.479, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 22.479}, {"ts": 1767519240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519300000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3859.0, "quote_volume": 245.0309, "trades": 5, "taker_buy_volume": 1589.0, "taker_buy_quote": 100.9015}, {"ts": 1767519360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 487.0, "quote_volume": 30.9245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519480000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 763.0, "quote_volume": 48.4354, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 28.0035}, {"ts": 1767519540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1545.0, "quote_volume": 98.1075, "trades": 7, "taker_buy_volume": 1318.0, "taker_buy_quote": 83.693}, {"ts": 1767519660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 324.0, "quote_volume": 20.574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 553.0, "quote_volume": 35.1155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2039.0, "quote_volume": 129.6804, "trades": 4, "taker_buy_volume": 2039.0, "taker_buy_quote": 129.6804}, {"ts": 1767519960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7892.0, "quote_volume": 501.9312, "trades": 6, "taker_buy_volume": 5820.0, "taker_buy_quote": 370.152}, {"ts": 1767520080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 360.0, "quote_volume": 22.896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1076.0, "quote_volume": 68.4149, "trades": 2, "taker_buy_volume": 889.0, "taker_buy_quote": 56.5404}, {"ts": 1767520260000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7117.0, "quote_volume": 452.7069, "trades": 14, "taker_buy_volume": 5731.0, "taker_buy_quote": 364.5573}, {"ts": 1767520320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 149.0, "quote_volume": 9.4764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 326.0, "quote_volume": 20.701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 498.0, "quote_volume": 31.6728, "trades": 1, "taker_buy_volume": 498.0, "taker_buy_quote": 31.6728}, {"ts": 1767520560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 9629.0, "quote_volume": 612.42, "trades": 8, "taker_buy_volume": 5879.0, "taker_buy_quote": 373.92}, {"ts": 1767520620000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 62217.0, "quote_volume": 3950.7634, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520680000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1049.0, "quote_volume": 66.596, "trades": 3, "taker_buy_volume": 894.0, "taker_buy_quote": 56.769}, {"ts": 1767520740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 191.0, "quote_volume": 12.1285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1074.0, "quote_volume": 68.199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2994.0, "quote_volume": 190.119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520980000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 7525.0, "quote_volume": 477.8197, "trades": 7, "taker_buy_volume": 7347.0, "taker_buy_quote": 466.5345}, {"ts": 1767521040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521100000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 72525.0, "quote_volume": 4612.1901, "trades": 13, "taker_buy_volume": 71694.0, "taker_buy_quote": 4559.4216}, {"ts": 1767521160000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 630.0, "quote_volume": 40.0505, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 28.938}, {"ts": 1767521220000, "open": 0.0637, "high": 0.0638, "low": 0.0635, "close": 0.0635, "volume": 74836.0, "quote_volume": 4769.7094, "trades": 25, "taker_buy_volume": 46593.0, "taker_buy_quote": 2972.6013}, {"ts": 1767521280000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4114.0, "quote_volume": 261.8, "trades": 8, "taker_buy_volume": 1496.0, "taker_buy_quote": 95.2952}, {"ts": 1767521340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 18118.0, "quote_volume": 1154.1166, "trades": 9, "taker_buy_volume": 16263.0, "taker_buy_quote": 1035.9531}, {"ts": 1767521400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 530.0, "quote_volume": 33.708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521460000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 68560.0, "quote_volume": 4373.6045, "trades": 12, "taker_buy_volume": 68377.0, "taker_buy_quote": 4361.9657}, {"ts": 1767521520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1134.0, "quote_volume": 72.2358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 176.0, "quote_volume": 11.2112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 175.0, "quote_volume": 11.1475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521700000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 229.0, "quote_volume": 14.6014, "trades": 2, "taker_buy_volume": 141.0, "taker_buy_quote": 8.9958}, {"ts": 1767521760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 11574.0, "quote_volume": 737.2638, "trades": 9, "taker_buy_volume": 2700.0, "taker_buy_quote": 171.99}, {"ts": 1767521820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 331.0, "quote_volume": 21.0847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 64700.0, "quote_volume": 4121.39, "trades": 9, "taker_buy_volume": 5949.0, "taker_buy_quote": 378.9513}, {"ts": 1767521940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1288.0, "quote_volume": 81.9168, "trades": 2, "taker_buy_volume": 1288.0, "taker_buy_quote": 81.9168}, {"ts": 1767522000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 279.0, "quote_volume": 17.7165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 168.0, "quote_volume": 10.668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522120000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6012.0, "quote_volume": 382.5722, "trades": 6, "taker_buy_volume": 6012.0, "taker_buy_quote": 382.5722}, {"ts": 1767522180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522240000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1711.0, "quote_volume": 108.9561, "trades": 3, "taker_buy_volume": 1365.0, "taker_buy_quote": 86.9505}, {"ts": 1767522300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1366.0, "quote_volume": 87.0142, "trades": 2, "taker_buy_volume": 1366.0, "taker_buy_quote": 87.0142}, {"ts": 1767522360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 146.0, "quote_volume": 9.2856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522420000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 73483.0, "quote_volume": 4673.5005, "trades": 18, "taker_buy_volume": 2744.0, "taker_buy_quote": 174.5184}, {"ts": 1767522480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5819.0, "quote_volume": 370.0884, "trades": 8, "taker_buy_volume": 3119.0, "taker_buy_quote": 198.3684}, {"ts": 1767522540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 118.0, "quote_volume": 7.5048, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 7.5048}, {"ts": 1767522600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 148.0, "quote_volume": 9.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 114451.0, "quote_volume": 7268.9597, "trades": 19, "taker_buy_volume": 11201.0, "taker_buy_quote": 711.7185}, {"ts": 1767522780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 101.0, "quote_volume": 6.4135, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.4135}, {"ts": 1767522900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2926.0, "quote_volume": 185.801, "trades": 3, "taker_buy_volume": 2926.0, "taker_buy_quote": 185.801}, {"ts": 1767522960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 202.0, "quote_volume": 12.827, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 12.827}, {"ts": 1767523020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523140000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 16351.0, "quote_volume": 1038.1571, "trades": 15, "taker_buy_volume": 12337.0, "taker_buy_quote": 783.3995}, {"ts": 1767523200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6395.0, "quote_volume": 406.0825, "trades": 5, "taker_buy_volume": 6395.0, "taker_buy_quote": 406.0825}, {"ts": 1767523260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 187.0, "quote_volume": 11.8932, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.8932}, {"ts": 1767523320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1705.0, "quote_volume": 108.438, "trades": 5, "taker_buy_volume": 1705.0, "taker_buy_quote": 108.438}, {"ts": 1767523440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 787.0, "quote_volume": 50.0719, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 50.0719}, {"ts": 1767523500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 632.0, "quote_volume": 40.2584, "trades": 1, "taker_buy_volume": 632.0, "taker_buy_quote": 40.2584}, {"ts": 1767523560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2322.0, "quote_volume": 147.9114, "trades": 5, "taker_buy_volume": 2322.0, "taker_buy_quote": 147.9114}, {"ts": 1767523680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 187.0, "quote_volume": 11.9119, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.9119}, {"ts": 1767523740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 68333.0, "quote_volume": 4345.9788, "trades": 12, "taker_buy_volume": 2700.0, "taker_buy_quote": 171.72}, {"ts": 1767523800000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 426.0, "quote_volume": 27.0683, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 11.0028}, {"ts": 1767523860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 158.0, "quote_volume": 10.0488, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.0488}, {"ts": 1767523920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 332.0, "quote_volume": 21.1152, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 21.1152}, {"ts": 1767524100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 380.0, "quote_volume": 24.168, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 24.168}, {"ts": 1767524160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2396.0, "quote_volume": 152.3856, "trades": 3, "taker_buy_volume": 2396.0, "taker_buy_quote": 152.3856}, {"ts": 1767524220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2700.0, "quote_volume": 171.72, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524280000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 12700.0, "quote_volume": 806.523, "trades": 13, "taker_buy_volume": 3857.0, "taker_buy_quote": 244.9925}, {"ts": 1767524340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2954.0, "quote_volume": 187.579, "trades": 4, "taker_buy_volume": 254.0, "taker_buy_quote": 16.129}, {"ts": 1767524400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3287.0, "quote_volume": 208.7245, "trades": 4, "taker_buy_volume": 587.0, "taker_buy_quote": 37.2745}, {"ts": 1767524520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 346.0, "quote_volume": 21.971, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 21.971}, {"ts": 1767524580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7835.0, "quote_volume": 496.739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524700000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 93751.0, "quote_volume": 5943.0468, "trades": 8, "taker_buy_volume": 202.0, "taker_buy_quote": 12.827}, {"ts": 1767524760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 315.0, "quote_volume": 19.971, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 19.971}, {"ts": 1767524820000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 404.0, "quote_volume": 25.589, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 10.0172}, {"ts": 1767524880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 145.0, "quote_volume": 9.193, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 9.193}, {"ts": 1767524940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 187.0, "quote_volume": 11.8558, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.8558}, {"ts": 1767525000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2728.0, "quote_volume": 172.6824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 188.0, "quote_volume": 11.9192, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 11.9192}, {"ts": 1767525120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 158.0, "quote_volume": 10.0172, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.0172}, {"ts": 1767525180000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 79536.0, "quote_volume": 5034.693, "trades": 109, "taker_buy_volume": 66083.0, "taker_buy_quote": 4183.1181}, {"ts": 1767525240000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1942.0, "quote_volume": 122.9632, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 21.9364}, {"ts": 1767525300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 14679.0, "quote_volume": 929.1807, "trades": 37, "taker_buy_volume": 14368.0, "taker_buy_quote": 909.4944}, {"ts": 1767525420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 173.0, "quote_volume": 10.9682, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.9682}, {"ts": 1767525480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6004.0, "quote_volume": 380.6536, "trades": 23, "taker_buy_volume": 5821.0, "taker_buy_quote": 369.0514}, {"ts": 1767525660000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1561.0, "quote_volume": 98.9832, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 10.033}, {"ts": 1767525720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 187.0, "quote_volume": 11.8558, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.8558}, {"ts": 1767525840000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 11105.0, "quote_volume": 704.0729, "trades": 26, "taker_buy_volume": 11105.0, "taker_buy_quote": 704.0729}, {"ts": 1767525900000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 8296.0, "quote_volume": 526.7738, "trades": 11, "taker_buy_volume": 7359.0, "taker_buy_quote": 467.2965}, {"ts": 1767525960000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 781.0, "quote_volume": 49.6121, "trades": 3, "taker_buy_volume": 781.0, "taker_buy_quote": 49.6121}, {"ts": 1767526020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526140000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 4276.0, "quote_volume": 271.5281, "trades": 7, "taker_buy_volume": 346.0, "taker_buy_quote": 21.9897}, {"ts": 1767526200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 23756.0, "quote_volume": 1510.1215, "trades": 16, "taker_buy_volume": 23756.0, "taker_buy_quote": 1510.1215}, {"ts": 1767526260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 130.0, "quote_volume": 8.268, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 8.268}, {"ts": 1767526320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 235.0, "quote_volume": 14.946, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.946}, {"ts": 1767526440000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1090.0, "quote_volume": 69.2293, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 9.0948}, {"ts": 1767526500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3991.0, "quote_volume": 253.4194, "trades": 4, "taker_buy_volume": 171.0, "taker_buy_quote": 10.8585}, {"ts": 1767526620000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4129.0, "quote_volume": 262.1829, "trades": 15, "taker_buy_volume": 4043.0, "taker_buy_quote": 256.7305}, {"ts": 1767526680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 196.0, "quote_volume": 12.446, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 12.446}, {"ts": 1767526740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 158.0, "quote_volume": 10.033, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.033}, {"ts": 1767526800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 153.0, "quote_volume": 9.7155, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.7155}, {"ts": 1767526920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 152.0, "quote_volume": 9.652, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 9.652}, {"ts": 1767526980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 198.0, "quote_volume": 12.573, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 12.573}, {"ts": 1767527040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4724.0, "quote_volume": 299.974, "trades": 18, "taker_buy_volume": 4724.0, "taker_buy_quote": 299.974}, {"ts": 1767527100000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 9141.0, "quote_volume": 580.1511, "trades": 18, "taker_buy_volume": 6117.0, "taker_buy_quote": 388.4295}, {"ts": 1767527160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7449.0, "quote_volume": 473.0115, "trades": 20, "taker_buy_volume": 7449.0, "taker_buy_quote": 473.0115}, {"ts": 1767527280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 504.0, "quote_volume": 32.004, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 32.004}, {"ts": 1767527340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6708.0, "quote_volume": 425.958, "trades": 18, "taker_buy_volume": 6708.0, "taker_buy_quote": 425.958}, {"ts": 1767527400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527460000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 10541.0, "quote_volume": 669.2732, "trades": 24, "taker_buy_volume": 7795.0, "taker_buy_quote": 494.9825}, {"ts": 1767527520000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3105.0, "quote_volume": 196.8756, "trades": 5, "taker_buy_volume": 186.0, "taker_buy_quote": 11.811}, {"ts": 1767527580000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 6385.0, "quote_volume": 404.6352, "trades": 7, "taker_buy_volume": 3700.0, "taker_buy_quote": 234.58}, {"ts": 1767527640000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6346.0, "quote_volume": 402.355, "trades": 5, "taker_buy_volume": 3348.0, "taker_buy_quote": 212.2818}, {"ts": 1767527700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3086.0, "quote_volume": 195.3438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 6494.0, "quote_volume": 411.4044, "trades": 5, "taker_buy_volume": 3342.0, "taker_buy_quote": 211.8828}, {"ts": 1767527820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2033.0, "quote_volume": 128.8922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527880000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 62619.0, "quote_volume": 3975.5906, "trades": 22, "taker_buy_volume": 54739.0, "taker_buy_quote": 3475.6096}, {"ts": 1767527940000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 7866.0, "quote_volume": 499.3229, "trades": 7, "taker_buy_volume": 4213.0, "taker_buy_quote": 267.5255}, {"ts": 1767528000000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2925.0, "quote_volume": 185.4635, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 11.7475}, {"ts": 1767528060000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3448.0, "quote_volume": 218.6199, "trades": 4, "taker_buy_volume": 167.0, "taker_buy_quote": 10.6045}, {"ts": 1767528120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8674.0, "quote_volume": 550.799, "trades": 7, "taker_buy_volume": 7053.0, "taker_buy_quote": 447.8655}, {"ts": 1767528180000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 5735.0, "quote_volume": 363.8972, "trades": 7, "taker_buy_volume": 1491.0, "taker_buy_quote": 94.8276}, {"ts": 1767528240000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2828.0, "quote_volume": 179.3899, "trades": 2, "taker_buy_volume": 947.0, "taker_buy_quote": 60.1345}, {"ts": 1767528300000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 7253.0, "quote_volume": 460.0759, "trades": 7, "taker_buy_volume": 2357.0, "taker_buy_quote": 149.6695}, {"ts": 1767528360000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4096.0, "quote_volume": 259.7825, "trades": 5, "taker_buy_volume": 961.0, "taker_buy_quote": 61.0235}, {"ts": 1767528420000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 15118.0, "quote_volume": 958.5254, "trades": 7, "taker_buy_volume": 442.0, "taker_buy_quote": 28.067}, {"ts": 1767528480000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 13047.0, "quote_volume": 827.3404, "trades": 11, "taker_buy_volume": 9868.0, "taker_buy_quote": 625.9296}, {"ts": 1767528540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 16373.0, "quote_volume": 1039.486, "trades": 10, "taker_buy_volume": 12064.0, "taker_buy_quote": 766.064}, {"ts": 1767528600000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4988.0, "quote_volume": 316.8632, "trades": 5, "taker_buy_volume": 1252.0, "taker_buy_quote": 79.6272}, {"ts": 1767528660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1719.0, "quote_volume": 109.1565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528720000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5548.0, "quote_volume": 352.9504, "trades": 7, "taker_buy_volume": 2280.0, "taker_buy_quote": 145.1056}, {"ts": 1767528780000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 37722.0, "quote_volume": 2399.0766, "trades": 11, "taker_buy_volume": 7587.0, "taker_buy_quote": 482.6607}, {"ts": 1767528840000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 3424.0, "quote_volume": 217.9389, "trades": 6, "taker_buy_volume": 1307.0, "taker_buy_quote": 83.2977}, {"ts": 1767528900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4551.0, "quote_volume": 289.5633, "trades": 5, "taker_buy_volume": 1197.0, "taker_buy_quote": 76.2489}, {"ts": 1767528960000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7528.0, "quote_volume": 479.2239, "trades": 9, "taker_buy_volume": 2561.0, "taker_buy_quote": 163.1357}, {"ts": 1767529020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3065.0, "quote_volume": 195.2405, "trades": 4, "taker_buy_volume": 1367.0, "taker_buy_quote": 87.0779}, {"ts": 1767529080000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6045.0, "quote_volume": 384.6676, "trades": 6, "taker_buy_volume": 2056.0, "taker_buy_quote": 130.9672}, {"ts": 1767529140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2859.0, "quote_volume": 182.1183, "trades": 4, "taker_buy_volume": 1246.0, "taker_buy_quote": 79.3702}, {"ts": 1767529200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3774.0, "quote_volume": 240.0264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529260000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 6299.0, "quote_volume": 401.1194, "trades": 8, "taker_buy_volume": 3799.0, "taker_buy_quote": 242.1194}, {"ts": 1767529320000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3183.0, "quote_volume": 202.4543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529380000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4482.0, "quote_volume": 285.278, "trades": 4, "taker_buy_volume": 2228.0, "taker_buy_quote": 141.9236}, {"ts": 1767529440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 11827.0, "quote_volume": 753.1701, "trades": 11, "taker_buy_volume": 7731.0, "taker_buy_quote": 492.4647}, {"ts": 1767529500000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3682.0, "quote_volume": 234.7374, "trades": 5, "taker_buy_volume": 1940.0, "taker_buy_quote": 123.772}, {"ts": 1767529560000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 6359.0, "quote_volume": 405.1014, "trades": 7, "taker_buy_volume": 2102.0, "taker_buy_quote": 134.0281}, {"ts": 1767529620000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3786.0, "quote_volume": 241.2826, "trades": 3, "taker_buy_volume": 1144.0, "taker_buy_quote": 72.9872}, {"ts": 1767529680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 7771.0, "quote_volume": 494.8013, "trades": 5, "taker_buy_volume": 4753.0, "taker_buy_quote": 302.7661}, {"ts": 1767529740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5361.0, "quote_volume": 341.175, "trades": 4, "taker_buy_volume": 2154.0, "taker_buy_quote": 137.2098}, {"ts": 1767529800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1984.0, "quote_volume": 126.1824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767529860000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 31049.0, "quote_volume": 1977.9343, "trades": 10, "taker_buy_volume": 27658.0, "taker_buy_quote": 1761.9276}, {"ts": 1767529920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 434.0, "quote_volume": 27.6892, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 27.6892}, {"ts": 1767529980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4718.0, "quote_volume": 300.5366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530100000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 350.0, "quote_volume": 22.2679, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 5.0323}, {"ts": 1767530160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 314.0, "quote_volume": 19.9704, "trades": 3, "taker_buy_volume": 314.0, "taker_buy_quote": 19.9704}, {"ts": 1767530220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3146.0, "quote_volume": 200.0856, "trades": 4, "taker_buy_volume": 3146.0, "taker_buy_quote": 200.0856}, {"ts": 1767530340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 81.0, "quote_volume": 5.1516, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.1516}, {"ts": 1767530400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3364.0, "quote_volume": 213.9504, "trades": 4, "taker_buy_volume": 3364.0, "taker_buy_quote": 213.9504}, {"ts": 1767530520000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 63087.0, "quote_volume": 4008.9247, "trades": 23, "taker_buy_volume": 52895.0, "taker_buy_quote": 3361.7327}, {"ts": 1767530580000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3423.0, "quote_volume": 217.377, "trades": 8, "taker_buy_volume": 1139.0, "taker_buy_quote": 72.343}, {"ts": 1767530640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530700000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 18650.0, "quote_volume": 1183.0192, "trades": 10, "taker_buy_volume": 6092.0, "taker_buy_quote": 386.842}, {"ts": 1767530760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1874.0, "quote_volume": 118.999, "trades": 1, "taker_buy_volume": 1874.0, "taker_buy_quote": 118.999}, {"ts": 1767530820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2232.0, "quote_volume": 141.732, "trades": 3, "taker_buy_volume": 2232.0, "taker_buy_quote": 141.732}, {"ts": 1767530880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3084.0, "quote_volume": 195.834, "trades": 2, "taker_buy_volume": 3084.0, "taker_buy_quote": 195.834}, {"ts": 1767530940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 157.0, "quote_volume": 9.9852, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 9.9852}, {"ts": 1767531000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531060000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 8241.0, "quote_volume": 523.5427, "trades": 3, "taker_buy_volume": 5092.0, "taker_buy_quote": 323.5812}, {"ts": 1767531120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 95.0, "quote_volume": 6.0325, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 6.0325}, {"ts": 1767531300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4326.0, "quote_volume": 274.701, "trades": 9, "taker_buy_volume": 4326.0, "taker_buy_quote": 274.701}, {"ts": 1767531480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3421.0, "quote_volume": 217.2335, "trades": 3, "taker_buy_volume": 3421.0, "taker_buy_quote": 217.2335}, {"ts": 1767531540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3306.0, "quote_volume": 209.931, "trades": 3, "taker_buy_volume": 3306.0, "taker_buy_quote": 209.931}, {"ts": 1767531660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 80.0, "quote_volume": 5.08, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.08}, {"ts": 1767531720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 977.0, "quote_volume": 62.0395, "trades": 3, "taker_buy_volume": 977.0, "taker_buy_quote": 62.0395}, {"ts": 1767531900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 545.0, "quote_volume": 34.6075, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 34.6075}, {"ts": 1767532080000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1619.0, "quote_volume": 102.8589, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 33.3264}, {"ts": 1767532140000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4674.0, "quote_volume": 297.1449, "trades": 6, "taker_buy_volume": 3459.0, "taker_buy_quote": 219.9924}, {"ts": 1767532200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 581.0, "quote_volume": 36.8354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6831.0, "quote_volume": 433.7685, "trades": 11, "taker_buy_volume": 4466.0, "taker_buy_quote": 283.591}, {"ts": 1767532680000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 14303.0, "quote_volume": 906.9725, "trades": 14, "taker_buy_volume": 9073.0, "taker_buy_quote": 575.3905}, {"ts": 1767532740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1555.0, "quote_volume": 98.587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7892.0, "quote_volume": 500.3528, "trades": 7, "taker_buy_volume": 5192.0, "taker_buy_quote": 329.1728}, {"ts": 1767532920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4923.0, "quote_volume": 312.1182, "trades": 8, "taker_buy_volume": 4765.0, "taker_buy_quote": 302.101}, {"ts": 1767532980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 160.0, "quote_volume": 10.144, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.144}, {"ts": 1767533040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 436.0, "quote_volume": 27.6424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4751.0, "quote_volume": 301.6885, "trades": 6, "taker_buy_volume": 4751.0, "taker_buy_quote": 301.6885}, {"ts": 1767533160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1500.0, "quote_volume": 95.4, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 95.4}, {"ts": 1767533220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 43179.0, "quote_volume": 2746.1844, "trades": 12, "taker_buy_volume": 42259.0, "taker_buy_quote": 2687.6724}, {"ts": 1767533280000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 14997.0, "quote_volume": 953.877, "trades": 13, "taker_buy_volume": 6303.0, "taker_buy_quote": 400.9386}, {"ts": 1767533340000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5398.0, "quote_volume": 343.5357, "trades": 5, "taker_buy_volume": 2229.0, "taker_buy_quote": 141.9873}, {"ts": 1767533400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10447.0, "quote_volume": 665.4739, "trades": 13, "taker_buy_volume": 1693.0, "taker_buy_quote": 107.8441}, {"ts": 1767533460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 384.0, "quote_volume": 24.4608, "trades": 1, "taker_buy_volume": 384.0, "taker_buy_quote": 24.4608}, {"ts": 1767533520000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 33529.0, "quote_volume": 2139.0951, "trades": 15, "taker_buy_volume": 32905.0, "taker_buy_quote": 2099.2839}, {"ts": 1767533580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 405.0, "quote_volume": 25.839, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 25.839}, {"ts": 1767533640000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11201.0, "quote_volume": 714.4897, "trades": 10, "taker_buy_volume": 3323.0, "taker_buy_quote": 212.0074}, {"ts": 1767533700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 605.0, "quote_volume": 38.5832, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 28.5186}, {"ts": 1767533760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 11068.0, "quote_volume": 706.1384, "trades": 7, "taker_buy_volume": 11068.0, "taker_buy_quote": 706.1384}, {"ts": 1767533820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 974.0, "quote_volume": 62.1412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 966.0, "quote_volume": 61.6308, "trades": 3, "taker_buy_volume": 966.0, "taker_buy_quote": 61.6308}, {"ts": 1767533940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1097.0, "quote_volume": 69.8789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5075.0, "quote_volume": 323.2775, "trades": 7, "taker_buy_volume": 389.0, "taker_buy_quote": 24.7793}, {"ts": 1767534060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3828.0, "quote_volume": 243.8436, "trades": 4, "taker_buy_volume": 3828.0, "taker_buy_quote": 243.8436}, {"ts": 1767534480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 25595.0, "quote_volume": 1628.112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534660000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 47467.0, "quote_volume": 3017.8614, "trades": 18, "taker_buy_volume": 251.0, "taker_buy_quote": 15.9636}, {"ts": 1767534720000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 24277.0, "quote_volume": 1543.7087, "trades": 31, "taker_buy_volume": 10647.0, "taker_buy_quote": 677.4004}, {"ts": 1767534780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 434.0, "quote_volume": 27.6458, "trades": 1, "taker_buy_volume": 434.0, "taker_buy_quote": 27.6458}, {"ts": 1767534960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 353.0, "quote_volume": 22.5214, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 22.5214}, {"ts": 1767535320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3032.0, "quote_volume": 193.4416, "trades": 4, "taker_buy_volume": 3032.0, "taker_buy_quote": 193.4416}, {"ts": 1767535380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 185.0, "quote_volume": 11.803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535440000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3580.0, "quote_volume": 228.2217, "trades": 4, "taker_buy_volume": 1757.0, "taker_buy_quote": 112.0966}, {"ts": 1767535500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3366.0, "quote_volume": 214.4142, "trades": 4, "taker_buy_volume": 94.0, "taker_buy_quote": 5.9878}, {"ts": 1767535560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3930.0, "quote_volume": 250.341, "trades": 7, "taker_buy_volume": 3427.0, "taker_buy_quote": 218.2999}, {"ts": 1767535680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535740000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 29211.0, "quote_volume": 1861.5242, "trades": 33, "taker_buy_volume": 22121.0, "taker_buy_quote": 1409.8086}, {"ts": 1767535800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 185.0, "quote_volume": 11.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1088.0, "quote_volume": 69.3056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 831.0, "quote_volume": 52.9347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6000.0, "quote_volume": 382.8, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 382.8}, {"ts": 1767536340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 158.0, "quote_volume": 10.0646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1412.0, "quote_volume": 90.0856, "trades": 1, "taker_buy_volume": 1412.0, "taker_buy_quote": 90.0856}, {"ts": 1767536700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1686.0, "quote_volume": 107.3982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1499.0, "quote_volume": 95.4863, "trades": 5, "taker_buy_volume": 1499.0, "taker_buy_quote": 95.4863}, {"ts": 1767537060000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3513.0, "quote_volume": 223.8404, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 39.7474}, {"ts": 1767537120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 165.0, "quote_volume": 10.5105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1784.0, "quote_volume": 113.4624, "trades": 3, "taker_buy_volume": 1113.0, "taker_buy_quote": 70.7868}, {"ts": 1767537300000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 20324.0, "quote_volume": 1293.3872, "trades": 12, "taker_buy_volume": 20324.0, "taker_buy_quote": 1293.3872}, {"ts": 1767537360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 327.0, "quote_volume": 20.7972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537420000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 14132.0, "quote_volume": 900.4949, "trades": 11, "taker_buy_volume": 11813.0, "taker_buy_quote": 753.0065}, {"ts": 1767537480000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 8262.0, "quote_volume": 526.7507, "trades": 8, "taker_buy_volume": 8063.0, "taker_buy_quote": 514.0943}, {"ts": 1767537540000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 13527.0, "quote_volume": 862.3771, "trades": 16, "taker_buy_volume": 7292.0, "taker_buy_quote": 465.2076}, {"ts": 1767537600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10537.0, "quote_volume": 671.6601, "trades": 10, "taker_buy_volume": 7837.0, "taker_buy_quote": 499.6701}, {"ts": 1767537660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 372.0, "quote_volume": 23.7336, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 23.7336}, {"ts": 1767537720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5279.0, "quote_volume": 336.2723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767537780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 157.0, "quote_volume": 10.0166, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 10.0166}, {"ts": 1767537840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 186.0, "quote_volume": 11.8668, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 11.8668}, {"ts": 1767537900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6713.0, "quote_volume": 427.6181, "trades": 8, "taker_buy_volume": 345.0, "taker_buy_quote": 21.9765}, {"ts": 1767537960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10281.0, "quote_volume": 654.8997, "trades": 7, "taker_buy_volume": 4285.0, "taker_buy_quote": 272.9545}, {"ts": 1767538020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6865.0, "quote_volume": 437.3005, "trades": 8, "taker_buy_volume": 647.0, "taker_buy_quote": 41.2139}, {"ts": 1767538080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 100.0, "quote_volume": 6.38, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.38}, {"ts": 1767538200000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 40701.0, "quote_volume": 2597.3769, "trades": 73, "taker_buy_volume": 23613.0, "taker_buy_quote": 1507.2249}, {"ts": 1767538260000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 12256.0, "quote_volume": 782.369, "trades": 7, "taker_buy_volume": 7753.0, "taker_buy_quote": 495.0776}, {"ts": 1767538320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 8289.0, "quote_volume": 528.8382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2618.0, "quote_volume": 167.0284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538500000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 19772.0, "quote_volume": 1261.9054, "trades": 14, "taker_buy_volume": 8278.0, "taker_buy_quote": 528.5882}, {"ts": 1767538560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538620000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 9870.0, "quote_volume": 631.0347, "trades": 7, "taker_buy_volume": 7253.0, "taker_buy_quote": 463.8084}, {"ts": 1767538680000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 9803.0, "quote_volume": 626.6798, "trades": 9, "taker_buy_volume": 7020.0, "taker_buy_quote": 448.8461}, {"ts": 1767538740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538800000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 314.0, "quote_volume": 20.0489, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 10.0323}, {"ts": 1767538860000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2053.0, "quote_volume": 131.2972, "trades": 6, "taker_buy_volume": 1685.0, "taker_buy_quote": 107.782}, {"ts": 1767538920000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1581.0, "quote_volume": 101.043, "trades": 4, "taker_buy_volume": 171.0, "taker_buy_quote": 10.944}, {"ts": 1767538980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2715.0, "quote_volume": 173.4885, "trades": 4, "taker_buy_volume": 2414.0, "taker_buy_quote": 154.2546}, {"ts": 1767539040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 214.0, "quote_volume": 13.696, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 13.696}, {"ts": 1767539100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 200.0, "quote_volume": 12.8, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 12.8}, {"ts": 1767539160000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 10449.0, "quote_volume": 668.6273, "trades": 12, "taker_buy_volume": 6662.0, "taker_buy_quote": 426.368}, {"ts": 1767539220000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 54641.0, "quote_volume": 3501.873, "trades": 28, "taker_buy_volume": 42737.0, "taker_buy_quote": 2739.0884}, {"ts": 1767539280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 414.0, "quote_volume": 26.5374, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 26.5374}, {"ts": 1767539340000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 12101.0, "quote_volume": 776.5635, "trades": 13, "taker_buy_volume": 12004.0, "taker_buy_quote": 770.3555}, {"ts": 1767539400000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 518.0, "quote_volume": 33.1733, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 13.6533}, {"ts": 1767539460000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 47928.0, "quote_volume": 3066.6266, "trades": 17, "taker_buy_volume": 143.0, "taker_buy_quote": 9.1663}, {"ts": 1767539520000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 15852.0, "quote_volume": 1013.267, "trades": 14, "taker_buy_volume": 4983.0, "taker_buy_quote": 318.639}, {"ts": 1767539580000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 31417.0, "quote_volume": 2005.8391, "trades": 14, "taker_buy_volume": 7296.0, "taker_buy_quote": 466.2144}, {"ts": 1767539640000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 44176.0, "quote_volume": 2819.093, "trades": 12, "taker_buy_volume": 10610.0, "taker_buy_quote": 677.5822}, {"ts": 1767539700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11515.0, "quote_volume": 734.607, "trades": 15, "taker_buy_volume": 4575.0, "taker_buy_quote": 291.885}, {"ts": 1767539760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 208.0, "quote_volume": 13.2496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6712.0, "quote_volume": 428.2256, "trades": 5, "taker_buy_volume": 1072.0, "taker_buy_quote": 68.3936}, {"ts": 1767540000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 370.0, "quote_volume": 23.569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 8826.0, "quote_volume": 562.2162, "trades": 11, "taker_buy_volume": 3244.0, "taker_buy_quote": 206.6428}, {"ts": 1767540300000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 32183.0, "quote_volume": 2047.1794, "trades": 12, "taker_buy_volume": 3406.0, "taker_buy_quote": 216.9622}, {"ts": 1767540360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540480000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 14452.0, "quote_volume": 920.8607, "trades": 10, "taker_buy_volume": 8965.0, "taker_buy_quote": 571.3388}, {"ts": 1767540540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 599.0, "quote_volume": 38.0964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2358.0, "quote_volume": 150.2046, "trades": 6, "taker_buy_volume": 2358.0, "taker_buy_quote": 150.2046}, {"ts": 1767540660000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 676.0, "quote_volume": 43.0502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 139.0, "quote_volume": 8.8543, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 8.8543}, {"ts": 1767540780000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 694.0, "quote_volume": 44.1874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540840000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 725.0, "quote_volume": 46.1634, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 34.0158}, {"ts": 1767540900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 607.0, "quote_volume": 38.6052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541080000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 14735.0, "quote_volume": 935.8365, "trades": 6, "taker_buy_volume": 3418.0, "taker_buy_quote": 217.207}, {"ts": 1767541140000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 6737.0, "quote_volume": 427.7818, "trades": 6, "taker_buy_volume": 6560.0, "taker_buy_quote": 416.56}, {"ts": 1767541200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 14327.0, "quote_volume": 911.1972, "trades": 13, "taker_buy_volume": 9224.0, "taker_buy_quote": 586.6464}, {"ts": 1767541260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 318.0, "quote_volume": 20.193, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1022.0, "quote_volume": 64.897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8743.0, "quote_volume": 556.0548, "trades": 6, "taker_buy_volume": 8743.0, "taker_buy_quote": 556.0548}, {"ts": 1767541440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6488.0, "quote_volume": 412.9517, "trades": 7, "taker_buy_volume": 6318.0, "taker_buy_quote": 402.1397}, {"ts": 1767541500000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 3708.0, "quote_volume": 235.4449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 162.0, "quote_volume": 10.2708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541620000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 36851.0, "quote_volume": 2336.3309, "trades": 14, "taker_buy_volume": 1642.0, "taker_buy_quote": 104.1028}, {"ts": 1767541680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 368.0, "quote_volume": 23.368, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 23.368}, {"ts": 1767541740000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 10521.0, "quote_volume": 667.6105, "trades": 9, "taker_buy_volume": 3091.0, "taker_buy_quote": 196.2785}, {"ts": 1767541800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 337.0, "quote_volume": 21.3658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541860000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 26200.0, "quote_volume": 1666.0189, "trades": 16, "taker_buy_volume": 23808.0, "taker_buy_quote": 1513.8877}, {"ts": 1767541920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2634.0, "quote_volume": 167.5224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4002.0, "quote_volume": 254.127, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 194.0, "quote_volume": 12.319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542100000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 27164.0, "quote_volume": 1724.0079, "trades": 16, "taker_buy_volume": 1422.0, "taker_buy_quote": 90.297}, {"ts": 1767542160000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 334.0, "quote_volume": 21.2266, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 11.1936}, {"ts": 1767542220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 340.0, "quote_volume": 21.59, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 194.0, "quote_volume": 12.319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542400000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1318.0, "quote_volume": 83.7858, "trades": 4, "taker_buy_volume": 928.0, "taker_buy_quote": 59.0208}, {"ts": 1767542460000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 23981.0, "quote_volume": 1524.7736, "trades": 47, "taker_buy_volume": 12124.0, "taker_buy_quote": 771.3154}, {"ts": 1767542520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 480.0, "quote_volume": 30.528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542580000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 1890.0, "quote_volume": 120.2308, "trades": 5, "taker_buy_volume": 906.0, "taker_buy_quote": 57.6653}, {"ts": 1767542640000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 29989.0, "quote_volume": 1911.9837, "trades": 17, "taker_buy_volume": 26315.0, "taker_buy_quote": 1678.3173}, {"ts": 1767542700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 12291.0, "quote_volume": 783.0211, "trades": 12, "taker_buy_volume": 5485.0, "taker_buy_quote": 349.4789}, {"ts": 1767542760000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 13987.0, "quote_volume": 891.0725, "trades": 10, "taker_buy_volume": 6478.0, "taker_buy_quote": 412.9349}, {"ts": 1767542820000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 11433.0, "quote_volume": 727.5452, "trades": 8, "taker_buy_volume": 471.0, "taker_buy_quote": 30.0498}, {"ts": 1767542880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7918.0, "quote_volume": 503.5848, "trades": 1, "taker_buy_volume": 7918.0, "taker_buy_quote": 503.5848}, {"ts": 1767542940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5400.0, "quote_volume": 343.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543000000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 46013.0, "quote_volume": 2925.1738, "trades": 56, "taker_buy_volume": 25493.0, "taker_buy_quote": 1621.3548}, {"ts": 1767543060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3902.0, "quote_volume": 248.1672, "trades": 4, "taker_buy_volume": 3902.0, "taker_buy_quote": 248.1672}, {"ts": 1767543120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 185.0, "quote_volume": 11.7475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 361.0, "quote_volume": 22.9235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767543300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5456.0, "quote_volume": 346.456, "trades": 4, "taker_buy_volume": 178.0, "taker_buy_quote": 11.303}, {"ts": 1767543360000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 5613.0, "quote_volume": 356.9077, "trades": 5, "taker_buy_volume": 5224.0, "taker_buy_quote": 332.2062}, {"ts": 1767543420000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1399.0, "quote_volume": 88.8658, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 18.6348}, {"ts": 1767543480000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 53306.0, "quote_volume": 3385.0542, "trades": 9, "taker_buy_volume": 1232.0, "taker_buy_quote": 78.3552}, {"ts": 1767543540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 6826.0, "quote_volume": 433.4106, "trades": 10, "taker_buy_volume": 4422.0, "taker_buy_quote": 280.797}, {"ts": 1767543600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3410.0, "quote_volume": 216.535, "trades": 5, "taker_buy_volume": 3410.0, "taker_buy_quote": 216.535}, {"ts": 1767543660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 9647.0, "quote_volume": 612.5845, "trades": 6, "taker_buy_volume": 6947.0, "taker_buy_quote": 441.1345}, {"ts": 1767543720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 12509.0, "quote_volume": 795.3297, "trades": 11, "taker_buy_volume": 8499.0, "taker_buy_quote": 540.5364}, {"ts": 1767543780000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 680.0, "quote_volume": 43.2114, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 19.9704}, {"ts": 1767543840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 11081.0, "quote_volume": 704.7516, "trades": 9, "taker_buy_volume": 8381.0, "taker_buy_quote": 533.0316}, {"ts": 1767543900000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 329.0, "quote_volume": 20.9085, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 10.812}, {"ts": 1767543960000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 4919.0, "quote_volume": 312.2438, "trades": 6, "taker_buy_volume": 447.0, "taker_buy_quote": 28.4292}, {"ts": 1767544020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767544080000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1807.0, "quote_volume": 114.9096, "trades": 4, "taker_buy_volume": 1651.0, "taker_buy_quote": 105.0036}, {"ts": 1767544140000, "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0635, "volume": 404730.0, "quote_volume": 25750.5195, "trades": 60, "taker_buy_volume": 147499.0, "taker_buy_quote": 9390.2262}, {"ts": 1767544200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 11029.0, "quote_volume": 701.463, "trades": 9, "taker_buy_volume": 11029.0, "taker_buy_quote": 701.463}, {"ts": 1767544260000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5239.0, "quote_volume": 333.2189, "trades": 8, "taker_buy_volume": 185.0, "taker_buy_quote": 11.7845}, {"ts": 1767544320000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 544.0, "quote_volume": 34.6199, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 13.6955}, {"ts": 1767544380000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5204.0, "quote_volume": 331.2577, "trades": 4, "taker_buy_volume": 2833.0, "taker_buy_quote": 180.4621}, {"ts": 1767544440000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 3568.0, "quote_volume": 227.5334, "trades": 11, "taker_buy_volume": 3176.0, "taker_buy_quote": 202.5836}, {"ts": 1767544500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2900.0, "quote_volume": 185.02, "trades": 7, "taker_buy_volume": 200.0, "taker_buy_quote": 12.76}, {"ts": 1767544560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 410.0, "quote_volume": 26.158, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 26.158}, {"ts": 1767544620000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8423.0, "quote_volume": 537.3693, "trades": 13, "taker_buy_volume": 5542.0, "taker_buy_quote": 353.5796}, {"ts": 1767544680000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 9995.0, "quote_volume": 638.3253, "trades": 8, "taker_buy_volume": 9765.0, "taker_buy_quote": 623.6743}, {"ts": 1767544740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 186.0, "quote_volume": 11.8668, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 11.8668}, {"ts": 1767544800000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 39249.0, "quote_volume": 2500.3074, "trades": 32, "taker_buy_volume": 29185.0, "taker_buy_quote": 1859.2501}, {"ts": 1767544860000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4165.0, "quote_volume": 265.4154, "trades": 8, "taker_buy_volume": 4165.0, "taker_buy_quote": 265.4154}, {"ts": 1767544920000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8123.0, "quote_volume": 518.2274, "trades": 7, "taker_buy_volume": 3182.0, "taker_buy_quote": 203.0116}, {"ts": 1767544980000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 475.0, "quote_volume": 30.2731, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 9.9528}, {"ts": 1767545040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 415.0, "quote_volume": 26.477, "trades": 4, "taker_buy_volume": 415.0, "taker_buy_quote": 26.477}, {"ts": 1767545100000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 11940.0, "quote_volume": 760.5966, "trades": 12, "taker_buy_volume": 374.0, "taker_buy_quote": 23.8424}, {"ts": 1767545160000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 845.0, "quote_volume": 53.8719, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 28.9652}, {"ts": 1767545220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 23847.0, "quote_volume": 1521.4386, "trades": 16, "taker_buy_volume": 20901.0, "taker_buy_quote": 1333.4838}, {"ts": 1767545280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 154.0, "quote_volume": 9.8098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6464.0, "quote_volume": 411.7568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 526.0, "quote_volume": 33.5588, "trades": 3, "taker_buy_volume": 526.0, "taker_buy_quote": 33.5588}, {"ts": 1767545460000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 66587.0, "quote_volume": 4254.2401, "trades": 12, "taker_buy_volume": 66587.0, "taker_buy_quote": 4254.2401}, {"ts": 1767545520000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 12123.0, "quote_volume": 774.6188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545580000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 863.0, "quote_volume": 55.1183, "trades": 4, "taker_buy_volume": 589.0, "taker_buy_quote": 37.6371}, {"ts": 1767545640000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 640.0, "quote_volume": 40.8787, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 29.8413}, {"ts": 1767545700000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 8841.0, "quote_volume": 565.465, "trades": 9, "taker_buy_volume": 8517.0, "taker_buy_quote": 544.7776}, {"ts": 1767545760000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 8769.0, "quote_volume": 560.6915, "trades": 5, "taker_buy_volume": 3524.0, "taker_buy_quote": 225.536}, {"ts": 1767545820000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 17858.0, "quote_volume": 1142.1509, "trades": 9, "taker_buy_volume": 15647.0, "taker_buy_quote": 1000.868}, {"ts": 1767545880000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2824.0, "quote_volume": 180.4736, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 12.8}, {"ts": 1767545940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 186.0, "quote_volume": 11.904, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 11.904}, {"ts": 1767546000000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 22624.0, "quote_volume": 1446.6411, "trades": 13, "taker_buy_volume": 19705.0, "taker_buy_quote": 1260.1389}, {"ts": 1767546060000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7251.0, "quote_volume": 463.3574, "trades": 7, "taker_buy_volume": 1851.0, "taker_buy_quote": 118.2974}, {"ts": 1767546120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1749.0, "quote_volume": 111.5862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546180000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1147.0, "quote_volume": 73.2517, "trades": 4, "taker_buy_volume": 731.0, "taker_buy_quote": 46.7109}, {"ts": 1767546240000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1069.0, "quote_volume": 68.3574, "trades": 4, "taker_buy_volume": 1069.0, "taker_buy_quote": 68.3574}, {"ts": 1767546300000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 723.0, "quote_volume": 46.2154, "trades": 3, "taker_buy_volume": 723.0, "taker_buy_quote": 46.2154}, {"ts": 1767546360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 662.0, "quote_volume": 42.3018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546420000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 664.0, "quote_volume": 42.4101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1466.0, "quote_volume": 93.6774, "trades": 7, "taker_buy_volume": 1466.0, "taker_buy_quote": 93.6774}, {"ts": 1767546600000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1688.0, "quote_volume": 107.8252, "trades": 4, "taker_buy_volume": 1308.0, "taker_buy_quote": 83.5812}, {"ts": 1767546660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4366.0, "quote_volume": 278.9514, "trades": 4, "taker_buy_volume": 4006.0, "taker_buy_quote": 255.9834}, {"ts": 1767546780000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 959.0, "quote_volume": 61.2585, "trades": 3, "taker_buy_volume": 743.0, "taker_buy_quote": 47.4777}, {"ts": 1767546840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1573.0, "quote_volume": 100.5147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3191.0, "quote_volume": 203.9049, "trades": 3, "taker_buy_volume": 3041.0, "taker_buy_quote": 194.3199}, {"ts": 1767546960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 398.0, "quote_volume": 25.4322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2798.0, "quote_volume": 178.7922, "trades": 4, "taker_buy_volume": 2798.0, "taker_buy_quote": 178.7922}, {"ts": 1767547080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5767.0, "quote_volume": 368.5113, "trades": 1, "taker_buy_volume": 5767.0, "taker_buy_quote": 368.5113}, {"ts": 1767547140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 417.0, "quote_volume": 26.6046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 9002.0, "quote_volume": 575.2278, "trades": 4, "taker_buy_volume": 6302.0, "taker_buy_quote": 402.6978}, {"ts": 1767547260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 525.0, "quote_volume": 33.495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 585.0, "quote_volume": 37.323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547380000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1759.0, "quote_volume": 112.2726, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 30.9276}, {"ts": 1767547440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6955.0, "quote_volume": 443.729, "trades": 8, "taker_buy_volume": 1316.0, "taker_buy_quote": 83.9608}, {"ts": 1767547500000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1885.0, "quote_volume": 120.0972, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 14.4826}, {"ts": 1767547560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 24210.0, "quote_volume": 1542.152, "trades": 19, "taker_buy_volume": 9568.0, "taker_buy_quote": 609.4816}, {"ts": 1767547620000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1639.0, "quote_volume": 104.3675, "trades": 4, "taker_buy_volume": 1271.0, "taker_buy_quote": 80.9627}, {"ts": 1767547680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 389.0, "quote_volume": 24.7793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547740000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 6257.0, "quote_volume": 398.6418, "trades": 6, "taker_buy_volume": 807.0, "taker_buy_quote": 51.4768}, {"ts": 1767547800000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4959.0, "quote_volume": 315.8509, "trades": 9, "taker_buy_volume": 4585.0, "taker_buy_quote": 292.0645}, {"ts": 1767547860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 187.0, "quote_volume": 11.9119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547980000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 467.0, "quote_volume": 29.7607, "trades": 3, "taker_buy_volume": 128.0, "taker_buy_quote": 8.1664}, {"ts": 1767548040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 359.0, "quote_volume": 22.9042, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 22.9042}, {"ts": 1767548100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1278.0, "quote_volume": 81.5364, "trades": 4, "taker_buy_volume": 1278.0, "taker_buy_quote": 81.5364}, {"ts": 1767548160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 10064.0, "quote_volume": 642.0832, "trades": 11, "taker_buy_volume": 2774.0, "taker_buy_quote": 176.9812}, {"ts": 1767548220000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3858.0, "quote_volume": 246.2562, "trades": 3, "taker_buy_volume": 3858.0, "taker_buy_quote": 246.2562}, {"ts": 1767548280000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 435.0, "quote_volume": 27.7764, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9526}, {"ts": 1767548340000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1044.0, "quote_volume": 66.6244, "trades": 5, "taker_buy_volume": 172.0, "taker_buy_quote": 10.9908}, {"ts": 1767548400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 179.0, "quote_volume": 11.4202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548460000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 329.0, "quote_volume": 20.9696, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 7.8474}, {"ts": 1767548520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 366.0, "quote_volume": 23.3508, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 23.3508}, {"ts": 1767548580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 184.0, "quote_volume": 11.7208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 368.0, "quote_volume": 23.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767548700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 409.0, "quote_volume": 26.0942, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 26.0942}, {"ts": 1767548760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 495.0, "quote_volume": 31.581, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 31.581}, {"ts": 1767548820000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 24703.0, "quote_volume": 1574.1245, "trades": 17, "taker_buy_volume": 11038.0, "taker_buy_quote": 703.6807}, {"ts": 1767548880000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 7727.0, "quote_volume": 491.5032, "trades": 10, "taker_buy_volume": 660.0, "taker_buy_quote": 42.042}, {"ts": 1767548940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 222.0, "quote_volume": 14.1414, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 14.1414}, {"ts": 1767549000000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 20519.0, "quote_volume": 1307.0181, "trades": 12, "taker_buy_volume": 19697.0, "taker_buy_quote": 1254.6989}, {"ts": 1767549060000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1210.0, "quote_volume": 76.9747, "trades": 4, "taker_buy_volume": 1210.0, "taker_buy_quote": 76.9747}, {"ts": 1767549120000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 26649.0, "quote_volume": 1697.227, "trades": 12, "taker_buy_volume": 26128.0, "taker_buy_quote": 1664.1435}, {"ts": 1767549180000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3652.0, "quote_volume": 232.2452, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 345.0, "quote_volume": 21.942, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 21.942}, {"ts": 1767549300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 160.0, "quote_volume": 10.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549360000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 5237.0, "quote_volume": 332.5439, "trades": 8, "taker_buy_volume": 313.0, "taker_buy_quote": 19.9068}, {"ts": 1767549420000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 4564.0, "quote_volume": 289.8407, "trades": 8, "taker_buy_volume": 956.0, "taker_buy_quote": 60.8016}, {"ts": 1767549480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2182.0, "quote_volume": 138.7752, "trades": 4, "taker_buy_volume": 2182.0, "taker_buy_quote": 138.7752}, {"ts": 1767549540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1809.0, "quote_volume": 115.0524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549600000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 12619.0, "quote_volume": 802.5572, "trades": 12, "taker_buy_volume": 6249.0, "taker_buy_quote": 397.4565}, {"ts": 1767549660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 26207.0, "quote_volume": 1666.7652, "trades": 5, "taker_buy_volume": 26033.0, "taker_buy_quote": 1655.6988}, {"ts": 1767549720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6270.0, "quote_volume": 398.7029, "trades": 9, "taker_buy_volume": 2619.0, "taker_buy_quote": 166.5684}, {"ts": 1767549780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 30234.0, "quote_volume": 1922.8824, "trades": 14, "taker_buy_volume": 8997.0, "taker_buy_quote": 572.2092}, {"ts": 1767549840000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 29312.0, "quote_volume": 1867.0299, "trades": 6, "taker_buy_volume": 26237.0, "taker_buy_quote": 1671.2969}, {"ts": 1767549900000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 18903.0, "quote_volume": 1206.0053, "trades": 15, "taker_buy_volume": 17584.0, "taker_buy_quote": 1121.8748}, {"ts": 1767549960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 15743.0, "quote_volume": 1004.4034, "trades": 6, "taker_buy_volume": 6150.0, "taker_buy_quote": 392.37}, {"ts": 1767550020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 20813.0, "quote_volume": 1329.9507, "trades": 16, "taker_buy_volume": 15380.0, "taker_buy_quote": 982.782}, {"ts": 1767550080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 322.0, "quote_volume": 20.5436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550140000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 411.0, "quote_volume": 26.2529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550260000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 23238.0, "quote_volume": 1483.1862, "trades": 19, "taker_buy_volume": 21015.0, "taker_buy_quote": 1341.3948}, {"ts": 1767550320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 143.0, "quote_volume": 9.1234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7820.0, "quote_volume": 498.916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 890.0, "quote_volume": 56.871, "trades": 2, "taker_buy_volume": 890.0, "taker_buy_quote": 56.871}, {"ts": 1767550500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 138.0, "quote_volume": 8.8044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2618.0, "quote_volume": 167.0284, "trades": 1, "taker_buy_volume": 2618.0, "taker_buy_quote": 167.0284}, {"ts": 1767550620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550680000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 76203.0, "quote_volume": 4856.5581, "trades": 20, "taker_buy_volume": 7050.0, "taker_buy_quote": 449.79}, {"ts": 1767550740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 18586.0, "quote_volume": 1183.3537, "trades": 16, "taker_buy_volume": 4181.0, "taker_buy_quote": 266.3297}, {"ts": 1767550800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2700.0, "quote_volume": 171.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 9261.0, "quote_volume": 589.9257, "trades": 6, "taker_buy_volume": 5651.0, "taker_buy_quote": 359.9687}, {"ts": 1767550920000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 27627.0, "quote_volume": 1759.3979, "trades": 23, "taker_buy_volume": 23207.0, "taker_buy_quote": 1478.2859}, {"ts": 1767550980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 391.0, "quote_volume": 24.8676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551040000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 376.0, "quote_volume": 23.9322, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 11.8482}, {"ts": 1767551100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 201.0, "quote_volume": 12.8037, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8037}, {"ts": 1767551160000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 674.0, "quote_volume": 42.8933, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 17.1353}, {"ts": 1767551220000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 62046.0, "quote_volume": 3946.1614, "trades": 14, "taker_buy_volume": 5973.0, "taker_buy_quote": 379.9186}, {"ts": 1767551280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 160.0, "quote_volume": 10.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551340000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 387.0, "quote_volume": 24.6303, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 10.8927}, {"ts": 1767551400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 201.0, "quote_volume": 12.8037, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8037}, {"ts": 1767551460000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 80891.0, "quote_volume": 5130.242, "trades": 27, "taker_buy_volume": 15557.0, "taker_buy_quote": 987.7548}, {"ts": 1767551520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 771.0, "quote_volume": 48.9585, "trades": 3, "taker_buy_volume": 771.0, "taker_buy_quote": 48.9585}, {"ts": 1767551580000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 16664.0, "quote_volume": 1057.0825, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767551640000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 816.0, "quote_volume": 51.6953, "trades": 4, "taker_buy_volume": 425.0, "taker_buy_quote": 26.945}, {"ts": 1767551700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5653.0, "quote_volume": 358.9655, "trades": 5, "taker_buy_volume": 5653.0, "taker_buy_quote": 358.9655}, {"ts": 1767551760000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4740.0, "quote_volume": 300.9687, "trades": 3, "taker_buy_volume": 4527.0, "taker_buy_quote": 287.4645}, {"ts": 1767551820000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 345.0, "quote_volume": 21.8873, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 9.0805}, {"ts": 1767551880000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 72847.0, "quote_volume": 4615.8923, "trades": 31, "taker_buy_volume": 53673.0, "taker_buy_quote": 3401.9496}, {"ts": 1767551940000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 20452.0, "quote_volume": 1295.3486, "trades": 18, "taker_buy_volume": 17752.0, "taker_buy_quote": 1124.4386}, {"ts": 1767552000000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 389.0, "quote_volume": 24.641, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 10.9682}, {"ts": 1767552060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 172.0, "quote_volume": 10.9048, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.9048}, {"ts": 1767552120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 9906.0, "quote_volume": 627.9993, "trades": 11, "taker_buy_volume": 9495.0, "taker_buy_quote": 601.983}, {"ts": 1767552180000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1603.0, "quote_volume": 101.6748, "trades": 4, "taker_buy_volume": 446.0, "taker_buy_quote": 28.321}, {"ts": 1767552240000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3846.0, "quote_volume": 244.1973, "trades": 5, "taker_buy_volume": 3173.0, "taker_buy_quote": 201.4855}, {"ts": 1767552300000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 423.0, "quote_volume": 26.8383, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 12.7635}, {"ts": 1767552360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 359.0, "quote_volume": 22.7965, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 22.7965}, {"ts": 1767552420000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 11558.0, "quote_volume": 733.9167, "trades": 6, "taker_buy_volume": 11395.0, "taker_buy_quote": 723.5825}, {"ts": 1767552480000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3662.0, "quote_volume": 232.5189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552540000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3318.0, "quote_volume": 210.713, "trades": 4, "taker_buy_volume": 3318.0, "taker_buy_quote": 210.713}, {"ts": 1767552600000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3371.0, "quote_volume": 214.0757, "trades": 3, "taker_buy_volume": 172.0, "taker_buy_quote": 10.9392}, {"ts": 1767552660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 441.0, "quote_volume": 28.0035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3995.0, "quote_volume": 254.082, "trades": 5, "taker_buy_volume": 3995.0, "taker_buy_quote": 254.082}, {"ts": 1767552780000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3330.0, "quote_volume": 211.7668, "trades": 2, "taker_buy_volume": 3118.0, "taker_buy_quote": 198.3048}, {"ts": 1767552840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 387.0, "quote_volume": 24.5745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5347.0, "quote_volume": 340.0921, "trades": 6, "taker_buy_volume": 5347.0, "taker_buy_quote": 340.0921}, {"ts": 1767552960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 223.0, "quote_volume": 14.1828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 387.0, "quote_volume": 24.6132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553080000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 11360.0, "quote_volume": 722.5404, "trades": 9, "taker_buy_volume": 444.0, "taker_buy_quote": 28.2828}, {"ts": 1767553140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 201.0, "quote_volume": 12.8037, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8037}, {"ts": 1767553200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3576.0, "quote_volume": 227.4336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 429.0, "quote_volume": 27.3273, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 27.3273}, {"ts": 1767553320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 178.0, "quote_volume": 11.3208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553380000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 54072.0, "quote_volume": 3438.9959, "trades": 5, "taker_buy_volume": 167.0, "taker_buy_quote": 10.6379}, {"ts": 1767553440000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 22256.0, "quote_volume": 1413.7153, "trades": 16, "taker_buy_volume": 17896.0, "taker_buy_quote": 1136.8553}, {"ts": 1767553500000, "open": 0.0635, "high": 0.0636, "low": 0.0631, "close": 0.0633, "volume": 217566.0, "quote_volume": 13773.6952, "trades": 77, "taker_buy_volume": 177296.0, "taker_buy_quote": 11227.1729}, {"ts": 1767553560000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 8776.0, "quote_volume": 554.6274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553620000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 21166.0, "quote_volume": 1338.8417, "trades": 41, "taker_buy_volume": 8240.0, "taker_buy_quote": 521.1117}, {"ts": 1767553680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5500.0, "quote_volume": 347.6, "trades": 9, "taker_buy_volume": 2565.0, "taker_buy_quote": 162.108}, {"ts": 1767553740000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12883.0, "quote_volume": 813.9706, "trades": 16, "taker_buy_volume": 10533.0, "taker_buy_quote": 665.6856}, {"ts": 1767553800000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 70156.0, "quote_volume": 4425.8508, "trades": 61, "taker_buy_volume": 25668.0, "taker_buy_quote": 1620.0722}, {"ts": 1767553860000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 877.0, "quote_volume": 55.3845, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 28.9456}, {"ts": 1767553920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 25839.0, "quote_volume": 1633.8164, "trades": 29, "taker_buy_volume": 24116.0, "taker_buy_quote": 1524.9228}, {"ts": 1767553980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 204.0, "quote_volume": 12.8928, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 12.8928}, {"ts": 1767554040000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4312.0, "quote_volume": 272.4977, "trades": 8, "taker_buy_volume": 3919.0, "taker_buy_quote": 247.6808}, {"ts": 1767554100000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 13910.0, "quote_volume": 880.4866, "trades": 8, "taker_buy_volume": 11046.0, "taker_buy_quote": 699.2118}, {"ts": 1767554160000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 29830.0, "quote_volume": 1891.0853, "trades": 20, "taker_buy_volume": 25963.0, "taker_buy_quote": 1645.5308}, {"ts": 1767554220000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4166.0, "quote_volume": 264.271, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554280000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 6213.0, "quote_volume": 393.8861, "trades": 6, "taker_buy_volume": 6032.0, "taker_buy_quote": 382.4288}, {"ts": 1767554340000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1362.0, "quote_volume": 86.3995, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 30.9245}, {"ts": 1767554400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1569.0, "quote_volume": 99.4746, "trades": 3, "taker_buy_volume": 1348.0, "taker_buy_quote": 85.4632}, {"ts": 1767554460000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 7011.0, "quote_volume": 445.1788, "trades": 5, "taker_buy_volume": 6814.0, "taker_buy_quote": 432.689}, {"ts": 1767554520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 16720.0, "quote_volume": 1063.392, "trades": 8, "taker_buy_volume": 14020.0, "taker_buy_quote": 891.672}, {"ts": 1767554580000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3042.0, "quote_volume": 193.4472, "trades": 4, "taker_buy_volume": 2592.0, "taker_buy_quote": 164.8512}, {"ts": 1767554640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 398.0, "quote_volume": 25.3128, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 25.3128}, {"ts": 1767554700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 312.0, "quote_volume": 19.812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554760000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 384.0, "quote_volume": 24.4045, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 13.038}, {"ts": 1767554820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 191.0, "quote_volume": 12.1476, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 12.1476}, {"ts": 1767554880000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3751.0, "quote_volume": 238.5452, "trades": 15, "taker_buy_volume": 1399.0, "taker_buy_quote": 88.9764}, {"ts": 1767554940000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1981.0, "quote_volume": 125.9698, "trades": 3, "taker_buy_volume": 1763.0, "taker_buy_quote": 112.1268}, {"ts": 1767555000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3643.0, "quote_volume": 231.6948, "trades": 14, "taker_buy_volume": 1985.0, "taker_buy_quote": 126.246}, {"ts": 1767555060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 221.0, "quote_volume": 14.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555120000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 857.0, "quote_volume": 54.5552, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 31.85}, {"ts": 1767555180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 404.0, "quote_volume": 25.7348, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 25.7348}, {"ts": 1767555240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 35716.0, "quote_volume": 2275.1092, "trades": 25, "taker_buy_volume": 30914.0, "taker_buy_quote": 1969.2218}, {"ts": 1767555300000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 9847.0, "quote_volume": 627.8875, "trades": 8, "taker_buy_volume": 6643.0, "taker_buy_quote": 423.8145}, {"ts": 1767555360000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 3503.0, "quote_volume": 223.5147, "trades": 4, "taker_buy_volume": 233.0, "taker_buy_quote": 14.8887}, {"ts": 1767555420000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 993.0, "quote_volume": 63.3108, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 36.1746}, {"ts": 1767555480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 389.0, "quote_volume": 24.8182, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 24.8182}, {"ts": 1767555540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 208.0, "quote_volume": 13.2704, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 13.2704}, {"ts": 1767555600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 357.0, "quote_volume": 22.7409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555660000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 372.0, "quote_volume": 23.6773, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 11.5297}, {"ts": 1767555720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 876.0, "quote_volume": 55.8012, "trades": 3, "taker_buy_volume": 876.0, "taker_buy_quote": 55.8012}, {"ts": 1767555780000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 423.0, "quote_volume": 26.9229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1151.0, "quote_volume": 73.3187, "trades": 4, "taker_buy_volume": 1151.0, "taker_buy_quote": 73.3187}, {"ts": 1767555900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 189.0, "quote_volume": 12.0393, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 12.0393}, {"ts": 1767555960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 400.0, "quote_volume": 25.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 369.0, "quote_volume": 23.5053, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 23.5053}, {"ts": 1767556080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 192.0, "quote_volume": 12.2112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556140000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 11615.0, "quote_volume": 739.8414, "trades": 45, "taker_buy_volume": 11274.0, "taker_buy_quote": 718.1538}, {"ts": 1767556200000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 41063.0, "quote_volume": 2611.6727, "trades": 9, "taker_buy_volume": 659.0, "taker_buy_quote": 41.9783}, {"ts": 1767556260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 594.0, "quote_volume": 37.7559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556320000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 7614.0, "quote_volume": 484.3045, "trades": 9, "taker_buy_volume": 4519.0, "taker_buy_quote": 287.502}, {"ts": 1767556380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2730.0, "quote_volume": 173.628, "trades": 8, "taker_buy_volume": 2730.0, "taker_buy_quote": 173.628}, {"ts": 1767556440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 821.0, "quote_volume": 52.2156, "trades": 2, "taker_buy_volume": 821.0, "taker_buy_quote": 52.2156}, {"ts": 1767556500000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 2281.0, "quote_volume": 145.0988, "trades": 10, "taker_buy_volume": 1808.0, "taker_buy_quote": 115.0404}, {"ts": 1767556560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 968.0, "quote_volume": 61.6616, "trades": 3, "taker_buy_volume": 968.0, "taker_buy_quote": 61.6616}, {"ts": 1767556620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2516.0, "quote_volume": 160.2692, "trades": 4, "taker_buy_volume": 2331.0, "taker_buy_quote": 148.4847}, {"ts": 1767556680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2914.0, "quote_volume": 185.6004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4256.0, "quote_volume": 271.1072, "trades": 7, "taker_buy_volume": 4256.0, "taker_buy_quote": 271.1072}, {"ts": 1767556800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9648.0, "quote_volume": 613.6128, "trades": 19, "taker_buy_volume": 5623.0, "taker_buy_quote": 357.6228}, {"ts": 1767556860000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 590.0, "quote_volume": 37.5428, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 11.9756}, {"ts": 1767556920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556980000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 8636.0, "quote_volume": 550.0814, "trades": 15, "taker_buy_volume": 8318.0, "taker_buy_quote": 529.8566}, {"ts": 1767557040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 364.0, "quote_volume": 23.1504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 159.0, "quote_volume": 10.1124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557220000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5153.0, "quote_volume": 328.2027, "trades": 11, "taker_buy_volume": 4719.0, "taker_buy_quote": 300.6003}, {"ts": 1767557280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 439.0, "quote_volume": 27.9204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557520000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6326.0, "quote_volume": 402.9285, "trades": 14, "taker_buy_volume": 5843.0, "taker_buy_quote": 372.1991}, {"ts": 1767557580000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 9760.0, "quote_volume": 622.6711, "trades": 17, "taker_buy_volume": 5430.0, "taker_buy_quote": 346.434}, {"ts": 1767557640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 174.0, "quote_volume": 11.0838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 720.0, "quote_volume": 45.864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4714.0, "quote_volume": 300.2818, "trades": 9, "taker_buy_volume": 4520.0, "taker_buy_quote": 287.924}, {"ts": 1767557880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 375.0, "quote_volume": 23.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1673.0, "quote_volume": 106.4238, "trades": 3, "taker_buy_volume": 210.0, "taker_buy_quote": 13.377}, {"ts": 1767558000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 389.0, "quote_volume": 24.7404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8852.0, "quote_volume": 562.9872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 424.0, "quote_volume": 27.0088, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 27.0088}, {"ts": 1767558240000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6481.0, "quote_volume": 412.8211, "trades": 10, "taker_buy_volume": 6295.0, "taker_buy_quote": 400.9915}, {"ts": 1767558300000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6087.0, "quote_volume": 387.7188, "trades": 16, "taker_buy_volume": 5856.0, "taker_buy_quote": 373.0272}, {"ts": 1767558360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 161.0, "quote_volume": 10.2557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 376.0, "quote_volume": 23.9512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558540000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 11420.0, "quote_volume": 726.8422, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4679.0, "quote_volume": 298.0523, "trades": 9, "taker_buy_volume": 4679.0, "taker_buy_quote": 298.0523}, {"ts": 1767558780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 235.0, "quote_volume": 14.993, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.993}, {"ts": 1767558960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 192.0, "quote_volume": 12.2304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1377.0, "quote_volume": 87.7149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 221.0, "quote_volume": 14.0777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 217.0, "quote_volume": 13.8229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 632.0, "quote_volume": 40.1952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 438.0, "quote_volume": 27.9006, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 27.9006}, {"ts": 1767559560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2932.0, "quote_volume": 186.4752, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 171.72}, {"ts": 1767559620000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 449.0, "quote_volume": 28.5793, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.5873}, {"ts": 1767559680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 158.0, "quote_volume": 10.0646, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.0646}, {"ts": 1767559740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 405.0, "quote_volume": 25.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 432.0, "quote_volume": 27.4938, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 11.8482}, {"ts": 1767559860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 416.0, "quote_volume": 26.4992, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 26.4992}, {"ts": 1767559920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 241.0, "quote_volume": 15.3276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559980000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 441.0, "quote_volume": 28.0677, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8037}, {"ts": 1767560040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 415.0, "quote_volume": 26.4355, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 26.4355}, {"ts": 1767560100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5799.0, "quote_volume": 368.8164, "trades": 14, "taker_buy_volume": 5574.0, "taker_buy_quote": 354.5064}, {"ts": 1767560160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 416.0, "quote_volume": 26.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560220000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 32224.0, "quote_volume": 2047.902, "trades": 37, "taker_buy_volume": 11731.0, "taker_buy_quote": 746.1117}, {"ts": 1767560280000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 406.0, "quote_volume": 25.846, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 15.5428}, {"ts": 1767560340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 537.0, "quote_volume": 34.1532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5109.0, "quote_volume": 324.9324, "trades": 8, "taker_buy_volume": 4908.0, "taker_buy_quote": 312.1488}, {"ts": 1767560460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3519.0, "quote_volume": 223.478, "trades": 4, "taker_buy_volume": 215.0, "taker_buy_quote": 13.674}, {"ts": 1767560520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 422.0, "quote_volume": 26.797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560580000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 61609.0, "quote_volume": 3918.3371, "trades": 24, "taker_buy_volume": 61441.0, "taker_buy_quote": 3907.6691}, {"ts": 1767560640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 446.0, "quote_volume": 28.3656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560700000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1470.0, "quote_volume": 93.5874, "trades": 8, "taker_buy_volume": 761.0, "taker_buy_quote": 48.4757}, {"ts": 1767560760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 429.0, "quote_volume": 27.3702, "trades": 4, "taker_buy_volume": 429.0, "taker_buy_quote": 27.3702}, {"ts": 1767560820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 244.0, "quote_volume": 15.5672, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 15.5672}, {"ts": 1767560880000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4719.0, "quote_volume": 300.9844, "trades": 10, "taker_buy_volume": 484.0, "taker_buy_quote": 30.8792}, {"ts": 1767560940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 205.0, "quote_volume": 13.0585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 23632.0, "quote_volume": 1506.9007, "trades": 31, "taker_buy_volume": 5804.0, "taker_buy_quote": 370.2952}, {"ts": 1767561060000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 763.0, "quote_volume": 48.6418, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 24.6906}, {"ts": 1767561120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 166.0, "quote_volume": 10.5742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561180000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 10230.0, "quote_volume": 652.9564, "trades": 18, "taker_buy_volume": 10230.0, "taker_buy_quote": 652.9564}, {"ts": 1767561240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4350.0, "quote_volume": 277.965, "trades": 10, "taker_buy_volume": 4147.0, "taker_buy_quote": 264.9933}, {"ts": 1767561300000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 349.0, "quote_volume": 22.2776, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 7.2846}, {"ts": 1767561360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 201.0, "quote_volume": 12.8439, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8439}, {"ts": 1767561420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 426.0, "quote_volume": 27.1788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561480000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 7265.0, "quote_volume": 464.2088, "trades": 10, "taker_buy_volume": 4318.0, "taker_buy_quote": 275.9202}, {"ts": 1767561540000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 486.0, "quote_volume": 31.0382, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 20.0646}, {"ts": 1767561600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 403.0, "quote_volume": 25.7114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561660000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 395.0, "quote_volume": 25.2196, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 11.8854}, {"ts": 1767561720000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 15153.0, "quote_volume": 966.8235, "trades": 27, "taker_buy_volume": 13943.0, "taker_buy_quote": 889.6255}, {"ts": 1767561780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 8855.0, "quote_volume": 564.949, "trades": 16, "taker_buy_volume": 8019.0, "taker_buy_quote": 511.6122}, {"ts": 1767561840000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 396.0, "quote_volume": 25.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561900000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 4830.0, "quote_volume": 308.1506, "trades": 12, "taker_buy_volume": 4667.0, "taker_buy_quote": 297.7675}, {"ts": 1767561960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 551.0, "quote_volume": 35.2089, "trades": 1, "taker_buy_volume": 551.0, "taker_buy_quote": 35.2089}, {"ts": 1767562020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 508.0, "quote_volume": 32.4104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 709.0, "quote_volume": 45.3051, "trades": 1, "taker_buy_volume": 709.0, "taker_buy_quote": 45.3051}, {"ts": 1767562140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 303.0, "quote_volume": 19.3314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4969.0, "quote_volume": 316.5253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562260000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 13290.0, "quote_volume": 847.8792, "trades": 28, "taker_buy_volume": 13062.0, "taker_buy_quote": 833.3556}, {"ts": 1767562320000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 10637.0, "quote_volume": 678.408, "trades": 16, "taker_buy_volume": 8311.0, "taker_buy_quote": 530.2418}, {"ts": 1767562380000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 12271.0, "quote_volume": 782.0627, "trades": 12, "taker_buy_volume": 9400.0, "taker_buy_quote": 599.18}, {"ts": 1767562440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 449.0, "quote_volume": 28.6242, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.6102}, {"ts": 1767562500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1138.0, "quote_volume": 72.6044, "trades": 3, "taker_buy_volume": 1138.0, "taker_buy_quote": 72.6044}, {"ts": 1767562560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 172.0, "quote_volume": 10.9736, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.9736}, {"ts": 1767562620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 388.0, "quote_volume": 24.7156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562680000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2263.0, "quote_volume": 144.1702, "trades": 8, "taker_buy_volume": 171.0, "taker_buy_quote": 10.9098}, {"ts": 1767562740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 201.0, "quote_volume": 12.8037, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8037}, {"ts": 1767562800000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 29787.0, "quote_volume": 1893.7976, "trades": 49, "taker_buy_volume": 26908.0, "taker_buy_quote": 1710.9471}, {"ts": 1767562860000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 16725.0, "quote_volume": 1063.6921, "trades": 31, "taker_buy_volume": 13086.0, "taker_buy_quote": 832.2696}, {"ts": 1767562920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7097.0, "quote_volume": 451.3692, "trades": 10, "taker_buy_volume": 7097.0, "taker_buy_quote": 451.3692}, {"ts": 1767562980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4358.0, "quote_volume": 277.1688, "trades": 10, "taker_buy_volume": 1658.0, "taker_buy_quote": 105.4488}, {"ts": 1767563040000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 679.0, "quote_volume": 43.1399, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 14.8824}, {"ts": 1767563100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 473.0, "quote_volume": 30.0828, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 30.0828}, {"ts": 1767563160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5574.0, "quote_volume": 354.5064, "trades": 25, "taker_buy_volume": 5574.0, "taker_buy_quote": 354.5064}, {"ts": 1767563220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3003.0, "quote_volume": 190.9908, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 599.0, "quote_volume": 38.1221, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 16.3709}, {"ts": 1767563340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 229.0, "quote_volume": 14.5873, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.5873}, {"ts": 1767563400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 385.0, "quote_volume": 24.486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563460000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 68529.0, "quote_volume": 4353.4701, "trades": 25, "taker_buy_volume": 14379.0, "taker_buy_quote": 914.523}, {"ts": 1767563520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 401.0, "quote_volume": 25.5437, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 25.5437}, {"ts": 1767563580000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6045.0, "quote_volume": 384.4419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563640000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 481.0, "quote_volume": 30.5679, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 15.5184}, {"ts": 1767563700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 201.0, "quote_volume": 12.7836, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 12.7836}, {"ts": 1767563760000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 27643.0, "quote_volume": 1754.6276, "trades": 18, "taker_buy_volume": 5731.0, "taker_buy_quote": 363.9185}, {"ts": 1767563820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 287.0, "quote_volume": 18.2532, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 18.2532}, {"ts": 1767563880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 187.0, "quote_volume": 11.8745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 429.0, "quote_volume": 27.2415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 22533.0, "quote_volume": 1430.8872, "trades": 33, "taker_buy_volume": 15786.0, "taker_buy_quote": 1002.4527}, {"ts": 1767564060000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 18208.0, "quote_volume": 1156.2324, "trades": 6, "taker_buy_volume": 244.0, "taker_buy_quote": 15.5184}, {"ts": 1767564120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2926.0, "quote_volume": 185.801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564180000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 445.0, "quote_volume": 28.2804, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.5644}, {"ts": 1767564240000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5614.0, "quote_volume": 356.512, "trades": 17, "taker_buy_volume": 3356.0, "taker_buy_quote": 213.129}, {"ts": 1767564300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 217.0, "quote_volume": 13.7795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564360000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 455.0, "quote_volume": 28.9141, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 13.7376}, {"ts": 1767564420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 201.0, "quote_volume": 12.7836, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 12.7836}, {"ts": 1767564480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 443.0, "quote_volume": 28.1305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 431.0, "quote_volume": 27.4116, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 27.4116}, {"ts": 1767564600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 231.0, "quote_volume": 14.6685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 450.0, "quote_volume": 28.5951, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 12.7836}, {"ts": 1767564720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 215.0, "quote_volume": 13.674, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 13.674}, {"ts": 1767564780000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 62584.0, "quote_volume": 3971.1756, "trades": 31, "taker_buy_volume": 31259.0, "taker_buy_quote": 1983.3088}, {"ts": 1767564840000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 491.0, "quote_volume": 31.1538, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 15.494}, {"ts": 1767564900000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 38141.0, "quote_volume": 2418.1638, "trades": 8, "taker_buy_volume": 431.0, "taker_buy_quote": 27.3498}, {"ts": 1767564960000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 9310.0, "quote_volume": 590.2371, "trades": 28, "taker_buy_volume": 9141.0, "taker_buy_quote": 579.5394}, {"ts": 1767565020000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10167.0, "quote_volume": 644.5458, "trades": 26, "taker_buy_volume": 9747.0, "taker_buy_quote": 617.9598}, {"ts": 1767565080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 418.0, "quote_volume": 26.5012, "trades": 4, "taker_buy_volume": 418.0, "taker_buy_quote": 26.5012}, {"ts": 1767565140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2445.0, "quote_volume": 155.013, "trades": 10, "taker_buy_volume": 2445.0, "taker_buy_quote": 155.013}, {"ts": 1767565200000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 10049.0, "quote_volume": 638.0938, "trades": 13, "taker_buy_volume": 9638.0, "taker_buy_quote": 612.013}, {"ts": 1767565260000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 11027.0, "quote_volume": 699.1348, "trades": 22, "taker_buy_volume": 230.0, "taker_buy_quote": 14.605}, {"ts": 1767565320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 751.0, "quote_volume": 47.6134, "trades": 6, "taker_buy_volume": 751.0, "taker_buy_quote": 47.6134}, {"ts": 1767565380000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 340.0, "quote_volume": 21.5321, "trades": 3, "taker_buy_volume": 101.0, "taker_buy_quote": 6.4034}, {"ts": 1767565440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 396.0, "quote_volume": 25.0668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4371.0, "quote_volume": 277.1214, "trades": 12, "taker_buy_volume": 4371.0, "taker_buy_quote": 277.1214}, {"ts": 1767565560000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 19679.0, "quote_volume": 1249.4527, "trades": 13, "taker_buy_volume": 19679.0, "taker_buy_quote": 1249.4527}, {"ts": 1767565620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 381.0, "quote_volume": 24.1554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 539.0, "quote_volume": 34.1942, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 13.716}, {"ts": 1767565740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 431.0, "quote_volume": 27.3685, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 27.3685}, {"ts": 1767565800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 250.0, "quote_volume": 15.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565860000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 7161.0, "quote_volume": 454.9752, "trades": 10, "taker_buy_volume": 6928.0, "taker_buy_quote": 440.203}, {"ts": 1767565920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 171.0, "quote_volume": 10.8585, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.8585}, {"ts": 1767565980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 540.0, "quote_volume": 34.236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3466.0, "quote_volume": 219.7444, "trades": 5, "taker_buy_volume": 3241.0, "taker_buy_quote": 205.4794}, {"ts": 1767566100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 216.0, "quote_volume": 13.6728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 213.0, "quote_volume": 13.4829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 259.0, "quote_volume": 16.4206, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 16.4206}, {"ts": 1767566340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18980.0, "quote_volume": 1199.536, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566400000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 11583.0, "quote_volume": 733.2269, "trades": 34, "taker_buy_volume": 11583.0, "taker_buy_quote": 733.2269}, {"ts": 1767566460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10306.0, "quote_volume": 653.3789, "trades": 5, "taker_buy_volume": 10091.0, "taker_buy_quote": 639.7694}, {"ts": 1767566520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 452.0, "quote_volume": 28.6116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566580000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 4474.0, "quote_volume": 283.2503, "trades": 9, "taker_buy_volume": 461.0, "taker_buy_quote": 29.2274}, {"ts": 1767566640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 230.0, "quote_volume": 14.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566700000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1221.0, "quote_volume": 77.3732, "trades": 6, "taker_buy_volume": 839.0, "taker_buy_quote": 53.1926}, {"ts": 1767566760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4929.0, "quote_volume": 312.4986, "trades": 8, "taker_buy_volume": 4929.0, "taker_buy_quote": 312.4986}, {"ts": 1767566820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 374.0, "quote_volume": 23.7116, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 23.7116}, {"ts": 1767566880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 182.0, "quote_volume": 11.5206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 423.0, "quote_volume": 26.7759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 374.0, "quote_volume": 23.7116, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 23.7116}, {"ts": 1767567060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 187.0, "quote_volume": 11.8558, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.8558}, {"ts": 1767567120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 393.0, "quote_volume": 24.8769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6126.0, "quote_volume": 387.7758, "trades": 16, "taker_buy_volume": 2780.0, "taker_buy_quote": 175.974}, {"ts": 1767567240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 417.0, "quote_volume": 26.4378, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 26.4378}, {"ts": 1767567300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 212.0, "quote_volume": 13.4196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567360000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 440.0, "quote_volume": 27.8512, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 13.6944}, {"ts": 1767567420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 173.0, "quote_volume": 10.9682, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.9682}, {"ts": 1767567480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 434.0, "quote_volume": 27.4528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 446.0, "quote_volume": 28.2764, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 28.2764}, {"ts": 1767567600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 229.0, "quote_volume": 14.4957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567660000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 62067.0, "quote_volume": 3935.7093, "trades": 26, "taker_buy_volume": 61827.0, "taker_buy_quote": 3920.5173}, {"ts": 1767567720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 187.0, "quote_volume": 11.8932, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.8932}, {"ts": 1767567780000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2034.0, "quote_volume": 129.1409, "trades": 13, "taker_buy_volume": 1666.0, "taker_buy_quote": 105.791}, {"ts": 1767567840000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 425.0, "quote_volume": 27.0091, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 13.7376}, {"ts": 1767567900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 260567.0, "quote_volume": 16572.7056, "trades": 42, "taker_buy_volume": 260567.0, "taker_buy_quote": 16572.7056}, {"ts": 1767567960000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 1366.0, "quote_volume": 87.0104, "trades": 8, "taker_buy_volume": 1178.0, "taker_buy_quote": 75.0536}, {"ts": 1767568020000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 387.0, "quote_volume": 24.6304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 431.0, "quote_volume": 27.4547, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 27.4547}, {"ts": 1767568140000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 13501.0, "quote_volume": 859.0051, "trades": 44, "taker_buy_volume": 13501.0, "taker_buy_quote": 859.0051}, {"ts": 1767568200000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 11453.0, "quote_volume": 728.3702, "trades": 16, "taker_buy_volume": 11047.0, "taker_buy_quote": 702.5892}, {"ts": 1767568260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 742.0, "quote_volume": 47.168, "trades": 7, "taker_buy_volume": 510.0, "taker_buy_quote": 32.436}, {"ts": 1767568320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2894.0, "quote_volume": 184.0584, "trades": 12, "taker_buy_volume": 2894.0, "taker_buy_quote": 184.0584}, {"ts": 1767568380000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3855.0, "quote_volume": 245.1541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 402.0, "quote_volume": 25.527, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 25.527}, {"ts": 1767568500000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 34078.0, "quote_volume": 2165.585, "trades": 76, "taker_buy_volume": 31442.0, "taker_buy_quote": 1998.199}, {"ts": 1767568560000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 17670.0, "quote_volume": 1122.0125, "trades": 81, "taker_buy_volume": 17265.0, "taker_buy_quote": 1096.3355}, {"ts": 1767568620000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 20410.0, "quote_volume": 1295.8166, "trades": 27, "taker_buy_volume": 9251.0, "taker_buy_quote": 587.796}, {"ts": 1767568680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5254.0, "quote_volume": 333.629, "trades": 6, "taker_buy_volume": 3682.0, "taker_buy_quote": 233.807}, {"ts": 1767568740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 550.0, "quote_volume": 34.925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767568800000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 17904.0, "quote_volume": 1138.6511, "trades": 25, "taker_buy_volume": 17471.0, "taker_buy_quote": 1111.1556}, {"ts": 1767568860000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 9349.0, "quote_volume": 595.5571, "trades": 21, "taker_buy_volume": 6033.0, "taker_buy_quote": 384.3279}, {"ts": 1767568920000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2025.0, "quote_volume": 129.0183, "trades": 8, "taker_buy_volume": 2025.0, "taker_buy_quote": 129.0183}, {"ts": 1767568980000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 573.0, "quote_volume": 36.5157, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 9.9528}, {"ts": 1767569040000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 465.0, "quote_volume": 29.6434, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.6102}, {"ts": 1767569100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 373.0, "quote_volume": 23.7601, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 23.7601}, {"ts": 1767569160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 199.0, "quote_volume": 12.6564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569220000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 441.0, "quote_volume": 28.0677, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8037}, {"ts": 1767569280000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 53836.0, "quote_volume": 3423.9912, "trades": 9, "taker_buy_volume": 216.0, "taker_buy_quote": 13.7592}, {"ts": 1767569340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 14949.0, "quote_volume": 949.2615, "trades": 14, "taker_buy_volume": 6703.0, "taker_buy_quote": 425.6405}, {"ts": 1767569400000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 5260.0, "quote_volume": 334.5407, "trades": 13, "taker_buy_volume": 4906.0, "taker_buy_quote": 312.0617}, {"ts": 1767569460000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 929.0, "quote_volume": 59.1303, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 29.2383}, {"ts": 1767569520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 178.0, "quote_volume": 11.3208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 488.0, "quote_volume": 31.0368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3697.0, "quote_volume": 235.1879, "trades": 5, "taker_buy_volume": 587.0, "taker_buy_quote": 37.3919}, {"ts": 1767569700000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 3178.0, "quote_volume": 202.3774, "trades": 10, "taker_buy_volume": 2052.0, "taker_buy_quote": 130.731}, {"ts": 1767569760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 402.0, "quote_volume": 25.5672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767569820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 8259.0, "quote_volume": 525.2925, "trades": 6, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8037}, {"ts": 1767569880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 473.0, "quote_volume": 30.1301, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 30.1301}, {"ts": 1767569940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 12897.0, "quote_volume": 820.2492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 57158.0, "quote_volume": 3635.1399, "trades": 41, "taker_buy_volume": 14376.0, "taker_buy_quote": 914.3136}, {"ts": 1767570060000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 96191.0, "quote_volume": 6126.1732, "trades": 50, "taker_buy_volume": 84747.0, "taker_buy_quote": 5398.0648}, {"ts": 1767570120000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 36220.0, "quote_volume": 2306.2507, "trades": 23, "taker_buy_volume": 20178.0, "taker_buy_quote": 1285.3386}, {"ts": 1767570180000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 2325.0, "quote_volume": 147.8456, "trades": 10, "taker_buy_volume": 1861.0, "taker_buy_quote": 118.3596}, {"ts": 1767570240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 808.0, "quote_volume": 51.3888, "trades": 3, "taker_buy_volume": 808.0, "taker_buy_quote": 51.3888}, {"ts": 1767570300000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4885.0, "quote_volume": 310.9477, "trades": 5, "taker_buy_volume": 4885.0, "taker_buy_quote": 310.9477}, {"ts": 1767570360000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5015.0, "quote_volume": 319.4175, "trades": 22, "taker_buy_volume": 4635.0, "taker_buy_quote": 295.2495}, {"ts": 1767570420000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 404.0, "quote_volume": 25.7116, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 10.9564}, {"ts": 1767570480000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 571.0, "quote_volume": 36.3215, "trades": 3, "taker_buy_volume": 401.0, "taker_buy_quote": 25.5265}, {"ts": 1767570540000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 15929.0, "quote_volume": 1012.9963, "trades": 24, "taker_buy_volume": 9648.0, "taker_buy_quote": 613.6128}, {"ts": 1767570600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1202.0, "quote_volume": 76.4472, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 26.2032}, {"ts": 1767570660000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 447.0, "quote_volume": 28.4536, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 15.5428}, {"ts": 1767570720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 431.0, "quote_volume": 27.4116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570780000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6920.0, "quote_volume": 440.824, "trades": 8, "taker_buy_volume": 6753.0, "taker_buy_quote": 430.1861}, {"ts": 1767570840000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 686.0, "quote_volume": 43.7197, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 13.717}, {"ts": 1767570900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4375.0, "quote_volume": 278.6465, "trades": 9, "taker_buy_volume": 3965.0, "taker_buy_quote": 252.5705}, {"ts": 1767570960000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3427.0, "quote_volume": 218.2765, "trades": 6, "taker_buy_volume": 3193.0, "taker_buy_quote": 203.3941}, {"ts": 1767571020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3330.0, "quote_volume": 212.121, "trades": 6, "taker_buy_volume": 542.0, "taker_buy_quote": 34.5254}, {"ts": 1767571080000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 870.0, "quote_volume": 55.4852, "trades": 2, "taker_buy_volume": 662.0, "taker_buy_quote": 42.2356}, {"ts": 1767571140000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 908.0, "quote_volume": 57.8159, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 15.5428}, {"ts": 1767571200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7536.0, "quote_volume": 479.2896, "trades": 9, "taker_buy_volume": 248.0, "taker_buy_quote": 15.7728}, {"ts": 1767571260000, "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0639, "volume": 6198.0, "quote_volume": 394.9373, "trades": 9, "taker_buy_volume": 5973.0, "taker_buy_quote": 380.6498}, {"ts": 1767571320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1382.0, "quote_volume": 88.3098, "trades": 5, "taker_buy_volume": 716.0, "taker_buy_quote": 45.7524}, {"ts": 1767571380000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7266.0, "quote_volume": 463.6319, "trades": 9, "taker_buy_volume": 611.0, "taker_buy_quote": 39.0429}, {"ts": 1767571440000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 19953.0, "quote_volume": 1271.0463, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571500000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 24774.0, "quote_volume": 1575.651, "trades": 28, "taker_buy_volume": 9375.0, "taker_buy_quote": 596.2746}, {"ts": 1767571560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3037.0, "quote_volume": 193.1532, "trades": 11, "taker_buy_volume": 3037.0, "taker_buy_quote": 193.1532}, {"ts": 1767571680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4712.0, "quote_volume": 299.7033, "trades": 11, "taker_buy_volume": 4712.0, "taker_buy_quote": 299.7033}, {"ts": 1767571740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1834.0, "quote_volume": 116.6669, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 15.6065}, {"ts": 1767571800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1574.0, "quote_volume": 99.949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767571860000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4937.0, "quote_volume": 313.537, "trades": 21, "taker_buy_volume": 4937.0, "taker_buy_quote": 313.537}, {"ts": 1767571920000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10165.0, "quote_volume": 646.4153, "trades": 9, "taker_buy_volume": 9378.0, "taker_buy_quote": 596.4408}, {"ts": 1767571980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1033.0, "quote_volume": 65.6988, "trades": 4, "taker_buy_volume": 1033.0, "taker_buy_quote": 65.6988}, {"ts": 1767572040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 187.0, "quote_volume": 11.9119, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.9119}, {"ts": 1767572100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 448.0, "quote_volume": 28.5376, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 28.5376}, {"ts": 1767572160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1869.0, "quote_volume": 119.0553, "trades": 7, "taker_buy_volume": 1869.0, "taker_buy_quote": 119.0553}, {"ts": 1767572220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2354.0, "quote_volume": 149.9498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572280000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2096.0, "quote_volume": 133.5397, "trades": 10, "taker_buy_volume": 2096.0, "taker_buy_quote": 133.5397}, {"ts": 1767572340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 548.0, "quote_volume": 34.9624, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 10.9736}, {"ts": 1767572400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572460000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 7475.0, "quote_volume": 476.9295, "trades": 22, "taker_buy_volume": 7475.0, "taker_buy_quote": 476.9295}, {"ts": 1767572520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 286.0, "quote_volume": 18.2468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767572580000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 95236.0, "quote_volume": 6058.8156, "trades": 82, "taker_buy_volume": 12268.0, "taker_buy_quote": 780.3665}, {"ts": 1767572640000, "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0634, "volume": 13246.0, "quote_volume": 841.1625, "trades": 10, "taker_buy_volume": 1246.0, "taker_buy_quote": 79.2225}, {"ts": 1767572700000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 98376.0, "quote_volume": 6249.5819, "trades": 30, "taker_buy_volume": 33144.0, "taker_buy_quote": 2107.5836}, {"ts": 1767572760000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 10704.0, "quote_volume": 678.526, "trades": 9, "taker_buy_volume": 1704.0, "taker_buy_quote": 108.204}, {"ts": 1767572820000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 50812.0, "quote_volume": 3225.2081, "trades": 18, "taker_buy_volume": 38812.0, "taker_buy_quote": 2464.4893}, {"ts": 1767572880000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 196906.0, "quote_volume": 12475.2864, "trades": 39, "taker_buy_volume": 87023.0, "taker_buy_quote": 5509.4733}, {"ts": 1767572940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 38302.0, "quote_volume": 2428.3468, "trades": 14, "taker_buy_volume": 35602.0, "taker_buy_quote": 2257.1668}, {"ts": 1767573000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 217.0, "quote_volume": 13.7578, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 13.7578}, {"ts": 1767573060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 420.0, "quote_volume": 26.628, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 26.628}, {"ts": 1767573120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4171.0, "quote_volume": 264.0243, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 10.0014}, {"ts": 1767573180000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 28351.0, "quote_volume": 1791.8064, "trades": 9, "taker_buy_volume": 10951.0, "taker_buy_quote": 692.1264}, {"ts": 1767573240000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 135236.0, "quote_volume": 8544.1282, "trades": 51, "taker_buy_volume": 96566.0, "taker_buy_quote": 6102.9712}, {"ts": 1767573300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 28569.0, "quote_volume": 1805.5608, "trades": 12, "taker_buy_volume": 8570.0, "taker_buy_quote": 541.624}, {"ts": 1767573360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3448.0, "quote_volume": 218.2584, "trades": 3, "taker_buy_volume": 748.0, "taker_buy_quote": 47.3484}, {"ts": 1767573420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4109.0, "quote_volume": 260.0997, "trades": 7, "taker_buy_volume": 4109.0, "taker_buy_quote": 260.0997}, {"ts": 1767573540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6417.0, "quote_volume": 406.1961, "trades": 14, "taker_buy_volume": 6417.0, "taker_buy_quote": 406.1961}, {"ts": 1767573600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1588.0, "quote_volume": 100.5204, "trades": 6, "taker_buy_volume": 1588.0, "taker_buy_quote": 100.5204}, {"ts": 1767573720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4230.0, "quote_volume": 267.759, "trades": 7, "taker_buy_volume": 4230.0, "taker_buy_quote": 267.759}, {"ts": 1767573780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 439.0, "quote_volume": 27.8326, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 27.8326}, {"ts": 1767573900000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 529.0, "quote_volume": 33.6118, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 33.6118}, {"ts": 1767573960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7041.0, "quote_volume": 447.1035, "trades": 19, "taker_buy_volume": 7041.0, "taker_buy_quote": 447.1035}, {"ts": 1767574020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5213.0, "quote_volume": 331.5468, "trades": 5, "taker_buy_volume": 5213.0, "taker_buy_quote": 331.5468}, {"ts": 1767574080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5318.0, "quote_volume": 338.7566, "trades": 5, "taker_buy_volume": 2618.0, "taker_buy_quote": 166.7666}, {"ts": 1767574140000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3380.0, "quote_volume": 215.4894, "trades": 14, "taker_buy_volume": 1546.0, "taker_buy_quote": 98.4802}, {"ts": 1767574200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1030.0, "quote_volume": 65.611, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 65.611}, {"ts": 1767574260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 965.0, "quote_volume": 61.374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574320000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 21199.0, "quote_volume": 1349.4276, "trades": 28, "taker_buy_volume": 21199.0, "taker_buy_quote": 1349.4276}, {"ts": 1767574380000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4098.0, "quote_volume": 260.5904, "trades": 14, "taker_buy_volume": 1604.0, "taker_buy_quote": 102.0144}, {"ts": 1767574440000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 5804.0, "quote_volume": 368.4002, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3715.0, "quote_volume": 235.531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8004.0, "quote_volume": 508.254, "trades": 18, "taker_buy_volume": 8004.0, "taker_buy_quote": 508.254}, {"ts": 1767574680000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 7389.0, "quote_volume": 469.2504, "trades": 8, "taker_buy_volume": 3189.0, "taker_buy_quote": 202.5504}, {"ts": 1767574740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 501.0, "quote_volume": 31.782, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 31.782}, {"ts": 1767574860000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2696.0, "quote_volume": 170.8905, "trades": 15, "taker_buy_volume": 1769.0, "taker_buy_quote": 112.1546}, {"ts": 1767574920000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 811.0, "quote_volume": 51.4639, "trades": 2, "taker_buy_volume": 811.0, "taker_buy_quote": 51.4639}, {"ts": 1767574980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575100000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1660.0, "quote_volume": 105.2523, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 5.2705}, {"ts": 1767575160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4899.0, "quote_volume": 311.0746, "trades": 5, "taker_buy_volume": 3367.0, "taker_buy_quote": 213.8045}, {"ts": 1767575220000, "open": 0.0635, "high": 0.0638, "low": 0.0634, "close": 0.0637, "volume": 284009.0, "quote_volume": 18046.8977, "trades": 49, "taker_buy_volume": 95017.0, "taker_buy_quote": 6046.7533}, {"ts": 1767575280000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 2571.0, "quote_volume": 163.628, "trades": 5, "taker_buy_volume": 1027.0, "taker_buy_quote": 65.4296}, {"ts": 1767575340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 471.0, "quote_volume": 30.0027, "trades": 1, "taker_buy_volume": 471.0, "taker_buy_quote": 30.0027}, {"ts": 1767575400000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 114826.0, "quote_volume": 7339.644, "trades": 59, "taker_buy_volume": 114364.0, "taker_buy_quote": 7310.1222}, {"ts": 1767575460000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 25513.0, "quote_volume": 1632.2994, "trades": 22, "taker_buy_volume": 15479.0, "taker_buy_quote": 990.656}, {"ts": 1767575520000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 39054.0, "quote_volume": 2499.5225, "trades": 5, "taker_buy_volume": 38389.0, "taker_buy_quote": 2456.896}, {"ts": 1767575580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 59251.0, "quote_volume": 3803.7571, "trades": 17, "taker_buy_volume": 54960.0, "taker_buy_quote": 3528.3875}, {"ts": 1767575700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767575760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6622.0, "quote_volume": 425.1324, "trades": 8, "taker_buy_volume": 1659.0, "taker_buy_quote": 106.5078}, {"ts": 1767575820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9063.0, "quote_volume": 581.8446, "trades": 8, "taker_buy_volume": 3663.0, "taker_buy_quote": 235.1646}, {"ts": 1767575880000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 488.0, "quote_volume": 31.3058, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 16.05}, {"ts": 1767575940000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 16497.0, "quote_volume": 1057.4781, "trades": 13, "taker_buy_volume": 2030.0, "taker_buy_quote": 130.1434}, {"ts": 1767576000000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 5436.0, "quote_volume": 348.3942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 594.0, "quote_volume": 38.0754, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 38.0754}, {"ts": 1767576180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 204.0, "quote_volume": 13.0764, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 13.0764}, {"ts": 1767576240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6040.0, "quote_volume": 387.164, "trades": 5, "taker_buy_volume": 6040.0, "taker_buy_quote": 387.164}, {"ts": 1767576300000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 577.0, "quote_volume": 36.97, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 26.922}, {"ts": 1767576360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5894.0, "quote_volume": 377.8054, "trades": 5, "taker_buy_volume": 5894.0, "taker_buy_quote": 377.8054}, {"ts": 1767576420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576480000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 6939.0, "quote_volume": 444.8364, "trades": 19, "taker_buy_volume": 465.0, "taker_buy_quote": 29.853}, {"ts": 1767576540000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 8650.0, "quote_volume": 554.215, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.915}, {"ts": 1767576600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 80628.0, "quote_volume": 5183.6122, "trades": 16, "taker_buy_volume": 80000.0, "taker_buy_quote": 5143.2946}, {"ts": 1767576660000, "open": 0.0642, "high": 0.0648, "low": 0.0642, "close": 0.0646, "volume": 350517.0, "quote_volume": 22611.4486, "trades": 215, "taker_buy_volume": 236398.0, "taker_buy_quote": 15244.8274}, {"ts": 1767576720000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 219253.0, "quote_volume": 14209.0805, "trades": 167, "taker_buy_volume": 87441.0, "taker_buy_quote": 5663.016}, {"ts": 1767576780000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8860.0, "quote_volume": 572.3751, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767576840000, "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.065, "volume": 117752.0, "quote_volume": 7632.0074, "trades": 51, "taker_buy_volume": 110073.0, "taker_buy_quote": 7133.6956}, {"ts": 1767576900000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 9371.0, "quote_volume": 609.6095, "trades": 15, "taker_buy_volume": 1536.0, "taker_buy_quote": 100.0702}, {"ts": 1767576960000, "open": 0.0652, "high": 0.0659, "low": 0.0652, "close": 0.0658, "volume": 351355.0, "quote_volume": 23017.9536, "trades": 191, "taker_buy_volume": 256851.0, "taker_buy_quote": 16827.4775}, {"ts": 1767577020000, "open": 0.0657, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 54466.0, "quote_volume": 3576.8238, "trades": 133, "taker_buy_volume": 8779.0, "taker_buy_quote": 576.7803}, {"ts": 1767577080000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2303.0, "quote_volume": 151.2487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577140000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 17099.0, "quote_volume": 1121.0342, "trades": 8, "taker_buy_volume": 11377.0, "taker_buy_quote": 746.3419}, {"ts": 1767577200000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 67481.0, "quote_volume": 4419.0689, "trades": 56, "taker_buy_volume": 1683.0, "taker_buy_quote": 110.2365}, {"ts": 1767577260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1967.0, "quote_volume": 128.8385, "trades": 3, "taker_buy_volume": 1805.0, "taker_buy_quote": 118.2275}, {"ts": 1767577320000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 8736.0, "quote_volume": 572.2225, "trades": 20, "taker_buy_volume": 145.0, "taker_buy_quote": 9.512}, {"ts": 1767577380000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 120491.0, "quote_volume": 7884.6915, "trades": 139, "taker_buy_volume": 41550.0, "taker_buy_quote": 2717.7257}, {"ts": 1767577440000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 62157.0, "quote_volume": 4067.7972, "trades": 107, "taker_buy_volume": 10680.0, "taker_buy_quote": 699.1657}, {"ts": 1767577500000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 10207.0, "quote_volume": 668.657, "trades": 18, "taker_buy_volume": 10207.0, "taker_buy_quote": 668.657}, {"ts": 1767577560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 18719.0, "quote_volume": 1224.2226, "trades": 44, "taker_buy_volume": 1010.0, "taker_buy_quote": 66.054}, {"ts": 1767577620000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 454.0, "quote_volume": 29.6691, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.9766}, {"ts": 1767577680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1262.0, "quote_volume": 82.2824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 107.0, "quote_volume": 6.9764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 119.0, "quote_volume": 7.7588, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 7.7588}, {"ts": 1767577920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577980000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 85169.0, "quote_volume": 5566.0917, "trades": 40, "taker_buy_volume": 55466.0, "taker_buy_quote": 3624.953}, {"ts": 1767578040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578100000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 734.0, "quote_volume": 47.9722, "trades": 3, "taker_buy_volume": 432.0, "taker_buy_quote": 28.2528}, {"ts": 1767578160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7668.0, "quote_volume": 500.7204, "trades": 7, "taker_buy_volume": 6664.0, "taker_buy_quote": 435.1592}, {"ts": 1767578220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6091.0, "quote_volume": 397.1332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578400000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 23579.0, "quote_volume": 1537.657, "trades": 70, "taker_buy_volume": 5823.0, "taker_buy_quote": 379.9658}, {"ts": 1767578460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 443.0, "quote_volume": 28.8836, "trades": 1, "taker_buy_volume": 443.0, "taker_buy_quote": 28.8836}, {"ts": 1767578520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 9816.0, "quote_volume": 639.0216, "trades": 39, "taker_buy_volume": 899.0, "taker_buy_quote": 58.5249}, {"ts": 1767578640000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 37734.0, "quote_volume": 2450.9858, "trades": 65, "taker_buy_volume": 5563.0, "taker_buy_quote": 361.4152}, {"ts": 1767578700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1332.0, "quote_volume": 86.4468, "trades": 3, "taker_buy_volume": 1332.0, "taker_buy_quote": 86.4468}, {"ts": 1767578760000, "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 66485.0, "quote_volume": 4304.8298, "trades": 117, "taker_buy_volume": 21318.0, "taker_buy_quote": 1380.4133}, {"ts": 1767578820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767578880000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5899.0, "quote_volume": 381.6072, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 174.69}, {"ts": 1767578940000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 96175.0, "quote_volume": 6204.2986, "trades": 31, "taker_buy_volume": 65222.0, "taker_buy_quote": 4206.999}, {"ts": 1767579000000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3541.0, "quote_volume": 228.6747, "trades": 7, "taker_buy_volume": 2802.0, "taker_buy_quote": 181.0092}, {"ts": 1767579060000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 46437.0, "quote_volume": 2991.795, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579120000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 9156.0, "quote_volume": 590.8386, "trades": 13, "taker_buy_volume": 7027.0, "taker_buy_quote": 453.3052}, {"ts": 1767579180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 18583.0, "quote_volume": 1200.4618, "trades": 75, "taker_buy_volume": 418.0, "taker_buy_quote": 27.0028}, {"ts": 1767579240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 15769.0, "quote_volume": 1017.1005, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 532.0, "quote_volume": 34.3672, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 34.3672}, {"ts": 1767579360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1035.0, "quote_volume": 66.861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579480000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 301.0, "quote_volume": 19.4446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 41300.0, "quote_volume": 2667.98, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 35059.0, "quote_volume": 2261.3055, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 8570.0, "quote_volume": 551.908, "trades": 9, "taker_buy_volume": 7998.0, "taker_buy_quote": 515.0712}, {"ts": 1767579900000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 6338.0, "quote_volume": 408.1516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 164.0, "quote_volume": 10.5452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580080000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 22500.0, "quote_volume": 1447.2469, "trades": 33, "taker_buy_volume": 4969.0, "taker_buy_quote": 320.0036}, {"ts": 1767580140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2494.0, "quote_volume": 160.3642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 636.0, "quote_volume": 40.8312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 187.0, "quote_volume": 12.0054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 199.0, "quote_volume": 12.7758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580380000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 20472.0, "quote_volume": 1316.3496, "trades": 7, "taker_buy_volume": 20035.0, "taker_buy_quote": 1288.2505}, {"ts": 1767580440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 203.0, "quote_volume": 13.0529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 304.0, "quote_volume": 19.5472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7893.0, "quote_volume": 507.5199, "trades": 4, "taker_buy_volume": 7893.0, "taker_buy_quote": 507.5199}, {"ts": 1767580620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 431.0, "quote_volume": 27.7133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2794.0, "quote_volume": 179.6542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 372.0, "quote_volume": 23.9196, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 23.9196}, {"ts": 1767580800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1274.0, "quote_volume": 81.9182, "trades": 2, "taker_buy_volume": 866.0, "taker_buy_quote": 55.6838}, {"ts": 1767580920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8790.0, "quote_volume": 564.318, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4605.0, "quote_volume": 295.641, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 163.0, "quote_volume": 10.4646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 24858.0, "quote_volume": 1595.8836, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 10010.0, "quote_volume": 642.642, "trades": 10, "taker_buy_volume": 311.0, "taker_buy_quote": 19.9662}, {"ts": 1767581280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581340000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 65055.0, "quote_volume": 4163.8188, "trades": 15, "taker_buy_volume": 631.0, "taker_buy_quote": 40.3996}, {"ts": 1767581400000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 25438.0, "quote_volume": 1630.6567, "trades": 23, "taker_buy_volume": 15740.0, "taker_buy_quote": 1009.9847}, {"ts": 1767581460000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 42416.0, "quote_volume": 2711.0073, "trades": 60, "taker_buy_volume": 630.0, "taker_buy_quote": 40.3436}, {"ts": 1767581520000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 10164.0, "quote_volume": 649.4578, "trades": 11, "taker_buy_volume": 7328.0, "taker_buy_quote": 468.2592}, {"ts": 1767581580000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 24526.0, "quote_volume": 1567.2215, "trades": 17, "taker_buy_volume": 2087.0, "taker_buy_quote": 133.3694}, {"ts": 1767581640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5617.0, "quote_volume": 358.3646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 40651.0, "quote_volume": 2593.5338, "trades": 67, "taker_buy_volume": 3279.0, "taker_buy_quote": 209.2002}, {"ts": 1767581760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 157.0, "quote_volume": 10.0009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5622.0, "quote_volume": 358.6836, "trades": 3, "taker_buy_volume": 3005.0, "taker_buy_quote": 191.719}, {"ts": 1767582060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7370.0, "quote_volume": 470.206, "trades": 8, "taker_buy_volume": 7370.0, "taker_buy_quote": 470.206}, {"ts": 1767582120000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 30028.0, "quote_volume": 1920.8212, "trades": 25, "taker_buy_volume": 24692.0, "taker_buy_quote": 1579.4352}, {"ts": 1767582180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 600.0, "quote_volume": 38.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582360000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2758.0, "quote_volume": 176.512, "trades": 3, "taker_buy_volume": 2758.0, "taker_buy_quote": 176.512}, {"ts": 1767582420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582480000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 530.0, "quote_volume": 33.92, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 33.92}, {"ts": 1767582600000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3176.0, "quote_volume": 202.9776, "trades": 5, "taker_buy_volume": 468.0, "taker_buy_quote": 29.9364}, {"ts": 1767582660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2900.0, "quote_volume": 185.02, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 127.6}, {"ts": 1767582720000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 515.0, "quote_volume": 32.8257, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 12.8876}, {"ts": 1767582780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 159.0, "quote_volume": 10.1124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1804.0, "quote_volume": 114.9148, "trades": 2, "taker_buy_volume": 1804.0, "taker_buy_quote": 114.9148}, {"ts": 1767583020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 15700.0, "quote_volume": 998.52, "trades": 5, "taker_buy_volume": 11175.0, "taker_buy_quote": 710.73}, {"ts": 1767583080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3318.0, "quote_volume": 211.0248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1770.0, "quote_volume": 112.749, "trades": 6, "taker_buy_volume": 1770.0, "taker_buy_quote": 112.749}, {"ts": 1767583320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3538.0, "quote_volume": 225.7244, "trades": 3, "taker_buy_volume": 3538.0, "taker_buy_quote": 225.7244}, {"ts": 1767583380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 880.0, "quote_volume": 56.056, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 25.3526}, {"ts": 1767583500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4487.0, "quote_volume": 285.8219, "trades": 2, "taker_buy_volume": 4487.0, "taker_buy_quote": 285.8219}, {"ts": 1767583620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 443.0, "quote_volume": 28.2191, "trades": 1, "taker_buy_volume": 443.0, "taker_buy_quote": 28.2191}, {"ts": 1767583680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 108.0, "quote_volume": 6.8796, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 6.8796}, {"ts": 1767583800000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 506.0, "quote_volume": 32.2453, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 8.3578}, {"ts": 1767583860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4282.0, "quote_volume": 273.1916, "trades": 3, "taker_buy_volume": 4282.0, "taker_buy_quote": 273.1916}, {"ts": 1767584040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1049.0, "quote_volume": 66.9262, "trades": 1, "taker_buy_volume": 1049.0, "taker_buy_quote": 66.9262}, {"ts": 1767584160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 266.0, "quote_volume": 16.9708, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 16.9708}, {"ts": 1767584280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1499.0, "quote_volume": 95.4863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4091.0, "quote_volume": 260.5967, "trades": 4, "taker_buy_volume": 3812.0, "taker_buy_quote": 242.8244}, {"ts": 1767584520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7687.0, "quote_volume": 489.6619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 17581.0, "quote_volume": 1118.1516, "trades": 4, "taker_buy_volume": 14344.0, "taker_buy_quote": 912.2784}, {"ts": 1767584700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 474.0, "quote_volume": 30.1464, "trades": 1, "taker_buy_volume": 474.0, "taker_buy_quote": 30.1464}, {"ts": 1767584760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1576.0, "quote_volume": 100.2336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 27372.0, "quote_volume": 1742.0303, "trades": 69, "taker_buy_volume": 11711.0, "taker_buy_quote": 745.9907}, {"ts": 1767584880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 105.0, "quote_volume": 6.6885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5996.0, "quote_volume": 382.5448, "trades": 14, "taker_buy_volume": 5996.0, "taker_buy_quote": 382.5448}, {"ts": 1767585060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585180000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 8856.0, "quote_volume": 565.0128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 178.0, "quote_volume": 11.3564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 557.0, "quote_volume": 35.5366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585360000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 8505.0, "quote_volume": 542.5484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 616.0, "quote_volume": 39.2392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 405.0, "quote_volume": 25.7985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3692.0, "quote_volume": 235.1804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 14968.0, "quote_volume": 953.4616, "trades": 7, "taker_buy_volume": 2094.0, "taker_buy_quote": 133.3878}, {"ts": 1767585660000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 12771.0, "quote_volume": 814.3648, "trades": 10, "taker_buy_volume": 12270.0, "taker_buy_quote": 782.4511}, {"ts": 1767585720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6484.0, "quote_volume": 413.0308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585780000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3839.0, "quote_volume": 244.866, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 191.4}, {"ts": 1767585840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 734.0, "quote_volume": 46.7558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 484.0, "quote_volume": 30.8308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 672.0, "quote_volume": 42.8064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3409.0, "quote_volume": 217.1533, "trades": 5, "taker_buy_volume": 2618.0, "taker_buy_quote": 166.7666}, {"ts": 1767586080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5356.0, "quote_volume": 340.6416, "trades": 8, "taker_buy_volume": 2656.0, "taker_buy_quote": 168.9216}, {"ts": 1767586140000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 12698.0, "quote_volume": 808.3705, "trades": 15, "taker_buy_volume": 11941.0, "taker_buy_quote": 760.2464}, {"ts": 1767586200000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3633.0, "quote_volume": 231.024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 29686.0, "quote_volume": 1885.061, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1004.0, "quote_volume": 63.754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586380000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 7639.0, "quote_volume": 485.5273, "trades": 7, "taker_buy_volume": 7208.0, "taker_buy_quote": 458.1588}, {"ts": 1767586440000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 57082.0, "quote_volume": 3622.0656, "trades": 23, "taker_buy_volume": 41749.0, "taker_buy_quote": 2649.9244}, {"ts": 1767586500000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 28906.0, "quote_volume": 1836.8159, "trades": 15, "taker_buy_volume": 27487.0, "taker_buy_quote": 1746.6538}, {"ts": 1767586560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1475.0, "quote_volume": 93.8435, "trades": 5, "taker_buy_volume": 335.0, "taker_buy_quote": 21.3395}, {"ts": 1767586620000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 1082.0, "quote_volume": 68.7813, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 11.1475}, {"ts": 1767586680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1335.0, "quote_volume": 84.7725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586740000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 796.0, "quote_volume": 50.5708, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 15.7728}, {"ts": 1767586800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1051.0, "quote_volume": 66.7385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586860000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8050.0, "quote_volume": 511.2158, "trades": 9, "taker_buy_volume": 6134.0, "taker_buy_quote": 389.5498}, {"ts": 1767586920000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 918.0, "quote_volume": 58.323, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 19.08}, {"ts": 1767586980000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4732.0, "quote_volume": 300.4308, "trades": 7, "taker_buy_volume": 3767.0, "taker_buy_quote": 239.2045}, {"ts": 1767587040000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 891.0, "quote_volume": 56.6024, "trades": 4, "taker_buy_volume": 423.0, "taker_buy_quote": 26.9028}, {"ts": 1767587100000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 58387.0, "quote_volume": 3703.6526, "trades": 39, "taker_buy_volume": 44173.0, "taker_buy_quote": 2802.485}, {"ts": 1767587160000, "open": 0.0634, "high": 0.0634, "low": 0.0629, "close": 0.0631, "volume": 164418.0, "quote_volume": 10371.3742, "trades": 72, "taker_buy_volume": 33693.0, "taker_buy_quote": 2125.1375}, {"ts": 1767587220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 25339.0, "quote_volume": 1596.623, "trades": 12, "taker_buy_volume": 25339.0, "taker_buy_quote": 1596.623}, {"ts": 1767587280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 12296.0, "quote_volume": 775.887, "trades": 15, "taker_buy_volume": 8692.0, "taker_buy_quote": 548.4746}, {"ts": 1767587340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 239.0, "quote_volume": 15.1048, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 15.1048}, {"ts": 1767587400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 381.0, "quote_volume": 24.0792, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 24.0792}, {"ts": 1767587460000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 905.0, "quote_volume": 57.0587, "trades": 2, "taker_buy_volume": 905.0, "taker_buy_quote": 57.0587}, {"ts": 1767587520000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 5519.0, "quote_volume": 348.5934, "trades": 14, "taker_buy_volume": 991.0, "taker_buy_quote": 62.6502}, {"ts": 1767587580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5822.0, "quote_volume": 367.9504, "trades": 13, "taker_buy_volume": 4253.0, "taker_buy_quote": 268.7896}, {"ts": 1767587640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587700000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15683.0, "quote_volume": 988.6083, "trades": 21, "taker_buy_volume": 7190.0, "taker_buy_quote": 453.2874}, {"ts": 1767587760000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4229.0, "quote_volume": 267.3059, "trades": 8, "taker_buy_volume": 1205.0, "taker_buy_quote": 76.1891}, {"ts": 1767587820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767587880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 176.0, "quote_volume": 11.1232, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.1232}, {"ts": 1767587940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4310.0, "quote_volume": 272.392, "trades": 9, "taker_buy_volume": 4310.0, "taker_buy_quote": 272.392}, {"ts": 1767588000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 157.0, "quote_volume": 9.9381, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 9.9381}, {"ts": 1767588060000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2781.0, "quote_volume": 175.803, "trades": 4, "taker_buy_volume": 438.0, "taker_buy_quote": 27.7254}, {"ts": 1767588120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 358.0, "quote_volume": 22.6256, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 16.6216}, {"ts": 1767588180000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 512.0, "quote_volume": 32.3292, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 13.904}, {"ts": 1767588240000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 593.0, "quote_volume": 37.4553, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 23.384}, {"ts": 1767588300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3319.0, "quote_volume": 209.7608, "trades": 7, "taker_buy_volume": 3319.0, "taker_buy_quote": 209.7608}, {"ts": 1767588360000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 11455.0, "quote_volume": 726.2829, "trades": 8, "taker_buy_volume": 11455.0, "taker_buy_quote": 726.2829}, {"ts": 1767588420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 20888.0, "quote_volume": 1324.2992, "trades": 8, "taker_buy_volume": 19504.0, "taker_buy_quote": 1236.5536}, {"ts": 1767588480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 17617.0, "quote_volume": 1118.6795, "trades": 4, "taker_buy_volume": 17617.0, "taker_buy_quote": 1118.6795}, {"ts": 1767588600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 849.0, "quote_volume": 53.9115, "trades": 3, "taker_buy_volume": 849.0, "taker_buy_quote": 53.9115}, {"ts": 1767588660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 394.0, "quote_volume": 25.019, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 25.019}, {"ts": 1767588780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 588.0, "quote_volume": 37.338, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 37.338}, {"ts": 1767588900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1147.0, "quote_volume": 72.9492, "trades": 2, "taker_buy_volume": 1147.0, "taker_buy_quote": 72.9492}, {"ts": 1767588960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 451.0, "quote_volume": 28.6836, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 28.6836}, {"ts": 1767589080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 325.0, "quote_volume": 20.6608, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 14.8188}, {"ts": 1767589200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 454.0, "quote_volume": 28.8509, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 13.9284}, {"ts": 1767589260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 204.0, "quote_volume": 12.9336, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 12.9336}, {"ts": 1767589380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 453.0, "quote_volume": 28.7202, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 28.7202}, {"ts": 1767589440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589500000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 10163.0, "quote_volume": 643.8967, "trades": 8, "taker_buy_volume": 5788.0, "taker_buy_quote": 366.9592}, {"ts": 1767589560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 234.0, "quote_volume": 14.859, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 14.859}, {"ts": 1767589620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 692.0, "quote_volume": 43.8728, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 43.8728}, {"ts": 1767589740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 955.0, "quote_volume": 60.547, "trades": 3, "taker_buy_volume": 955.0, "taker_buy_quote": 60.547}, {"ts": 1767589800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 315.0, "quote_volume": 19.971, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 19.971}, {"ts": 1767589860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 535.0, "quote_volume": 33.919, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 33.919}, {"ts": 1767589920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4446.0, "quote_volume": 281.8764, "trades": 5, "taker_buy_volume": 4446.0, "taker_buy_quote": 281.8764}, {"ts": 1767589980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 80.0, "quote_volume": 5.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2892.0, "quote_volume": 183.642, "trades": 2, "taker_buy_volume": 2892.0, "taker_buy_quote": 183.642}, {"ts": 1767590160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 433.0, "quote_volume": 27.4955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590220000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 31871.0, "quote_volume": 2026.9581, "trades": 11, "taker_buy_volume": 21955.0, "taker_buy_quote": 1396.338}, {"ts": 1767590280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3341.0, "quote_volume": 212.4876, "trades": 3, "taker_buy_volume": 3341.0, "taker_buy_quote": 212.4876}, {"ts": 1767590340000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4861.0, "quote_volume": 309.1425, "trades": 6, "taker_buy_volume": 1990.0, "taker_buy_quote": 126.564}, {"ts": 1767590400000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5231.0, "quote_volume": 332.8733, "trades": 5, "taker_buy_volume": 5231.0, "taker_buy_quote": 332.8733}, {"ts": 1767590460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 928.0, "quote_volume": 59.0208, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 59.0208}, {"ts": 1767590520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590580000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 916.0, "quote_volume": 58.2845, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 28.7105}, {"ts": 1767590640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 185.0, "quote_volume": 11.7845, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 11.7845}, {"ts": 1767590700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5569.0, "quote_volume": 354.1884, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 12.084}, {"ts": 1767590760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 216.0, "quote_volume": 13.7376, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 13.7376}, {"ts": 1767590820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 417.0, "quote_volume": 26.5212, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 26.5212}, {"ts": 1767590880000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1168.0, "quote_volume": 74.1862, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 11.5752}, {"ts": 1767590940000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 86275.0, "quote_volume": 5496.2178, "trades": 61, "taker_buy_volume": 52686.0, "taker_buy_quote": 3357.5355}, {"ts": 1767591000000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 23255.0, "quote_volume": 1484.5841, "trades": 24, "taker_buy_volume": 7583.0, "taker_buy_quote": 484.2428}, {"ts": 1767591060000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 3407.0, "quote_volume": 217.4998, "trades": 8, "taker_buy_volume": 3320.0, "taker_buy_quote": 211.9492}, {"ts": 1767591120000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 103290.0, "quote_volume": 6595.7903, "trades": 27, "taker_buy_volume": 81429.0, "taker_buy_quote": 5199.9722}, {"ts": 1767591180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3622.0, "quote_volume": 231.4458, "trades": 2, "taker_buy_volume": 3622.0, "taker_buy_quote": 231.4458}, {"ts": 1767591240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3841.0, "quote_volume": 245.4399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3007.0, "quote_volume": 191.8466, "trades": 3, "taker_buy_volume": 3007.0, "taker_buy_quote": 191.8466}, {"ts": 1767591420000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 30718.0, "quote_volume": 1959.8917, "trades": 14, "taker_buy_volume": 21264.0, "taker_buy_quote": 1357.0315}, {"ts": 1767591480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5432.0, "quote_volume": 346.0184, "trades": 4, "taker_buy_volume": 3083.0, "taker_buy_quote": 196.3871}, {"ts": 1767591540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3170.0, "quote_volume": 201.929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1842.0, "quote_volume": 117.3354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591660000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 22677.0, "quote_volume": 1448.5945, "trades": 10, "taker_buy_volume": 21906.0, "taker_buy_quote": 1399.4047}, {"ts": 1767591720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3606.0, "quote_volume": 229.7022, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 19.8107}, {"ts": 1767591840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 162.0, "quote_volume": 10.3032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10606.0, "quote_volume": 675.6022, "trades": 6, "taker_buy_volume": 10606.0, "taker_buy_quote": 675.6022}, {"ts": 1767592260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 17143.0, "quote_volume": 1089.9902, "trades": 7, "taker_buy_volume": 1332.0, "taker_buy_quote": 84.582}, {"ts": 1767592320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592380000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 5262.0, "quote_volume": 334.1115, "trades": 5, "taker_buy_volume": 5007.0, "taker_buy_quote": 317.9445}, {"ts": 1767592440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 413.0, "quote_volume": 26.1842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 207.0, "quote_volume": 13.1238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 421.0, "quote_volume": 26.6914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7810.0, "quote_volume": 494.373, "trades": 6, "taker_buy_volume": 3030.0, "taker_buy_quote": 191.799}, {"ts": 1767592800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1992.0, "quote_volume": 126.0936, "trades": 4, "taker_buy_volume": 1992.0, "taker_buy_quote": 126.0936}, {"ts": 1767592860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 344.0, "quote_volume": 21.7752, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 21.7752}, {"ts": 1767592920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 486.0, "quote_volume": 30.7417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3438.0, "quote_volume": 217.6254, "trades": 5, "taker_buy_volume": 3438.0, "taker_buy_quote": 217.6254}, {"ts": 1767593040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6057.0, "quote_volume": 384.0138, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 171.18}, {"ts": 1767593100000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1669.0, "quote_volume": 105.7719, "trades": 4, "taker_buy_volume": 1242.0, "taker_buy_quote": 78.7428}, {"ts": 1767593160000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3153.0, "quote_volume": 199.9743, "trades": 3, "taker_buy_volume": 3153.0, "taker_buy_quote": 199.9743}, {"ts": 1767593220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3515.0, "quote_volume": 222.851, "trades": 3, "taker_buy_volume": 3170.0, "taker_buy_quote": 200.978}, {"ts": 1767593280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 426.0, "quote_volume": 27.0084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 263.0, "quote_volume": 16.6742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2290.0, "quote_volume": 145.415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 262.0, "quote_volume": 16.6108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 208.0, "quote_volume": 13.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 762.0, "quote_volume": 48.3689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 221.0, "quote_volume": 14.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593820000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 58192.0, "quote_volume": 3687.3183, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 495.0, "quote_volume": 31.383, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 31.383}, {"ts": 1767593940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 312.0, "quote_volume": 19.7808, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 19.7808}, {"ts": 1767594000000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 467.0, "quote_volume": 29.5855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594060000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3452.0, "quote_volume": 218.5781, "trades": 4, "taker_buy_volume": 3365.0, "taker_buy_quote": 213.071}, {"ts": 1767594120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 10302.0, "quote_volume": 653.1468, "trades": 7, "taker_buy_volume": 10059.0, "taker_buy_quote": 637.7406}, {"ts": 1767594180000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 418.0, "quote_volume": 26.4798, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 12.9336}, {"ts": 1767594240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 242.0, "quote_volume": 15.3186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7881.0, "quote_volume": 498.8673, "trades": 6, "taker_buy_volume": 7670.0, "taker_buy_quote": 485.511}, {"ts": 1767594360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 581.0, "quote_volume": 36.7773, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 16.5846}, {"ts": 1767594420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3201.0, "quote_volume": 202.6233, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 170.91}, {"ts": 1767594480000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 5602.0, "quote_volume": 354.1179, "trades": 9, "taker_buy_volume": 3123.0, "taker_buy_quote": 197.4451}, {"ts": 1767594540000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 41605.0, "quote_volume": 2625.5863, "trades": 9, "taker_buy_volume": 204.0, "taker_buy_quote": 12.9132}, {"ts": 1767594600000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5618.0, "quote_volume": 353.9558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594660000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 20871.0, "quote_volume": 1312.0557, "trades": 25, "taker_buy_volume": 5591.0, "taker_buy_quote": 351.8891}, {"ts": 1767594720000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 12533.0, "quote_volume": 789.5399, "trades": 6, "taker_buy_volume": 11005.0, "taker_buy_quote": 693.315}, {"ts": 1767594780000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 475.0, "quote_volume": 29.9243, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 14.7654}, {"ts": 1767594840000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15494.0, "quote_volume": 976.3608, "trades": 9, "taker_buy_volume": 15494.0, "taker_buy_quote": 976.3608}, {"ts": 1767594900000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2372.0, "quote_volume": 149.6293, "trades": 3, "taker_buy_volume": 1933.0, "taker_buy_quote": 121.9723}, {"ts": 1767594960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3814.0, "quote_volume": 240.6634, "trades": 5, "taker_buy_volume": 3814.0, "taker_buy_quote": 240.6634}, {"ts": 1767595020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2908.0, "quote_volume": 183.4704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595080000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 605.0, "quote_volume": 38.1763, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 15.6736}, {"ts": 1767595140000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 31922.0, "quote_volume": 2019.7507, "trades": 14, "taker_buy_volume": 31922.0, "taker_buy_quote": 2019.7507}, {"ts": 1767595200000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1528.0, "quote_volume": 96.5517, "trades": 4, "taker_buy_volume": 456.0, "taker_buy_quote": 28.8192}, {"ts": 1767595260000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 510.0, "quote_volume": 32.2139, "trades": 3, "taker_buy_volume": 329.0, "taker_buy_quote": 20.7928}, {"ts": 1767595320000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 567.0, "quote_volume": 35.839, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 25.8692}, {"ts": 1767595380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 250.0, "quote_volume": 15.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 389.0, "quote_volume": 24.5459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 424.0, "quote_volume": 26.7968, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 26.7968}, {"ts": 1767595560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 15953.0, "quote_volume": 1008.2296, "trades": 8, "taker_buy_volume": 15953.0, "taker_buy_quote": 1008.2296}, {"ts": 1767595620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 399.0, "quote_volume": 25.1769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595680000, "open": 0.0631, "high": 0.0635, "low": 0.0631, "close": 0.0635, "volume": 61604.0, "quote_volume": 3896.888, "trades": 27, "taker_buy_volume": 61339.0, "taker_buy_quote": 3880.1665}, {"ts": 1767595740000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4961.0, "quote_volume": 314.5784, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 32.385}, {"ts": 1767595800000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16422.0, "quote_volume": 1041.134, "trades": 8, "taker_buy_volume": 6194.0, "taker_buy_quote": 392.6996}, {"ts": 1767595860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 458.0, "quote_volume": 29.0372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 379.0, "quote_volume": 24.0665, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 24.0665}, {"ts": 1767595980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 247.0, "quote_volume": 15.6845, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 15.6845}, {"ts": 1767596040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 492.0, "quote_volume": 31.1928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 885.0, "quote_volume": 56.1975, "trades": 3, "taker_buy_volume": 885.0, "taker_buy_quote": 56.1975}, {"ts": 1767596160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 190.0, "quote_volume": 12.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596220000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4260.0, "quote_volume": 270.335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596280000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1408.0, "quote_volume": 89.2563, "trades": 4, "taker_buy_volume": 1299.0, "taker_buy_quote": 82.3566}, {"ts": 1767596340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2875.0, "quote_volume": 182.275, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 11.095}, {"ts": 1767596400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2383.0, "quote_volume": 150.8439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 516.0, "quote_volume": 32.6375, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 16.6479}, {"ts": 1767596520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 629.0, "quote_volume": 39.8157, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 39.8157}, {"ts": 1767596580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 122.0, "quote_volume": 7.7226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 249.0, "quote_volume": 15.7617, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 15.7617}, {"ts": 1767596700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 468.0, "quote_volume": 29.6244, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 29.6244}, {"ts": 1767596760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 710.0, "quote_volume": 44.943, "trades": 1, "taker_buy_volume": 710.0, "taker_buy_quote": 44.943}, {"ts": 1767596820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5777.0, "quote_volume": 365.6841, "trades": 5, "taker_buy_volume": 5777.0, "taker_buy_quote": 365.6841}, {"ts": 1767596940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 362.0, "quote_volume": 22.9508, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 22.9508}, {"ts": 1767597000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3068.0, "quote_volume": 194.2044, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 23.2944}, {"ts": 1767597060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 613.0, "quote_volume": 38.889, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 15.748}, {"ts": 1767597120000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 5431.0, "quote_volume": 344.6795, "trades": 5, "taker_buy_volume": 841.0, "taker_buy_quote": 53.4035}, {"ts": 1767597180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597240000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 1378.0, "quote_volume": 87.4137, "trades": 4, "taker_buy_volume": 665.0, "taker_buy_quote": 42.2275}, {"ts": 1767597300000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 866.0, "quote_volume": 55.0172, "trades": 3, "taker_buy_volume": 866.0, "taker_buy_quote": 55.0172}, {"ts": 1767597360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 204.0, "quote_volume": 12.9744, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 12.9744}, {"ts": 1767597420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1383.0, "quote_volume": 87.9588, "trades": 1, "taker_buy_volume": 1383.0, "taker_buy_quote": 87.9588}, {"ts": 1767597480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 131.0, "quote_volume": 8.3316, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 8.3316}, {"ts": 1767597540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 451.0, "quote_volume": 28.6836, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 28.6836}, {"ts": 1767597960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4115.0, "quote_volume": 261.714, "trades": 6, "taker_buy_volume": 4115.0, "taker_buy_quote": 261.714}, {"ts": 1767598020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 815.0, "quote_volume": 51.834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 262.0, "quote_volume": 16.6632, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 16.6632}, {"ts": 1767598140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2998.0, "quote_volume": 190.6728, "trades": 3, "taker_buy_volume": 711.0, "taker_buy_quote": 45.2196}, {"ts": 1767598200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 189.0, "quote_volume": 12.0393, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 12.0393}, {"ts": 1767598320000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 8345.0, "quote_volume": 530.79, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 30.576}, {"ts": 1767598380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 791.0, "quote_volume": 50.3867, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 50.3867}, {"ts": 1767598440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 247.0, "quote_volume": 15.7339, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 15.7339}, {"ts": 1767598500000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 5761.0, "quote_volume": 367.5102, "trades": 7, "taker_buy_volume": 5345.0, "taker_buy_quote": 341.011}, {"ts": 1767598560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2284.0, "quote_volume": 145.4908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598620000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 8204.0, "quote_volume": 521.8089, "trades": 4, "taker_buy_volume": 345.0, "taker_buy_quote": 21.9765}, {"ts": 1767598680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4032.0, "quote_volume": 256.8384, "trades": 4, "taker_buy_volume": 1898.0, "taker_buy_quote": 120.9026}, {"ts": 1767598740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1310.0, "quote_volume": 83.447, "trades": 2, "taker_buy_volume": 1310.0, "taker_buy_quote": 83.447}, {"ts": 1767598920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 380.0, "quote_volume": 24.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 13424.0, "quote_volume": 854.6498, "trades": 6, "taker_buy_volume": 6217.0, "taker_buy_quote": 396.0229}, {"ts": 1767599700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 100.0, "quote_volume": 6.37, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.37}, {"ts": 1767599880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 633.0, "quote_volume": 40.2588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600000000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 92129.0, "quote_volume": 5846.9249, "trades": 28, "taker_buy_volume": 375.0, "taker_buy_quote": 23.775}, {"ts": 1767600060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 207.0, "quote_volume": 13.1238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5069.0, "quote_volume": 321.8815, "trades": 10, "taker_buy_volume": 1127.0, "taker_buy_quote": 71.5645}, {"ts": 1767600300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 12016.0, "quote_volume": 761.8144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3574.0, "quote_volume": 226.5916, "trades": 2, "taker_buy_volume": 3574.0, "taker_buy_quote": 226.5916}, {"ts": 1767600480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 376.0, "quote_volume": 23.876, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 23.876}, {"ts": 1767600600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2990.0, "quote_volume": 189.865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 579.0, "quote_volume": 36.8244, "trades": 1, "taker_buy_volume": 579.0, "taker_buy_quote": 36.8244}, {"ts": 1767600840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 830.0, "quote_volume": 52.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 235.0, "quote_volume": 14.9225, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.9225}, {"ts": 1767601140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 296.0, "quote_volume": 18.7664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1754.0, "quote_volume": 111.379, "trades": 2, "taker_buy_volume": 1754.0, "taker_buy_quote": 111.379}, {"ts": 1767601440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 235.0, "quote_volume": 14.899, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.899}, {"ts": 1767601560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4693.0, "quote_volume": 297.0669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601620000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 16671.0, "quote_volume": 1055.2889, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 22.2329}, {"ts": 1767601680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 55499.0, "quote_volume": 3504.3027, "trades": 19, "taker_buy_volume": 449.0, "taker_buy_quote": 28.3953}, {"ts": 1767601800000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3008.0, "quote_volume": 189.8268, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 13.904}, {"ts": 1767601860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 568.0, "quote_volume": 35.8408, "trades": 1, "taker_buy_volume": 568.0, "taker_buy_quote": 35.8408}, {"ts": 1767601920000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 78543.0, "quote_volume": 4948.1081, "trades": 19, "taker_buy_volume": 24948.0, "taker_buy_quote": 1571.7446}, {"ts": 1767601980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5879.0, "quote_volume": 369.7891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4527.0, "quote_volume": 284.7483, "trades": 4, "taker_buy_volume": 4527.0, "taker_buy_quote": 284.7483}, {"ts": 1767602100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 566.0, "quote_volume": 35.658, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 35.658}, {"ts": 1767602220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 18313.0, "quote_volume": 1151.8877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602280000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 155.0, "quote_volume": 9.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602340000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 1389.0, "quote_volume": 87.0706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602400000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 3941.0, "quote_volume": 246.9175, "trades": 6, "taker_buy_volume": 1950.0, "taker_buy_quote": 122.2809}, {"ts": 1767602460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4874.0, "quote_volume": 306.0872, "trades": 3, "taker_buy_volume": 4874.0, "taker_buy_quote": 306.0872}, {"ts": 1767602520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602640000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5835.0, "quote_volume": 366.438, "trades": 3, "taker_buy_volume": 5835.0, "taker_buy_quote": 366.438}, {"ts": 1767602760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1924.0, "quote_volume": 121.0196, "trades": 2, "taker_buy_volume": 1924.0, "taker_buy_quote": 121.0196}, {"ts": 1767602880000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 167373.0, "quote_volume": 10543.7823, "trades": 37, "taker_buy_volume": 142489.0, "taker_buy_quote": 8976.7759}, {"ts": 1767602940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 484.0, "quote_volume": 30.5404, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 30.5404}, {"ts": 1767603000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3728.0, "quote_volume": 235.2368, "trades": 6, "taker_buy_volume": 932.0, "taker_buy_quote": 58.8092}, {"ts": 1767603060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 9006.0, "quote_volume": 569.1792, "trades": 6, "taker_buy_volume": 9006.0, "taker_buy_quote": 569.1792}, {"ts": 1767603120000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 25837.0, "quote_volume": 1632.422, "trades": 10, "taker_buy_volume": 5334.0, "taker_buy_quote": 337.1088}, {"ts": 1767603180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603300000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1045.0, "quote_volume": 66.0601, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 24.9801}, {"ts": 1767603360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1031.0, "quote_volume": 65.1592, "trades": 2, "taker_buy_volume": 1031.0, "taker_buy_quote": 65.1592}, {"ts": 1767603420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 743.0, "quote_volume": 46.9228, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 24.964}, {"ts": 1767603540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 18060.0, "quote_volume": 1139.586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603660000, "open": 0.0631, "high": 0.0631, "low": 0.0627, "close": 0.0627, "volume": 31771.0, "quote_volume": 1996.8395, "trades": 13, "taker_buy_volume": 3154.0, "taker_buy_quote": 198.4774}, {"ts": 1767603720000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1666.0, "quote_volume": 104.5872, "trades": 5, "taker_buy_volume": 1290.0, "taker_buy_quote": 81.012}, {"ts": 1767603780000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 407709.0, "quote_volume": 25480.8655, "trades": 50, "taker_buy_volume": 20426.0, "taker_buy_quote": 1277.9379}, {"ts": 1767603840000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 2031.0, "quote_volume": 126.7549, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 12.8125}, {"ts": 1767603900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1340.0, "quote_volume": 83.616, "trades": 3, "taker_buy_volume": 1340.0, "taker_buy_quote": 83.616}, {"ts": 1767603960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 242.0, "quote_volume": 15.125, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 15.125}, {"ts": 1767604020000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 5140.0, "quote_volume": 321.2819, "trades": 6, "taker_buy_volume": 4098.0, "taker_buy_quote": 256.1569}, {"ts": 1767604080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 355.0, "quote_volume": 22.1875, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 12.25}, {"ts": 1767604200000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 455.0, "quote_volume": 28.4375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604260000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 58940.0, "quote_volume": 3693.3091, "trades": 23, "taker_buy_volume": 55882.0, "taker_buy_quote": 3502.0437}, {"ts": 1767604320000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 3697.0, "quote_volume": 231.0946, "trades": 5, "taker_buy_volume": 321.0, "taker_buy_quote": 20.0946}, {"ts": 1767604380000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 540.0, "quote_volume": 33.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604440000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 14863.0, "quote_volume": 928.9375, "trades": 4, "taker_buy_volume": 9463.0, "taker_buy_quote": 591.4375}, {"ts": 1767604560000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4398.0, "quote_volume": 275.5848, "trades": 7, "taker_buy_volume": 1491.0, "taker_buy_quote": 93.3366}, {"ts": 1767604620000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 564.0, "quote_volume": 35.3628, "trades": 1, "taker_buy_volume": 564.0, "taker_buy_quote": 35.3628}, {"ts": 1767604680000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1008.0, "quote_volume": 63.2016, "trades": 2, "taker_buy_volume": 1008.0, "taker_buy_quote": 63.2016}, {"ts": 1767604740000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 863.0, "quote_volume": 54.1101, "trades": 2, "taker_buy_volume": 863.0, "taker_buy_quote": 54.1101}, {"ts": 1767604800000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 1010.0, "quote_volume": 63.295, "trades": 3, "taker_buy_volume": 690.0, "taker_buy_quote": 43.263}, {"ts": 1767604860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 13646.0, "quote_volume": 855.6042, "trades": 6, "taker_buy_volume": 1084.0, "taker_buy_quote": 67.9668}, {"ts": 1767604920000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 25498.0, "quote_volume": 1598.5417, "trades": 11, "taker_buy_volume": 23669.0, "taker_buy_quote": 1484.0463}, {"ts": 1767604980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2157.0, "quote_volume": 135.3155, "trades": 4, "taker_buy_volume": 1795.0, "taker_buy_quote": 112.6181}, {"ts": 1767605040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 463.0, "quote_volume": 29.0764, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 29.0764}, {"ts": 1767605100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1130.0, "quote_volume": 71.0312, "trades": 3, "taker_buy_volume": 1130.0, "taker_buy_quote": 71.0312}, {"ts": 1767605160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 397.0, "quote_volume": 24.9713, "trades": 1, "taker_buy_volume": 397.0, "taker_buy_quote": 24.9713}, {"ts": 1767605220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 339.0, "quote_volume": 21.3231, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 21.3231}, {"ts": 1767605280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 983.0, "quote_volume": 61.6341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605400000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 486.0, "quote_volume": 30.5047, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 20.41}, {"ts": 1767605460000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 50632.0, "quote_volume": 3164.6309, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605520000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1041.0, "quote_volume": 65.0625, "trades": 2, "taker_buy_volume": 1041.0, "taker_buy_quote": 65.0625}, {"ts": 1767605580000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605640000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 240.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.0}, {"ts": 1767605700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 363.0, "quote_volume": 22.6875, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 22.6875}, {"ts": 1767605760000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 361.0, "quote_volume": 22.5986, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 22.5986}, {"ts": 1767605820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 361.0, "quote_volume": 22.5625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605880000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605940000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 9983.0, "quote_volume": 623.9374, "trades": 7, "taker_buy_volume": 9823.0, "taker_buy_quote": 613.9534}, {"ts": 1767606000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 24845.0, "quote_volume": 1550.328, "trades": 13, "taker_buy_volume": 1970.0, "taker_buy_quote": 122.928}, {"ts": 1767606060000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 3245.0, "quote_volume": 202.4181, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 6.0}, {"ts": 1767606120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2551.0, "quote_volume": 159.1824, "trades": 6, "taker_buy_volume": 1970.0, "taker_buy_quote": 122.928}, {"ts": 1767606180000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606300000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 680.0, "quote_volume": 42.432, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 19.968}, {"ts": 1767606360000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 17886.0, "quote_volume": 1114.5982, "trades": 6, "taker_buy_volume": 304.0, "taker_buy_quote": 18.9696}, {"ts": 1767606420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 28617.0, "quote_volume": 1785.7008, "trades": 4, "taker_buy_volume": 28617.0, "taker_buy_quote": 1785.7008}, {"ts": 1767606480000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 12622.0, "quote_volume": 788.8808, "trades": 10, "taker_buy_volume": 12253.0, "taker_buy_quote": 765.8552}, {"ts": 1767606540000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 198.0, "quote_volume": 12.3552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606600000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 12987.0, "quote_volume": 810.599, "trades": 9, "taker_buy_volume": 4802.0, "taker_buy_quote": 299.855}, {"ts": 1767606660000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 1177.0, "quote_volume": 73.5275, "trades": 4, "taker_buy_volume": 827.0, "taker_buy_quote": 51.6875}, {"ts": 1767606720000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 174.0, "quote_volume": 10.8576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606780000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606840000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 162.0, "quote_volume": 10.1088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2798.0, "quote_volume": 174.5952, "trades": 6, "taker_buy_volume": 2468.0, "taker_buy_quote": 154.0032}, {"ts": 1767606960000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 1415.0, "quote_volume": 88.3435, "trades": 2, "taker_buy_volume": 945.0, "taker_buy_quote": 59.0625}, {"ts": 1767607020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 206.0, "quote_volume": 12.8338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6324.0, "quote_volume": 393.9852, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 550.0, "quote_volume": 34.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607200000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 15307.0, "quote_volume": 956.6047, "trades": 8, "taker_buy_volume": 11666.0, "taker_buy_quote": 729.0422}, {"ts": 1767607260000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 555.0, "quote_volume": 34.6685, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 22.8125}, {"ts": 1767607320000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 6148.0, "quote_volume": 384.25, "trades": 3, "taker_buy_volume": 6148.0, "taker_buy_quote": 384.25}, {"ts": 1767607380000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 397.0, "quote_volume": 24.7913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 687.0, "quote_volume": 42.9375, "trades": 2, "taker_buy_volume": 471.0, "taker_buy_quote": 29.4375}, {"ts": 1767607560000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 456.0, "quote_volume": 28.464, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 6.0}, {"ts": 1767607620000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6869.0, "quote_volume": 429.3025, "trades": 3, "taker_buy_volume": 6769.0, "taker_buy_quote": 423.0625}, {"ts": 1767607680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 142.0, "quote_volume": 8.875, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 8.875}, {"ts": 1767607740000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 14710.0, "quote_volume": 919.337, "trades": 8, "taker_buy_volume": 14330.0, "taker_buy_quote": 895.625}, {"ts": 1767607800000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607860000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4369.0, "quote_volume": 273.0456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 229.0, "quote_volume": 14.2896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608040000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3466.0, "quote_volume": 216.593, "trades": 4, "taker_buy_volume": 3146.0, "taker_buy_quote": 196.625}, {"ts": 1767608100000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 24232.0, "quote_volume": 1512.3307, "trades": 10, "taker_buy_volume": 2539.0, "taker_buy_quote": 158.6875}, {"ts": 1767608160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3538.0, "quote_volume": 220.7712, "trades": 4, "taker_buy_volume": 3175.0, "taker_buy_quote": 198.12}, {"ts": 1767608220000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 942.0, "quote_volume": 58.8569, "trades": 4, "taker_buy_volume": 761.0, "taker_buy_quote": 47.5625}, {"ts": 1767608280000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 365.0, "quote_volume": 22.776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608340000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 420074.0, "quote_volume": 26156.6481, "trades": 62, "taker_buy_volume": 68941.0, "taker_buy_quote": 4296.5384}, {"ts": 1767608400000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 73916.0, "quote_volume": 4612.3584, "trades": 11, "taker_buy_volume": 73740.0, "taker_buy_quote": 4601.376}, {"ts": 1767608460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4930.0, "quote_volume": 307.632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 5957.0, "quote_volume": 371.7168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608760000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608820000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2000.0, "quote_volume": 124.9508, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 124.9508}, {"ts": 1767608880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 801.0, "quote_volume": 49.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608940000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609120000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 67330.0, "quote_volume": 4194.779, "trades": 6, "taker_buy_volume": 67330.0, "taker_buy_quote": 4194.779}, {"ts": 1767609180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 733.0, "quote_volume": 45.6659, "trades": 2, "taker_buy_volume": 733.0, "taker_buy_quote": 45.6659}, {"ts": 1767609240000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1140.0, "quote_volume": 71.022, "trades": 1, "taker_buy_volume": 1140.0, "taker_buy_quote": 71.022}, {"ts": 1767609300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6258.0, "quote_volume": 389.8734, "trades": 4, "taker_buy_volume": 3562.0, "taker_buy_quote": 221.9126}, {"ts": 1767609360000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609420000, "open": 0.0622, "high": 0.0622, "low": 0.0617, "close": 0.0619, "volume": 238913.0, "quote_volume": 14804.2753, "trades": 60, "taker_buy_volume": 88798.0, "taker_buy_quote": 5504.8371}, {"ts": 1767609480000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 2368.0, "quote_volume": 146.9773, "trades": 6, "taker_buy_volume": 1575.0, "taker_buy_quote": 97.8113}, {"ts": 1767609540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 243.0, "quote_volume": 15.0903, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 15.0903}, {"ts": 1767609600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 817.0, "quote_volume": 50.7357, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 24.0948}, {"ts": 1767609660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4722.0, "quote_volume": 293.2362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609840000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 26247.0, "quote_volume": 1630.3138, "trades": 12, "taker_buy_volume": 26247.0, "taker_buy_quote": 1630.3138}, {"ts": 1767609900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2414.0, "quote_volume": 150.1508, "trades": 4, "taker_buy_volume": 2414.0, "taker_buy_quote": 150.1508}, {"ts": 1767610020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610080000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1797.0, "quote_volume": 111.9372, "trades": 6, "taker_buy_volume": 1638.0, "taker_buy_quote": 102.0474}, {"ts": 1767610140000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 8000.0, "quote_volume": 497.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 159.0, "quote_volume": 9.8898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 208.0, "quote_volume": 12.9376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 198.0, "quote_volume": 12.3156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 188.0, "quote_volume": 11.6936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5185.0, "quote_volume": 323.0255, "trades": 3, "taker_buy_volume": 323.0, "taker_buy_quote": 20.1229}, {"ts": 1767610500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610560000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 3104.0, "quote_volume": 193.3598, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 168.21}, {"ts": 1767610620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4000.0, "quote_volume": 248.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6190.0, "quote_volume": 385.018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610800000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 16798.0, "quote_volume": 1043.1667, "trades": 6, "taker_buy_volume": 1900.0, "taker_buy_quote": 117.99}, {"ts": 1767610860000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3119.0, "quote_volume": 193.6899, "trades": 2, "taker_buy_volume": 3119.0, "taker_buy_quote": 193.6899}, {"ts": 1767610920000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2998.0, "quote_volume": 186.1758, "trades": 3, "taker_buy_volume": 2618.0, "taker_buy_quote": 162.5778}, {"ts": 1767610980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 17221.0, "quote_volume": 1069.4241, "trades": 4, "taker_buy_volume": 3175.0, "taker_buy_quote": 197.1675}, {"ts": 1767611040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 65222.0, "quote_volume": 4043.764, "trades": 14, "taker_buy_volume": 2618.0, "taker_buy_quote": 162.316}, {"ts": 1767611100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 328.0, "quote_volume": 20.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611220000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 19410.0, "quote_volume": 1205.361, "trades": 4, "taker_buy_volume": 19156.0, "taker_buy_quote": 1189.5876}, {"ts": 1767611280000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 32786.0, "quote_volume": 2038.4272, "trades": 14, "taker_buy_volume": 26866.0, "taker_buy_quote": 1670.7952}, {"ts": 1767611340000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 6318.0, "quote_volume": 392.2251, "trades": 6, "taker_buy_volume": 314.0, "taker_buy_quote": 19.4994}, {"ts": 1767611400000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4135.0, "quote_volume": 256.3828, "trades": 3, "taker_buy_volume": 2746.0, "taker_buy_quote": 170.2648}, {"ts": 1767611460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 199.0, "quote_volume": 12.338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611520000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 9414.0, "quote_volume": 584.5891, "trades": 6, "taker_buy_volume": 9211.0, "taker_buy_quote": 572.0031}, {"ts": 1767611580000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 483.0, "quote_volume": 29.9943, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 29.9943}, {"ts": 1767611640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 419.0, "quote_volume": 25.978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 282.0, "quote_volume": 17.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611760000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 12551.0, "quote_volume": 778.162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611820000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 11144.0, "quote_volume": 690.9124, "trades": 6, "taker_buy_volume": 10784.0, "taker_buy_quote": 668.608}, {"ts": 1767611880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 207.0, "quote_volume": 12.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 622.0, "quote_volume": 38.6262, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 26.2062}, {"ts": 1767612060000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 166.0, "quote_volume": 10.3086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612120000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612180000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 405.0, "quote_volume": 25.1505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 512.0, "quote_volume": 31.8464, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 25.7508}, {"ts": 1767612300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 163.0, "quote_volume": 10.1223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612360000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 397.0, "quote_volume": 24.6537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 160.0, "quote_volume": 9.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612540000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 344.0, "quote_volume": 21.328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612600000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 280.0, "quote_volume": 17.368, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 4.968}, {"ts": 1767612660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 424.0, "quote_volume": 26.3304, "trades": 1, "taker_buy_volume": 424.0, "taker_buy_quote": 26.3304}, {"ts": 1767612720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 188.0, "quote_volume": 11.6748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612780000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4028.0, "quote_volume": 250.1173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4289.0, "quote_volume": 266.3469, "trades": 3, "taker_buy_volume": 4289.0, "taker_buy_quote": 266.3469}, {"ts": 1767612900000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612960000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 8859.0, "quote_volume": 550.1585, "trades": 10, "taker_buy_volume": 8480.0, "taker_buy_quote": 526.6605}, {"ts": 1767613020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 837.0, "quote_volume": 51.9777, "trades": 1, "taker_buy_volume": 837.0, "taker_buy_quote": 51.9777}, {"ts": 1767613080000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 13876.0, "quote_volume": 862.5406, "trades": 8, "taker_buy_volume": 13876.0, "taker_buy_quote": 862.5406}, {"ts": 1767613140000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1286.0, "quote_volume": 79.8417, "trades": 4, "taker_buy_volume": 917.0, "taker_buy_quote": 56.9457}, {"ts": 1767613200000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 21625.0, "quote_volume": 1344.7705, "trades": 8, "taker_buy_volume": 21625.0, "taker_buy_quote": 1344.7705}, {"ts": 1767613260000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1741.0, "quote_volume": 108.27, "trades": 2, "taker_buy_volume": 1539.0, "taker_buy_quote": 95.7258}, {"ts": 1767613320000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 7011.0, "quote_volume": 435.9415, "trades": 7, "taker_buy_volume": 4134.0, "taker_buy_quote": 257.1348}, {"ts": 1767613380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 490.0, "quote_volume": 30.478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613440000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 15756.0, "quote_volume": 981.5576, "trades": 10, "taker_buy_volume": 15344.0, "taker_buy_quote": 955.9312}, {"ts": 1767613500000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 5162.0, "quote_volume": 321.5414, "trades": 8, "taker_buy_volume": 4650.0, "taker_buy_quote": 289.695}, {"ts": 1767613560000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 17251.0, "quote_volume": 1077.0725, "trades": 10, "taker_buy_volume": 13658.0, "taker_buy_quote": 852.8693}, {"ts": 1767613620000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 402.0, "quote_volume": 25.1041, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 12.0625}, {"ts": 1767613680000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 13548.0, "quote_volume": 846.9661, "trades": 11, "taker_buy_volume": 2721.0, "taker_buy_quote": 170.2786}, {"ts": 1767613740000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5829.0, "quote_volume": 364.3125, "trades": 4, "taker_buy_volume": 3129.0, "taker_buy_quote": 195.5625}, {"ts": 1767613800000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 431.0, "quote_volume": 26.9806, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 26.9806}, {"ts": 1767613920000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 578.0, "quote_volume": 36.1409, "trades": 3, "taker_buy_volume": 159.0, "taker_buy_quote": 9.9534}, {"ts": 1767613980000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 6700.0, "quote_volume": 418.65, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614040000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3328.0, "quote_volume": 207.7, "trades": 5, "taker_buy_volume": 328.0, "taker_buy_quote": 20.5}, {"ts": 1767614100000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614220000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 342.0, "quote_volume": 21.375, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 21.375}, {"ts": 1767614280000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 800.0, "quote_volume": 50.0, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 50.0}, {"ts": 1767614340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 209.0, "quote_volume": 13.0625, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 13.0625}, {"ts": 1767614400000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 6122.0, "quote_volume": 382.625, "trades": 7, "taker_buy_volume": 6122.0, "taker_buy_quote": 382.625}, {"ts": 1767614460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 136.0, "quote_volume": 8.5, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 8.5}, {"ts": 1767614520000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 21740.0, "quote_volume": 1358.75, "trades": 3, "taker_buy_volume": 21740.0, "taker_buy_quote": 1358.75}, {"ts": 1767614580000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 6556.0, "quote_volume": 410.6577, "trades": 9, "taker_buy_volume": 6556.0, "taker_buy_quote": 410.6577}, {"ts": 1767614640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 797.0, "quote_volume": 49.9719, "trades": 1, "taker_buy_volume": 797.0, "taker_buy_quote": 49.9719}, {"ts": 1767614700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 164.0, "quote_volume": 10.2828, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.2828}, {"ts": 1767614760000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 178.0, "quote_volume": 11.1606, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 11.1606}, {"ts": 1767614820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5638.0, "quote_volume": 352.9388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614880000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 473.0, "quote_volume": 29.5997, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 23.2872}, {"ts": 1767614940000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1036.0, "quote_volume": 64.75, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 12583.0, "quote_volume": 787.6958, "trades": 7, "taker_buy_volume": 7171.0, "taker_buy_quote": 448.9046}, {"ts": 1767615060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 386.0, "quote_volume": 24.1636, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 24.1636}, {"ts": 1767615120000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7999.0, "quote_volume": 500.1376, "trades": 7, "taker_buy_volume": 3236.0, "taker_buy_quote": 202.4501}, {"ts": 1767615180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 179.0, "quote_volume": 11.2054, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.2054}, {"ts": 1767615240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1746.0, "quote_volume": 109.2996, "trades": 2, "taker_buy_volume": 1746.0, "taker_buy_quote": 109.2996}, {"ts": 1767615300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 208.0, "quote_volume": 13.0208, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 13.0208}, {"ts": 1767615420000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3421.0, "quote_volume": 214.1695, "trades": 4, "taker_buy_volume": 3421.0, "taker_buy_quote": 214.1695}, {"ts": 1767615480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6696.0, "quote_volume": 419.8392, "trades": 4, "taker_buy_volume": 6241.0, "taker_buy_quote": 391.3107}, {"ts": 1767615540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615600000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 26146.0, "quote_volume": 1635.9783, "trades": 8, "taker_buy_volume": 356.0, "taker_buy_quote": 22.3212}, {"ts": 1767615660000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 178.0, "quote_volume": 11.1428, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 11.1428}, {"ts": 1767615720000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615780000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 5598.0, "quote_volume": 349.6156, "trades": 8, "taker_buy_volume": 1846.0, "taker_buy_quote": 115.3928}, {"ts": 1767615840000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 192.0, "quote_volume": 12.0, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 12.0}, {"ts": 1767615900000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2498.0, "quote_volume": 156.125, "trades": 4, "taker_buy_volume": 209.0, "taker_buy_quote": 13.0625}, {"ts": 1767616020000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 23889.0, "quote_volume": 1490.8907, "trades": 7, "taker_buy_volume": 2171.0, "taker_buy_quote": 135.6875}, {"ts": 1767616080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3524.0, "quote_volume": 220.25, "trades": 5, "taker_buy_volume": 3524.0, "taker_buy_quote": 220.25}, {"ts": 1767616140000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 13568.0, "quote_volume": 850.4422, "trades": 22, "taker_buy_volume": 13568.0, "taker_buy_quote": 850.4422}, {"ts": 1767616200000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616260000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 27063.0, "quote_volume": 1698.672, "trades": 34, "taker_buy_volume": 15327.0, "taker_buy_quote": 962.5548}, {"ts": 1767616320000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 935.0, "quote_volume": 58.6794, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 34.4772}, {"ts": 1767616380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 975.0, "quote_volume": 61.1325, "trades": 3, "taker_buy_volume": 975.0, "taker_buy_quote": 61.1325}, {"ts": 1767616440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 322.0, "quote_volume": 20.1894, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 20.1894}, {"ts": 1767616500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 385.0, "quote_volume": 24.1395, "trades": 4, "taker_buy_volume": 385.0, "taker_buy_quote": 24.1395}, {"ts": 1767616560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6259.0, "quote_volume": 392.4393, "trades": 26, "taker_buy_volume": 6259.0, "taker_buy_quote": 392.4393}, {"ts": 1767616620000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 15074.0, "quote_volume": 947.5292, "trades": 30, "taker_buy_volume": 14734.0, "taker_buy_quote": 926.1432}, {"ts": 1767616680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 18257.0, "quote_volume": 1151.2566, "trades": 26, "taker_buy_volume": 18062.0, "taker_buy_quote": 1138.9716}, {"ts": 1767616740000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 26821.0, "quote_volume": 1691.4687, "trades": 54, "taker_buy_volume": 26821.0, "taker_buy_quote": 1691.4687}, {"ts": 1767616800000, "open": 0.0632, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 229878.0, "quote_volume": 14598.9409, "trades": 119, "taker_buy_volume": 182815.0, "taker_buy_quote": 11615.4882}, {"ts": 1767616860000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 42251.0, "quote_volume": 2685.8137, "trades": 71, "taker_buy_volume": 16367.0, "taker_buy_quote": 1040.9572}, {"ts": 1767616920000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 13978.0, "quote_volume": 888.4162, "trades": 26, "taker_buy_volume": 6518.0, "taker_buy_quote": 414.2733}, {"ts": 1767616980000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 27155.0, "quote_volume": 1724.3882, "trades": 28, "taker_buy_volume": 12964.0, "taker_buy_quote": 823.2597}, {"ts": 1767617040000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 13262.0, "quote_volume": 842.3527, "trades": 18, "taker_buy_volume": 2157.0, "taker_buy_quote": 137.1852}, {"ts": 1767617100000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 13757.0, "quote_volume": 874.7292, "trades": 34, "taker_buy_volume": 13757.0, "taker_buy_quote": 874.7292}, {"ts": 1767617160000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 50064.0, "quote_volume": 3179.1999, "trades": 13, "taker_buy_volume": 1359.0, "taker_buy_quote": 86.4324}, {"ts": 1767617220000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 23155.0, "quote_volume": 1473.6959, "trades": 53, "taker_buy_volume": 22242.0, "taker_buy_quote": 1415.5378}, {"ts": 1767617280000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 13734.0, "quote_volume": 875.0357, "trades": 23, "taker_buy_volume": 6976.0, "taker_buy_quote": 444.5511}, {"ts": 1767617340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 18138.0, "quote_volume": 1151.763, "trades": 39, "taker_buy_volume": 11553.0, "taker_buy_quote": 733.6155}, {"ts": 1767617400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 165.0, "quote_volume": 10.494, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 10.494}, {"ts": 1767617460000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2378.0, "quote_volume": 151.1219, "trades": 2, "taker_buy_volume": 1189.0, "taker_buy_quote": 75.6204}, {"ts": 1767617520000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 29315.0, "quote_volume": 1864.0871, "trades": 32, "taker_buy_volume": 22502.0, "taker_buy_quote": 1430.9216}, {"ts": 1767617580000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 123181.0, "quote_volume": 7834.0146, "trades": 18, "taker_buy_volume": 8664.0, "taker_buy_quote": 551.0304}, {"ts": 1767617640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10181.0, "quote_volume": 646.4935, "trades": 9, "taker_buy_volume": 6694.0, "taker_buy_quote": 425.069}, {"ts": 1767617700000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 18715.0, "quote_volume": 1188.2728, "trades": 7, "taker_buy_volume": 1513.0, "taker_buy_quote": 96.2268}, {"ts": 1767617760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1455.0, "quote_volume": 92.247, "trades": 1, "taker_buy_volume": 1455.0, "taker_buy_quote": 92.247}, {"ts": 1767617820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1317.0, "quote_volume": 83.4978, "trades": 6, "taker_buy_volume": 1317.0, "taker_buy_quote": 83.4978}, {"ts": 1767617880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1073.0, "quote_volume": 68.0282, "trades": 5, "taker_buy_volume": 1073.0, "taker_buy_quote": 68.0282}, {"ts": 1767618000000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 10331.0, "quote_volume": 655.0607, "trades": 20, "taker_buy_volume": 10029.0, "taker_buy_quote": 635.9357}, {"ts": 1767618060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 16713.0, "quote_volume": 1061.0139, "trades": 25, "taker_buy_volume": 7933.0, "taker_buy_quote": 503.7455}, {"ts": 1767618120000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 14778.0, "quote_volume": 939.8474, "trades": 36, "taker_buy_volume": 14444.0, "taker_buy_quote": 918.6384}, {"ts": 1767618180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2474.0, "quote_volume": 157.099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 188.0, "quote_volume": 11.9004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618420000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 17886.0, "quote_volume": 1130.4652, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618480000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 20263.0, "quote_volume": 1282.4648, "trades": 25, "taker_buy_volume": 15109.0, "taker_buy_quote": 956.5212}, {"ts": 1767618540000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 212509.0, "quote_volume": 13390.0562, "trades": 60, "taker_buy_volume": 26837.0, "taker_buy_quote": 1693.4147}, {"ts": 1767618600000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 66695.0, "quote_volume": 4204.4292, "trades": 32, "taker_buy_volume": 34558.0, "taker_buy_quote": 2179.7669}, {"ts": 1767618660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 86012.0, "quote_volume": 5427.3572, "trades": 7, "taker_buy_volume": 66428.0, "taker_buy_quote": 4191.6068}, {"ts": 1767618720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618780000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 116288.0, "quote_volume": 7353.0012, "trades": 22, "taker_buy_volume": 115538.0, "taker_buy_quote": 7305.5262}, {"ts": 1767618840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6309.0, "quote_volume": 399.9906, "trades": 11, "taker_buy_volume": 5009.0, "taker_buy_quote": 317.5706}, {"ts": 1767618900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 416.0, "quote_volume": 26.3328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 557.0, "quote_volume": 35.2024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619200000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 14796.0, "quote_volume": 935.0644, "trades": 20, "taker_buy_volume": 14368.0, "taker_buy_quote": 908.0576}, {"ts": 1767619260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4655.0, "quote_volume": 294.196, "trades": 1, "taker_buy_volume": 4655.0, "taker_buy_quote": 294.196}, {"ts": 1767619320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 627.0, "quote_volume": 39.6264, "trades": 1, "taker_buy_volume": 627.0, "taker_buy_quote": 39.6264}, {"ts": 1767619380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619500000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6959.0, "quote_volume": 439.7437, "trades": 16, "taker_buy_volume": 6308.0, "taker_buy_quote": 398.6656}, {"ts": 1767619560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2805.0, "quote_volume": 177.276, "trades": 4, "taker_buy_volume": 2397.0, "taker_buy_quote": 151.4904}, {"ts": 1767619620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619680000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 44391.0, "quote_volume": 2805.5214, "trades": 12, "taker_buy_volume": 18384.0, "taker_buy_quote": 1161.879}, {"ts": 1767619740000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3810.0, "quote_volume": 240.7596, "trades": 5, "taker_buy_volume": 3486.0, "taker_buy_quote": 220.3152}, {"ts": 1767619800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 8100.0, "quote_volume": 511.92, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 170.64}, {"ts": 1767619860000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 16218.0, "quote_volume": 1023.2303, "trades": 11, "taker_buy_volume": 12120.0, "taker_buy_quote": 764.772}, {"ts": 1767619920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619980000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 52980.0, "quote_volume": 3341.267, "trades": 52, "taker_buy_volume": 16957.0, "taker_buy_quote": 1069.9867}, {"ts": 1767620040000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 13489.0, "quote_volume": 851.3047, "trades": 14, "taker_buy_volume": 10789.0, "taker_buy_quote": 680.9347}, {"ts": 1767620100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 338.0, "quote_volume": 21.3278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 50647.0, "quote_volume": 3195.0347, "trades": 14, "taker_buy_volume": 24762.0, "taker_buy_quote": 1562.4822}, {"ts": 1767620220000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 28077.0, "quote_volume": 1771.6088, "trades": 33, "taker_buy_volume": 27578.0, "taker_buy_quote": 1740.1718}, {"ts": 1767620280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 28417.0, "quote_volume": 1793.1127, "trades": 16, "taker_buy_volume": 9110.0, "taker_buy_quote": 574.841}, {"ts": 1767620340000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 21885.0, "quote_volume": 1381.4854, "trades": 9, "taker_buy_volume": 21885.0, "taker_buy_quote": 1381.4854}, {"ts": 1767620400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1933.0, "quote_volume": 122.1656, "trades": 8, "taker_buy_volume": 1933.0, "taker_buy_quote": 122.1656}, {"ts": 1767620460000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 60204.0, "quote_volume": 3788.5435, "trades": 16, "taker_buy_volume": 218.0, "taker_buy_quote": 13.734}, {"ts": 1767620520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3296.0, "quote_volume": 207.648, "trades": 13, "taker_buy_volume": 3296.0, "taker_buy_quote": 207.648}, {"ts": 1767620580000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 18495.0, "quote_volume": 1166.2918, "trades": 9, "taker_buy_volume": 13028.0, "taker_buy_quote": 821.9295}, {"ts": 1767620640000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 61987.0, "quote_volume": 3904.39, "trades": 38, "taker_buy_volume": 39557.0, "taker_buy_quote": 2492.091}, {"ts": 1767620700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 10679.0, "quote_volume": 673.8449, "trades": 3, "taker_buy_volume": 10679.0, "taker_buy_quote": 673.8449}, {"ts": 1767620820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7920.0, "quote_volume": 499.752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1530.0, "quote_volume": 96.543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 18794.0, "quote_volume": 1185.9014, "trades": 5, "taker_buy_volume": 191.0, "taker_buy_quote": 12.0521}, {"ts": 1767621000000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 9550.0, "quote_volume": 600.8583, "trades": 7, "taker_buy_volume": 712.0, "taker_buy_quote": 44.856}, {"ts": 1767621060000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 13590.0, "quote_volume": 856.0721, "trades": 10, "taker_buy_volume": 5667.0, "taker_buy_quote": 357.0311}, {"ts": 1767621120000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 721.0, "quote_volume": 45.3822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 152.0, "quote_volume": 9.5608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621240000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 7235.0, "quote_volume": 455.7484, "trades": 19, "taker_buy_volume": 6669.0, "taker_buy_quote": 420.147}, {"ts": 1767621300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 428.0, "quote_volume": 27.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 181.0, "quote_volume": 11.4211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 161.0, "quote_volume": 10.1752, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 10.1752}, {"ts": 1767621540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 735.0, "quote_volume": 46.4157, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 23.5104}, {"ts": 1767621600000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 24159.0, "quote_volume": 1527.2245, "trades": 19, "taker_buy_volume": 21459.0, "taker_buy_quote": 1356.5845}, {"ts": 1767621660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 359.0, "quote_volume": 22.7247, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 22.7247}, {"ts": 1767621720000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 109970.0, "quote_volume": 6972.021, "trades": 46, "taker_buy_volume": 108469.0, "taker_buy_quote": 6876.9425}, {"ts": 1767621780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9930.0, "quote_volume": 631.548, "trades": 7, "taker_buy_volume": 7230.0, "taker_buy_quote": 459.828}, {"ts": 1767621840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6449.0, "quote_volume": 409.5115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621900000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 17068.0, "quote_volume": 1082.4078, "trades": 6, "taker_buy_volume": 175.0, "taker_buy_quote": 11.13}, {"ts": 1767621960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 557.0, "quote_volume": 35.3138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622020000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 572.0, "quote_volume": 36.1986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622080000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 7518.0, "quote_volume": 475.1538, "trades": 14, "taker_buy_volume": 162.0, "taker_buy_quote": 10.2546}, {"ts": 1767622140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3322.0, "quote_volume": 209.9504, "trades": 12, "taker_buy_volume": 2660.0, "taker_buy_quote": 168.112}, {"ts": 1767622200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 176.0, "quote_volume": 11.1408, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.1408}, {"ts": 1767622260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1388.0, "quote_volume": 87.8604, "trades": 3, "taker_buy_volume": 1388.0, "taker_buy_quote": 87.8604}, {"ts": 1767622320000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 22374.0, "quote_volume": 1415.956, "trades": 10, "taker_buy_volume": 2431.0, "taker_buy_quote": 153.8823}, {"ts": 1767622380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 191.0, "quote_volume": 12.1094, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 12.1094}, {"ts": 1767622440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 175.0, "quote_volume": 11.095, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 11.095}, {"ts": 1767622500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2700.0, "quote_volume": 170.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 19767.0, "quote_volume": 1251.2511, "trades": 7, "taker_buy_volume": 19767.0, "taker_buy_quote": 1251.2511}, {"ts": 1767622620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 603.0, "quote_volume": 38.2302, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 38.2302}, {"ts": 1767622680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 39657.0, "quote_volume": 2518.2195, "trades": 17, "taker_buy_volume": 20061.0, "taker_buy_quote": 1273.8735}, {"ts": 1767622740000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 14892.0, "quote_volume": 944.855, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767622800000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5459.0, "quote_volume": 346.0872, "trades": 14, "taker_buy_volume": 2625.0, "taker_buy_quote": 166.425}, {"ts": 1767622860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5712.0, "quote_volume": 362.1408, "trades": 4, "taker_buy_volume": 5712.0, "taker_buy_quote": 362.1408}, {"ts": 1767622920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 706.0, "quote_volume": 44.831, "trades": 2, "taker_buy_volume": 706.0, "taker_buy_quote": 44.831}, {"ts": 1767622980000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 24454.0, "quote_volume": 1550.3997, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 10.2235}, {"ts": 1767623040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1245.0, "quote_volume": 78.884, "trades": 4, "taker_buy_volume": 755.0, "taker_buy_quote": 47.867}, {"ts": 1767623100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 515.0, "quote_volume": 32.651, "trades": 1, "taker_buy_volume": 515.0, "taker_buy_quote": 32.651}, {"ts": 1767623160000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 9709.0, "quote_volume": 614.5958, "trades": 6, "taker_buy_volume": 2861.0, "taker_buy_quote": 181.1174}, {"ts": 1767623220000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5250.0, "quote_volume": 332.3425, "trades": 5, "taker_buy_volume": 4888.0, "taker_buy_quote": 309.4279}, {"ts": 1767623280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3220.0, "quote_volume": 203.826, "trades": 3, "taker_buy_volume": 3220.0, "taker_buy_quote": 203.826}, {"ts": 1767623340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 519.0, "quote_volume": 32.9046, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 32.9046}, {"ts": 1767623400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 12894.0, "quote_volume": 817.4796, "trades": 13, "taker_buy_volume": 2365.0, "taker_buy_quote": 149.941}, {"ts": 1767623460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3187.0, "quote_volume": 202.0558, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 30.8758}, {"ts": 1767623520000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 5844.0, "quote_volume": 370.0511, "trades": 14, "taker_buy_volume": 5711.0, "taker_buy_quote": 361.6189}, {"ts": 1767623580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5559.0, "quote_volume": 352.4406, "trades": 4, "taker_buy_volume": 2248.0, "taker_buy_quote": 142.5232}, {"ts": 1767623640000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 10504.0, "quote_volume": 665.9726, "trades": 6, "taker_buy_volume": 5186.0, "taker_buy_quote": 328.8114}, {"ts": 1767623700000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 10090.0, "quote_volume": 638.4647, "trades": 6, "taker_buy_volume": 221.0, "taker_buy_quote": 13.9893}, {"ts": 1767623760000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10142.0, "quote_volume": 640.9905, "trades": 13, "taker_buy_volume": 7442.0, "taker_buy_quote": 470.3505}, {"ts": 1767623820000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 18373.0, "quote_volume": 1163.2392, "trades": 4, "taker_buy_volume": 16250.0, "taker_buy_quote": 1028.641}, {"ts": 1767623880000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 17356.0, "quote_volume": 1102.6065, "trades": 13, "taker_buy_volume": 17356.0, "taker_buy_quote": 1102.6065}, {"ts": 1767623940000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 12808.0, "quote_volume": 811.9934, "trades": 17, "taker_buy_volume": 2247.0, "taker_buy_quote": 142.4598}, {"ts": 1767624000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 616.0, "quote_volume": 39.0544, "trades": 3, "taker_buy_volume": 616.0, "taker_buy_quote": 39.0544}, {"ts": 1767624060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 452.0, "quote_volume": 28.6568, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 28.6568}, {"ts": 1767624120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3000.0, "quote_volume": 190.5, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 19.05}, {"ts": 1767624180000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 6514.0, "quote_volume": 414.2386, "trades": 6, "taker_buy_volume": 3692.0, "taker_buy_quote": 234.7594}, {"ts": 1767624240000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5590.0, "quote_volume": 355.2958, "trades": 4, "taker_buy_volume": 3308.0, "taker_buy_quote": 210.3888}, {"ts": 1767624300000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5960.0, "quote_volume": 379.0334, "trades": 5, "taker_buy_volume": 3677.0, "taker_buy_quote": 233.8572}, {"ts": 1767624360000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 37480.0, "quote_volume": 2386.8425, "trades": 20, "taker_buy_volume": 13374.0, "taker_buy_quote": 851.6091}, {"ts": 1767624420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4724.0, "quote_volume": 300.4464, "trades": 11, "taker_buy_volume": 4724.0, "taker_buy_quote": 300.4464}, {"ts": 1767624480000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6398.0, "quote_volume": 405.844, "trades": 12, "taker_buy_volume": 2108.0, "taker_buy_quote": 133.858}, {"ts": 1767624540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4679.0, "quote_volume": 296.6486, "trades": 11, "taker_buy_volume": 4679.0, "taker_buy_quote": 296.6486}, {"ts": 1767624600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 444.0, "quote_volume": 28.194, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 28.194}, {"ts": 1767624660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8800.0, "quote_volume": 557.92, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767624720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 348.0, "quote_volume": 22.098, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 22.098}, {"ts": 1767624780000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 7252.0, "quote_volume": 461.2368, "trades": 10, "taker_buy_volume": 7252.0, "taker_buy_quote": 461.2368}, {"ts": 1767624840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3619.0, "quote_volume": 230.1684, "trades": 5, "taker_buy_volume": 919.0, "taker_buy_quote": 58.4484}, {"ts": 1767624900000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 15275.0, "quote_volume": 973.0488, "trades": 29, "taker_buy_volume": 8974.0, "taker_buy_quote": 571.6751}, {"ts": 1767624960000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5440.0, "quote_volume": 346.4624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 308.0, "quote_volume": 19.6196, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 19.6196}, {"ts": 1767625080000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4442.0, "quote_volume": 282.5115, "trades": 5, "taker_buy_volume": 942.0, "taker_buy_quote": 59.9115}, {"ts": 1767625140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625200000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 56836.0, "quote_volume": 3617.8071, "trades": 28, "taker_buy_volume": 8947.0, "taker_buy_quote": 569.8324}, {"ts": 1767625260000, "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0635, "volume": 31953.0, "quote_volume": 2029.8725, "trades": 22, "taker_buy_volume": 11077.0, "taker_buy_quote": 703.7604}, {"ts": 1767625320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 469.0, "quote_volume": 29.8284, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 29.8284}, {"ts": 1767625380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1242.0, "quote_volume": 78.867, "trades": 3, "taker_buy_volume": 1051.0, "taker_buy_quote": 66.7385}, {"ts": 1767625440000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6547.0, "quote_volume": 415.0945, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 9.3345}, {"ts": 1767625500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 368.0, "quote_volume": 23.368, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 23.368}, {"ts": 1767625560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 174.0, "quote_volume": 11.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625620000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 23648.0, "quote_volume": 1496.9021, "trades": 6, "taker_buy_volume": 23485.0, "taker_buy_quote": 1486.6005}, {"ts": 1767625680000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 22061.0, "quote_volume": 1396.4417, "trades": 6, "taker_buy_volume": 21865.0, "taker_buy_quote": 1384.0545}, {"ts": 1767625740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 180.0, "quote_volume": 11.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625800000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3234.0, "quote_volume": 204.7011, "trades": 3, "taker_buy_volume": 3123.0, "taker_buy_quote": 197.6859}, {"ts": 1767625860000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2676.0, "quote_volume": 169.3567, "trades": 3, "taker_buy_volume": 2335.0, "taker_buy_quote": 147.8055}, {"ts": 1767625920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6333.0, "quote_volume": 400.8789, "trades": 4, "taker_buy_volume": 6333.0, "taker_buy_quote": 400.8789}, {"ts": 1767625980000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 6688.0, "quote_volume": 423.3458, "trades": 8, "taker_buy_volume": 1971.0, "taker_buy_quote": 124.9614}, {"ts": 1767626040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 4649.0, "quote_volume": 294.3702, "trades": 6, "taker_buy_volume": 4452.0, "taker_buy_quote": 281.9001}, {"ts": 1767626100000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 6481.0, "quote_volume": 411.2041, "trades": 6, "taker_buy_volume": 6149.0, "taker_buy_quote": 390.1553}, {"ts": 1767626160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5657.0, "quote_volume": 359.2195, "trades": 5, "taker_buy_volume": 3137.0, "taker_buy_quote": 199.1995}, {"ts": 1767626220000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4902.0, "quote_volume": 311.7331, "trades": 6, "taker_buy_volume": 4561.0, "taker_buy_quote": 290.0796}, {"ts": 1767626280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 542.0, "quote_volume": 34.417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626340000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3756.0, "quote_volume": 238.8484, "trades": 5, "taker_buy_volume": 3424.0, "taker_buy_quote": 217.7664}, {"ts": 1767626400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2700.0, "quote_volume": 171.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 43208.0, "quote_volume": 2744.3026, "trades": 10, "taker_buy_volume": 5946.0, "taker_buy_quote": 378.1656}, {"ts": 1767626520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 486.0, "quote_volume": 30.8124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3562.0, "quote_volume": 225.8308, "trades": 3, "taker_buy_volume": 3122.0, "taker_buy_quote": 197.9348}, {"ts": 1767626640000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 4332.0, "quote_volume": 274.5708, "trades": 6, "taker_buy_volume": 3552.0, "taker_buy_quote": 225.1968}, {"ts": 1767626700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626760000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 4851.0, "quote_volume": 307.518, "trades": 6, "taker_buy_volume": 4296.0, "taker_buy_quote": 272.3664}, {"ts": 1767626820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 520.0, "quote_volume": 32.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 11003.0, "quote_volume": 697.9038, "trades": 7, "taker_buy_volume": 5168.0, "taker_buy_quote": 327.9648}, {"ts": 1767626940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 511.0, "quote_volume": 32.3974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 205.0, "quote_volume": 12.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627060000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3819.0, "quote_volume": 242.8727, "trades": 4, "taker_buy_volume": 3819.0, "taker_buy_quote": 242.8727}, {"ts": 1767627120000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 22834.0, "quote_volume": 1453.6732, "trades": 23, "taker_buy_volume": 8908.0, "taker_buy_quote": 567.4396}, {"ts": 1767627180000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 102899.0, "quote_volume": 6552.8081, "trades": 83, "taker_buy_volume": 42627.0, "taker_buy_quote": 2715.3399}, {"ts": 1767627240000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 7629.0, "quote_volume": 485.8923, "trades": 7, "taker_buy_volume": 6879.0, "taker_buy_quote": 438.1923}, {"ts": 1767627300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 22664.0, "quote_volume": 1443.6968, "trades": 7, "taker_buy_volume": 4351.0, "taker_buy_quote": 277.1587}, {"ts": 1767627360000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5140.0, "quote_volume": 327.3173, "trades": 6, "taker_buy_volume": 3942.0, "taker_buy_quote": 251.1054}, {"ts": 1767627420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 766.0, "quote_volume": 48.7176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5702.0, "quote_volume": 362.6472, "trades": 4, "taker_buy_volume": 4819.0, "taker_buy_quote": 306.4884}, {"ts": 1767627540000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10944.0, "quote_volume": 695.9536, "trades": 7, "taker_buy_volume": 10096.0, "taker_buy_quote": 642.1056}, {"ts": 1767627600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627660000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3513.0, "quote_volume": 223.6856, "trades": 6, "taker_buy_volume": 938.0, "taker_buy_quote": 59.7506}, {"ts": 1767627720000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 17068.0, "quote_volume": 1088.2672, "trades": 30, "taker_buy_volume": 1378.0, "taker_buy_quote": 88.0094}, {"ts": 1767627780000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 27168.0, "quote_volume": 1735.8489, "trades": 17, "taker_buy_volume": 7537.0, "taker_buy_quote": 481.7979}, {"ts": 1767627840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 179.0, "quote_volume": 11.4023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767627900000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 837.0, "quote_volume": 53.347, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 19.2038}, {"ts": 1767627960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 8167.0, "quote_volume": 520.2379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 681.0, "quote_volume": 43.3116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4431.0, "quote_volume": 281.8116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 647.0, "quote_volume": 41.0845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 8755.0, "quote_volume": 556.7978, "trades": 7, "taker_buy_volume": 8553.0, "taker_buy_quote": 543.9708}, {"ts": 1767628260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 123.0, "quote_volume": 7.8228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 431.0, "quote_volume": 27.4116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628380000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2881.0, "quote_volume": 183.2135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2508.0, "quote_volume": 159.258, "trades": 6, "taker_buy_volume": 2319.0, "taker_buy_quote": 147.2565}, {"ts": 1767628500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4685.0, "quote_volume": 297.4975, "trades": 2, "taker_buy_volume": 4685.0, "taker_buy_quote": 297.4975}, {"ts": 1767628560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 350.0, "quote_volume": 22.225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2350.0, "quote_volume": 149.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 311.0, "quote_volume": 19.7485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628740000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 6852.0, "quote_volume": 435.7144, "trades": 5, "taker_buy_volume": 6697.0, "taker_buy_quote": 425.8874}, {"ts": 1767628800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 601.0, "quote_volume": 38.1635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628860000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3199.0, "quote_volume": 203.4383, "trades": 3, "taker_buy_volume": 3018.0, "taker_buy_quote": 191.9448}, {"ts": 1767628920000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 15348.0, "quote_volume": 979.1317, "trades": 10, "taker_buy_volume": 6288.0, "taker_buy_quote": 401.1355}, {"ts": 1767628980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1562.0, "quote_volume": 99.7972, "trades": 6, "taker_buy_volume": 1416.0, "taker_buy_quote": 90.4824}, {"ts": 1767629040000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5801.0, "quote_volume": 370.7713, "trades": 9, "taker_buy_volume": 874.0, "taker_buy_quote": 55.936}, {"ts": 1767629100000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 13288.0, "quote_volume": 846.5311, "trades": 15, "taker_buy_volume": 234.0, "taker_buy_quote": 14.9526}, {"ts": 1767629160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 337.0, "quote_volume": 21.4669, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 11.9119}, {"ts": 1767629220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 180.0, "quote_volume": 11.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 184.0, "quote_volume": 11.7024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 199.0, "quote_volume": 12.6564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 81963.0, "quote_volume": 5221.0431, "trades": 13, "taker_buy_volume": 36818.0, "taker_buy_quote": 2345.3066}, {"ts": 1767629580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 718.0, "quote_volume": 45.6648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 869.0, "quote_volume": 55.2684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629700000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 4841.0, "quote_volume": 307.904, "trades": 8, "taker_buy_volume": 3700.0, "taker_buy_quote": 235.3392}, {"ts": 1767629760000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1059.0, "quote_volume": 67.442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767629820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8000.0, "quote_volume": 508.8, "trades": 6, "taker_buy_volume": 4540.0, "taker_buy_quote": 288.744}, {"ts": 1767629880000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3244.0, "quote_volume": 206.3331, "trades": 4, "taker_buy_volume": 2847.0, "taker_buy_quote": 181.0839}, {"ts": 1767629940000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 527.0, "quote_volume": 33.5018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 507.0, "quote_volume": 32.1945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630060000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 15713.0, "quote_volume": 997.7933, "trades": 8, "taker_buy_volume": 335.0, "taker_buy_quote": 21.2903}, {"ts": 1767630120000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 532.0, "quote_volume": 33.7465, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 11.2395}, {"ts": 1767630180000, "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 75321.0, "quote_volume": 4782.3134, "trades": 27, "taker_buy_volume": 64971.0, "taker_buy_quote": 4125.1408}, {"ts": 1767630240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 667.0, "quote_volume": 42.3545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630300000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 875.0, "quote_volume": 55.595, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 20.67}, {"ts": 1767630360000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 27968.0, "quote_volume": 1778.6801, "trades": 7, "taker_buy_volume": 27121.0, "taker_buy_quote": 1724.8956}, {"ts": 1767630420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1011.0, "quote_volume": 64.2996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4552.0, "quote_volume": 289.905, "trades": 6, "taker_buy_volume": 3978.0, "taker_buy_quote": 253.3986}, {"ts": 1767630540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1161.0, "quote_volume": 73.9557, "trades": 4, "taker_buy_volume": 496.0, "taker_buy_quote": 31.5952}, {"ts": 1767630600000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 67545.0, "quote_volume": 4301.7312, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 780.0, "quote_volume": 49.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 875.0, "quote_volume": 55.5625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767630840000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1335.0, "quote_volume": 84.7395, "trades": 3, "taker_buy_volume": 1005.0, "taker_buy_quote": 63.8175}, {"ts": 1767630900000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 5925.0, "quote_volume": 376.1974, "trades": 5, "taker_buy_volume": 5524.0, "taker_buy_quote": 350.774}, {"ts": 1767630960000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1646.0, "quote_volume": 104.6245, "trades": 3, "taker_buy_volume": 611.0, "taker_buy_quote": 38.7985}, {"ts": 1767631020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631080000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 853.0, "quote_volume": 54.2324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631140000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3304.0, "quote_volume": 209.7039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 78704.0, "quote_volume": 4989.8336, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6914.0, "quote_volume": 438.3476, "trades": 5, "taker_buy_volume": 1507.0, "taker_buy_quote": 95.5438}, {"ts": 1767631320000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 30388.0, "quote_volume": 1926.1771, "trades": 16, "taker_buy_volume": 27163.0, "taker_buy_quote": 1721.7646}, {"ts": 1767631380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 13243.0, "quote_volume": 839.6062, "trades": 6, "taker_buy_volume": 13243.0, "taker_buy_quote": 839.6062}, {"ts": 1767631440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 190.0, "quote_volume": 12.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 201.0, "quote_volume": 12.7233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 399.0, "quote_volume": 25.2966, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 25.2966}, {"ts": 1767631620000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 42226.0, "quote_volume": 2677.1098, "trades": 20, "taker_buy_volume": 16847.0, "taker_buy_quote": 1068.0998}, {"ts": 1767631680000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3225.0, "quote_volume": 204.7791, "trades": 4, "taker_buy_volume": 441.0, "taker_buy_quote": 28.0035}, {"ts": 1767631740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4872.0, "quote_volume": 308.8848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 926.0, "quote_volume": 58.801, "trades": 2, "taker_buy_volume": 926.0, "taker_buy_quote": 58.801}, {"ts": 1767631860000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4041.0, "quote_volume": 257.0625, "trades": 4, "taker_buy_volume": 3742.0, "taker_buy_quote": 238.0461}, {"ts": 1767631920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767631980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 655.0, "quote_volume": 41.5925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 428.0, "quote_volume": 27.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3834.0, "quote_volume": 243.8424, "trades": 4, "taker_buy_volume": 3834.0, "taker_buy_quote": 243.8424}, {"ts": 1767632220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3607.0, "quote_volume": 229.4052, "trades": 4, "taker_buy_volume": 3607.0, "taker_buy_quote": 229.4052}, {"ts": 1767632280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 451.0, "quote_volume": 28.6836, "trades": 1, "taker_buy_volume": 451.0, "taker_buy_quote": 28.6836}, {"ts": 1767632340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 378.0, "quote_volume": 24.0408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1109.0, "quote_volume": 70.6433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3225.0, "quote_volume": 205.755, "trades": 3, "taker_buy_volume": 3225.0, "taker_buy_quote": 205.755}, {"ts": 1767632580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 367.0, "quote_volume": 23.4513, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 23.4513}, {"ts": 1767632640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 161.0, "quote_volume": 10.2879, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 10.2879}, {"ts": 1767632700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5868.0, "quote_volume": 374.3784, "trades": 3, "taker_buy_volume": 5868.0, "taker_buy_quote": 374.3784}, {"ts": 1767632760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6491.0, "quote_volume": 414.1258, "trades": 5, "taker_buy_volume": 3791.0, "taker_buy_quote": 241.8658}, {"ts": 1767632820000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 665.0, "quote_volume": 42.3796, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 12.1858}, {"ts": 1767632880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 11823.0, "quote_volume": 751.9428, "trades": 4, "taker_buy_volume": 11823.0, "taker_buy_quote": 751.9428}, {"ts": 1767633000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2704.0, "quote_volume": 171.704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3706.0, "quote_volume": 235.7016, "trades": 4, "taker_buy_volume": 3706.0, "taker_buy_quote": 235.7016}, {"ts": 1767633120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3670.0, "quote_volume": 233.779, "trades": 4, "taker_buy_volume": 3670.0, "taker_buy_quote": 233.779}, {"ts": 1767633180000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 16975.0, "quote_volume": 1082.9662, "trades": 11, "taker_buy_volume": 15140.0, "taker_buy_quote": 965.932}, {"ts": 1767633240000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 61672.0, "quote_volume": 3934.6396, "trades": 8, "taker_buy_volume": 61332.0, "taker_buy_quote": 3912.9816}, {"ts": 1767633300000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 8577.0, "quote_volume": 546.4582, "trades": 9, "taker_buy_volume": 5748.0, "taker_buy_quote": 366.1652}, {"ts": 1767633360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1127.0, "quote_volume": 71.9026, "trades": 2, "taker_buy_volume": 1127.0, "taker_buy_quote": 71.9026}, {"ts": 1767633480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 367.0, "quote_volume": 23.4513, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 23.4513}, {"ts": 1767633540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633600000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 480.0, "quote_volume": 30.6074, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 25.3286}, {"ts": 1767633660000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 9140.0, "quote_volume": 581.3216, "trades": 2, "taker_buy_volume": 9140.0, "taker_buy_quote": 581.3216}, {"ts": 1767633720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5993.0, "quote_volume": 381.0289, "trades": 7, "taker_buy_volume": 3042.0, "taker_buy_quote": 193.4712}, {"ts": 1767633780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6407.0, "quote_volume": 406.2038, "trades": 4, "taker_buy_volume": 331.0, "taker_buy_quote": 20.9854}, {"ts": 1767633840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 513.0, "quote_volume": 32.4729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2679.0, "quote_volume": 169.8486, "trades": 3, "taker_buy_volume": 2679.0, "taker_buy_quote": 169.8486}, {"ts": 1767633960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 184.0, "quote_volume": 11.6472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634020000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 59069.0, "quote_volume": 3752.3526, "trades": 22, "taker_buy_volume": 52544.0, "taker_buy_quote": 3338.0151}, {"ts": 1767634080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3607.0, "quote_volume": 228.6838, "trades": 3, "taker_buy_volume": 3607.0, "taker_buy_quote": 228.6838}, {"ts": 1767634140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3592.0, "quote_volume": 227.7328, "trades": 3, "taker_buy_volume": 3592.0, "taker_buy_quote": 227.7328}, {"ts": 1767634200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3173.0, "quote_volume": 201.4855, "trades": 3, "taker_buy_volume": 3173.0, "taker_buy_quote": 201.4855}, {"ts": 1767634260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 471.0, "quote_volume": 29.9556, "trades": 1, "taker_buy_volume": 471.0, "taker_buy_quote": 29.9556}, {"ts": 1767634320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634380000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1072.0, "quote_volume": 68.3026, "trades": 5, "taker_buy_volume": 790.0, "taker_buy_quote": 50.3392}, {"ts": 1767634440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3000.0, "quote_volume": 191.4, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 191.4}, {"ts": 1767634620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3119.0, "quote_volume": 198.6803, "trades": 2, "taker_buy_volume": 3119.0, "taker_buy_quote": 198.6803}, {"ts": 1767634680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 445.0, "quote_volume": 28.3126, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 6.7522}, {"ts": 1767634740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 414.0, "quote_volume": 26.3718, "trades": 1, "taker_buy_volume": 414.0, "taker_buy_quote": 26.3718}, {"ts": 1767634800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 812.0, "quote_volume": 51.8056, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 20.6712}, {"ts": 1767634860000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3285.0, "quote_volume": 209.9836, "trades": 10, "taker_buy_volume": 1218.0, "taker_buy_quote": 77.9023}, {"ts": 1767634920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 16195.0, "quote_volume": 1034.8605, "trades": 7, "taker_buy_volume": 675.0, "taker_buy_quote": 43.1325}, {"ts": 1767634980000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 944.0, "quote_volume": 60.3438, "trades": 3, "taker_buy_volume": 944.0, "taker_buy_quote": 60.3438}, {"ts": 1767635040000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 893.0, "quote_volume": 57.1917, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 25.4477}, {"ts": 1767635100000, "open": 0.0641, "high": 0.0645, "low": 0.0641, "close": 0.0644, "volume": 132667.0, "quote_volume": 8542.192, "trades": 33, "taker_buy_volume": 87282.0, "taker_buy_quote": 5619.48}, {"ts": 1767635160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1174.0, "quote_volume": 75.6056, "trades": 3, "taker_buy_volume": 1174.0, "taker_buy_quote": 75.6056}, {"ts": 1767635220000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 16253.0, "quote_volume": 1043.5586, "trades": 5, "taker_buy_volume": 1160.0, "taker_buy_quote": 74.588}, {"ts": 1767635280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1459.0, "quote_volume": 93.8137, "trades": 4, "taker_buy_volume": 1459.0, "taker_buy_quote": 93.8137}, {"ts": 1767635340000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 5831.0, "quote_volume": 374.9663, "trades": 7, "taker_buy_volume": 5561.0, "taker_buy_quote": 357.6053}, {"ts": 1767635400000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 5787.0, "quote_volume": 372.1601, "trades": 5, "taker_buy_volume": 5787.0, "taker_buy_quote": 372.1601}, {"ts": 1767635460000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 11621.0, "quote_volume": 749.0615, "trades": 7, "taker_buy_volume": 7094.0, "taker_buy_quote": 457.5227}, {"ts": 1767635520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2971.0, "quote_volume": 191.3324, "trades": 5, "taker_buy_volume": 2971.0, "taker_buy_quote": 191.3324}, {"ts": 1767635580000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1987.0, "quote_volume": 128.0174, "trades": 4, "taker_buy_volume": 1014.0, "taker_buy_quote": 65.3562}, {"ts": 1767635640000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 8458.0, "quote_volume": 545.4934, "trades": 7, "taker_buy_volume": 7982.0, "taker_buy_quote": 514.839}, {"ts": 1767635700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 750.0, "quote_volume": 48.375, "trades": 2, "taker_buy_volume": 750.0, "taker_buy_quote": 48.375}, {"ts": 1767635760000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 9193.0, "quote_volume": 593.4827, "trades": 11, "taker_buy_volume": 9038.0, "taker_buy_quote": 583.4852}, {"ts": 1767635820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5152.0, "quote_volume": 332.8192, "trades": 8, "taker_buy_volume": 5152.0, "taker_buy_quote": 332.8192}, {"ts": 1767635880000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 12052.0, "quote_volume": 779.758, "trades": 12, "taker_buy_volume": 3743.0, "taker_buy_quote": 242.1966}, {"ts": 1767635940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 722.0, "quote_volume": 46.7134, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 46.7134}, {"ts": 1767636000000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 13173.0, "quote_volume": 852.3048, "trades": 11, "taker_buy_volume": 6492.0, "taker_buy_quote": 420.0756}, {"ts": 1767636060000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 643.0, "quote_volume": 41.6021, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 41.6021}, {"ts": 1767636120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1576.0, "quote_volume": 101.9672, "trades": 3, "taker_buy_volume": 1576.0, "taker_buy_quote": 101.9672}, {"ts": 1767636180000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 75078.0, "quote_volume": 4850.0976, "trades": 8, "taker_buy_volume": 56179.0, "taker_buy_quote": 3629.2222}, {"ts": 1767636240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 77.0, "quote_volume": 4.9819, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9819}, {"ts": 1767636300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2114.0, "quote_volume": 136.5644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636420000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 9831.0, "quote_volume": 634.288, "trades": 6, "taker_buy_volume": 1885.0, "taker_buy_quote": 121.771}, {"ts": 1767636480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 102.0, "quote_volume": 6.579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 259.0, "quote_volume": 16.7055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636600000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 23209.0, "quote_volume": 1499.7284, "trades": 9, "taker_buy_volume": 21639.0, "taker_buy_quote": 1398.1494}, {"ts": 1767636660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8443.0, "quote_volume": 547.1064, "trades": 6, "taker_buy_volume": 5743.0, "taker_buy_quote": 372.1464}, {"ts": 1767636720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 548.0, "quote_volume": 35.4556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7714.0, "quote_volume": 499.8672, "trades": 5, "taker_buy_volume": 5014.0, "taker_buy_quote": 324.9072}, {"ts": 1767636840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 19010.0, "quote_volume": 1231.848, "trades": 4, "taker_buy_volume": 19010.0, "taker_buy_quote": 1231.848}, {"ts": 1767636900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 11668.0, "quote_volume": 756.0864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767636960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 31360.0, "quote_volume": 2032.128, "trades": 10, "taker_buy_volume": 31360.0, "taker_buy_quote": 2032.128}, {"ts": 1767637080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 75117.0, "quote_volume": 4860.0699, "trades": 15, "taker_buy_volume": 233.0, "taker_buy_quote": 15.0751}, {"ts": 1767637140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7651.0, "quote_volume": 495.0197, "trades": 7, "taker_buy_volume": 7651.0, "taker_buy_quote": 495.0197}, {"ts": 1767637200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767637260000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 9718.0, "quote_volume": 628.2274, "trades": 5, "taker_buy_volume": 3032.0, "taker_buy_quote": 196.1704}, {"ts": 1767637320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 194.0, "quote_volume": 12.5518, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 12.5518}, {"ts": 1767637380000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 45503.0, "quote_volume": 2936.7164, "trades": 16, "taker_buy_volume": 11699.0, "taker_buy_quote": 756.0884}, {"ts": 1767637440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4010.0, "quote_volume": 259.046, "trades": 5, "taker_buy_volume": 967.0, "taker_buy_quote": 62.4682}, {"ts": 1767637500000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 48592.0, "quote_volume": 3143.7459, "trades": 9, "taker_buy_volume": 47027.0, "taker_buy_quote": 3042.6469}, {"ts": 1767637560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1353.0, "quote_volume": 87.5391, "trades": 2, "taker_buy_volume": 1353.0, "taker_buy_quote": 87.5391}, {"ts": 1767637620000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 41061.0, "quote_volume": 2660.8673, "trades": 22, "taker_buy_volume": 34494.0, "taker_buy_quote": 2235.3257}, {"ts": 1767637680000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 58403.0, "quote_volume": 3790.2922, "trades": 30, "taker_buy_volume": 55703.0, "taker_buy_quote": 3615.0622}, {"ts": 1767637740000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 4279.0, "quote_volume": 278.0753, "trades": 8, "taker_buy_volume": 3682.0, "taker_buy_quote": 239.33}, {"ts": 1767637800000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 9961.0, "quote_volume": 646.4074, "trades": 9, "taker_buy_volume": 6423.0, "taker_buy_quote": 416.8527}, {"ts": 1767637860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 331.0, "quote_volume": 21.4819, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 21.4819}, {"ts": 1767637920000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 15472.0, "quote_volume": 1004.0706, "trades": 8, "taker_buy_volume": 12150.0, "taker_buy_quote": 788.535}, {"ts": 1767637980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4127.0, "quote_volume": 267.8423, "trades": 6, "taker_buy_volume": 2936.0, "taker_buy_quote": 190.5464}, {"ts": 1767638040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 941.0, "quote_volume": 61.165, "trades": 2, "taker_buy_volume": 941.0, "taker_buy_quote": 61.165}, {"ts": 1767638100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 17122.0, "quote_volume": 1111.2178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 7699.0, "quote_volume": 497.3554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638220000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 30576.0, "quote_volume": 1980.9509, "trades": 13, "taker_buy_volume": 30474.0, "taker_buy_quote": 1974.3617}, {"ts": 1767638280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 929.0, "quote_volume": 60.1992, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 20.736}, {"ts": 1767638340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 21461.0, "quote_volume": 1390.6728, "trades": 6, "taker_buy_volume": 21461.0, "taker_buy_quote": 1390.6728}, {"ts": 1767638400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 941.0, "quote_volume": 60.8827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638820000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1610.0, "quote_volume": 104.3592, "trades": 6, "taker_buy_volume": 1065.0, "taker_buy_quote": 69.0432}, {"ts": 1767638880000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2849.0, "quote_volume": 184.7692, "trades": 3, "taker_buy_volume": 1540.0, "taker_buy_quote": 99.946}, {"ts": 1767638940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 6970.0, "quote_volume": 451.656, "trades": 7, "taker_buy_volume": 4270.0, "taker_buy_quote": 276.696}, {"ts": 1767639060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4231.0, "quote_volume": 274.1688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639180000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 12075.0, "quote_volume": 783.3628, "trades": 5, "taker_buy_volume": 700.0, "taker_buy_quote": 45.43}, {"ts": 1767639240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5573.0, "quote_volume": 361.1304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767639300000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 40326.0, "quote_volume": 2617.1171, "trades": 30, "taker_buy_volume": 34523.0, "taker_buy_quote": 2240.5427}, {"ts": 1767639360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 12279.0, "quote_volume": 796.9071, "trades": 23, "taker_buy_volume": 8564.0, "taker_buy_quote": 555.8036}, {"ts": 1767639420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7060.0, "quote_volume": 458.194, "trades": 11, "taker_buy_volume": 4360.0, "taker_buy_quote": 282.964}, {"ts": 1767639480000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 18705.0, "quote_volume": 1215.8434, "trades": 9, "taker_buy_volume": 18061.0, "taker_buy_quote": 1173.9834}, {"ts": 1767639540000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2037.0, "quote_volume": 132.5811, "trades": 8, "taker_buy_volume": 1761.0, "taker_buy_quote": 114.6411}, {"ts": 1767639600000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 812.0, "quote_volume": 52.8839, "trades": 4, "taker_buy_volume": 318.0, "taker_buy_quote": 20.7336}, {"ts": 1767639660000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2288.0, "quote_volume": 148.8341, "trades": 4, "taker_buy_volume": 1141.0, "taker_buy_quote": 74.2791}, {"ts": 1767639720000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 305785.0, "quote_volume": 19943.3429, "trades": 21, "taker_buy_volume": 255891.0, "taker_buy_quote": 16685.2647}, {"ts": 1767639780000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 14630.0, "quote_volume": 954.989, "trades": 8, "taker_buy_volume": 14630.0, "taker_buy_quote": 954.989}, {"ts": 1767639840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1220.0, "quote_volume": 79.544, "trades": 4, "taker_buy_volume": 1220.0, "taker_buy_quote": 79.544}, {"ts": 1767639900000, "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.0652, "volume": 4852.0, "quote_volume": 316.0521, "trades": 10, "taker_buy_volume": 4619.0, "taker_buy_quote": 300.8964}, {"ts": 1767639960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640080000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 19374.0, "quote_volume": 1261.1123, "trades": 9, "taker_buy_volume": 18023.0, "taker_buy_quote": 1173.2973}, {"ts": 1767640140000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 37928.0, "quote_volume": 2468.2841, "trades": 13, "taker_buy_volume": 35041.0, "taker_buy_quote": 2280.6291}, {"ts": 1767640200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 394.0, "quote_volume": 25.6494, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 25.6494}, {"ts": 1767640260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 12263.0, "quote_volume": 798.3213, "trades": 2, "taker_buy_volume": 12263.0, "taker_buy_quote": 798.3213}, {"ts": 1767640380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3043.0, "quote_volume": 198.0993, "trades": 2, "taker_buy_volume": 3043.0, "taker_buy_quote": 198.0993}, {"ts": 1767640440000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 21098.0, "quote_volume": 1373.2098, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.5}, {"ts": 1767640500000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 9875.0, "quote_volume": 641.1575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 119106.0, "quote_volume": 7729.9794, "trades": 8, "taker_buy_volume": 31744.0, "taker_buy_quote": 2060.1856}, {"ts": 1767640620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 644.0, "quote_volume": 41.7956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1226.0, "quote_volume": 79.5674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 15089.0, "quote_volume": 979.2761, "trades": 25, "taker_buy_volume": 11474.0, "taker_buy_quote": 744.6626}, {"ts": 1767640860000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 57690.0, "quote_volume": 3749.621, "trades": 13, "taker_buy_volume": 52700.0, "taker_buy_quote": 3425.5}, {"ts": 1767640920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2261.0, "quote_volume": 146.7389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 20023.0, "quote_volume": 1299.4927, "trades": 8, "taker_buy_volume": 20023.0, "taker_buy_quote": 1299.4927}, {"ts": 1767641040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3062.0, "quote_volume": 198.4176, "trades": 4, "taker_buy_volume": 3062.0, "taker_buy_quote": 198.4176}, {"ts": 1767641280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 14727.0, "quote_volume": 954.3096, "trades": 7, "taker_buy_volume": 3220.0, "taker_buy_quote": 208.656}, {"ts": 1767641580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 581.0, "quote_volume": 37.7069, "trades": 3, "taker_buy_volume": 461.0, "taker_buy_quote": 29.9189}, {"ts": 1767641700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641940000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 333.0, "quote_volume": 21.5212, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 6.0818}, {"ts": 1767642000000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 13816.0, "quote_volume": 892.4894, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642120000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 327.0, "quote_volume": 21.1062, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 9.4962}, {"ts": 1767642180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 414.0, "quote_volume": 26.7444, "trades": 1, "taker_buy_volume": 414.0, "taker_buy_quote": 26.7444}, {"ts": 1767642240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642300000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 8721.0, "quote_volume": 562.4493, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642360000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 52330.0, "quote_volume": 3375.2002, "trades": 25, "taker_buy_volume": 24978.0, "taker_buy_quote": 1611.651}, {"ts": 1767642420000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 344.0, "quote_volume": 22.1907, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 10.5944}, {"ts": 1767642480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 40282.0, "quote_volume": 2598.189, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642660000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 2018.0, "quote_volume": 129.8055, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 30.9764}, {"ts": 1767642720000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 68976.0, "quote_volume": 4440.2275, "trades": 34, "taker_buy_volume": 44253.0, "taker_buy_quote": 2849.9986}, {"ts": 1767642780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 94.0, "quote_volume": 6.0442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642960000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 53950.0, "quote_volume": 3474.9355, "trades": 8, "taker_buy_volume": 53950.0, "taker_buy_quote": 3474.9355}, {"ts": 1767643020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643140000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1633.0, "quote_volume": 105.3202, "trades": 2, "taker_buy_volume": 1550.0, "taker_buy_quote": 99.975}, {"ts": 1767643200000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 361.0, "quote_volume": 23.2845, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 23.2845}, {"ts": 1767643320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 658.0, "quote_volume": 42.441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643380000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 3523.0, "quote_volume": 227.543, "trades": 3, "taker_buy_volume": 3409.0, "taker_buy_quote": 220.19}, {"ts": 1767643440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3538.0, "quote_volume": 228.201, "trades": 5, "taker_buy_volume": 3538.0, "taker_buy_quote": 228.201}, {"ts": 1767643560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 77674.0, "quote_volume": 5009.973, "trades": 8, "taker_buy_volume": 24107.0, "taker_buy_quote": 1554.9015}, {"ts": 1767643680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 8876.0, "quote_volume": 572.502, "trades": 4, "taker_buy_volume": 8876.0, "taker_buy_quote": 572.502}, {"ts": 1767643740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3000.0, "quote_volume": 193.5, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 193.5}, {"ts": 1767643800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3056.0, "quote_volume": 197.112, "trades": 3, "taker_buy_volume": 3056.0, "taker_buy_quote": 197.112}, {"ts": 1767643860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767643920000, "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 116168.0, "quote_volume": 7487.8679, "trades": 34, "taker_buy_volume": 12763.0, "taker_buy_quote": 825.1759}, {"ts": 1767643980000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 5264.0, "quote_volume": 339.843, "trades": 5, "taker_buy_volume": 5264.0, "taker_buy_quote": 339.843}, {"ts": 1767644040000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 5609.0, "quote_volume": 362.102, "trades": 5, "taker_buy_volume": 432.0, "taker_buy_quote": 27.9072}, {"ts": 1767644100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8741.0, "quote_volume": 564.6686, "trades": 7, "taker_buy_volume": 8741.0, "taker_buy_quote": 564.6686}, {"ts": 1767644160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4560.0, "quote_volume": 294.576, "trades": 5, "taker_buy_volume": 4560.0, "taker_buy_quote": 294.576}, {"ts": 1767644280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644460000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8843.0, "quote_volume": 571.2883, "trades": 6, "taker_buy_volume": 8843.0, "taker_buy_quote": 571.2883}, {"ts": 1767644520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 47771.0, "quote_volume": 3081.2295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644580000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3165.0, "quote_volume": 204.459, "trades": 2, "taker_buy_volume": 3165.0, "taker_buy_quote": 204.459}, {"ts": 1767644640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644700000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 12306.0, "quote_volume": 796.1847, "trades": 7, "taker_buy_volume": 12171.0, "taker_buy_quote": 787.4637}, {"ts": 1767644760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644880000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 9074.0, "quote_volume": 587.3912, "trades": 7, "taker_buy_volume": 8842.0, "taker_buy_quote": 572.3808}, {"ts": 1767644940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4358.0, "quote_volume": 282.8342, "trades": 2, "taker_buy_volume": 4358.0, "taker_buy_quote": 282.8342}, {"ts": 1767645000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 16289.0, "quote_volume": 1055.5272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645060000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 12716.0, "quote_volume": 824.963, "trades": 7, "taker_buy_volume": 12716.0, "taker_buy_quote": 824.963}, {"ts": 1767645120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7188.0, "quote_volume": 465.0636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4733.0, "quote_volume": 306.2251, "trades": 4, "taker_buy_volume": 4733.0, "taker_buy_quote": 306.2251}, {"ts": 1767645240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 443.0, "quote_volume": 28.5735, "trades": 1, "taker_buy_volume": 443.0, "taker_buy_quote": 28.5735}, {"ts": 1767645420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 17842.0, "quote_volume": 1149.0248, "trades": 6, "taker_buy_volume": 16150.0, "taker_buy_quote": 1040.06}, {"ts": 1767645660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 22409.0, "quote_volume": 1443.1396, "trades": 10, "taker_buy_volume": 18359.0, "taker_buy_quote": 1182.3196}, {"ts": 1767645720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 60634.0, "quote_volume": 3904.8296, "trades": 19, "taker_buy_volume": 35561.0, "taker_buy_quote": 2290.1284}, {"ts": 1767645780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 207.0, "quote_volume": 13.3515, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 13.3515}, {"ts": 1767645840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 20704.0, "quote_volume": 1335.408, "trades": 6, "taker_buy_volume": 20704.0, "taker_buy_quote": 1335.408}, {"ts": 1767645900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2700.0, "quote_volume": 174.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767645960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 95.0, "quote_volume": 6.1275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 56461.0, "quote_volume": 3636.0884, "trades": 13, "taker_buy_volume": 3319.0, "taker_buy_quote": 213.7436}, {"ts": 1767646140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 11091.0, "quote_volume": 714.2604, "trades": 5, "taker_buy_volume": 7715.0, "taker_buy_quote": 496.846}, {"ts": 1767646260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 5920.0, "quote_volume": 380.656, "trades": 4, "taker_buy_volume": 5920.0, "taker_buy_quote": 380.656}, {"ts": 1767646380000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 23512.0, "quote_volume": 1511.8216, "trades": 6, "taker_buy_volume": 5199.0, "taker_buy_quote": 334.2957}, {"ts": 1767646440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2700.0, "quote_volume": 173.61, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6140.0, "quote_volume": 394.802, "trades": 3, "taker_buy_volume": 6140.0, "taker_buy_quote": 394.802}, {"ts": 1767646620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 704.0, "quote_volume": 45.3376, "trades": 4, "taker_buy_volume": 704.0, "taker_buy_quote": 45.3376}, {"ts": 1767646680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 566.0, "quote_volume": 36.4504, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 36.4504}, {"ts": 1767646740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5851.0, "quote_volume": 376.8044, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646860000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 345.0, "quote_volume": 22.2525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6440.0, "quote_volume": 415.38, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647340000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 48758.0, "quote_volume": 3142.4377, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647400000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2700.0, "quote_volume": 173.88, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647700000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 54145.0, "quote_volume": 3486.938, "trades": 9, "taker_buy_volume": 54145.0, "taker_buy_quote": 3486.938}, {"ts": 1767647760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3554.0, "quote_volume": 229.233, "trades": 2, "taker_buy_volume": 3554.0, "taker_buy_quote": 229.233}, {"ts": 1767647820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 101.0, "quote_volume": 6.5145, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.5145}, {"ts": 1767647940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648000000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 22136.0, "quote_volume": 1428.122, "trades": 9, "taker_buy_volume": 21712.0, "taker_buy_quote": 1400.774}, {"ts": 1767648060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 342.0, "quote_volume": 22.0932, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 22.0932}, {"ts": 1767648180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 452.0, "quote_volume": 29.1992, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 29.1992}, {"ts": 1767648240000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 46296.0, "quote_volume": 2992.3746, "trades": 7, "taker_buy_volume": 46296.0, "taker_buy_quote": 2992.3746}, {"ts": 1767648300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 14367.0, "quote_volume": 926.6715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1543.0, "quote_volume": 99.6778, "trades": 1, "taker_buy_volume": 1543.0, "taker_buy_quote": 99.6778}, {"ts": 1767648420000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 16804.0, "quote_volume": 1083.796, "trades": 11, "taker_buy_volume": 6046.0, "taker_buy_quote": 389.967}, {"ts": 1767648480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1552.0, "quote_volume": 99.9488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3183.0, "quote_volume": 204.9852, "trades": 2, "taker_buy_volume": 3183.0, "taker_buy_quote": 204.9852}, {"ts": 1767648660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 53602.0, "quote_volume": 3451.9688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 15528.0, "quote_volume": 1000.0032, "trades": 2, "taker_buy_volume": 15528.0, "taker_buy_quote": 1000.0032}, {"ts": 1767648900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2946.0, "quote_volume": 189.4278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 73522.0, "quote_volume": 4727.4646, "trades": 6, "taker_buy_volume": 73522.0, "taker_buy_quote": 4727.4646}, {"ts": 1767649140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 96.0, "quote_volume": 6.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 422.0, "quote_volume": 27.1346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3382.0, "quote_volume": 217.8008, "trades": 3, "taker_buy_volume": 682.0, "taker_buy_quote": 43.9208}, {"ts": 1767649380000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 15091.0, "quote_volume": 973.058, "trades": 7, "taker_buy_volume": 15091.0, "taker_buy_quote": 973.058}, {"ts": 1767649440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649500000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 23546.0, "quote_volume": 1520.9735, "trades": 6, "taker_buy_volume": 22565.0, "taker_buy_quote": 1457.699}, {"ts": 1767649560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 22337.0, "quote_volume": 1440.7365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2796.0, "quote_volume": 180.342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 101.0, "quote_volume": 6.5145, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.5145}, {"ts": 1767650340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2972.0, "quote_volume": 191.694, "trades": 2, "taker_buy_volume": 2972.0, "taker_buy_quote": 191.694}, {"ts": 1767650460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5805.0, "quote_volume": 373.842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 491.0, "quote_volume": 31.6204, "trades": 1, "taker_buy_volume": 491.0, "taker_buy_quote": 31.6204}, {"ts": 1767650640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650700000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 155.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.982}, {"ts": 1767650760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 336.0, "quote_volume": 21.6384, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 21.6384}, {"ts": 1767650880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 398.0, "quote_volume": 25.671, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 25.671}, {"ts": 1767650940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8905.0, "quote_volume": 575.263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3982.0, "quote_volume": 257.2372, "trades": 4, "taker_buy_volume": 3982.0, "taker_buy_quote": 257.2372}, {"ts": 1767651300000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4391.0, "quote_volume": 283.9286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 17633.0, "quote_volume": 1140.8551, "trades": 8, "taker_buy_volume": 17023.0, "taker_buy_quote": 1101.3881}, {"ts": 1767651480000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 208799.0, "quote_volume": 13498.1869, "trades": 29, "taker_buy_volume": 3022.0, "taker_buy_quote": 195.5234}, {"ts": 1767651540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8690.0, "quote_volume": 561.374, "trades": 6, "taker_buy_volume": 8690.0, "taker_buy_quote": 561.374}, {"ts": 1767651840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767651960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3095.0, "quote_volume": 199.937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4921.0, "quote_volume": 318.3887, "trades": 3, "taker_buy_volume": 4921.0, "taker_buy_quote": 318.3887}, {"ts": 1767652560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 44917.0, "quote_volume": 2906.1299, "trades": 19, "taker_buy_volume": 41826.0, "taker_buy_quote": 2706.1422}, {"ts": 1767652620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7716.0, "quote_volume": 499.9968, "trades": 2, "taker_buy_volume": 7716.0, "taker_buy_quote": 499.9968}, {"ts": 1767652800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 38992.0, "quote_volume": 2526.8326, "trades": 4, "taker_buy_volume": 38992.0, "taker_buy_quote": 2526.8326}, {"ts": 1767652860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653100000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 7710.0, "quote_volume": 500.2852, "trades": 3, "taker_buy_volume": 7710.0, "taker_buy_quote": 500.2852}, {"ts": 1767653160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 18374.0, "quote_volume": 1188.7978, "trades": 10, "taker_buy_volume": 1538.0, "taker_buy_quote": 99.5086}, {"ts": 1767653640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 13888.0, "quote_volume": 898.5536, "trades": 1, "taker_buy_volume": 13888.0, "taker_buy_quote": 898.5536}, {"ts": 1767653820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 474.0, "quote_volume": 30.6678, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 30.6678}, {"ts": 1767653880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 16472.0, "quote_volume": 1067.3856, "trades": 3, "taker_buy_volume": 16472.0, "taker_buy_quote": 1067.3856}, {"ts": 1767654000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3081.0, "quote_volume": 199.9569, "trades": 3, "taker_buy_volume": 3081.0, "taker_buy_quote": 199.9569}, {"ts": 1767654060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5562.0, "quote_volume": 360.9738, "trades": 9, "taker_buy_volume": 5562.0, "taker_buy_quote": 360.9738}, {"ts": 1767654120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2243.0, "quote_volume": 145.5707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 661.0, "quote_volume": 42.8989, "trades": 1, "taker_buy_volume": 661.0, "taker_buy_quote": 42.8989}, {"ts": 1767654240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4358.0, "quote_volume": 282.8342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 13537.0, "quote_volume": 879.905, "trades": 14, "taker_buy_volume": 7795.0, "taker_buy_quote": 506.675}, {"ts": 1767654420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2980.0, "quote_volume": 193.7, "trades": 4, "taker_buy_volume": 2980.0, "taker_buy_quote": 193.7}, {"ts": 1767654480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2925.0, "quote_volume": 189.8325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654720000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 24130.0, "quote_volume": 1567.269, "trades": 8, "taker_buy_volume": 18225.0, "taker_buy_quote": 1184.3325}, {"ts": 1767654780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 482.0, "quote_volume": 31.2818, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 31.2818}, {"ts": 1767654840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1329.0, "quote_volume": 86.2521, "trades": 3, "taker_buy_volume": 1329.0, "taker_buy_quote": 86.2521}, {"ts": 1767654900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2925.0, "quote_volume": 189.8325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654960000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4336.0, "quote_volume": 281.3901, "trades": 15, "taker_buy_volume": 4173.0, "taker_buy_quote": 270.8277}, {"ts": 1767655020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1185.0, "quote_volume": 76.788, "trades": 2, "taker_buy_volume": 1062.0, "taker_buy_quote": 68.8176}, {"ts": 1767655140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5048.0, "quote_volume": 327.1104, "trades": 4, "taker_buy_volume": 5048.0, "taker_buy_quote": 327.1104}, {"ts": 1767655200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655560000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 652.0, "quote_volume": 42.2781, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 18.4965}, {"ts": 1767655620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2961.0, "quote_volume": 192.1689, "trades": 7, "taker_buy_volume": 2961.0, "taker_buy_quote": 192.1689}, {"ts": 1767655680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 277.0, "quote_volume": 17.9773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656040000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1081.0, "quote_volume": 70.2338, "trades": 2, "taker_buy_volume": 769.0, "taker_buy_quote": 49.985}, {"ts": 1767656100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 114.0, "quote_volume": 7.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 407.0, "quote_volume": 26.4143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 315.0, "quote_volume": 20.4435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 23538.0, "quote_volume": 1527.1162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2925.0, "quote_volume": 189.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7216.0, "quote_volume": 466.8752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 314.0, "quote_volume": 20.3158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 439.0, "quote_volume": 28.4472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656880000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 6466.0, "quote_volume": 420.1034, "trades": 4, "taker_buy_volume": 6141.0, "taker_buy_quote": 399.0109}, {"ts": 1767656940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7570.0, "quote_volume": 492.05, "trades": 7, "taker_buy_volume": 7037.0, "taker_buy_quote": 457.405}, {"ts": 1767657000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6860.0, "quote_volume": 446.586, "trades": 5, "taker_buy_volume": 6400.0, "taker_buy_quote": 416.64}, {"ts": 1767657120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2465.0, "quote_volume": 160.4715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2392.0, "quote_volume": 155.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.0649, "high": 0.0649, "low": 0.0645, "close": 0.0645, "volume": 50608.0, "quote_volume": 3272.3966, "trades": 14, "taker_buy_volume": 460.0, "taker_buy_quote": 29.854}, {"ts": 1767657660000, "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0646, "volume": 42610.0, "quote_volume": 2749.4194, "trades": 25, "taker_buy_volume": 6350.0, "taker_buy_quote": 410.6876}, {"ts": 1767657720000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1585.0, "quote_volume": 102.3444, "trades": 5, "taker_buy_volume": 1119.0, "taker_buy_quote": 72.2874}, {"ts": 1767657780000, "open": 0.0647, "high": 0.0657, "low": 0.0647, "close": 0.0655, "volume": 385853.0, "quote_volume": 25172.208, "trades": 92, "taker_buy_volume": 268898.0, "taker_buy_quote": 17519.0731}, {"ts": 1767657840000, "open": 0.0655, "high": 0.0667, "low": 0.0655, "close": 0.066, "volume": 1150620.0, "quote_volume": 76139.8934, "trades": 470, "taker_buy_volume": 695699.0, "taker_buy_quote": 46057.4235}, {"ts": 1767657900000, "open": 0.0662, "high": 0.0667, "low": 0.0659, "close": 0.0667, "volume": 656776.0, "quote_volume": 43532.9048, "trades": 225, "taker_buy_volume": 366220.0, "taker_buy_quote": 24290.4211}, {"ts": 1767657960000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 225818.0, "quote_volume": 15064.4618, "trades": 66, "taker_buy_volume": 187218.0, "taker_buy_quote": 12490.6706}, {"ts": 1767658020000, "open": 0.0667, "high": 0.0677, "low": 0.0667, "close": 0.0675, "volume": 670582.0, "quote_volume": 45121.2872, "trades": 246, "taker_buy_volume": 403716.0, "taker_buy_quote": 27180.679}, {"ts": 1767658080000, "open": 0.0676, "high": 0.0676, "low": 0.067, "close": 0.0676, "volume": 531483.0, "quote_volume": 35808.0439, "trades": 116, "taker_buy_volume": 433795.0, "taker_buy_quote": 29245.9864}, {"ts": 1767658140000, "open": 0.0676, "high": 0.0681, "low": 0.0666, "close": 0.0681, "volume": 547674.0, "quote_volume": 36867.2727, "trades": 179, "taker_buy_volume": 267593.0, "taker_buy_quote": 18053.5872}, {"ts": 1767658200000, "open": 0.0681, "high": 0.0688, "low": 0.0681, "close": 0.0685, "volume": 404241.0, "quote_volume": 27686.1832, "trades": 168, "taker_buy_volume": 222987.0, "taker_buy_quote": 15278.9397}, {"ts": 1767658260000, "open": 0.0688, "high": 0.0692, "low": 0.0687, "close": 0.0691, "volume": 297416.0, "quote_volume": 20516.6748, "trades": 97, "taker_buy_volume": 77161.0, "taker_buy_quote": 5324.5075}, {"ts": 1767658320000, "open": 0.069, "high": 0.0693, "low": 0.0689, "close": 0.069, "volume": 644205.0, "quote_volume": 44480.264, "trades": 92, "taker_buy_volume": 231869.0, "taker_buy_quote": 16024.4492}, {"ts": 1767658380000, "open": 0.069, "high": 0.069, "low": 0.0686, "close": 0.0686, "volume": 311849.0, "quote_volume": 21450.0186, "trades": 61, "taker_buy_volume": 61040.0, "taker_buy_quote": 4211.6291}, {"ts": 1767658440000, "open": 0.0686, "high": 0.0688, "low": 0.0683, "close": 0.0683, "volume": 151623.0, "quote_volume": 10401.858, "trades": 40, "taker_buy_volume": 20230.0, "taker_buy_quote": 1389.1474}, {"ts": 1767658500000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 193583.0, "quote_volume": 13209.4498, "trades": 57, "taker_buy_volume": 79508.0, "taker_buy_quote": 5429.6904}, {"ts": 1767658560000, "open": 0.0684, "high": 0.0686, "low": 0.0681, "close": 0.0684, "volume": 250939.0, "quote_volume": 17151.3302, "trades": 77, "taker_buy_volume": 154807.0, "taker_buy_quote": 10586.2005}, {"ts": 1767658620000, "open": 0.0684, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 109290.0, "quote_volume": 7509.5449, "trades": 48, "taker_buy_volume": 37802.0, "taker_buy_quote": 2597.5139}, {"ts": 1767658680000, "open": 0.0687, "high": 0.0687, "low": 0.0681, "close": 0.0683, "volume": 298895.0, "quote_volume": 20491.7495, "trades": 65, "taker_buy_volume": 13448.0, "taker_buy_quote": 922.8992}, {"ts": 1767658740000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 21763.0, "quote_volume": 1487.1137, "trades": 11, "taker_buy_volume": 16975.0, "taker_buy_quote": 1160.5721}, {"ts": 1767658800000, "open": 0.0681, "high": 0.0682, "low": 0.0675, "close": 0.0677, "volume": 49265.0, "quote_volume": 3338.5602, "trades": 33, "taker_buy_volume": 17543.0, "taker_buy_quote": 1192.3684}, {"ts": 1767658860000, "open": 0.0678, "high": 0.0682, "low": 0.0677, "close": 0.0681, "volume": 103033.0, "quote_volume": 6998.1997, "trades": 34, "taker_buy_volume": 57327.0, "taker_buy_quote": 3894.1073}, {"ts": 1767658920000, "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 241807.0, "quote_volume": 16462.4979, "trades": 22, "taker_buy_volume": 23524.0, "taker_buy_quote": 1600.1689}, {"ts": 1767658980000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 19445.0, "quote_volume": 1317.6078, "trades": 7, "taker_buy_volume": 3716.0, "taker_buy_quote": 251.6085}, {"ts": 1767659040000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 20868.0, "quote_volume": 1412.3697, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659100000, "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 33230.0, "quote_volume": 2238.8407, "trades": 22, "taker_buy_volume": 8332.0, "taker_buy_quote": 562.1521}, {"ts": 1767659160000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 39202.0, "quote_volume": 2642.6825, "trades": 23, "taker_buy_volume": 31715.0, "taker_buy_quote": 2138.1735}, {"ts": 1767659220000, "open": 0.0673, "high": 0.0673, "low": 0.0668, "close": 0.0672, "volume": 198587.0, "quote_volume": 13339.1293, "trades": 54, "taker_buy_volume": 81849.0, "taker_buy_quote": 5491.3169}, {"ts": 1767659280000, "open": 0.0672, "high": 0.0672, "low": 0.0667, "close": 0.0667, "volume": 15239.0, "quote_volume": 1019.8128, "trades": 12, "taker_buy_volume": 1431.0, "taker_buy_quote": 95.6475}, {"ts": 1767659340000, "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 148438.0, "quote_volume": 9885.022, "trades": 22, "taker_buy_volume": 74348.0, "taker_buy_quote": 4951.917}, {"ts": 1767659400000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 72097.0, "quote_volume": 4807.9405, "trades": 11, "taker_buy_volume": 70137.0, "taker_buy_quote": 4677.4045}, {"ts": 1767659460000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 203770.0, "quote_volume": 13600.5839, "trades": 42, "taker_buy_volume": 149271.0, "taker_buy_quote": 9966.3589}, {"ts": 1767659520000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 17222.0, "quote_volume": 1152.775, "trades": 9, "taker_buy_volume": 11412.0, "taker_buy_quote": 764.667}, {"ts": 1767659580000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 17756.0, "quote_volume": 1187.7876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659640000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 9710.0, "quote_volume": 648.0116, "trades": 9, "taker_buy_volume": 6471.0, "taker_buy_quote": 431.9703}, {"ts": 1767659700000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 4538.0, "quote_volume": 304.2164, "trades": 7, "taker_buy_volume": 878.0, "taker_buy_quote": 58.7705}, {"ts": 1767659760000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 43190.0, "quote_volume": 2887.3068, "trades": 18, "taker_buy_volume": 21638.0, "taker_buy_quote": 1447.0594}, {"ts": 1767659820000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 28398.0, "quote_volume": 1906.9375, "trades": 19, "taker_buy_volume": 22636.0, "taker_buy_quote": 1520.0842}, {"ts": 1767659880000, "open": 0.067, "high": 0.0675, "low": 0.0669, "close": 0.0674, "volume": 132330.0, "quote_volume": 8902.032, "trades": 36, "taker_buy_volume": 117427.0, "taker_buy_quote": 7900.5798}, {"ts": 1767659940000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 37820.0, "quote_volume": 2550.8452, "trades": 16, "taker_buy_volume": 17288.0, "taker_buy_quote": 1166.9884}, {"ts": 1767660000000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 196180.0, "quote_volume": 13202.6574, "trades": 41, "taker_buy_volume": 89458.0, "taker_buy_quote": 6027.6711}, {"ts": 1767660060000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 42612.0, "quote_volume": 2866.3783, "trades": 12, "taker_buy_volume": 30151.0, "taker_buy_quote": 2028.9991}, {"ts": 1767660120000, "open": 0.0673, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 10777.0, "quote_volume": 726.683, "trades": 11, "taker_buy_volume": 6381.0, "taker_buy_quote": 430.5666}, {"ts": 1767660180000, "open": 0.0675, "high": 0.0683, "low": 0.0675, "close": 0.0683, "volume": 55536.0, "quote_volume": 3778.0093, "trades": 41, "taker_buy_volume": 40058.0, "taker_buy_quote": 2725.6346}, {"ts": 1767660240000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 35798.0, "quote_volume": 2439.2302, "trades": 28, "taker_buy_volume": 9336.0, "taker_buy_quote": 636.4648}, {"ts": 1767660300000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 39655.0, "quote_volume": 2699.4454, "trades": 17, "taker_buy_volume": 15393.0, "taker_buy_quote": 1048.3586}, {"ts": 1767660360000, "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 183086.0, "quote_volume": 12477.5786, "trades": 44, "taker_buy_volume": 165175.0, "taker_buy_quote": 11257.5511}, {"ts": 1767660420000, "open": 0.0682, "high": 0.0691, "low": 0.0682, "close": 0.0688, "volume": 916227.0, "quote_volume": 63072.0317, "trades": 225, "taker_buy_volume": 755123.0, "taker_buy_quote": 51991.4325}, {"ts": 1767660480000, "open": 0.0688, "high": 0.069, "low": 0.0682, "close": 0.0684, "volume": 404700.0, "quote_volume": 27799.6491, "trades": 133, "taker_buy_volume": 101214.0, "taker_buy_quote": 6959.9417}, {"ts": 1767660540000, "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.0679, "volume": 136151.0, "quote_volume": 9275.315, "trades": 58, "taker_buy_volume": 28657.0, "taker_buy_quote": 1956.701}, {"ts": 1767660600000, "open": 0.0679, "high": 0.0679, "low": 0.0675, "close": 0.0678, "volume": 183981.0, "quote_volume": 12456.7774, "trades": 67, "taker_buy_volume": 49072.0, "taker_buy_quote": 3324.2931}, {"ts": 1767660660000, "open": 0.0679, "high": 0.0682, "low": 0.0678, "close": 0.068, "volume": 68274.0, "quote_volume": 4645.2298, "trades": 29, "taker_buy_volume": 50648.0, "taker_buy_quote": 3445.6362}, {"ts": 1767660720000, "open": 0.0681, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 52460.0, "quote_volume": 3569.5031, "trades": 25, "taker_buy_volume": 33587.0, "taker_buy_quote": 2286.7073}, {"ts": 1767660780000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 50074.0, "quote_volume": 3417.0168, "trades": 29, "taker_buy_volume": 10438.0, "taker_buy_quote": 712.9643}, {"ts": 1767660840000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 54461.0, "quote_volume": 3700.7321, "trades": 28, "taker_buy_volume": 20336.0, "taker_buy_quote": 1382.5915}, {"ts": 1767660900000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 151800.0, "quote_volume": 10300.2799, "trades": 52, "taker_buy_volume": 14213.0, "taker_buy_quote": 966.484}, {"ts": 1767660960000, "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 32596.0, "quote_volume": 2208.4473, "trades": 23, "taker_buy_volume": 7557.0, "taker_buy_quote": 512.6671}, {"ts": 1767661020000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 35365.0, "quote_volume": 2400.7571, "trades": 19, "taker_buy_volume": 17174.0, "taker_buy_quote": 1166.154}, {"ts": 1767661080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 13248.0, "quote_volume": 899.5392, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 81.0, "quote_volume": 5.4918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661200000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 76133.0, "quote_volume": 5147.4546, "trades": 23, "taker_buy_volume": 66065.0, "taker_buy_quote": 4466.9811}, {"ts": 1767661260000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 9184.0, "quote_volume": 622.8555, "trades": 8, "taker_buy_volume": 4320.0, "taker_buy_quote": 293.0329}, {"ts": 1767661320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8084.0, "quote_volume": 548.9036, "trades": 7, "taker_buy_volume": 5159.0, "taker_buy_quote": 350.2961}, {"ts": 1767661380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 22722.0, "quote_volume": 1538.2371, "trades": 12, "taker_buy_volume": 3325.0, "taker_buy_quote": 225.1025}, {"ts": 1767661440000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 23169.0, "quote_volume": 1559.8269, "trades": 11, "taker_buy_volume": 3606.0, "taker_buy_quote": 242.6838}, {"ts": 1767661500000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 27831.0, "quote_volume": 1874.8307, "trades": 16, "taker_buy_volume": 17036.0, "taker_buy_quote": 1149.2144}, {"ts": 1767661560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 42086.0, "quote_volume": 2848.636, "trades": 12, "taker_buy_volume": 37703.0, "taker_buy_quote": 2552.0527}, {"ts": 1767661620000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 50368.0, "quote_volume": 3422.7621, "trades": 15, "taker_buy_volume": 29139.0, "taker_buy_quote": 1978.8976}, {"ts": 1767661680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8056.0, "quote_volume": 547.808, "trades": 3, "taker_buy_volume": 8056.0, "taker_buy_quote": 547.808}, {"ts": 1767661740000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7497.0, "quote_volume": 509.7316, "trades": 6, "taker_buy_volume": 3815.0, "taker_buy_quote": 259.3782}, {"ts": 1767661800000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 13093.0, "quote_volume": 890.9539, "trades": 6, "taker_buy_volume": 3740.0, "taker_buy_quote": 254.6574}, {"ts": 1767661860000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0678, "volume": 34667.0, "quote_volume": 2356.1895, "trades": 12, "taker_buy_volume": 21601.0, "taker_buy_quote": 1470.0285}, {"ts": 1767661920000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 85813.0, "quote_volume": 5809.4064, "trades": 45, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.0225}, {"ts": 1767661980000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 27112.0, "quote_volume": 1836.6599, "trades": 10, "taker_buy_volume": 26586.0, "taker_buy_quote": 1801.1023}, {"ts": 1767662040000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3696.0, "quote_volume": 250.622, "trades": 4, "taker_buy_volume": 332.0, "taker_buy_quote": 22.5428}, {"ts": 1767662100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1344.0, "quote_volume": 91.1232, "trades": 1, "taker_buy_volume": 1344.0, "taker_buy_quote": 91.1232}, {"ts": 1767662160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 26070.0, "quote_volume": 1764.939, "trades": 7, "taker_buy_volume": 21545.0, "taker_buy_quote": 1458.5965}, {"ts": 1767662220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 92334.0, "quote_volume": 6260.2452, "trades": 14, "taker_buy_volume": 70655.0, "taker_buy_quote": 4790.409}, {"ts": 1767662280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 88.0, "quote_volume": 5.9752, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.9752}, {"ts": 1767662340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 19362.0, "quote_volume": 1313.8009, "trades": 12, "taker_buy_volume": 7186.0, "taker_buy_quote": 487.9294}, {"ts": 1767662400000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 9177.0, "quote_volume": 621.9081, "trades": 4, "taker_buy_volume": 9177.0, "taker_buy_quote": 621.9081}, {"ts": 1767662460000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 53263.0, "quote_volume": 3620.602, "trades": 29, "taker_buy_volume": 16805.0, "taker_buy_quote": 1142.4064}, {"ts": 1767662520000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 40522.0, "quote_volume": 2761.7441, "trades": 10, "taker_buy_volume": 20189.0, "taker_buy_quote": 1375.4902}, {"ts": 1767662580000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 87827.0, "quote_volume": 5966.371, "trades": 26, "taker_buy_volume": 37462.0, "taker_buy_quote": 2546.3867}, {"ts": 1767662640000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3488.0, "quote_volume": 237.1921, "trades": 4, "taker_buy_volume": 3311.0, "taker_buy_quote": 225.1561}, {"ts": 1767662700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 39353.0, "quote_volume": 2676.004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 25986.0, "quote_volume": 1764.3849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662820000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 70565.0, "quote_volume": 4779.6449, "trades": 11, "taker_buy_volume": 13201.0, "taker_buy_quote": 893.7077}, {"ts": 1767662880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6264.0, "quote_volume": 424.0728, "trades": 7, "taker_buy_volume": 3257.0, "taker_buy_quote": 220.4989}, {"ts": 1767662940000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 73044.0, "quote_volume": 4950.0521, "trades": 29, "taker_buy_volume": 56560.0, "taker_buy_quote": 3834.0491}, {"ts": 1767663000000, "open": 0.0678, "high": 0.0682, "low": 0.0678, "close": 0.0679, "volume": 183780.0, "quote_volume": 12493.5862, "trades": 58, "taker_buy_volume": 137745.0, "taker_buy_quote": 9360.085}, {"ts": 1767663060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663120000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 18510.0, "quote_volume": 1257.8959, "trades": 9, "taker_buy_volume": 15421.0, "taker_buy_quote": 1048.161}, {"ts": 1767663180000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 38135.0, "quote_volume": 2582.032, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663240000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 49108.0, "quote_volume": 3318.6265, "trades": 16, "taker_buy_volume": 3763.0, "taker_buy_quote": 254.7551}, {"ts": 1767663300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3992.0, "quote_volume": 269.0608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6182.0, "quote_volume": 416.0486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6357.0, "quote_volume": 427.1904, "trades": 7, "taker_buy_volume": 6236.0, "taker_buy_quote": 419.0592}, {"ts": 1767663480000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 19453.0, "quote_volume": 1304.2189, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663540000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 499.0, "quote_volume": 33.472, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 26.169}, {"ts": 1767663600000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 17774.0, "quote_volume": 1192.9804, "trades": 12, "taker_buy_volume": 3404.0, "taker_buy_quote": 228.4527}, {"ts": 1767663660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 26030.0, "quote_volume": 1744.01, "trades": 15, "taker_buy_volume": 3223.0, "taker_buy_quote": 215.941}, {"ts": 1767663720000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 11746.0, "quote_volume": 788.179, "trades": 9, "taker_buy_volume": 11746.0, "taker_buy_quote": 788.179}, {"ts": 1767663780000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 53271.0, "quote_volume": 3579.2376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 17187.0, "quote_volume": 1151.529, "trades": 4, "taker_buy_volume": 3299.0, "taker_buy_quote": 221.033}, {"ts": 1767663900000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 8526.0, "quote_volume": 570.0826, "trades": 8, "taker_buy_volume": 3068.0, "taker_buy_quote": 204.9424}, {"ts": 1767663960000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 20961.0, "quote_volume": 1401.2791, "trades": 10, "taker_buy_volume": 17689.0, "taker_buy_quote": 1182.7442}, {"ts": 1767664020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1653.0, "quote_volume": 110.436, "trades": 3, "taker_buy_volume": 1497.0, "taker_buy_quote": 99.9996}, {"ts": 1767664080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6450.0, "quote_volume": 430.215, "trades": 4, "taker_buy_volume": 3405.0, "taker_buy_quote": 227.1135}, {"ts": 1767664140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664200000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 15145.0, "quote_volume": 1009.4907, "trades": 9, "taker_buy_volume": 9112.0, "taker_buy_quote": 607.4779}, {"ts": 1767664260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 466.0, "quote_volume": 31.0822, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 31.0822}, {"ts": 1767664380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2849.0, "quote_volume": 189.7434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4147.0, "quote_volume": 275.7755, "trades": 5, "taker_buy_volume": 227.0, "taker_buy_quote": 15.0955}, {"ts": 1767664560000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 25184.0, "quote_volume": 1674.8519, "trades": 9, "taker_buy_volume": 22259.0, "taker_buy_quote": 1480.3394}, {"ts": 1767664620000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 239982.0, "quote_volume": 15919.2186, "trades": 50, "taker_buy_volume": 31558.0, "taker_buy_quote": 2092.9538}, {"ts": 1767664680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664740000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 12970.0, "quote_volume": 862.4203, "trades": 8, "taker_buy_volume": 9198.0, "taker_buy_quote": 611.667}, {"ts": 1767664800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2925.0, "quote_volume": 194.5125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664860000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6777.0, "quote_volume": 450.7282, "trades": 4, "taker_buy_volume": 3852.0, "taker_buy_quote": 256.2157}, {"ts": 1767664920000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 117430.0, "quote_volume": 7833.0219, "trades": 28, "taker_buy_volume": 113496.0, "taker_buy_quote": 7570.9785}, {"ts": 1767664980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 10868.0, "quote_volume": 726.1119, "trades": 5, "taker_buy_volume": 5997.0, "taker_buy_quote": 400.7291}, {"ts": 1767665040000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 8662.0, "quote_volume": 578.8578, "trades": 7, "taker_buy_volume": 5737.0, "taker_buy_quote": 383.4678}, {"ts": 1767665100000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4925.0, "quote_volume": 328.6975, "trades": 2, "taker_buy_volume": 4925.0, "taker_buy_quote": 328.6975}, {"ts": 1767665160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 18237.0, "quote_volume": 1216.4079, "trades": 4, "taker_buy_volume": 18237.0, "taker_buy_quote": 1216.4079}, {"ts": 1767665220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 575.0, "quote_volume": 38.3525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665280000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 19104.0, "quote_volume": 1273.6518, "trades": 7, "taker_buy_volume": 19104.0, "taker_buy_quote": 1273.6518}, {"ts": 1767665340000, "open": 0.0666, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 82523.0, "quote_volume": 5481.592, "trades": 23, "taker_buy_volume": 24409.0, "taker_buy_quote": 1622.3681}, {"ts": 1767665400000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 28609.0, "quote_volume": 1898.769, "trades": 13, "taker_buy_volume": 28609.0, "taker_buy_quote": 1898.769}, {"ts": 1767665460000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 85995.0, "quote_volume": 5702.8191, "trades": 9, "taker_buy_volume": 10275.0, "taker_buy_quote": 682.26}, {"ts": 1767665520000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 86808.0, "quote_volume": 5755.6323, "trades": 9, "taker_buy_volume": 55060.0, "taker_buy_quote": 3650.478}, {"ts": 1767665580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4413.0, "quote_volume": 292.5819, "trades": 4, "taker_buy_volume": 4413.0, "taker_buy_quote": 292.5819}, {"ts": 1767665640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2100.0, "quote_volume": 139.44, "trades": 1, "taker_buy_volume": 2100.0, "taker_buy_quote": 139.44}, {"ts": 1767665700000, "open": 0.0664, "high": 0.0668, "low": 0.0664, "close": 0.0667, "volume": 171322.0, "quote_volume": 11432.5847, "trades": 55, "taker_buy_volume": 105559.0, "taker_buy_quote": 7042.2595}, {"ts": 1767665760000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 8635.0, "quote_volume": 575.062, "trades": 7, "taker_buy_volume": 5337.0, "taker_buy_quote": 355.4442}, {"ts": 1767665820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 269.0, "quote_volume": 17.9154, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 17.9154}, {"ts": 1767665880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6732.0, "quote_volume": 447.678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665940000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 37585.0, "quote_volume": 2505.2186, "trades": 14, "taker_buy_volume": 37585.0, "taker_buy_quote": 2505.2186}, {"ts": 1767666000000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 36291.0, "quote_volume": 2426.0325, "trades": 11, "taker_buy_volume": 33283.0, "taker_buy_quote": 2225.0981}, {"ts": 1767666060000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 50451.0, "quote_volume": 3389.5891, "trades": 18, "taker_buy_volume": 50123.0, "taker_buy_quote": 3367.6131}, {"ts": 1767666120000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 29496.0, "quote_volume": 1989.7952, "trades": 13, "taker_buy_volume": 21646.0, "taker_buy_quote": 1460.1202}, {"ts": 1767666180000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 42765.0, "quote_volume": 2885.7959, "trades": 18, "taker_buy_volume": 37140.0, "taker_buy_quote": 2506.7565}, {"ts": 1767666240000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 9299.0, "quote_volume": 628.0429, "trades": 9, "taker_buy_volume": 8186.0, "taker_buy_quote": 552.9411}, {"ts": 1767666300000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 8254.0, "quote_volume": 557.5228, "trades": 13, "taker_buy_volume": 2966.0, "taker_buy_quote": 200.2903}, {"ts": 1767666360000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 35791.0, "quote_volume": 2420.245, "trades": 17, "taker_buy_volume": 29792.0, "taker_buy_quote": 2014.1276}, {"ts": 1767666420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 372.0, "quote_volume": 25.11, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666480000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3214.0, "quote_volume": 216.9145, "trades": 5, "taker_buy_volume": 2909.0, "taker_buy_quote": 196.3575}, {"ts": 1767666540000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 18250.0, "quote_volume": 1229.3366, "trades": 10, "taker_buy_volume": 5828.0, "taker_buy_quote": 392.8072}, {"ts": 1767666600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 200.0, "quote_volume": 13.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666660000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6470.0, "quote_volume": 435.2764, "trades": 4, "taker_buy_volume": 4924.0, "taker_buy_quote": 331.3852}, {"ts": 1767666720000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 15714.0, "quote_volume": 1058.6402, "trades": 8, "taker_buy_volume": 2515.0, "taker_buy_quote": 169.7625}, {"ts": 1767666780000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 34600.0, "quote_volume": 2326.9573, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 14839.0, "quote_volume": 998.0309, "trades": 9, "taker_buy_volume": 14839.0, "taker_buy_quote": 998.0309}, {"ts": 1767666900000, "open": 0.0673, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 58124.0, "quote_volume": 3899.9309, "trades": 18, "taker_buy_volume": 1727.0, "taker_buy_quote": 115.7978}, {"ts": 1767666960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9980.0, "quote_volume": 668.7684, "trades": 8, "taker_buy_volume": 2530.0, "taker_buy_quote": 169.5664}, {"ts": 1767667020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 28566.0, "quote_volume": 1911.5626, "trades": 10, "taker_buy_volume": 7809.0, "taker_buy_quote": 522.9193}, {"ts": 1767667140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3369.0, "quote_volume": 225.723, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 29.748}, {"ts": 1767667200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3231.0, "quote_volume": 216.1539, "trades": 2, "taker_buy_volume": 3231.0, "taker_buy_quote": 216.1539}, {"ts": 1767667260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 625.0, "quote_volume": 41.875, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 23.316}, {"ts": 1767667380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 171.0, "quote_volume": 11.4399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 41085.0, "quote_volume": 2748.5865, "trades": 11, "taker_buy_volume": 17773.0, "taker_buy_quote": 1189.0137}, {"ts": 1767667500000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4906.0, "quote_volume": 328.5039, "trades": 3, "taker_buy_volume": 4906.0, "taker_buy_quote": 328.5039}, {"ts": 1767667560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 995.0, "quote_volume": 66.5655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3745.0, "quote_volume": 250.5405, "trades": 3, "taker_buy_volume": 3315.0, "taker_buy_quote": 221.7735}, {"ts": 1767667740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 65389.0, "quote_volume": 4381.063, "trades": 10, "taker_buy_volume": 64155.0, "taker_buy_quote": 4298.385}, {"ts": 1767667800000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 10148.0, "quote_volume": 680.9676, "trades": 7, "taker_buy_volume": 10148.0, "taker_buy_quote": 680.9676}, {"ts": 1767667860000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 2169.0, "quote_volume": 145.9535, "trades": 3, "taker_buy_volume": 1967.0, "taker_buy_quote": 132.3791}, {"ts": 1767667920000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 76430.0, "quote_volume": 5156.2179, "trades": 37, "taker_buy_volume": 53001.0, "taker_buy_quote": 3577.1033}, {"ts": 1767667980000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 7973.0, "quote_volume": 537.6113, "trades": 6, "taker_buy_volume": 5613.0, "taker_buy_quote": 378.5473}, {"ts": 1767668040000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 28724.0, "quote_volume": 1933.1482, "trades": 11, "taker_buy_volume": 16659.0, "taker_buy_quote": 1122.0877}, {"ts": 1767668100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2820.0, "quote_volume": 189.222, "trades": 2, "taker_buy_volume": 1091.0, "taker_buy_quote": 73.2061}, {"ts": 1767668160000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 6577.0, "quote_volume": 441.0109, "trades": 5, "taker_buy_volume": 3519.0, "taker_buy_quote": 236.1249}, {"ts": 1767668220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 183.0, "quote_volume": 12.261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8324.0, "quote_volume": 558.5404, "trades": 2, "taker_buy_volume": 8324.0, "taker_buy_quote": 558.5404}, {"ts": 1767668340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 127263.0, "quote_volume": 8542.7555, "trades": 14, "taker_buy_volume": 97567.0, "taker_buy_quote": 6550.1539}, {"ts": 1767668400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 547.0, "quote_volume": 36.7037, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 25.2296}, {"ts": 1767668460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12560.0, "quote_volume": 842.776, "trades": 6, "taker_buy_volume": 12560.0, "taker_buy_quote": 842.776}, {"ts": 1767668520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668580000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 21934.0, "quote_volume": 1476.0432, "trades": 9, "taker_buy_volume": 16347.0, "taker_buy_quote": 1100.1033}, {"ts": 1767668640000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 6479.0, "quote_volume": 434.9682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668700000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 86453.0, "quote_volume": 5791.037, "trades": 30, "taker_buy_volume": 8676.0, "taker_buy_quote": 581.5896}, {"ts": 1767668760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3909.0, "quote_volume": 262.2939, "trades": 6, "taker_buy_volume": 1960.0, "taker_buy_quote": 131.516}, {"ts": 1767668820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 75.0, "quote_volume": 5.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668880000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 50367.0, "quote_volume": 3373.3793, "trades": 13, "taker_buy_volume": 6280.0, "taker_buy_quote": 420.4328}, {"ts": 1767668940000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 19516.0, "quote_volume": 1302.5992, "trades": 7, "taker_buy_volume": 6745.0, "taker_buy_quote": 449.8915}, {"ts": 1767669000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1751.0, "quote_volume": 116.9668, "trades": 1, "taker_buy_volume": 1751.0, "taker_buy_quote": 116.9668}, {"ts": 1767669120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2823.0, "quote_volume": 188.2941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5142.0, "quote_volume": 343.4856, "trades": 5, "taker_buy_volume": 4260.0, "taker_buy_quote": 284.568}, {"ts": 1767669240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 114.0, "quote_volume": 7.6152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2811.0, "quote_volume": 187.7748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669360000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 11705.0, "quote_volume": 781.4696, "trades": 7, "taker_buy_volume": 10386.0, "taker_buy_quote": 693.4923}, {"ts": 1767669420000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 13883.0, "quote_volume": 925.9608, "trades": 9, "taker_buy_volume": 5937.0, "taker_buy_quote": 395.9979}, {"ts": 1767669480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6732.0, "quote_volume": 448.3512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669600000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 17351.0, "quote_volume": 1156.0103, "trades": 11, "taker_buy_volume": 3415.0, "taker_buy_quote": 227.7805}, {"ts": 1767669660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4357.0, "quote_volume": 291.0476, "trades": 3, "taker_buy_volume": 1893.0, "taker_buy_quote": 126.4524}, {"ts": 1767669720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 581.0, "quote_volume": 38.8108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669780000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 53838.0, "quote_volume": 3601.4545, "trades": 9, "taker_buy_volume": 50761.0, "taker_buy_quote": 3395.9109}, {"ts": 1767669840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767669960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9958.0, "quote_volume": 667.186, "trades": 6, "taker_buy_volume": 6374.0, "taker_buy_quote": 427.058}, {"ts": 1767670080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1171.0, "quote_volume": 78.5741, "trades": 2, "taker_buy_volume": 1171.0, "taker_buy_quote": 78.5741}, {"ts": 1767670140000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 32682.0, "quote_volume": 2191.4768, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 196.2675}, {"ts": 1767670200000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 33158.0, "quote_volume": 2218.0105, "trades": 12, "taker_buy_volume": 21786.0, "taker_buy_quote": 1457.4834}, {"ts": 1767670260000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 12773.0, "quote_volume": 852.7849, "trades": 8, "taker_buy_volume": 5184.0, "taker_buy_quote": 346.2912}, {"ts": 1767670320000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2086.0, "quote_volume": 139.4004, "trades": 4, "taker_buy_volume": 996.0, "taker_buy_quote": 66.5884}, {"ts": 1767670380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670440000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 13765.0, "quote_volume": 922.1922, "trades": 6, "taker_buy_volume": 13018.0, "taker_buy_quote": 872.2179}, {"ts": 1767670500000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 19008.0, "quote_volume": 1271.9277, "trades": 6, "taker_buy_volume": 16625.0, "taker_buy_quote": 1112.505}, {"ts": 1767670560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 796.0, "quote_volume": 53.332, "trades": 1, "taker_buy_volume": 796.0, "taker_buy_quote": 53.332}, {"ts": 1767670620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 444.0, "quote_volume": 29.748, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 29.748}, {"ts": 1767670680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 27669.0, "quote_volume": 1853.823, "trades": 10, "taker_buy_volume": 25871.0, "taker_buy_quote": 1733.357}, {"ts": 1767670800000, "open": 0.067, "high": 0.0675, "low": 0.067, "close": 0.0674, "volume": 38052.0, "quote_volume": 2562.0672, "trades": 21, "taker_buy_volume": 31553.0, "taker_buy_quote": 2123.9857}, {"ts": 1767670860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 15563.0, "quote_volume": 1050.5025, "trades": 10, "taker_buy_volume": 9676.0, "taker_buy_quote": 653.13}, {"ts": 1767670920000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 35743.0, "quote_volume": 2414.4142, "trades": 12, "taker_buy_volume": 35594.0, "taker_buy_quote": 2404.3567}, {"ts": 1767670980000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 10445.0, "quote_volume": 704.8835, "trades": 5, "taker_buy_volume": 8905.0, "taker_buy_quote": 601.0875}, {"ts": 1767671040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671100000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 61824.0, "quote_volume": 4165.1235, "trades": 17, "taker_buy_volume": 6647.0, "taker_buy_quote": 448.0539}, {"ts": 1767671160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3054.0, "quote_volume": 206.145, "trades": 2, "taker_buy_volume": 2837.0, "taker_buy_quote": 191.4975}, {"ts": 1767671220000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 32538.0, "quote_volume": 2199.7821, "trades": 16, "taker_buy_volume": 31822.0, "taker_buy_quote": 2151.4197}, {"ts": 1767671280000, "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0683, "volume": 26628.0, "quote_volume": 1811.5028, "trades": 21, "taker_buy_volume": 24183.0, "taker_buy_quote": 1645.5579}, {"ts": 1767671340000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 54087.0, "quote_volume": 3703.8197, "trades": 42, "taker_buy_volume": 32067.0, "taker_buy_quote": 2196.5111}, {"ts": 1767671400000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 32719.0, "quote_volume": 2237.4912, "trades": 13, "taker_buy_volume": 5933.0, "taker_buy_quote": 405.8172}, {"ts": 1767671460000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 26625.0, "quote_volume": 1814.9824, "trades": 11, "taker_buy_volume": 15842.0, "taker_buy_quote": 1080.1409}, {"ts": 1767671520000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6211.0, "quote_volume": 422.6488, "trades": 4, "taker_buy_volume": 2836.0, "taker_buy_quote": 192.848}, {"ts": 1767671580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 34308.0, "quote_volume": 2339.8056, "trades": 8, "taker_buy_volume": 34308.0, "taker_buy_quote": 2339.8056}, {"ts": 1767671640000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 21705.0, "quote_volume": 1474.594, "trades": 6, "taker_buy_volume": 7749.0, "taker_buy_quote": 526.9494}, {"ts": 1767671700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 20544.0, "quote_volume": 1399.0464, "trades": 8, "taker_buy_volume": 17297.0, "taker_buy_quote": 1177.9257}, {"ts": 1767671760000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 15251.0, "quote_volume": 1037.653, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.9}, {"ts": 1767671820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5919.0, "quote_volume": 403.0839, "trades": 4, "taker_buy_volume": 1705.0, "taker_buy_quote": 116.1105}, {"ts": 1767671880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1629.0, "quote_volume": 110.6091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672000000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 10607.0, "quote_volume": 719.7986, "trades": 10, "taker_buy_volume": 9831.0, "taker_buy_quote": 667.2324}, {"ts": 1767672060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5231.0, "quote_volume": 355.1849, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.6075}, {"ts": 1767672180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 12232.0, "quote_volume": 830.5528, "trades": 4, "taker_buy_volume": 2836.0, "taker_buy_quote": 192.5644}, {"ts": 1767672240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 16179.0, "quote_volume": 1096.9362, "trades": 9, "taker_buy_volume": 8377.0, "taker_buy_quote": 567.9606}, {"ts": 1767672300000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 38792.0, "quote_volume": 2634.0518, "trades": 11, "taker_buy_volume": 36763.0, "taker_buy_quote": 2496.2077}, {"ts": 1767672360000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6955.0, "quote_volume": 473.0166, "trades": 4, "taker_buy_volume": 6955.0, "taker_buy_quote": 473.0166}, {"ts": 1767672420000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 61815.0, "quote_volume": 4206.9554, "trades": 14, "taker_buy_volume": 14848.0, "taker_buy_quote": 1011.1488}, {"ts": 1767672480000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 187522.0, "quote_volume": 12698.4407, "trades": 57, "taker_buy_volume": 79138.0, "taker_buy_quote": 5364.2293}, {"ts": 1767672540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5933.0, "quote_volume": 402.8507, "trades": 4, "taker_buy_volume": 3008.0, "taker_buy_quote": 204.2432}, {"ts": 1767672600000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4893.0, "quote_volume": 332.0379, "trades": 6, "taker_buy_volume": 1832.0, "taker_buy_quote": 124.2096}, {"ts": 1767672660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2925.0, "quote_volume": 198.6075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2925.0, "quote_volume": 198.9, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.9}, {"ts": 1767672780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6732.0, "quote_volume": 458.4492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767672840000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 16845.0, "quote_volume": 1148.5365, "trades": 3, "taker_buy_volume": 13920.0, "taker_buy_quote": 949.344}, {"ts": 1767672900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 109656.0, "quote_volume": 7470.9078, "trades": 14, "taker_buy_volume": 106731.0, "taker_buy_quote": 7271.4228}, {"ts": 1767672960000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 179419.0, "quote_volume": 12266.814, "trades": 30, "taker_buy_volume": 133190.0, "taker_buy_quote": 9109.1493}, {"ts": 1767673020000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 47211.0, "quote_volume": 3224.1813, "trades": 15, "taker_buy_volume": 23302.0, "taker_buy_quote": 1591.2341}, {"ts": 1767673080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673140000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 99302.0, "quote_volume": 6768.4153, "trades": 19, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.7775}, {"ts": 1767673200000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 41407.0, "quote_volume": 2811.8366, "trades": 12, "taker_buy_volume": 968.0, "taker_buy_quote": 65.736}, {"ts": 1767673260000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 187435.0, "quote_volume": 12688.3671, "trades": 33, "taker_buy_volume": 5809.0, "taker_buy_quote": 393.8502}, {"ts": 1767673320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 53263.0, "quote_volume": 3611.2314, "trades": 6, "taker_buy_volume": 53263.0, "taker_buy_quote": 3611.2314}, {"ts": 1767673380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3008.0, "quote_volume": 203.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673560000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 12274.0, "quote_volume": 831.8184, "trades": 5, "taker_buy_volume": 2836.0, "taker_buy_quote": 192.2808}, {"ts": 1767673620000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 27010.0, "quote_volume": 1830.693, "trades": 9, "taker_buy_volume": 24002.0, "taker_buy_quote": 1626.7506}, {"ts": 1767673680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2009.0, "quote_volume": 136.1102, "trades": 5, "taker_buy_volume": 1009.0, "taker_buy_quote": 68.4102}, {"ts": 1767673740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1925.0, "quote_volume": 130.3225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767673860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 41484.0, "quote_volume": 2808.4668, "trades": 6, "taker_buy_volume": 35634.0, "taker_buy_quote": 2412.4218}, {"ts": 1767673920000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5008.0, "quote_volume": 338.8416, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 135.2}, {"ts": 1767673980000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 67746.0, "quote_volume": 4567.8538, "trades": 17, "taker_buy_volume": 5850.0, "taker_buy_quote": 394.875}, {"ts": 1767674040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 51907.0, "quote_volume": 3508.9132, "trades": 5, "taker_buy_volume": 51907.0, "taker_buy_quote": 3508.9132}, {"ts": 1767674100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2925.0, "quote_volume": 197.73, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2925.0, "quote_volume": 197.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 186.0, "quote_volume": 12.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3462.0, "quote_volume": 233.685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674400000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 43547.0, "quote_volume": 2937.6303, "trades": 6, "taker_buy_volume": 14848.0, "taker_buy_quote": 1000.7552}, {"ts": 1767674460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 55242.0, "quote_volume": 3723.3108, "trades": 7, "taker_buy_volume": 49392.0, "taker_buy_quote": 3329.0208}, {"ts": 1767674580000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 23611.0, "quote_volume": 1591.9833, "trades": 9, "taker_buy_volume": 20686.0, "taker_buy_quote": 1394.8383}, {"ts": 1767674640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674700000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 32781.0, "quote_volume": 2212.1325, "trades": 7, "taker_buy_volume": 29856.0, "taker_buy_quote": 2014.9875}, {"ts": 1767674760000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 10243.0, "quote_volume": 691.8507, "trades": 4, "taker_buy_volume": 7407.0, "taker_buy_quote": 500.4207}, {"ts": 1767674820000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 12546.0, "quote_volume": 847.5957, "trades": 7, "taker_buy_volume": 7407.0, "taker_buy_quote": 500.4207}, {"ts": 1767674880000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7646.0, "quote_volume": 516.8446, "trades": 5, "taker_buy_volume": 7396.0, "taker_buy_quote": 499.9696}, {"ts": 1767674940000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 53513.0, "quote_volume": 3618.3819, "trades": 21, "taker_buy_volume": 38275.0, "taker_buy_quote": 2588.7313}, {"ts": 1767675000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 13294.0, "quote_volume": 897.7932, "trades": 8, "taker_buy_volume": 7407.0, "taker_buy_quote": 500.4207}, {"ts": 1767675120000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 8073.0, "quote_volume": 545.4423, "trades": 3, "taker_buy_volume": 8073.0, "taker_buy_quote": 545.4423}, {"ts": 1767675180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 7396.0, "quote_volume": 500.4167, "trades": 2, "taker_buy_volume": 7396.0, "taker_buy_quote": 500.4167}, {"ts": 1767675300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675360000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 11791.0, "quote_volume": 797.6541, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.0225}, {"ts": 1767675420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7798.0, "quote_volume": 527.1448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675480000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10332.0, "quote_volume": 697.8582, "trades": 4, "taker_buy_volume": 10332.0, "taker_buy_quote": 697.8582}, {"ts": 1767675540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12872.0, "quote_volume": 868.86, "trades": 7, "taker_buy_volume": 8378.0, "taker_buy_quote": 565.515}, {"ts": 1767675600000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 45373.0, "quote_volume": 3063.8664, "trades": 15, "taker_buy_volume": 17739.0, "taker_buy_quote": 1198.2789}, {"ts": 1767675660000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 20048.0, "quote_volume": 1354.1364, "trades": 8, "taker_buy_volume": 14814.0, "taker_buy_quote": 1000.8414}, {"ts": 1767675720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 29627.0, "quote_volume": 2000.7189, "trades": 9, "taker_buy_volume": 22221.0, "taker_buy_quote": 1500.8139}, {"ts": 1767675780000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 20842.0, "quote_volume": 1405.677, "trades": 10, "taker_buy_volume": 13268.0, "taker_buy_quote": 895.005}, {"ts": 1767675840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675900000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 49720.0, "quote_volume": 3356.3836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675960000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 70599.0, "quote_volume": 4751.3451, "trades": 9, "taker_buy_volume": 3087.0, "taker_buy_quote": 207.7875}, {"ts": 1767676020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 58682.0, "quote_volume": 3949.2986, "trades": 5, "taker_buy_volume": 58682.0, "taker_buy_quote": 3949.2986}, {"ts": 1767676080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 128.0, "quote_volume": 8.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2837.0, "quote_volume": 191.4975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676200000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 35163.0, "quote_volume": 2369.9116, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2925.0, "quote_volume": 197.145, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 197.145}, {"ts": 1767676320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676380000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 4950.0, "quote_volume": 333.6183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2968.0, "quote_volume": 199.7464, "trades": 3, "taker_buy_volume": 823.0, "taker_buy_quote": 55.3879}, {"ts": 1767676500000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 7360.0, "quote_volume": 495.6525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14117.0, "quote_volume": 952.8975, "trades": 7, "taker_buy_volume": 10002.0, "taker_buy_quote": 675.135}, {"ts": 1767676620000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 6439.0, "quote_volume": 434.9381, "trades": 5, "taker_buy_volume": 3285.0, "taker_buy_quote": 222.066}, {"ts": 1767676680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 469.0, "quote_volume": 31.6106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2925.0, "quote_volume": 197.145, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 197.145}, {"ts": 1767676860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 15651.0, "quote_volume": 1056.4425, "trades": 6, "taker_buy_volume": 9801.0, "taker_buy_quote": 661.5675}, {"ts": 1767676920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2925.0, "quote_volume": 196.8525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677160000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 105147.0, "quote_volume": 7055.3585, "trades": 18, "taker_buy_volume": 16974.0, "taker_buy_quote": 1137.258}, {"ts": 1767677220000, "open": 0.0671, "high": 0.068, "low": 0.0671, "close": 0.0679, "volume": 240246.0, "quote_volume": 16240.411, "trades": 71, "taker_buy_volume": 227790.0, "taker_buy_quote": 15395.3514}, {"ts": 1767677280000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 116796.0, "quote_volume": 7937.5883, "trades": 26, "taker_buy_volume": 94231.0, "taker_buy_quote": 6403.9042}, {"ts": 1767677340000, "open": 0.0679, "high": 0.0682, "low": 0.0678, "close": 0.068, "volume": 153566.0, "quote_volume": 10445.033, "trades": 62, "taker_buy_volume": 77853.0, "taker_buy_quote": 5298.0006}, {"ts": 1767677400000, "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 101725.0, "quote_volume": 6949.0249, "trades": 33, "taker_buy_volume": 46850.0, "taker_buy_quote": 3202.1328}, {"ts": 1767677460000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 80895.0, "quote_volume": 5528.1413, "trades": 21, "taker_buy_volume": 28128.0, "taker_buy_quote": 1923.9552}, {"ts": 1767677520000, "open": 0.0683, "high": 0.0683, "low": 0.0679, "close": 0.068, "volume": 197353.0, "quote_volume": 13467.3102, "trades": 33, "taker_buy_volume": 62674.0, "taker_buy_quote": 4277.9234}, {"ts": 1767677580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 93635.0, "quote_volume": 6376.5435, "trades": 17, "taker_buy_volume": 90710.0, "taker_buy_quote": 6177.351}, {"ts": 1767677640000, "open": 0.0682, "high": 0.0687, "low": 0.0682, "close": 0.0686, "volume": 111092.0, "quote_volume": 7613.5981, "trades": 40, "taker_buy_volume": 97880.0, "taker_buy_quote": 6707.8152}, {"ts": 1767677700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 21282.0, "quote_volume": 1457.817, "trades": 7, "taker_buy_volume": 2123.0, "taker_buy_quote": 145.4255}, {"ts": 1767677760000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 95134.0, "quote_volume": 6508.8253, "trades": 9, "taker_buy_volume": 17677.0, "taker_buy_quote": 1210.8745}, {"ts": 1767677820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767677880000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7130.0, "quote_volume": 485.9089, "trades": 5, "taker_buy_volume": 634.0, "taker_buy_quote": 43.2388}, {"ts": 1767677940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678000000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 14353.0, "quote_volume": 979.5217, "trades": 6, "taker_buy_volume": 6471.0, "taker_buy_quote": 441.9693}, {"ts": 1767678060000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 95314.0, "quote_volume": 6519.5603, "trades": 13, "taker_buy_volume": 10090.0, "taker_buy_quote": 690.2875}, {"ts": 1767678120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 7463.0, "quote_volume": 510.1035, "trades": 5, "taker_buy_volume": 6731.0, "taker_buy_quote": 460.1079}, {"ts": 1767678180000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 50949.0, "quote_volume": 3484.9446, "trades": 21, "taker_buy_volume": 9307.0, "taker_buy_quote": 636.9243}, {"ts": 1767678240000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 59386.0, "quote_volume": 4050.5321, "trades": 14, "taker_buy_volume": 5850.0, "taker_buy_quote": 398.97}, {"ts": 1767678300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 21922.0, "quote_volume": 1495.5201, "trades": 6, "taker_buy_volume": 1472.0, "taker_buy_quote": 100.5376}, {"ts": 1767678360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8858.0, "quote_volume": 605.2939, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.7775}, {"ts": 1767678480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2925.0, "quote_volume": 200.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2925.0, "quote_volume": 199.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678600000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 20767.0, "quote_volume": 1414.8177, "trades": 12, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.485}, {"ts": 1767678660000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 46882.0, "quote_volume": 3190.0328, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 16383.0, "quote_volume": 1114.0573, "trades": 10, "taker_buy_volume": 15542.0, "taker_buy_quote": 1056.8693}, {"ts": 1767678780000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 77626.0, "quote_volume": 5295.0765, "trades": 12, "taker_buy_volume": 74609.0, "taker_buy_quote": 5089.3355}, {"ts": 1767678840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 20698.0, "quote_volume": 1411.8961, "trades": 5, "taker_buy_volume": 17773.0, "taker_buy_quote": 1212.1186}, {"ts": 1767678900000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 19371.0, "quote_volume": 1319.4199, "trades": 11, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.1925}, {"ts": 1767678960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 113617.0, "quote_volume": 7737.3177, "trades": 18, "taker_buy_volume": 101757.0, "taker_buy_quote": 6929.6517}, {"ts": 1767679020000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 9847.0, "quote_volume": 670.5734, "trades": 5, "taker_buy_volume": 2837.0, "taker_buy_quote": 193.4834}, {"ts": 1767679080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 21444.0, "quote_volume": 1464.6252, "trades": 5, "taker_buy_volume": 21215.0, "taker_buy_quote": 1448.9845}, {"ts": 1767679140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5621.0, "quote_volume": 383.6218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679260000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7231.0, "quote_volume": 493.2923, "trades": 4, "taker_buy_volume": 4306.0, "taker_buy_quote": 293.8073}, {"ts": 1767679320000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 40870.0, "quote_volume": 2794.0311, "trades": 12, "taker_buy_volume": 28241.0, "taker_buy_quote": 1931.4064}, {"ts": 1767679380000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 65113.0, "quote_volume": 4463.7962, "trades": 12, "taker_buy_volume": 38565.0, "taker_buy_quote": 2645.2582}, {"ts": 1767679440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 73.0, "quote_volume": 5.0078, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0078}, {"ts": 1767679560000, "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0689, "volume": 22105.0, "quote_volume": 1518.5359, "trades": 24, "taker_buy_volume": 12588.0, "taker_buy_quote": 864.6072}, {"ts": 1767679620000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 4928.0, "quote_volume": 339.3672, "trades": 12, "taker_buy_volume": 4008.0, "taker_buy_quote": 276.0724}, {"ts": 1767679680000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15551.0, "quote_volume": 1070.1864, "trades": 17, "taker_buy_volume": 14338.0, "taker_buy_quote": 986.732}, {"ts": 1767679740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1224.0, "quote_volume": 84.2261, "trades": 4, "taker_buy_volume": 149.0, "taker_buy_quote": 10.2661}, {"ts": 1767679800000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 6839.0, "quote_volume": 469.8752, "trades": 4, "taker_buy_volume": 107.0, "taker_buy_quote": 7.3723}, {"ts": 1767679860000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 4115.0, "quote_volume": 282.7004, "trades": 6, "taker_buy_volume": 3896.0, "taker_buy_quote": 267.677}, {"ts": 1767679920000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 73945.0, "quote_volume": 5058.5428, "trades": 38, "taker_buy_volume": 25134.0, "taker_buy_quote": 1721.4363}, {"ts": 1767679980000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4852.0, "quote_volume": 331.7594, "trades": 7, "taker_buy_volume": 3678.0, "taker_buy_quote": 251.5752}, {"ts": 1767680040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 13766.0, "quote_volume": 941.5944, "trades": 14, "taker_buy_volume": 7897.0, "taker_buy_quote": 540.1548}, {"ts": 1767680100000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 127725.0, "quote_volume": 8730.2593, "trades": 35, "taker_buy_volume": 65191.0, "taker_buy_quote": 4453.7135}, {"ts": 1767680160000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7294.0, "quote_volume": 500.7252, "trades": 9, "taker_buy_volume": 7136.0, "taker_buy_quote": 489.8864}, {"ts": 1767680220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1955.0, "quote_volume": 134.3621, "trades": 5, "taker_buy_volume": 1289.0, "taker_buy_quote": 88.6079}, {"ts": 1767680280000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 307632.0, "quote_volume": 21120.435, "trades": 68, "taker_buy_volume": 128382.0, "taker_buy_quote": 8815.5374}, {"ts": 1767680340000, "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 221575.0, "quote_volume": 15236.7173, "trades": 64, "taker_buy_volume": 155248.0, "taker_buy_quote": 10679.1254}, {"ts": 1767680400000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 26199.0, "quote_volume": 1803.2447, "trades": 15, "taker_buy_volume": 17143.0, "taker_buy_quote": 1180.1919}, {"ts": 1767680460000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 98451.0, "quote_volume": 6762.4893, "trades": 31, "taker_buy_volume": 56622.0, "taker_buy_quote": 3894.4826}, {"ts": 1767680520000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11993.0, "quote_volume": 818.8561, "trades": 18, "taker_buy_volume": 6410.0, "taker_buy_quote": 437.803}, {"ts": 1767680580000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0685, "volume": 50728.0, "quote_volume": 3471.0882, "trades": 25, "taker_buy_volume": 29790.0, "taker_buy_quote": 2037.2237}, {"ts": 1767680640000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 14975.0, "quote_volume": 1026.6597, "trades": 9, "taker_buy_volume": 9125.0, "taker_buy_quote": 625.6422}, {"ts": 1767680700000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7476.0, "quote_volume": 513.981, "trades": 6, "taker_buy_volume": 3909.0, "taker_buy_quote": 268.5714}, {"ts": 1767680760000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26305.0, "quote_volume": 1807.8238, "trades": 31, "taker_buy_volume": 20455.0, "taker_buy_quote": 1405.6363}, {"ts": 1767680820000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 70567.0, "quote_volume": 4861.2672, "trades": 12, "taker_buy_volume": 70567.0, "taker_buy_quote": 4861.2672}, {"ts": 1767680880000, "open": 0.069, "high": 0.0702, "low": 0.069, "close": 0.0698, "volume": 808931.0, "quote_volume": 56383.6552, "trades": 268, "taker_buy_volume": 515402.0, "taker_buy_quote": 35903.15}, {"ts": 1767680940000, "open": 0.0697, "high": 0.0703, "low": 0.0696, "close": 0.0702, "volume": 687198.0, "quote_volume": 48079.7171, "trades": 218, "taker_buy_volume": 374002.0, "taker_buy_quote": 26186.2894}, {"ts": 1767681000000, "open": 0.0702, "high": 0.0704, "low": 0.07, "close": 0.0701, "volume": 273705.0, "quote_volume": 19212.506, "trades": 109, "taker_buy_volume": 103140.0, "taker_buy_quote": 7246.932}, {"ts": 1767681060000, "open": 0.07, "high": 0.0702, "low": 0.0698, "close": 0.0702, "volume": 45571.0, "quote_volume": 3189.9536, "trades": 34, "taker_buy_volume": 19726.0, "taker_buy_quote": 1382.7337}, {"ts": 1767681120000, "open": 0.0702, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 115015.0, "quote_volume": 8095.6303, "trades": 43, "taker_buy_volume": 43569.0, "taker_buy_quote": 3068.914}, {"ts": 1767681180000, "open": 0.0701, "high": 0.0707, "low": 0.0701, "close": 0.0705, "volume": 141642.0, "quote_volume": 9987.1983, "trades": 51, "taker_buy_volume": 46538.0, "taker_buy_quote": 3278.7941}, {"ts": 1767681240000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0708, "volume": 143359.0, "quote_volume": 10119.4667, "trades": 49, "taker_buy_volume": 104892.0, "taker_buy_quote": 7405.5361}, {"ts": 1767681300000, "open": 0.0708, "high": 0.0709, "low": 0.0703, "close": 0.0707, "volume": 345139.0, "quote_volume": 24390.3123, "trades": 156, "taker_buy_volume": 172451.0, "taker_buy_quote": 12198.5532}, {"ts": 1767681360000, "open": 0.0708, "high": 0.0713, "low": 0.0706, "close": 0.0713, "volume": 251680.0, "quote_volume": 17832.1954, "trades": 82, "taker_buy_volume": 95115.0, "taker_buy_quote": 6751.137}, {"ts": 1767681420000, "open": 0.0712, "high": 0.0735, "low": 0.0712, "close": 0.0734, "volume": 1422506.0, "quote_volume": 103294.5536, "trades": 589, "taker_buy_volume": 882789.0, "taker_buy_quote": 64014.556}, {"ts": 1767681480000, "open": 0.0734, "high": 0.0742, "low": 0.0732, "close": 0.0739, "volume": 891723.0, "quote_volume": 65767.7674, "trades": 338, "taker_buy_volume": 389394.0, "taker_buy_quote": 28754.4629}, {"ts": 1767681540000, "open": 0.0739, "high": 0.0747, "low": 0.0737, "close": 0.0737, "volume": 907593.0, "quote_volume": 67365.6385, "trades": 407, "taker_buy_volume": 398202.0, "taker_buy_quote": 29587.096}, {"ts": 1767681600000, "open": 0.0737, "high": 0.0744, "low": 0.0732, "close": 0.0733, "volume": 1262463.0, "quote_volume": 93262.583, "trades": 314, "taker_buy_volume": 594134.0, "taker_buy_quote": 43882.5846}, {"ts": 1767681660000, "open": 0.0733, "high": 0.0741, "low": 0.0731, "close": 0.0737, "volume": 302107.0, "quote_volume": 22260.303, "trades": 127, "taker_buy_volume": 185926.0, "taker_buy_quote": 13716.8974}, {"ts": 1767681720000, "open": 0.0737, "high": 0.0742, "low": 0.0733, "close": 0.0733, "volume": 469587.0, "quote_volume": 34694.6474, "trades": 178, "taker_buy_volume": 277673.0, "taker_buy_quote": 20528.8545}, {"ts": 1767681780000, "open": 0.0733, "high": 0.0741, "low": 0.0733, "close": 0.0737, "volume": 289836.0, "quote_volume": 21380.3864, "trades": 116, "taker_buy_volume": 142165.0, "taker_buy_quote": 10490.441}, {"ts": 1767681840000, "open": 0.0735, "high": 0.0739, "low": 0.073, "close": 0.0732, "volume": 487528.0, "quote_volume": 35835.5124, "trades": 161, "taker_buy_volume": 236161.0, "taker_buy_quote": 17378.9146}, {"ts": 1767681900000, "open": 0.0733, "high": 0.0736, "low": 0.0729, "close": 0.073, "volume": 186178.0, "quote_volume": 13624.7022, "trades": 81, "taker_buy_volume": 68625.0, "taker_buy_quote": 5026.671}, {"ts": 1767681960000, "open": 0.073, "high": 0.0735, "low": 0.0729, "close": 0.0731, "volume": 417334.0, "quote_volume": 30593.9966, "trades": 114, "taker_buy_volume": 255854.0, "taker_buy_quote": 18767.9585}, {"ts": 1767682020000, "open": 0.0728, "high": 0.0729, "low": 0.0723, "close": 0.0726, "volume": 388143.0, "quote_volume": 28177.1895, "trades": 107, "taker_buy_volume": 134212.0, "taker_buy_quote": 9745.4887}, {"ts": 1767682080000, "open": 0.0727, "high": 0.073, "low": 0.0724, "close": 0.0724, "volume": 156172.0, "quote_volume": 11359.1475, "trades": 48, "taker_buy_volume": 118641.0, "taker_buy_quote": 8633.9428}, {"ts": 1767682140000, "open": 0.0724, "high": 0.0726, "low": 0.0722, "close": 0.0726, "volume": 159997.0, "quote_volume": 11587.5481, "trades": 61, "taker_buy_volume": 69743.0, "taker_buy_quote": 5054.4652}, {"ts": 1767682200000, "open": 0.0726, "high": 0.0726, "low": 0.0721, "close": 0.0722, "volume": 132726.0, "quote_volume": 9589.8486, "trades": 40, "taker_buy_volume": 32947.0, "taker_buy_quote": 2380.6583}, {"ts": 1767682260000, "open": 0.0721, "high": 0.0721, "low": 0.0714, "close": 0.0715, "volume": 197277.0, "quote_volume": 14148.4787, "trades": 76, "taker_buy_volume": 104520.0, "taker_buy_quote": 7488.3455}, {"ts": 1767682320000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 144635.0, "quote_volume": 10323.4798, "trades": 55, "taker_buy_volume": 86964.0, "taker_buy_quote": 6207.9095}, {"ts": 1767682380000, "open": 0.0712, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 179697.0, "quote_volume": 12757.5756, "trades": 57, "taker_buy_volume": 88766.0, "taker_buy_quote": 6299.1411}, {"ts": 1767682440000, "open": 0.0709, "high": 0.0715, "low": 0.0708, "close": 0.0715, "volume": 157535.0, "quote_volume": 11195.7739, "trades": 70, "taker_buy_volume": 88552.0, "taker_buy_quote": 6305.4254}, {"ts": 1767682500000, "open": 0.0715, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 172092.0, "quote_volume": 12296.6383, "trades": 28, "taker_buy_volume": 130468.0, "taker_buy_quote": 9321.2725}, {"ts": 1767682560000, "open": 0.0716, "high": 0.0729, "low": 0.0716, "close": 0.0725, "volume": 650846.0, "quote_volume": 47075.3899, "trades": 258, "taker_buy_volume": 415683.0, "taker_buy_quote": 30031.4294}, {"ts": 1767682620000, "open": 0.0725, "high": 0.0726, "low": 0.0722, "close": 0.0722, "volume": 190408.0, "quote_volume": 13797.819, "trades": 56, "taker_buy_volume": 23139.0, "taker_buy_quote": 1678.4452}, {"ts": 1767682680000, "open": 0.0723, "high": 0.0725, "low": 0.072, "close": 0.0724, "volume": 256644.0, "quote_volume": 18533.4396, "trades": 91, "taker_buy_volume": 136482.0, "taker_buy_quote": 9861.8502}, {"ts": 1767682740000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 71321.0, "quote_volume": 5169.7894, "trades": 31, "taker_buy_volume": 34589.0, "taker_buy_quote": 2509.3286}, {"ts": 1767682800000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 48779.0, "quote_volume": 3524.4492, "trades": 19, "taker_buy_volume": 10277.0, "taker_buy_quote": 742.8765}, {"ts": 1767682860000, "open": 0.0722, "high": 0.0722, "low": 0.0714, "close": 0.0718, "volume": 347120.0, "quote_volume": 24895.1865, "trades": 142, "taker_buy_volume": 170407.0, "taker_buy_quote": 12220.327}, {"ts": 1767682920000, "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 48141.0, "quote_volume": 3462.0848, "trades": 19, "taker_buy_volume": 44327.0, "taker_buy_quote": 3187.6802}, {"ts": 1767682980000, "open": 0.0719, "high": 0.0719, "low": 0.0715, "close": 0.0715, "volume": 66489.0, "quote_volume": 4766.2088, "trades": 23, "taker_buy_volume": 6661.0, "taker_buy_quote": 477.4634}, {"ts": 1767683040000, "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.072, "volume": 175616.0, "quote_volume": 12613.3104, "trades": 54, "taker_buy_volume": 161046.0, "taker_buy_quote": 11566.6447}, {"ts": 1767683100000, "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.0719, "volume": 151880.0, "quote_volume": 10958.4181, "trades": 57, "taker_buy_volume": 81413.0, "taker_buy_quote": 5878.8741}, {"ts": 1767683160000, "open": 0.0721, "high": 0.0727, "low": 0.072, "close": 0.0727, "volume": 350735.0, "quote_volume": 25407.5613, "trades": 200, "taker_buy_volume": 190898.0, "taker_buy_quote": 13827.3918}, {"ts": 1767683220000, "open": 0.0727, "high": 0.0734, "low": 0.0725, "close": 0.0734, "volume": 466434.0, "quote_volume": 34070.1436, "trades": 278, "taker_buy_volume": 257170.0, "taker_buy_quote": 18803.4598}, {"ts": 1767683280000, "open": 0.0733, "high": 0.0737, "low": 0.0731, "close": 0.0735, "volume": 312744.0, "quote_volume": 22969.822, "trades": 138, "taker_buy_volume": 169834.0, "taker_buy_quote": 12481.2921}, {"ts": 1767683340000, "open": 0.0737, "high": 0.0737, "low": 0.0723, "close": 0.0723, "volume": 401681.0, "quote_volume": 29303.4697, "trades": 171, "taker_buy_volume": 131279.0, "taker_buy_quote": 9613.4463}, {"ts": 1767683400000, "open": 0.0723, "high": 0.0727, "low": 0.072, "close": 0.0725, "volume": 357581.0, "quote_volume": 25865.5435, "trades": 216, "taker_buy_volume": 190431.0, "taker_buy_quote": 13784.3903}, {"ts": 1767683460000, "open": 0.0724, "high": 0.073, "low": 0.0723, "close": 0.073, "volume": 252781.0, "quote_volume": 18343.2738, "trades": 144, "taker_buy_volume": 142502.0, "taker_buy_quote": 10355.6938}, {"ts": 1767683520000, "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0732, "volume": 112074.0, "quote_volume": 8203.1941, "trades": 50, "taker_buy_volume": 58055.0, "taker_buy_quote": 4250.6943}, {"ts": 1767683580000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 144245.0, "quote_volume": 10574.769, "trades": 73, "taker_buy_volume": 91330.0, "taker_buy_quote": 6699.3388}, {"ts": 1767683640000, "open": 0.0734, "high": 0.0737, "low": 0.073, "close": 0.0731, "volume": 250096.0, "quote_volume": 18379.0685, "trades": 80, "taker_buy_volume": 101354.0, "taker_buy_quote": 7459.6574}, {"ts": 1767683700000, "open": 0.073, "high": 0.0731, "low": 0.0727, "close": 0.0729, "volume": 77897.0, "quote_volume": 5679.0769, "trades": 38, "taker_buy_volume": 59480.0, "taker_buy_quote": 4336.7276}, {"ts": 1767683760000, "open": 0.0728, "high": 0.0729, "low": 0.0724, "close": 0.0724, "volume": 700508.0, "quote_volume": 50836.5878, "trades": 113, "taker_buy_volume": 333672.0, "taker_buy_quote": 24195.3068}, {"ts": 1767683820000, "open": 0.0725, "high": 0.0725, "low": 0.072, "close": 0.0723, "volume": 168077.0, "quote_volume": 12143.7695, "trades": 66, "taker_buy_volume": 110966.0, "taker_buy_quote": 8021.5255}, {"ts": 1767683880000, "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.072, "volume": 94217.0, "quote_volume": 6773.2214, "trades": 41, "taker_buy_volume": 45510.0, "taker_buy_quote": 3269.8802}, {"ts": 1767683940000, "open": 0.0718, "high": 0.0726, "low": 0.0718, "close": 0.072, "volume": 176905.0, "quote_volume": 12788.101, "trades": 81, "taker_buy_volume": 100142.0, "taker_buy_quote": 7241.9265}, {"ts": 1767684000000, "open": 0.072, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 99951.0, "quote_volume": 7180.5916, "trades": 25, "taker_buy_volume": 80654.0, "taker_buy_quote": 5791.7}, {"ts": 1767684060000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 43144.0, "quote_volume": 3091.4757, "trades": 22, "taker_buy_volume": 6585.0, "taker_buy_quote": 472.452}, {"ts": 1767684120000, "open": 0.0717, "high": 0.0724, "low": 0.0717, "close": 0.0723, "volume": 165710.0, "quote_volume": 11956.783, "trades": 56, "taker_buy_volume": 127571.0, "taker_buy_quote": 9215.3822}, {"ts": 1767684180000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 3889.0, "quote_volume": 280.8853, "trades": 5, "taker_buy_volume": 3627.0, "taker_buy_quote": 261.9689}, {"ts": 1767684240000, "open": 0.0724, "high": 0.0727, "low": 0.0723, "close": 0.0723, "volume": 59945.0, "quote_volume": 4342.3552, "trades": 33, "taker_buy_volume": 35255.0, "taker_buy_quote": 2555.5357}, {"ts": 1767684300000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 67930.0, "quote_volume": 4908.8971, "trades": 15, "taker_buy_volume": 32234.0, "taker_buy_quote": 2330.5182}, {"ts": 1767684360000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 47362.0, "quote_volume": 3419.383, "trades": 14, "taker_buy_volume": 34924.0, "taker_buy_quote": 2521.5128}, {"ts": 1767684420000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 30310.0, "quote_volume": 2190.4041, "trades": 25, "taker_buy_volume": 20221.0, "taker_buy_quote": 1461.3933}, {"ts": 1767684480000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 73463.0, "quote_volume": 5337.9772, "trades": 22, "taker_buy_volume": 54650.0, "taker_buy_quote": 3971.6513}, {"ts": 1767684540000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 19445.0, "quote_volume": 1409.8587, "trades": 11, "taker_buy_volume": 10877.0, "taker_buy_quote": 788.6787}, {"ts": 1767684600000, "open": 0.0723, "high": 0.0724, "low": 0.0715, "close": 0.0716, "volume": 184782.0, "quote_volume": 13276.3683, "trades": 65, "taker_buy_volume": 38199.0, "taker_buy_quote": 2745.9477}, {"ts": 1767684660000, "open": 0.0715, "high": 0.0716, "low": 0.0709, "close": 0.071, "volume": 230527.0, "quote_volume": 16428.7177, "trades": 111, "taker_buy_volume": 83985.0, "taker_buy_quote": 5989.4762}, {"ts": 1767684720000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 91770.0, "quote_volume": 6514.8688, "trades": 54, "taker_buy_volume": 42378.0, "taker_buy_quote": 3010.5538}, {"ts": 1767684780000, "open": 0.0709, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 366872.0, "quote_volume": 25936.3092, "trades": 90, "taker_buy_volume": 61666.0, "taker_buy_quote": 4366.7396}, {"ts": 1767684840000, "open": 0.0705, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 338407.0, "quote_volume": 23860.6542, "trades": 100, "taker_buy_volume": 232121.0, "taker_buy_quote": 16373.9218}, {"ts": 1767684900000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 17664.0, "quote_volume": 1248.557, "trades": 16, "taker_buy_volume": 8199.0, "taker_buy_quote": 580.1967}, {"ts": 1767684960000, "open": 0.0705, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 220094.0, "quote_volume": 15562.2225, "trades": 94, "taker_buy_volume": 116180.0, "taker_buy_quote": 8221.1831}, {"ts": 1767685020000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 8242.0, "quote_volume": 582.4348, "trades": 7, "taker_buy_volume": 5246.0, "taker_buy_quote": 370.9172}, {"ts": 1767685080000, "open": 0.0706, "high": 0.071, "low": 0.0704, "close": 0.071, "volume": 223646.0, "quote_volume": 15782.5393, "trades": 44, "taker_buy_volume": 125723.0, "taker_buy_quote": 8874.0889}, {"ts": 1767685140000, "open": 0.071, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 66527.0, "quote_volume": 4712.646, "trades": 30, "taker_buy_volume": 30641.0, "taker_buy_quote": 2170.151}, {"ts": 1767685200000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 362755.0, "quote_volume": 25533.7498, "trades": 26, "taker_buy_volume": 10311.0, "taker_buy_quote": 725.5853}, {"ts": 1767685260000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 51370.0, "quote_volume": 3605.2478, "trades": 23, "taker_buy_volume": 18112.0, "taker_buy_quote": 1271.6137}, {"ts": 1767685320000, "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 140595.0, "quote_volume": 9847.0321, "trades": 34, "taker_buy_volume": 45853.0, "taker_buy_quote": 3210.2917}, {"ts": 1767685380000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 47998.0, "quote_volume": 3352.9041, "trades": 22, "taker_buy_volume": 15379.0, "taker_buy_quote": 1074.3405}, {"ts": 1767685440000, "open": 0.0699, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 108112.0, "quote_volume": 7540.4837, "trades": 36, "taker_buy_volume": 43831.0, "taker_buy_quote": 3063.9544}, {"ts": 1767685500000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 208028.0, "quote_volume": 14456.5677, "trades": 64, "taker_buy_volume": 42207.0, "taker_buy_quote": 2936.1532}, {"ts": 1767685560000, "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 215837.0, "quote_volume": 14949.2037, "trades": 37, "taker_buy_volume": 30375.0, "taker_buy_quote": 2098.9125}, {"ts": 1767685620000, "open": 0.0691, "high": 0.0692, "low": 0.0689, "close": 0.0691, "volume": 125453.0, "quote_volume": 8661.9281, "trades": 43, "taker_buy_volume": 40650.0, "taker_buy_quote": 2808.707}, {"ts": 1767685680000, "open": 0.069, "high": 0.0693, "low": 0.0688, "close": 0.0691, "volume": 134241.0, "quote_volume": 9267.6292, "trades": 51, "taker_buy_volume": 68744.0, "taker_buy_quote": 4751.4905}, {"ts": 1767685740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 28770.0, "quote_volume": 1985.13, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685800000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 34063.0, "quote_volume": 2348.1808, "trades": 16, "taker_buy_volume": 14545.0, "taker_buy_quote": 1003.0981}, {"ts": 1767685860000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 59801.0, "quote_volume": 4123.2347, "trades": 25, "taker_buy_volume": 26226.0, "taker_buy_quote": 1809.594}, {"ts": 1767685920000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 116576.0, "quote_volume": 8017.0619, "trades": 47, "taker_buy_volume": 35286.0, "taker_buy_quote": 2428.1272}, {"ts": 1767685980000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 15256.0, "quote_volume": 1050.1362, "trades": 11, "taker_buy_volume": 3236.0, "taker_buy_quote": 222.9604}, {"ts": 1767686040000, "open": 0.0687, "high": 0.069, "low": 0.0686, "close": 0.069, "volume": 93154.0, "quote_volume": 6407.4261, "trades": 23, "taker_buy_volume": 76482.0, "taker_buy_quote": 5263.4514}, {"ts": 1767686100000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 101474.0, "quote_volume": 7015.6451, "trades": 28, "taker_buy_volume": 60834.0, "taker_buy_quote": 4206.2158}, {"ts": 1767686160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 10277.0, "quote_volume": 710.1407, "trades": 9, "taker_buy_volume": 3225.0, "taker_buy_quote": 222.8475}, {"ts": 1767686220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 33615.0, "quote_volume": 2319.435, "trades": 13, "taker_buy_volume": 2285.0, "taker_buy_quote": 157.665}, {"ts": 1767686280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 30165.0, "quote_volume": 2082.6709, "trades": 16, "taker_buy_volume": 12905.0, "taker_buy_quote": 891.1783}, {"ts": 1767686340000, "open": 0.0691, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 11771.0, "quote_volume": 813.2648, "trades": 7, "taker_buy_volume": 5166.0, "taker_buy_quote": 357.3028}, {"ts": 1767686400000, "open": 0.0691, "high": 0.0693, "low": 0.0687, "close": 0.0692, "volume": 427615.0, "quote_volume": 29533.9878, "trades": 163, "taker_buy_volume": 276484.0, "taker_buy_quote": 19112.2806}, {"ts": 1767686460000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 54879.0, "quote_volume": 3791.8117, "trades": 29, "taker_buy_volume": 40308.0, "taker_buy_quote": 2785.2735}, {"ts": 1767686520000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 9541.0, "quote_volume": 659.861, "trades": 6, "taker_buy_volume": 4541.0, "taker_buy_quote": 313.861}, {"ts": 1767686580000, "open": 0.0693, "high": 0.0693, "low": 0.0687, "close": 0.0689, "volume": 220032.0, "quote_volume": 15202.2971, "trades": 51, "taker_buy_volume": 66664.0, "taker_buy_quote": 4601.9028}, {"ts": 1767686640000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 54833.0, "quote_volume": 3776.2529, "trades": 17, "taker_buy_volume": 23622.0, "taker_buy_quote": 1628.895}, {"ts": 1767686700000, "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0692, "volume": 193666.0, "quote_volume": 13388.1925, "trades": 71, "taker_buy_volume": 158791.0, "taker_buy_quote": 10974.6683}, {"ts": 1767686760000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 22794.0, "quote_volume": 1579.5929, "trades": 11, "taker_buy_volume": 19060.0, "taker_buy_quote": 1320.5796}, {"ts": 1767686820000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 18498.0, "quote_volume": 1281.6838, "trades": 13, "taker_buy_volume": 763.0, "taker_buy_quote": 52.9121}, {"ts": 1767686880000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 97666.0, "quote_volume": 6767.5105, "trades": 29, "taker_buy_volume": 26061.0, "taker_buy_quote": 1808.3409}, {"ts": 1767686940000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 26863.0, "quote_volume": 1861.4799, "trades": 8, "taker_buy_volume": 22678.0, "taker_buy_quote": 1571.2929}, {"ts": 1767687000000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 197050.0, "quote_volume": 13680.4179, "trades": 45, "taker_buy_volume": 93267.0, "taker_buy_quote": 6477.0608}, {"ts": 1767687060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 17011.0, "quote_volume": 1177.1792, "trades": 6, "taker_buy_volume": 180.0, "taker_buy_quote": 12.474}, {"ts": 1767687120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 13862.0, "quote_volume": 959.2504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2925.0, "quote_volume": 202.41, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 202.41}, {"ts": 1767687240000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 6311.0, "quote_volume": 437.2307, "trades": 5, "taker_buy_volume": 4317.0, "taker_buy_quote": 299.1681}, {"ts": 1767687300000, "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 156643.0, "quote_volume": 10832.744, "trades": 54, "taker_buy_volume": 45804.0, "taker_buy_quote": 3168.4739}, {"ts": 1767687360000, "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 106034.0, "quote_volume": 7304.2087, "trades": 35, "taker_buy_volume": 16626.0, "taker_buy_quote": 1144.9577}, {"ts": 1767687420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 12077.0, "quote_volume": 832.1053, "trades": 4, "taker_buy_volume": 9152.0, "taker_buy_quote": 630.5728}, {"ts": 1767687480000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 55245.0, "quote_volume": 3811.4461, "trades": 13, "taker_buy_volume": 52864.0, "taker_buy_quote": 3647.1128}, {"ts": 1767687540000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 28914.0, "quote_volume": 1993.3565, "trades": 12, "taker_buy_volume": 6858.0, "taker_buy_quote": 472.9438}, {"ts": 1767687600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 54540.0, "quote_volume": 3753.1186, "trades": 13, "taker_buy_volume": 1816.0, "taker_buy_quote": 125.1224}, {"ts": 1767687660000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 35729.0, "quote_volume": 2462.6056, "trades": 9, "taker_buy_volume": 26799.0, "taker_buy_quote": 1846.7436}, {"ts": 1767687720000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3346.0, "quote_volume": 230.8319, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 201.825}, {"ts": 1767687780000, "open": 0.069, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 60759.0, "quote_volume": 4182.8847, "trades": 28, "taker_buy_volume": 18650.0, "taker_buy_quote": 1283.6551}, {"ts": 1767687840000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 50203.0, "quote_volume": 3444.8599, "trades": 14, "taker_buy_volume": 3208.0, "taker_buy_quote": 220.7104}, {"ts": 1767687900000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 41075.0, "quote_volume": 2816.666, "trades": 25, "taker_buy_volume": 18585.0, "taker_buy_quote": 1274.931}, {"ts": 1767687960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5999.0, "quote_volume": 411.5314, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.655}, {"ts": 1767688020000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 25478.0, "quote_volume": 1747.2715, "trades": 17, "taker_buy_volume": 12582.0, "taker_buy_quote": 863.2707}, {"ts": 1767688080000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 44383.0, "quote_volume": 3054.1354, "trades": 10, "taker_buy_volume": 41458.0, "taker_buy_quote": 2852.6029}, {"ts": 1767688140000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 19699.0, "quote_volume": 1358.3569, "trades": 13, "taker_buy_volume": 19699.0, "taker_buy_quote": 1358.3569}, {"ts": 1767688200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2925.0, "quote_volume": 201.825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 10181.0, "quote_volume": 702.3281, "trades": 5, "taker_buy_volume": 5647.0, "taker_buy_quote": 389.643}, {"ts": 1767688320000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4829.0, "quote_volume": 333.0287, "trades": 3, "taker_buy_volume": 3106.0, "taker_buy_quote": 214.314}, {"ts": 1767688380000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 10039.0, "quote_volume": 693.3358, "trades": 7, "taker_buy_volume": 7114.0, "taker_buy_quote": 491.2183}, {"ts": 1767688440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4950.0, "quote_volume": 342.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 13048.0, "quote_volume": 899.7287, "trades": 4, "taker_buy_volume": 5656.0, "taker_buy_quote": 389.6984}, {"ts": 1767688560000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 15751.0, "quote_volume": 1087.1115, "trades": 8, "taker_buy_volume": 11524.0, "taker_buy_quote": 795.4485}, {"ts": 1767688620000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 3494.0, "quote_volume": 241.4855, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 39.6444}, {"ts": 1767688680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17053.0, "quote_volume": 1176.657, "trades": 4, "taker_buy_volume": 2034.0, "taker_buy_quote": 140.346}, {"ts": 1767688740000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 8362.0, "quote_volume": 577.5554, "trades": 6, "taker_buy_volume": 5846.0, "taker_buy_quote": 403.9514}, {"ts": 1767688800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1471.0, "quote_volume": 101.5271, "trades": 5, "taker_buy_volume": 281.0, "taker_buy_quote": 19.4171}, {"ts": 1767688860000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 34631.0, "quote_volume": 2389.2465, "trades": 9, "taker_buy_volume": 16701.0, "taker_buy_quote": 1152.0765}, {"ts": 1767688920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 19003.0, "quote_volume": 1313.1073, "trades": 12, "taker_buy_volume": 13153.0, "taker_buy_quote": 908.8723}, {"ts": 1767688980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689040000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 45548.0, "quote_volume": 3143.4145, "trades": 21, "taker_buy_volume": 11849.0, "taker_buy_quote": 817.891}, {"ts": 1767689100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 130.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689160000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 36143.0, "quote_volume": 2491.3649, "trades": 14, "taker_buy_volume": 17298.0, "taker_buy_quote": 1192.127}, {"ts": 1767689220000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 83215.0, "quote_volume": 5722.0871, "trades": 40, "taker_buy_volume": 38578.0, "taker_buy_quote": 2654.5418}, {"ts": 1767689280000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 12541.0, "quote_volume": 863.606, "trades": 10, "taker_buy_volume": 2582.0, "taker_buy_quote": 177.8998}, {"ts": 1767689340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9254.0, "quote_volume": 637.6006, "trades": 7, "taker_buy_volume": 1908.0, "taker_buy_quote": 131.4612}, {"ts": 1767689400000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8043.0, "quote_volume": 553.9434, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 201.5325}, {"ts": 1767689460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7754.0, "quote_volume": 535.026, "trades": 5, "taker_buy_volume": 4829.0, "taker_buy_quote": 333.201}, {"ts": 1767689520000, "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 33087.0, "quote_volume": 2288.6722, "trades": 22, "taker_buy_volume": 25212.0, "taker_buy_quote": 1744.0032}, {"ts": 1767689580000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 51931.0, "quote_volume": 3594.5358, "trades": 27, "taker_buy_volume": 35963.0, "taker_buy_quote": 2490.2695}, {"ts": 1767689640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 8540.0, "quote_volume": 589.26, "trades": 3, "taker_buy_volume": 8540.0, "taker_buy_quote": 589.26}, {"ts": 1767689700000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 109097.0, "quote_volume": 7545.5429, "trades": 19, "taker_buy_volume": 109097.0, "taker_buy_quote": 7545.5429}, {"ts": 1767689760000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 19405.0, "quote_volume": 1341.4705, "trades": 7, "taker_buy_volume": 13555.0, "taker_buy_quote": 936.6505}, {"ts": 1767689820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2925.0, "quote_volume": 202.41, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689880000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 14245.0, "quote_volume": 985.9414, "trades": 9, "taker_buy_volume": 9142.0, "taker_buy_quote": 632.9556}, {"ts": 1767689940000, "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 70802.0, "quote_volume": 4900.282, "trades": 19, "taker_buy_volume": 8245.0, "taker_buy_quote": 571.1783}, {"ts": 1767690000000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 23659.0, "quote_volume": 1631.2579, "trades": 9, "taker_buy_volume": 8599.0, "taker_buy_quote": 592.7636}, {"ts": 1767690060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 16575.0, "quote_volume": 1143.675, "trades": 5, "taker_buy_volume": 12576.0, "taker_buy_quote": 867.744}, {"ts": 1767690120000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 24235.0, "quote_volume": 1675.1677, "trades": 12, "taker_buy_volume": 17992.0, "taker_buy_quote": 1243.7764}, {"ts": 1767690180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4571.0, "quote_volume": 316.3132, "trades": 4, "taker_buy_volume": 4571.0, "taker_buy_quote": 316.3132}, {"ts": 1767690240000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 40115.0, "quote_volume": 2776.3187, "trades": 23, "taker_buy_volume": 12626.0, "taker_buy_quote": 874.9662}, {"ts": 1767690300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5422.0, "quote_volume": 374.6602, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 202.1175}, {"ts": 1767690360000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 25964.0, "quote_volume": 1800.7628, "trades": 13, "taker_buy_volume": 11544.0, "taker_buy_quote": 800.3073}, {"ts": 1767690420000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 17198.0, "quote_volume": 1187.797, "trades": 11, "taker_buy_volume": 5850.0, "taker_buy_quote": 403.65}, {"ts": 1767690480000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 46118.0, "quote_volume": 3177.9288, "trades": 16, "taker_buy_volume": 629.0, "taker_buy_quote": 43.3091}, {"ts": 1767690540000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 37925.0, "quote_volume": 2602.1215, "trades": 17, "taker_buy_volume": 12578.0, "taker_buy_quote": 863.2098}, {"ts": 1767690600000, "open": 0.0686, "high": 0.0686, "low": 0.0682, "close": 0.0682, "volume": 118804.0, "quote_volume": 8131.5896, "trades": 41, "taker_buy_volume": 44419.0, "taker_buy_quote": 3041.753}, {"ts": 1767690660000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 68892.0, "quote_volume": 4691.8299, "trades": 27, "taker_buy_volume": 7905.0, "taker_buy_quote": 538.8285}, {"ts": 1767690720000, "open": 0.0682, "high": 0.0682, "low": 0.0678, "close": 0.0681, "volume": 472115.0, "quote_volume": 32125.2068, "trades": 112, "taker_buy_volume": 135808.0, "taker_buy_quote": 9248.1466}, {"ts": 1767690780000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 15111.0, "quote_volume": 1026.3115, "trades": 7, "taker_buy_volume": 2661.0, "taker_buy_quote": 180.9565}, {"ts": 1767690840000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 24125.0, "quote_volume": 1638.8451, "trades": 13, "taker_buy_volume": 12367.0, "taker_buy_quote": 840.3322}, {"ts": 1767690900000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 24308.0, "quote_volume": 1653.3749, "trades": 14, "taker_buy_volume": 14042.0, "taker_buy_quote": 956.021}, {"ts": 1767690960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2576.0, "quote_volume": 175.6712, "trades": 5, "taker_buy_volume": 2456.0, "taker_buy_quote": 167.4992}, {"ts": 1767691020000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 17470.0, "quote_volume": 1188.6547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691080000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 94003.0, "quote_volume": 6387.2058, "trades": 21, "taker_buy_volume": 44024.0, "taker_buy_quote": 2993.3392}, {"ts": 1767691140000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 67929.0, "quote_volume": 4617.6084, "trades": 16, "taker_buy_volume": 56241.0, "taker_buy_quote": 3823.7011}, {"ts": 1767691200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8949.0, "quote_volume": 609.4269, "trades": 4, "taker_buy_volume": 6043.0, "taker_buy_quote": 411.5283}, {"ts": 1767691260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 35510.0, "quote_volume": 2418.2784, "trades": 6, "taker_buy_volume": 20370.0, "taker_buy_quote": 1387.2444}, {"ts": 1767691320000, "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 40212.0, "quote_volume": 2746.4783, "trades": 27, "taker_buy_volume": 31841.0, "taker_buy_quote": 2175.5357}, {"ts": 1767691380000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9312.0, "quote_volume": 637.7865, "trades": 5, "taker_buy_volume": 8457.0, "taker_buy_quote": 579.3045}, {"ts": 1767691440000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 58621.0, "quote_volume": 4024.5052, "trades": 20, "taker_buy_volume": 46791.0, "taker_buy_quote": 3212.3822}, {"ts": 1767691500000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 8272.0, "quote_volume": 567.7517, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.9475}, {"ts": 1767691560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11643.0, "quote_volume": 799.8741, "trades": 7, "taker_buy_volume": 11643.0, "taker_buy_quote": 799.8741}, {"ts": 1767691620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5155.0, "quote_volume": 354.1485, "trades": 4, "taker_buy_volume": 5155.0, "taker_buy_quote": 354.1485}, {"ts": 1767691680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 23996.0, "quote_volume": 1648.6684, "trades": 8, "taker_buy_volume": 16137.0, "taker_buy_quote": 1108.7551}, {"ts": 1767691740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 18841.0, "quote_volume": 1295.9521, "trades": 10, "taker_buy_volume": 18841.0, "taker_buy_quote": 1295.9521}, {"ts": 1767691800000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 107896.0, "quote_volume": 7395.4557, "trades": 28, "taker_buy_volume": 5564.0, "taker_buy_quote": 382.5195}, {"ts": 1767691860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12403.0, "quote_volume": 847.1249, "trades": 10, "taker_buy_volume": 5471.0, "taker_buy_quote": 373.6693}, {"ts": 1767691920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 587.0, "quote_volume": 40.0334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691980000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 61721.0, "quote_volume": 4206.8412, "trades": 31, "taker_buy_volume": 48860.0, "taker_buy_quote": 3331.2939}, {"ts": 1767692040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9759.0, "quote_volume": 666.5397, "trades": 6, "taker_buy_volume": 6834.0, "taker_buy_quote": 466.7622}, {"ts": 1767692100000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6407.0, "quote_volume": 438.2947, "trades": 3, "taker_buy_volume": 6407.0, "taker_buy_quote": 438.2947}, {"ts": 1767692160000, "open": 0.0685, "high": 0.069, "low": 0.0685, "close": 0.0688, "volume": 79606.0, "quote_volume": 5481.2166, "trades": 30, "taker_buy_volume": 50151.0, "taker_buy_quote": 3453.5449}, {"ts": 1767692220000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 30789.0, "quote_volume": 2120.8578, "trades": 12, "taker_buy_volume": 22014.0, "taker_buy_quote": 1515.9678}, {"ts": 1767692280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 49949.0, "quote_volume": 3444.665, "trades": 14, "taker_buy_volume": 34714.0, "taker_buy_quote": 2394.9735}, {"ts": 1767692340000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4743.0, "quote_volume": 326.0259, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.9475}, {"ts": 1767692400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3235.0, "quote_volume": 222.568, "trades": 3, "taker_buy_volume": 3235.0, "taker_buy_quote": 222.568}, {"ts": 1767692460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692520000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 100300.0, "quote_volume": 6920.2365, "trades": 16, "taker_buy_volume": 10677.0, "taker_buy_quote": 736.2495}, {"ts": 1767692580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7933.0, "quote_volume": 547.377, "trades": 1, "taker_buy_volume": 7933.0, "taker_buy_quote": 547.377}, {"ts": 1767692640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11583.0, "quote_volume": 799.227, "trades": 8, "taker_buy_volume": 2835.0, "taker_buy_quote": 195.615}, {"ts": 1767692700000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3348.0, "quote_volume": 231.0543, "trades": 2, "taker_buy_volume": 3348.0, "taker_buy_quote": 231.0543}, {"ts": 1767692760000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 65889.0, "quote_volume": 4557.4166, "trades": 12, "taker_buy_volume": 13775.0, "taker_buy_quote": 952.145}, {"ts": 1767692820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692880000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 15784.0, "quote_volume": 1091.4002, "trades": 10, "taker_buy_volume": 13077.0, "taker_buy_quote": 904.3465}, {"ts": 1767692940000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 16846.0, "quote_volume": 1163.188, "trades": 23, "taker_buy_volume": 11456.0, "taker_buy_quote": 791.0246}, {"ts": 1767693000000, "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0695, "volume": 356236.0, "quote_volume": 24753.7492, "trades": 117, "taker_buy_volume": 272500.0, "taker_buy_quote": 18934.4762}, {"ts": 1767693060000, "open": 0.0695, "high": 0.0695, "low": 0.0691, "close": 0.0691, "volume": 169151.0, "quote_volume": 11714.9591, "trades": 38, "taker_buy_volume": 28644.0, "taker_buy_quote": 1990.4655}, {"ts": 1767693120000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 44042.0, "quote_volume": 3051.7256, "trades": 13, "taker_buy_volume": 44042.0, "taker_buy_quote": 3051.7256}, {"ts": 1767693180000, "open": 0.0694, "high": 0.0699, "low": 0.0694, "close": 0.0699, "volume": 72648.0, "quote_volume": 5061.8641, "trades": 43, "taker_buy_volume": 59997.0, "taker_buy_quote": 4180.2838}, {"ts": 1767693240000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 29472.0, "quote_volume": 2055.0303, "trades": 15, "taker_buy_volume": 7716.0, "taker_buy_quote": 537.8052}, {"ts": 1767693300000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 26959.0, "quote_volume": 1876.9742, "trades": 9, "taker_buy_volume": 2741.0, "taker_buy_quote": 190.8164}, {"ts": 1767693360000, "open": 0.0695, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 3375.0, "quote_volume": 235.0856, "trades": 6, "taker_buy_volume": 3123.0, "taker_buy_quote": 217.5566}, {"ts": 1767693420000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 8937.0, "quote_volume": 622.2835, "trades": 7, "taker_buy_volume": 331.0, "taker_buy_quote": 23.0707}, {"ts": 1767693480000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 624.0, "quote_volume": 43.3454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693540000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 16129.0, "quote_volume": 1121.3233, "trades": 7, "taker_buy_volume": 11096.0, "taker_buy_quote": 771.5298}, {"ts": 1767693600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 32469.0, "quote_volume": 2259.8424, "trades": 16, "taker_buy_volume": 9064.0, "taker_buy_quote": 630.8544}, {"ts": 1767693660000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 56172.0, "quote_volume": 3908.1359, "trades": 16, "taker_buy_volume": 47401.0, "taker_buy_quote": 3298.2589}, {"ts": 1767693720000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 26849.0, "quote_volume": 1868.6904, "trades": 15, "taker_buy_volume": 15641.0, "taker_buy_quote": 1088.6136}, {"ts": 1767693780000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 69714.0, "quote_volume": 4847.0178, "trades": 23, "taker_buy_volume": 15903.0, "taker_buy_quote": 1106.3267}, {"ts": 1767693840000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 55783.0, "quote_volume": 3884.1935, "trades": 14, "taker_buy_volume": 49016.0, "taker_buy_quote": 3412.9182}, {"ts": 1767693900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 10656.0, "quote_volume": 741.6576, "trades": 5, "taker_buy_volume": 6158.0, "taker_buy_quote": 428.5968}, {"ts": 1767693960000, "open": 0.0696, "high": 0.0702, "low": 0.0696, "close": 0.0702, "volume": 128807.0, "quote_volume": 9021.3571, "trades": 53, "taker_buy_volume": 115974.0, "taker_buy_quote": 8123.2626}, {"ts": 1767694020000, "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 161410.0, "quote_volume": 11291.4608, "trades": 66, "taker_buy_volume": 69086.0, "taker_buy_quote": 4834.2753}, {"ts": 1767694080000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 48185.0, "quote_volume": 3370.1743, "trades": 27, "taker_buy_volume": 31576.0, "taker_buy_quote": 2209.2052}, {"ts": 1767694140000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 56304.0, "quote_volume": 3935.9413, "trades": 33, "taker_buy_volume": 14697.0, "taker_buy_quote": 1027.612}, {"ts": 1767694200000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 62143.0, "quote_volume": 4334.6865, "trades": 26, "taker_buy_volume": 21050.0, "taker_buy_quote": 1468.4125}, {"ts": 1767694260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 17506.0, "quote_volume": 1221.9188, "trades": 5, "taker_buy_volume": 14581.0, "taker_buy_quote": 1017.7538}, {"ts": 1767694320000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 21143.0, "quote_volume": 1479.7175, "trades": 8, "taker_buy_volume": 3593.0, "taker_buy_quote": 251.2175}, {"ts": 1767694380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 8820.0, "quote_volume": 617.697, "trades": 5, "taker_buy_volume": 5895.0, "taker_buy_quote": 412.947}, {"ts": 1767694440000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 54358.0, "quote_volume": 3805.8521, "trades": 18, "taker_buy_volume": 15150.0, "taker_buy_quote": 1061.2921}, {"ts": 1767694500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 417.0, "quote_volume": 29.1483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694560000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 6205.0, "quote_volume": 434.0212, "trades": 3, "taker_buy_volume": 2917.0, "taker_buy_quote": 204.19}, {"ts": 1767694620000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 83585.0, "quote_volume": 5851.118, "trades": 6, "taker_buy_volume": 80928.0, "taker_buy_quote": 5665.128}, {"ts": 1767694680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2925.0, "quote_volume": 204.75, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 204.75}, {"ts": 1767694740000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 32719.0, "quote_volume": 2293.8944, "trades": 3, "taker_buy_volume": 32719.0, "taker_buy_quote": 2293.8944}, {"ts": 1767694800000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 93102.0, "quote_volume": 6543.4881, "trades": 20, "taker_buy_volume": 84845.0, "taker_buy_quote": 5963.8467}, {"ts": 1767694860000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 19917.0, "quote_volume": 1402.686, "trades": 8, "taker_buy_volume": 14067.0, "taker_buy_quote": 990.846}, {"ts": 1767694920000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 45061.0, "quote_volume": 3169.3014, "trades": 11, "taker_buy_volume": 17660.0, "taker_buy_quote": 1240.5635}, {"ts": 1767694980000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 57851.0, "quote_volume": 4063.9655, "trades": 18, "taker_buy_volume": 42258.0, "taker_buy_quote": 2970.2152}, {"ts": 1767695040000, "open": 0.0702, "high": 0.0703, "low": 0.0699, "close": 0.0701, "volume": 116324.0, "quote_volume": 8155.0101, "trades": 29, "taker_buy_volume": 93972.0, "taker_buy_quote": 6588.05}, {"ts": 1767695100000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 23934.0, "quote_volume": 1679.1621, "trades": 11, "taker_buy_volume": 18084.0, "taker_buy_quote": 1268.7846}, {"ts": 1767695160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 24087.0, "quote_volume": 1693.3161, "trades": 7, "taker_buy_volume": 5930.0, "taker_buy_quote": 416.879}, {"ts": 1767695220000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 18734.0, "quote_volume": 1318.4787, "trades": 22, "taker_buy_volume": 8935.0, "taker_buy_quote": 629.024}, {"ts": 1767695280000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 91483.0, "quote_volume": 6426.4635, "trades": 28, "taker_buy_volume": 3576.0, "taker_buy_quote": 251.0352}, {"ts": 1767695340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3493.0, "quote_volume": 244.8593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 142.0, "quote_volume": 9.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695460000, "open": 0.07, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 52232.0, "quote_volume": 3654.4529, "trades": 16, "taker_buy_volume": 8497.0, "taker_buy_quote": 594.9348}, {"ts": 1767695520000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 25227.0, "quote_volume": 1758.7918, "trades": 14, "taker_buy_volume": 8775.0, "taker_buy_quote": 611.91}, {"ts": 1767695580000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 144172.0, "quote_volume": 10077.508, "trades": 37, "taker_buy_volume": 122647.0, "taker_buy_quote": 8574.7705}, {"ts": 1767695640000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 17297.0, "quote_volume": 1205.2497, "trades": 6, "taker_buy_volume": 173.0, "taker_buy_quote": 12.0408}, {"ts": 1767695700000, "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 37711.0, "quote_volume": 2621.6034, "trades": 21, "taker_buy_volume": 25019.0, "taker_buy_quote": 1739.9605}, {"ts": 1767695760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7529.0, "quote_volume": 524.0184, "trades": 4, "taker_buy_volume": 2554.0, "taker_buy_quote": 177.7584}, {"ts": 1767695820000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 42012.0, "quote_volume": 2928.1108, "trades": 16, "taker_buy_volume": 38202.0, "taker_buy_quote": 2662.6423}, {"ts": 1767695880000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2108.0, "quote_volume": 147.1276, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 139.6}, {"ts": 1767695940000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 13941.0, "quote_volume": 971.0856, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696000000, "open": 0.0696, "high": 0.0696, "low": 0.0691, "close": 0.0691, "volume": 155263.0, "quote_volume": 10759.615, "trades": 61, "taker_buy_volume": 54212.0, "taker_buy_quote": 3757.7912}, {"ts": 1767696060000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 82024.0, "quote_volume": 5667.8601, "trades": 29, "taker_buy_volume": 38135.0, "taker_buy_quote": 2636.8645}, {"ts": 1767696120000, "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 69136.0, "quote_volume": 4760.6805, "trades": 34, "taker_buy_volume": 18140.0, "taker_buy_quote": 1249.876}, {"ts": 1767696180000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 71526.0, "quote_volume": 4913.3777, "trades": 19, "taker_buy_volume": 39171.0, "taker_buy_quote": 2692.5402}, {"ts": 1767696240000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 53562.0, "quote_volume": 3674.9306, "trades": 17, "taker_buy_volume": 5627.0, "taker_buy_quote": 386.5226}, {"ts": 1767696300000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 31625.0, "quote_volume": 2173.0806, "trades": 13, "taker_buy_volume": 3337.0, "taker_buy_quote": 229.695}, {"ts": 1767696360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2151.0, "quote_volume": 147.9888, "trades": 2, "taker_buy_volume": 2151.0, "taker_buy_quote": 147.9888}, {"ts": 1767696420000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 21596.0, "quote_volume": 1481.8231, "trades": 11, "taker_buy_volume": 3178.0, "taker_buy_quote": 218.0614}, {"ts": 1767696480000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 90566.0, "quote_volume": 6221.553, "trades": 11, "taker_buy_volume": 6237.0, "taker_buy_quote": 428.1507}, {"ts": 1767696540000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 12315.0, "quote_volume": 845.2551, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696600000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 14340.0, "quote_volume": 985.2265, "trades": 9, "taker_buy_volume": 9025.0, "taker_buy_quote": 620.6175}, {"ts": 1767696660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8222.0, "quote_volume": 565.6736, "trades": 8, "taker_buy_volume": 5673.0, "taker_buy_quote": 390.3024}, {"ts": 1767696720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 5963.0, "quote_volume": 410.238, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 201.24}, {"ts": 1767696780000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7917.0, "quote_volume": 543.3823, "trades": 4, "taker_buy_volume": 5033.0, "taker_buy_quote": 345.2638}, {"ts": 1767696840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 9059.0, "quote_volume": 620.834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6254.0, "quote_volume": 429.0244, "trades": 4, "taker_buy_volume": 6107.0, "taker_buy_quote": 418.9402}, {"ts": 1767696960000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4139.0, "quote_volume": 284.6249, "trades": 3, "taker_buy_volume": 2756.0, "taker_buy_quote": 189.6128}, {"ts": 1767697020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8172.0, "quote_volume": 562.2336, "trades": 3, "taker_buy_volume": 5247.0, "taker_buy_quote": 360.9936}, {"ts": 1767697080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8527.0, "quote_volume": 585.5624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6733.0, "quote_volume": 461.8838, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.655}, {"ts": 1767697260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 74.0, "quote_volume": 5.069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697320000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 86872.0, "quote_volume": 5937.657, "trades": 19, "taker_buy_volume": 13825.0, "taker_buy_quote": 945.63}, {"ts": 1767697380000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 8919.0, "quote_volume": 610.7912, "trades": 9, "taker_buy_volume": 3658.0, "taker_buy_quote": 250.6463}, {"ts": 1767697440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2158.0, "quote_volume": 147.8375, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 9.947}, {"ts": 1767697500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2925.0, "quote_volume": 200.3625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767697740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 15635.0, "quote_volume": 1070.9975, "trades": 8, "taker_buy_volume": 15635.0, "taker_buy_quote": 1070.9975}, {"ts": 1767697800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5077.0, "quote_volume": 348.2822, "trades": 4, "taker_buy_volume": 2047.0, "taker_buy_quote": 140.4242}, {"ts": 1767697860000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 37670.0, "quote_volume": 2586.905, "trades": 25, "taker_buy_volume": 25975.0, "taker_buy_quote": 1784.19}, {"ts": 1767697920000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 21781.0, "quote_volume": 1497.2202, "trades": 12, "taker_buy_volume": 13834.0, "taker_buy_quote": 951.4867}, {"ts": 1767697980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10353.0, "quote_volume": 711.5436, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.9475}, {"ts": 1767698040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 776.0, "quote_volume": 53.2336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3586.0, "quote_volume": 246.3582, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.9475}, {"ts": 1767698160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7034.0, "quote_volume": 483.1186, "trades": 7, "taker_buy_volume": 5862.0, "taker_buy_quote": 402.7194}, {"ts": 1767698400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 19195.0, "quote_volume": 1315.1477, "trades": 12, "taker_buy_volume": 2016.0, "taker_buy_quote": 138.096}, {"ts": 1767698460000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 12820.0, "quote_volume": 877.4695, "trades": 8, "taker_buy_volume": 1395.0, "taker_buy_quote": 95.697}, {"ts": 1767698520000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 30797.0, "quote_volume": 2107.0018, "trades": 18, "taker_buy_volume": 13028.0, "taker_buy_quote": 891.6022}, {"ts": 1767698580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 81965.0, "quote_volume": 5604.0364, "trades": 14, "taker_buy_volume": 10014.0, "taker_buy_quote": 684.9576}, {"ts": 1767698640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3231.0, "quote_volume": 221.0004, "trades": 6, "taker_buy_volume": 2943.0, "taker_buy_quote": 201.3012}, {"ts": 1767698700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4661.0, "quote_volume": 318.8124, "trades": 2, "taker_buy_volume": 4661.0, "taker_buy_quote": 318.8124}, {"ts": 1767698760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6555.0, "quote_volume": 449.0175, "trades": 5, "taker_buy_volume": 6555.0, "taker_buy_quote": 449.0175}, {"ts": 1767698820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 12084.0, "quote_volume": 827.0415, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698880000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 33016.0, "quote_volume": 2264.3771, "trades": 17, "taker_buy_volume": 28740.0, "taker_buy_quote": 1971.2721}, {"ts": 1767698940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 660.0, "quote_volume": 45.21, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4771.0, "quote_volume": 327.2906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5840.0, "quote_volume": 400.624, "trades": 2, "taker_buy_volume": 5840.0, "taker_buy_quote": 400.624}, {"ts": 1767699360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 501.0, "quote_volume": 34.3185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8966.0, "quote_volume": 614.171, "trades": 5, "taker_buy_volume": 4538.0, "taker_buy_quote": 310.853}, {"ts": 1767699480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4936.0, "quote_volume": 338.116, "trades": 2, "taker_buy_volume": 4936.0, "taker_buy_quote": 338.116}, {"ts": 1767699540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4938.0, "quote_volume": 338.7468, "trades": 2, "taker_buy_volume": 4938.0, "taker_buy_quote": 338.7468}, {"ts": 1767699600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699660000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 119077.0, "quote_volume": 8166.1673, "trades": 33, "taker_buy_volume": 73285.0, "taker_buy_quote": 5025.9222}, {"ts": 1767699720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 16626.0, "quote_volume": 1139.9597, "trades": 12, "taker_buy_volume": 4937.0, "taker_buy_quote": 338.6782}, {"ts": 1767699780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 72.0, "quote_volume": 4.9392, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 4.9392}, {"ts": 1767699840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767699900000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 66960.0, "quote_volume": 4579.5069, "trades": 27, "taker_buy_volume": 3217.0, "taker_buy_quote": 220.0136}, {"ts": 1767699960000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 12049.0, "quote_volume": 822.8438, "trades": 8, "taker_buy_volume": 11020.0, "taker_buy_quote": 752.666}, {"ts": 1767700020000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 25013.0, "quote_volume": 1705.1787, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700080000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 54865.0, "quote_volume": 3737.1277, "trades": 11, "taker_buy_volume": 4989.0, "taker_buy_quote": 340.4988}, {"ts": 1767700140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8877.0, "quote_volume": 605.8975, "trades": 12, "taker_buy_volume": 1936.0, "taker_buy_quote": 132.2288}, {"ts": 1767700200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 16334.0, "quote_volume": 1115.6122, "trades": 12, "taker_buy_volume": 10834.0, "taker_buy_quote": 739.9622}, {"ts": 1767700260000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 22436.0, "quote_volume": 1531.0234, "trades": 11, "taker_buy_volume": 1944.0, "taker_buy_quote": 132.5808}, {"ts": 1767700320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 34413.0, "quote_volume": 2346.9666, "trades": 7, "taker_buy_volume": 986.0, "taker_buy_quote": 67.2452}, {"ts": 1767700440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3896.0, "quote_volume": 266.0968, "trades": 3, "taker_buy_volume": 3896.0, "taker_buy_quote": 266.0968}, {"ts": 1767700500000, "open": 0.0683, "high": 0.0687, "low": 0.0682, "close": 0.0687, "volume": 129324.0, "quote_volume": 8850.5477, "trades": 38, "taker_buy_volume": 101622.0, "taker_buy_quote": 6960.4839}, {"ts": 1767700560000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 419526.0, "quote_volume": 28761.7003, "trades": 147, "taker_buy_volume": 377296.0, "taker_buy_quote": 25868.5924}, {"ts": 1767700620000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 290355.0, "quote_volume": 19942.1142, "trades": 118, "taker_buy_volume": 227059.0, "taker_buy_quote": 15599.7627}, {"ts": 1767700680000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 32795.0, "quote_volume": 2251.4115, "trades": 9, "taker_buy_volume": 19670.0, "taker_buy_quote": 1351.0365}, {"ts": 1767700740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 755.0, "quote_volume": 51.7175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700800000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 80449.0, "quote_volume": 5505.2509, "trades": 30, "taker_buy_volume": 22505.0, "taker_buy_quote": 1540.1642}, {"ts": 1767700860000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2316.0, "quote_volume": 158.5961, "trades": 4, "taker_buy_volume": 1817.0, "taker_buy_quote": 124.4645}, {"ts": 1767700920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1423.0, "quote_volume": 97.3332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 9024.0, "quote_volume": 616.941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2435.0, "quote_volume": 166.3105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9567.0, "quote_volume": 654.3828, "trades": 4, "taker_buy_volume": 6561.0, "taker_buy_quote": 448.7724}, {"ts": 1767701160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5931.0, "quote_volume": 405.6804, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.07}, {"ts": 1767701220000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7854.0, "quote_volume": 536.7936, "trades": 6, "taker_buy_volume": 3654.0, "taker_buy_quote": 249.9336}, {"ts": 1767701280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701340000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 24393.0, "quote_volume": 1665.9966, "trades": 20, "taker_buy_volume": 14504.0, "taker_buy_quote": 990.6393}, {"ts": 1767701400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 16800.0, "quote_volume": 1149.12, "trades": 4, "taker_buy_volume": 11126.0, "taker_buy_quote": 761.0184}, {"ts": 1767701460000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5649.0, "quote_volume": 386.5179, "trades": 4, "taker_buy_volume": 5649.0, "taker_buy_quote": 386.5179}, {"ts": 1767701520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 10267.0, "quote_volume": 701.8412, "trades": 8, "taker_buy_volume": 1574.0, "taker_buy_quote": 107.6616}, {"ts": 1767701640000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 45644.0, "quote_volume": 3117.39, "trades": 21, "taker_buy_volume": 5462.0, "taker_buy_quote": 373.0384}, {"ts": 1767701700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2925.0, "quote_volume": 199.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 176.0, "quote_volume": 12.0032, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 12.0032}, {"ts": 1767701820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1742.0, "quote_volume": 118.8044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701940000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 36677.0, "quote_volume": 2503.1781, "trades": 13, "taker_buy_volume": 26276.0, "taker_buy_quote": 1794.0658}, {"ts": 1767702000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8775.0, "quote_volume": 599.3325, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 399.555}, {"ts": 1767702060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702120000, "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0682, "volume": 58133.0, "quote_volume": 3963.3823, "trades": 33, "taker_buy_volume": 6885.0, "taker_buy_quote": 469.0014}, {"ts": 1767702180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 17103.0, "quote_volume": 1166.4246, "trades": 4, "taker_buy_volume": 17103.0, "taker_buy_quote": 1166.4246}, {"ts": 1767702240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3013.0, "quote_volume": 205.4866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 20286.0, "quote_volume": 1381.4766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702360000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 23646.0, "quote_volume": 1609.423, "trades": 14, "taker_buy_volume": 3071.0, "taker_buy_quote": 209.1351}, {"ts": 1767702420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 430.0, "quote_volume": 29.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 710.0, "quote_volume": 48.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 22809.0, "quote_volume": 1551.012, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 87.0, "quote_volume": 5.9247, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.9247}, {"ts": 1767702660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13165.0, "quote_volume": 895.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702720000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 13731.0, "quote_volume": 932.8962, "trades": 10, "taker_buy_volume": 2294.0, "taker_buy_quote": 155.7626}, {"ts": 1767702780000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 37382.0, "quote_volume": 2532.8199, "trades": 15, "taker_buy_volume": 4951.0, "taker_buy_quote": 335.2286}, {"ts": 1767702840000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 39322.0, "quote_volume": 2667.4753, "trades": 12, "taker_buy_volume": 37990.0, "taker_buy_quote": 2577.0325}, {"ts": 1767702900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 19756.0, "quote_volume": 1345.5128, "trades": 10, "taker_buy_volume": 6430.0, "taker_buy_quote": 438.0122}, {"ts": 1767702960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 50591.0, "quote_volume": 3445.188, "trades": 5, "taker_buy_volume": 5942.0, "taker_buy_quote": 404.6502}, {"ts": 1767703020000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 50268.0, "quote_volume": 3423.224, "trades": 6, "taker_buy_volume": 8837.0, "taker_buy_quote": 601.7997}, {"ts": 1767703080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703140000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 602.0, "quote_volume": 40.9509, "trades": 4, "taker_buy_volume": 149.0, "taker_buy_quote": 10.1469}, {"ts": 1767703200000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3573.0, "quote_volume": 242.9393, "trades": 6, "taker_buy_volume": 3326.0, "taker_buy_quote": 226.168}, {"ts": 1767703260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5732.0, "quote_volume": 389.776, "trades": 5, "taker_buy_volume": 5732.0, "taker_buy_quote": 389.776}, {"ts": 1767703320000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13965.0, "quote_volume": 950.268, "trades": 7, "taker_buy_volume": 9324.0, "taker_buy_quote": 634.6719}, {"ts": 1767703380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1572.0, "quote_volume": 107.0532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703500000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7651.0, "quote_volume": 521.4356, "trades": 7, "taker_buy_volume": 990.0, "taker_buy_quote": 67.518}, {"ts": 1767703560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3026.0, "quote_volume": 206.3732, "trades": 2, "taker_buy_volume": 3026.0, "taker_buy_quote": 206.3732}, {"ts": 1767703620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 9957.0, "quote_volume": 679.7706, "trades": 5, "taker_buy_volume": 9957.0, "taker_buy_quote": 679.7706}, {"ts": 1767703680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3013.0, "quote_volume": 205.4866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767703800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2925.0, "quote_volume": 199.485, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.485}, {"ts": 1767703860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 69391.0, "quote_volume": 4734.1966, "trades": 24, "taker_buy_volume": 11344.0, "taker_buy_quote": 774.5027}, {"ts": 1767703920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3353.0, "quote_volume": 228.6746, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 29.1896}, {"ts": 1767703980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 377.0, "quote_volume": 25.7114, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 25.7114}, {"ts": 1767704040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3078.0, "quote_volume": 209.6118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 416.0, "quote_volume": 28.3712, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 28.3712}, {"ts": 1767704160000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 47966.0, "quote_volume": 3276.7253, "trades": 12, "taker_buy_volume": 44957.0, "taker_buy_quote": 3070.9181}, {"ts": 1767704220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 83.0, "quote_volume": 5.6772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704280000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 27707.0, "quote_volume": 1895.3711, "trades": 13, "taker_buy_volume": 13235.0, "taker_buy_quote": 906.4092}, {"ts": 1767704340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2755.0, "quote_volume": 188.7175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704400000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 33400.0, "quote_volume": 2292.1606, "trades": 20, "taker_buy_volume": 22690.0, "taker_buy_quote": 1557.463}, {"ts": 1767704460000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 164222.0, "quote_volume": 11238.9788, "trades": 24, "taker_buy_volume": 57702.0, "taker_buy_quote": 3947.1018}, {"ts": 1767704520000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 7295.0, "quote_volume": 498.8323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 177.0, "quote_volume": 12.1245, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 12.1245}, {"ts": 1767704640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2735.0, "quote_volume": 186.8005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10355.0, "quote_volume": 707.2465, "trades": 4, "taker_buy_volume": 7430.0, "taker_buy_quote": 507.469}, {"ts": 1767704940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 293.0, "quote_volume": 20.0412, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 20.0412}, {"ts": 1767705060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 23625.0, "quote_volume": 1615.95, "trades": 13, "taker_buy_volume": 9248.0, "taker_buy_quote": 632.5632}, {"ts": 1767705120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3071.0, "quote_volume": 210.0564, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 9.9864}, {"ts": 1767705180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2925.0, "quote_volume": 200.07, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.07}, {"ts": 1767705240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1185.0, "quote_volume": 80.9355, "trades": 2, "taker_buy_volume": 1185.0, "taker_buy_quote": 80.9355}, {"ts": 1767705420000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 23136.0, "quote_volume": 1580.9454, "trades": 10, "taker_buy_volume": 13416.0, "taker_buy_quote": 917.0694}, {"ts": 1767705480000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1800.0, "quote_volume": 122.9099, "trades": 3, "taker_buy_volume": 1499.0, "taker_buy_quote": 102.3817}, {"ts": 1767705540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6371.0, "quote_volume": 435.1393, "trades": 4, "taker_buy_volume": 6371.0, "taker_buy_quote": 435.1393}, {"ts": 1767705600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705660000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5186.0, "quote_volume": 354.7093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767705780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4943.0, "quote_volume": 338.1012, "trades": 2, "taker_buy_volume": 4943.0, "taker_buy_quote": 338.1012}, {"ts": 1767705840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 573.0, "quote_volume": 39.1932, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 39.1932}, {"ts": 1767705900000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 19920.0, "quote_volume": 1360.9124, "trades": 10, "taker_buy_volume": 3545.0, "taker_buy_quote": 242.4999}, {"ts": 1767705960000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 34190.0, "quote_volume": 2326.641, "trades": 14, "taker_buy_volume": 421.0, "taker_buy_quote": 28.7122}, {"ts": 1767706020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7240.0, "quote_volume": 493.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706080000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 36842.0, "quote_volume": 2513.538, "trades": 13, "taker_buy_volume": 26676.0, "taker_buy_quote": 1820.3559}, {"ts": 1767706140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2875.0, "quote_volume": 196.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7857.0, "quote_volume": 536.6331, "trades": 2, "taker_buy_volume": 7857.0, "taker_buy_quote": 536.6331}, {"ts": 1767706320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 20044.0, "quote_volume": 1371.0096, "trades": 7, "taker_buy_volume": 20044.0, "taker_buy_quote": 1371.0096}, {"ts": 1767706380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6452.0, "quote_volume": 440.6716, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 20.49}, {"ts": 1767706440000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2335.0, "quote_volume": 159.4336, "trades": 4, "taker_buy_volume": 1866.0, "taker_buy_quote": 127.4478}, {"ts": 1767706500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 183.0, "quote_volume": 12.4989, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 12.4989}, {"ts": 1767706560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706740000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1006.0, "quote_volume": 68.6432, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 23.222}, {"ts": 1767706800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 17437.0, "quote_volume": 1189.2034, "trades": 7, "taker_buy_volume": 12103.0, "taker_buy_quote": 825.4246}, {"ts": 1767706860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4412.0, "quote_volume": 301.3396, "trades": 5, "taker_buy_volume": 4412.0, "taker_buy_quote": 301.3396}, {"ts": 1767706920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 13381.0, "quote_volume": 912.5842, "trades": 6, "taker_buy_volume": 5857.0, "taker_buy_quote": 399.4474}, {"ts": 1767707040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 12502.0, "quote_volume": 853.8689, "trades": 10, "taker_buy_volume": 3748.0, "taker_buy_quote": 255.9884}, {"ts": 1767707100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4954.0, "quote_volume": 337.8628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2910.0, "quote_volume": 198.462, "trades": 2, "taker_buy_volume": 2910.0, "taker_buy_quote": 198.462}, {"ts": 1767707280000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 12907.0, "quote_volume": 879.4491, "trades": 9, "taker_buy_volume": 7897.0, "taker_buy_quote": 538.2829}, {"ts": 1767707340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707400000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 893.0, "quote_volume": 60.8869, "trades": 2, "taker_buy_volume": 736.0, "taker_buy_quote": 50.1952}, {"ts": 1767707460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 616.0, "quote_volume": 41.9496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4993.0, "quote_volume": 340.0233, "trades": 3, "taker_buy_volume": 2855.0, "taker_buy_quote": 194.4255}, {"ts": 1767707640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 25001.0, "quote_volume": 1705.0682, "trades": 7, "taker_buy_volume": 14900.0, "taker_buy_quote": 1016.18}, {"ts": 1767707820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10812.0, "quote_volume": 736.2972, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.1925}, {"ts": 1767707880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 240.0, "quote_volume": 16.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3469.0, "quote_volume": 236.2389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6142.0, "quote_volume": 418.8844, "trades": 5, "taker_buy_volume": 4951.0, "taker_buy_quote": 337.6582}, {"ts": 1767708120000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 45088.0, "quote_volume": 3072.8727, "trades": 20, "taker_buy_volume": 5475.0, "taker_buy_quote": 373.395}, {"ts": 1767708180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708240000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 85773.0, "quote_volume": 5838.4887, "trades": 26, "taker_buy_volume": 7763.0, "taker_buy_quote": 529.4366}, {"ts": 1767708300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1222.0, "quote_volume": 83.2182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 36931.0, "quote_volume": 2518.6942, "trades": 8, "taker_buy_volume": 34957.0, "taker_buy_quote": 2384.0674}, {"ts": 1767708420000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 16252.0, "quote_volume": 1108.6323, "trades": 14, "taker_buy_volume": 7870.0, "taker_buy_quote": 537.2285}, {"ts": 1767708480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 268.0, "quote_volume": 18.3044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8971.0, "quote_volume": 612.7193, "trades": 4, "taker_buy_volume": 5672.0, "taker_buy_quote": 387.3976}, {"ts": 1767708600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 291.0, "quote_volume": 19.8753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 168.0, "quote_volume": 11.4744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708720000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 17315.0, "quote_volume": 1185.6308, "trades": 14, "taker_buy_volume": 9942.0, "taker_buy_quote": 680.8209}, {"ts": 1767708780000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 19903.0, "quote_volume": 1361.2286, "trades": 10, "taker_buy_volume": 18537.0, "taker_buy_quote": 1267.9308}, {"ts": 1767708840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5871.0, "quote_volume": 400.9893, "trades": 3, "taker_buy_volume": 2836.0, "taker_buy_quote": 193.6988}, {"ts": 1767708900000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 30651.0, "quote_volume": 2093.7558, "trades": 16, "taker_buy_volume": 12450.0, "taker_buy_quote": 850.6275}, {"ts": 1767708960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5116.0, "quote_volume": 349.4228, "trades": 4, "taker_buy_volume": 3854.0, "taker_buy_quote": 263.2282}, {"ts": 1767709020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5153.0, "quote_volume": 352.4652, "trades": 3, "taker_buy_volume": 4944.0, "taker_buy_quote": 338.1696}, {"ts": 1767709080000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 362.0, "quote_volume": 24.7768, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 10.96}, {"ts": 1767709140000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12195.0, "quote_volume": 835.3391, "trades": 10, "taker_buy_volume": 9086.0, "taker_buy_quote": 622.391}, {"ts": 1767709200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 12032.0, "quote_volume": 824.192, "trades": 8, "taker_buy_volume": 3956.0, "taker_buy_quote": 270.986}, {"ts": 1767709260000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 23714.0, "quote_volume": 1628.5668, "trades": 11, "taker_buy_volume": 21875.0, "taker_buy_quote": 1502.2275}, {"ts": 1767709320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 29230.0, "quote_volume": 2005.178, "trades": 6, "taker_buy_volume": 2836.0, "taker_buy_quote": 194.5496}, {"ts": 1767709380000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 47330.0, "quote_volume": 3255.0172, "trades": 18, "taker_buy_volume": 47330.0, "taker_buy_quote": 3255.0172}, {"ts": 1767709440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 17372.0, "quote_volume": 1194.6073, "trades": 8, "taker_buy_volume": 11509.0, "taker_buy_quote": 791.8192}, {"ts": 1767709560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1453.0, "quote_volume": 99.9664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709620000, "open": 0.0688, "high": 0.0691, "low": 0.0687, "close": 0.0689, "volume": 124816.0, "quote_volume": 8604.8975, "trades": 97, "taker_buy_volume": 106641.0, "taker_buy_quote": 7353.6749}, {"ts": 1767709680000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 17049.0, "quote_volume": 1176.0885, "trades": 3, "taker_buy_volume": 17049.0, "taker_buy_quote": 1176.0885}, {"ts": 1767709740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 32410.0, "quote_volume": 2228.5373, "trades": 15, "taker_buy_volume": 147.0, "taker_buy_quote": 10.1136}, {"ts": 1767709800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 52724.0, "quote_volume": 3621.2709, "trades": 41, "taker_buy_volume": 24818.0, "taker_buy_quote": 1704.9966}, {"ts": 1767709860000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 15179.0, "quote_volume": 1043.7797, "trades": 8, "taker_buy_volume": 14968.0, "taker_buy_quote": 1029.3051}, {"ts": 1767709920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1596.0, "quote_volume": 109.6452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767709980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2925.0, "quote_volume": 200.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 17241.0, "quote_volume": 1183.5227, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 200.9475}, {"ts": 1767710160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710220000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 119138.0, "quote_volume": 8151.9016, "trades": 29, "taker_buy_volume": 4925.0, "taker_buy_quote": 337.655}, {"ts": 1767710280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 17044.0, "quote_volume": 1167.2913, "trades": 10, "taker_buy_volume": 7432.0, "taker_buy_quote": 509.0707}, {"ts": 1767710340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 61361.0, "quote_volume": 4198.2285, "trades": 15, "taker_buy_volume": 12452.0, "taker_buy_quote": 852.5604}, {"ts": 1767710400000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 109907.0, "quote_volume": 7527.1534, "trades": 32, "taker_buy_volume": 63373.0, "taker_buy_quote": 4341.9305}, {"ts": 1767710460000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13462.0, "quote_volume": 921.0797, "trades": 13, "taker_buy_volume": 7879.0, "taker_buy_quote": 539.2025}, {"ts": 1767710520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6131.0, "quote_volume": 419.3604, "trades": 4, "taker_buy_volume": 6131.0, "taker_buy_quote": 419.3604}, {"ts": 1767710580000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 5828.0, "quote_volume": 398.2132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4950.0, "quote_volume": 337.59, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6666.0, "quote_volume": 454.6212, "trades": 5, "taker_buy_volume": 6666.0, "taker_buy_quote": 454.6212}, {"ts": 1767710760000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4006.0, "quote_volume": 273.489, "trades": 3, "taker_buy_volume": 4006.0, "taker_buy_quote": 273.489}, {"ts": 1767710820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3529.0, "quote_volume": 240.3249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767710880000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 130240.0, "quote_volume": 8836.6664, "trades": 43, "taker_buy_volume": 26743.0, "taker_buy_quote": 1818.3442}, {"ts": 1767710940000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 5830.0, "quote_volume": 396.2812, "trades": 7, "taker_buy_volume": 3502.0, "taker_buy_quote": 238.1067}, {"ts": 1767711000000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 51728.0, "quote_volume": 3525.74, "trades": 11, "taker_buy_volume": 44445.0, "taker_buy_quote": 3028.7559}, {"ts": 1767711060000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 21318.0, "quote_volume": 1455.0467, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2928.0, "quote_volume": 199.104, "trades": 2, "taker_buy_volume": 2928.0, "taker_buy_quote": 199.104}, {"ts": 1767711180000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13734.0, "quote_volume": 932.1895, "trades": 6, "taker_buy_volume": 3585.0, "taker_buy_quote": 243.3649}, {"ts": 1767711240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 32510.0, "quote_volume": 2204.5382, "trades": 13, "taker_buy_volume": 16936.0, "taker_buy_quote": 1148.621}, {"ts": 1767711300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 983.0, "quote_volume": 66.6474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5080.0, "quote_volume": 344.424, "trades": 4, "taker_buy_volume": 3627.0, "taker_buy_quote": 245.9106}, {"ts": 1767711420000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 5893.0, "quote_volume": 400.3307, "trades": 4, "taker_buy_volume": 5727.0, "taker_buy_quote": 389.0759}, {"ts": 1767711480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4527.0, "quote_volume": 307.7874, "trades": 6, "taker_buy_volume": 3719.0, "taker_buy_quote": 252.892}, {"ts": 1767711540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 13206.0, "quote_volume": 896.9477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711600000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 15331.0, "quote_volume": 1040.5445, "trades": 14, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.6075}, {"ts": 1767711660000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 41630.0, "quote_volume": 2830.6103, "trades": 12, "taker_buy_volume": 37628.0, "taker_buy_quote": 2558.571}, {"ts": 1767711720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 523.0, "quote_volume": 35.5117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2990.0, "quote_volume": 203.32, "trades": 3, "taker_buy_volume": 1658.0, "taker_buy_quote": 112.744}, {"ts": 1767711840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 101.0, "quote_volume": 6.868, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.868}, {"ts": 1767711900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767711960000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 8149.0, "quote_volume": 554.1578, "trades": 7, "taker_buy_volume": 1653.0, "taker_buy_quote": 112.4944}, {"ts": 1767712020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2925.0, "quote_volume": 198.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11961.0, "quote_volume": 813.348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712140000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 109386.0, "quote_volume": 7448.9425, "trades": 69, "taker_buy_volume": 83224.0, "taker_buy_quote": 5671.0447}, {"ts": 1767712200000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 32446.0, "quote_volume": 2206.4451, "trades": 16, "taker_buy_volume": 13276.0, "taker_buy_quote": 901.4404}, {"ts": 1767712260000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 37068.0, "quote_volume": 2519.1993, "trades": 26, "taker_buy_volume": 35776.0, "taker_buy_quote": 2431.4725}, {"ts": 1767712320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1972.0, "quote_volume": 134.2932, "trades": 1, "taker_buy_volume": 1972.0, "taker_buy_quote": 134.2932}, {"ts": 1767712380000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3659.0, "quote_volume": 249.1045, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.1925}, {"ts": 1767712440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5952.0, "quote_volume": 404.8776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712620000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 50934.0, "quote_volume": 3464.4004, "trades": 22, "taker_buy_volume": 7524.0, "taker_buy_quote": 511.9245}, {"ts": 1767712680000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 239637.0, "quote_volume": 16301.1562, "trades": 19, "taker_buy_volume": 239475.0, "taker_buy_quote": 16290.1564}, {"ts": 1767712740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 84.0, "quote_volume": 5.7288, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.7288}, {"ts": 1767712800000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5709.0, "quote_volume": 389.0265, "trades": 4, "taker_buy_volume": 2436.0, "taker_buy_quote": 166.1352}, {"ts": 1767712860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767712920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2360.0, "quote_volume": 160.716, "trades": 2, "taker_buy_volume": 2360.0, "taker_buy_quote": 160.716}, {"ts": 1767712980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2066.0, "quote_volume": 140.6946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9074.0, "quote_volume": 617.9394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713100000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6060.0, "quote_volume": 412.665, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 199.1925}, {"ts": 1767713160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3492.0, "quote_volume": 237.8052, "trades": 3, "taker_buy_volume": 3492.0, "taker_buy_quote": 237.8052}, {"ts": 1767713280000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 50042.0, "quote_volume": 3406.8667, "trades": 11, "taker_buy_volume": 12488.0, "taker_buy_quote": 849.7318}, {"ts": 1767713340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 54507.0, "quote_volume": 3706.476, "trades": 4, "taker_buy_volume": 50019.0, "taker_buy_quote": 3401.292}, {"ts": 1767713400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 776.0, "quote_volume": 52.8456, "trades": 1, "taker_buy_volume": 776.0, "taker_buy_quote": 52.8456}, {"ts": 1767713460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 110.0, "quote_volume": 7.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2925.0, "quote_volume": 198.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2925.0, "quote_volume": 198.9, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.9}, {"ts": 1767713640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8432.0, "quote_volume": 573.376, "trades": 4, "taker_buy_volume": 3151.0, "taker_buy_quote": 214.268}, {"ts": 1767713760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767713820000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 113521.0, "quote_volume": 7678.8193, "trades": 32, "taker_buy_volume": 24734.0, "taker_buy_quote": 1674.7154}, {"ts": 1767713880000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 105690.0, "quote_volume": 7117.8613, "trades": 27, "taker_buy_volume": 6624.0, "taker_buy_quote": 446.8115}, {"ts": 1767713940000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 29404.0, "quote_volume": 1981.6618, "trades": 13, "taker_buy_volume": 28754.0, "taker_buy_quote": 1937.8518}, {"ts": 1767714000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 26355.0, "quote_volume": 1773.6915, "trades": 6, "taker_buy_volume": 24228.0, "taker_buy_quote": 1630.5444}, {"ts": 1767714060000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 17808.0, "quote_volume": 1197.6958, "trades": 6, "taker_buy_volume": 7826.0, "taker_buy_quote": 525.9072}, {"ts": 1767714120000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 18221.0, "quote_volume": 1222.2032, "trades": 17, "taker_buy_volume": 5752.0, "taker_buy_quote": 386.3283}, {"ts": 1767714180000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 32347.0, "quote_volume": 2180.276, "trades": 17, "taker_buy_volume": 29097.0, "taker_buy_quote": 1961.2585}, {"ts": 1767714240000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 42442.0, "quote_volume": 2863.2065, "trades": 14, "taker_buy_volume": 42442.0, "taker_buy_quote": 2863.2065}, {"ts": 1767714300000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 110747.0, "quote_volume": 7447.6003, "trades": 24, "taker_buy_volume": 2632.0, "taker_buy_quote": 176.8704}, {"ts": 1767714360000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 21449.0, "quote_volume": 1442.5867, "trades": 11, "taker_buy_volume": 18078.0, "taker_buy_quote": 1215.581}, {"ts": 1767714420000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2924.0, "quote_volume": 197.0588, "trades": 6, "taker_buy_volume": 2736.0, "taker_buy_quote": 184.4064}, {"ts": 1767714480000, "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 37399.0, "quote_volume": 2526.7348, "trades": 18, "taker_buy_volume": 32645.0, "taker_buy_quote": 2206.3012}, {"ts": 1767714540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8028.0, "quote_volume": 541.89, "trades": 7, "taker_buy_volume": 5858.0, "taker_buy_quote": 395.415}, {"ts": 1767714600000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 11246.0, "quote_volume": 759.401, "trades": 6, "taker_buy_volume": 11246.0, "taker_buy_quote": 759.401}, {"ts": 1767714660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8328.0, "quote_volume": 562.9728, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 197.73}, {"ts": 1767714720000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3365.0, "quote_volume": 226.845, "trades": 8, "taker_buy_volume": 3365.0, "taker_buy_quote": 226.845}, {"ts": 1767714780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10925.0, "quote_volume": 736.345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714840000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 42244.0, "quote_volume": 2847.5623, "trades": 6, "taker_buy_volume": 39319.0, "taker_buy_quote": 2650.1248}, {"ts": 1767714900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767714960000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 16190.0, "quote_volume": 1089.8863, "trades": 8, "taker_buy_volume": 6491.0, "taker_buy_quote": 437.1436}, {"ts": 1767715020000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 17216.0, "quote_volume": 1162.038, "trades": 8, "taker_buy_volume": 17006.0, "taker_buy_quote": 1147.905}, {"ts": 1767715080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4999.0, "quote_volume": 337.4325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715200000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 42206.0, "quote_volume": 2848.9386, "trades": 13, "taker_buy_volume": 447.0, "taker_buy_quote": 30.2061}, {"ts": 1767715260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2300.0, "quote_volume": 155.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11946.0, "quote_volume": 807.5496, "trades": 9, "taker_buy_volume": 11864.0, "taker_buy_quote": 802.0064}, {"ts": 1767715500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 458.0, "quote_volume": 30.9608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 38605.0, "quote_volume": 2605.9769, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 197.4375}, {"ts": 1767715620000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0671, "volume": 72006.0, "quote_volume": 4841.0091, "trades": 28, "taker_buy_volume": 23901.0, "taker_buy_quote": 1605.8547}, {"ts": 1767715680000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 21713.0, "quote_volume": 1453.9062, "trades": 17, "taker_buy_volume": 9441.0, "taker_buy_quote": 632.0286}, {"ts": 1767715740000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 69179.0, "quote_volume": 4636.406, "trades": 19, "taker_buy_volume": 66807.0, "taker_buy_quote": 4477.482}, {"ts": 1767715800000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 9157.0, "quote_volume": 616.2909, "trades": 7, "taker_buy_volume": 6121.0, "taker_buy_quote": 411.9681}, {"ts": 1767715860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 102.0, "quote_volume": 6.8646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767715920000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3352.0, "quote_volume": 226.2275, "trades": 3, "taker_buy_volume": 3027.0, "taker_buy_quote": 204.3225}, {"ts": 1767715980000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8675.0, "quote_volume": 586.6626, "trades": 10, "taker_buy_volume": 8675.0, "taker_buy_quote": 586.6626}, {"ts": 1767716040000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 1431.0, "quote_volume": 96.7785, "trades": 4, "taker_buy_volume": 1343.0, "taker_buy_quote": 90.8385}, {"ts": 1767716100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 90.0, "quote_volume": 6.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716160000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 6712.0, "quote_volume": 454.0335, "trades": 12, "taker_buy_volume": 352.0, "taker_buy_quote": 23.8656}, {"ts": 1767716220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 581.0, "quote_volume": 39.2175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1328.0, "quote_volume": 89.5072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5850.0, "quote_volume": 394.875, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 197.4375}, {"ts": 1767716400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4073.0, "quote_volume": 274.5202, "trades": 2, "taker_buy_volume": 2038.0, "taker_buy_quote": 137.3612}, {"ts": 1767716460000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 17393.0, "quote_volume": 1170.7823, "trades": 17, "taker_buy_volume": 9500.0, "taker_buy_quote": 639.5834}, {"ts": 1767716520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716640000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 3155.0, "quote_volume": 212.0252, "trades": 6, "taker_buy_volume": 241.0, "taker_buy_quote": 16.2193}, {"ts": 1767716700000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 6151.0, "quote_volume": 412.3402, "trades": 4, "taker_buy_volume": 3977.0, "taker_buy_quote": 266.6694}, {"ts": 1767716760000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8775.0, "quote_volume": 587.6325, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 391.6575}, {"ts": 1767716820000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 42577.0, "quote_volume": 2852.8458, "trades": 26, "taker_buy_volume": 18212.0, "taker_buy_quote": 1221.204}, {"ts": 1767716880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767716940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 978.0, "quote_volume": 65.3304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717000000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 51897.0, "quote_volume": 3474.4535, "trades": 21, "taker_buy_volume": 31988.0, "taker_buy_quote": 2142.2974}, {"ts": 1767717060000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 9381.0, "quote_volume": 627.6333, "trades": 7, "taker_buy_volume": 444.0, "taker_buy_quote": 29.748}, {"ts": 1767717120000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 6296.0, "quote_volume": 421.8766, "trades": 5, "taker_buy_volume": 446.0, "taker_buy_quote": 29.9266}, {"ts": 1767717180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5126.0, "quote_volume": 342.7224, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 138.276}, {"ts": 1767717240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5149.0, "quote_volume": 343.4383, "trades": 3, "taker_buy_volume": 3092.0, "taker_buy_quote": 206.2364}, {"ts": 1767717300000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 37243.0, "quote_volume": 2479.3537, "trades": 15, "taker_buy_volume": 466.0, "taker_buy_quote": 31.0822}, {"ts": 1767717360000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 146163.0, "quote_volume": 9730.934, "trades": 29, "taker_buy_volume": 13785.0, "taker_buy_quote": 919.4276}, {"ts": 1767717420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 33649.0, "quote_volume": 2241.0234, "trades": 4, "taker_buy_volume": 30724.0, "taker_buy_quote": 2046.2184}, {"ts": 1767717480000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 15328.0, "quote_volume": 1019.6045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717540000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 20988.0, "quote_volume": 1395.9216, "trades": 9, "taker_buy_volume": 2196.0, "taker_buy_quote": 146.2536}, {"ts": 1767717600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2831.0, "quote_volume": 188.2615, "trades": 1, "taker_buy_volume": 2831.0, "taker_buy_quote": 188.2615}, {"ts": 1767717660000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 191590.0, "quote_volume": 12743.7912, "trades": 77, "taker_buy_volume": 35561.0, "taker_buy_quote": 2368.3371}, {"ts": 1767717720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2925.0, "quote_volume": 194.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717780000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 6817.0, "quote_volume": 452.3999, "trades": 11, "taker_buy_volume": 5547.0, "taker_buy_quote": 368.1242}, {"ts": 1767717840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 15535.0, "quote_volume": 1029.9705, "trades": 6, "taker_buy_volume": 15535.0, "taker_buy_quote": 1029.9705}, {"ts": 1767717900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 98.0, "quote_volume": 6.517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767717960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1655.0, "quote_volume": 110.0423, "trades": 2, "taker_buy_volume": 1503.0, "taker_buy_quote": 99.9495}, {"ts": 1767718020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2925.0, "quote_volume": 194.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718080000, "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 55023.0, "quote_volume": 3647.1067, "trades": 27, "taker_buy_volume": 40496.0, "taker_buy_quote": 2685.174}, {"ts": 1767718140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 11000.0, "quote_volume": 730.2002, "trades": 3, "taker_buy_volume": 9002.0, "taker_buy_quote": 597.7328}, {"ts": 1767718200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4940.0, "quote_volume": 328.51, "trades": 2, "taker_buy_volume": 2015.0, "taker_buy_quote": 133.9975}, {"ts": 1767718260000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 54719.0, "quote_volume": 3645.1468, "trades": 25, "taker_buy_volume": 49799.0, "taker_buy_quote": 3317.1823}, {"ts": 1767718320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 162.0, "quote_volume": 10.7892, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.7892}, {"ts": 1767718380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1503.0, "quote_volume": 100.2501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3167.0, "quote_volume": 211.2389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1316.0, "quote_volume": 87.6456, "trades": 1, "taker_buy_volume": 1316.0, "taker_buy_quote": 87.6456}, {"ts": 1767718560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1974.0, "quote_volume": 131.271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 213.0, "quote_volume": 14.1645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3058.0, "quote_volume": 203.0512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 13484.0, "quote_volume": 893.9892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767718920000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6619.0, "quote_volume": 438.1869, "trades": 3, "taker_buy_volume": 4544.0, "taker_buy_quote": 300.8219}, {"ts": 1767718980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 14698.0, "quote_volume": 974.4774, "trades": 11, "taker_buy_volume": 14294.0, "taker_buy_quote": 947.6922}, {"ts": 1767719040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2071.0, "quote_volume": 137.5144, "trades": 1, "taker_buy_volume": 2071.0, "taker_buy_quote": 137.5144}, {"ts": 1767719100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 84.0, "quote_volume": 5.5692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2925.0, "quote_volume": 194.5125, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 194.5125}, {"ts": 1767719220000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 43381.0, "quote_volume": 2888.3147, "trades": 12, "taker_buy_volume": 37707.0, "taker_buy_quote": 2510.9937}, {"ts": 1767719280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 93.0, "quote_volume": 6.1938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6804.0, "quote_volume": 453.1464, "trades": 3, "taker_buy_volume": 2729.0, "taker_buy_quote": 181.7514}, {"ts": 1767719400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 717.0, "quote_volume": 47.6197, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 47.6197}, {"ts": 1767719460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10738.0, "quote_volume": 714.077, "trades": 5, "taker_buy_volume": 2818.0, "taker_buy_quote": 187.397}, {"ts": 1767719580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 27146.0, "quote_volume": 1805.209, "trades": 4, "taker_buy_volume": 7042.0, "taker_buy_quote": 468.293}, {"ts": 1767719760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5199.0, "quote_volume": 345.2136, "trades": 4, "taker_buy_volume": 4983.0, "taker_buy_quote": 330.8712}, {"ts": 1767719880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 201.0, "quote_volume": 13.3263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767719940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2925.0, "quote_volume": 193.635, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 193.635}, {"ts": 1767720000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4469.0, "quote_volume": 296.7416, "trades": 3, "taker_buy_volume": 4469.0, "taker_buy_quote": 296.7416}, {"ts": 1767720240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 106.0, "quote_volume": 7.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 665.0, "quote_volume": 44.2225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 995.0, "quote_volume": 66.1675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720660000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 23327.0, "quote_volume": 1548.9233, "trades": 18, "taker_buy_volume": 4161.0, "taker_buy_quote": 276.2904}, {"ts": 1767720720000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 10759.0, "quote_volume": 714.6777, "trades": 14, "taker_buy_volume": 5205.0, "taker_buy_quote": 346.1325}, {"ts": 1767720780000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 21554.0, "quote_volume": 1433.4726, "trades": 10, "taker_buy_volume": 20238.0, "taker_buy_quote": 1345.827}, {"ts": 1767720840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767720900000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 6049.0, "quote_volume": 403.4882, "trades": 3, "taker_buy_volume": 6049.0, "taker_buy_quote": 403.4882}, {"ts": 1767720960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 110.0, "quote_volume": 7.337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6543.0, "quote_volume": 436.4181, "trades": 4, "taker_buy_volume": 6369.0, "taker_buy_quote": 424.8123}, {"ts": 1767721080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2763.0, "quote_volume": 184.2921, "trades": 1, "taker_buy_volume": 2763.0, "taker_buy_quote": 184.2921}, {"ts": 1767721140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2375.0, "quote_volume": 158.4125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721200000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6633.0, "quote_volume": 441.1143, "trades": 4, "taker_buy_volume": 1924.0, "taker_buy_quote": 127.946}, {"ts": 1767721260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 16431.0, "quote_volume": 1090.7761, "trades": 10, "taker_buy_volume": 6098.0, "taker_buy_quote": 404.9072}, {"ts": 1767721320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6628.0, "quote_volume": 440.1193, "trades": 4, "taker_buy_volume": 5962.0, "taker_buy_quote": 395.8969}, {"ts": 1767721380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767721440000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 376.0, "quote_volume": 24.9938, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 18.221}, {"ts": 1767721500000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 132913.0, "quote_volume": 8813.3558, "trades": 20, "taker_buy_volume": 21869.0, "taker_buy_quote": 1451.1134}, {"ts": 1767721560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4682.0, "quote_volume": 310.4166, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 193.9275}, {"ts": 1767721620000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 8111.0, "quote_volume": 536.9557, "trades": 6, "taker_buy_volume": 75.0, "taker_buy_quote": 4.9725}, {"ts": 1767721680000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 115359.0, "quote_volume": 7600.2216, "trades": 45, "taker_buy_volume": 57124.0, "taker_buy_quote": 3762.0394}, {"ts": 1767721740000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 3876.0, "quote_volume": 255.1566, "trades": 4, "taker_buy_volume": 3615.0, "taker_buy_quote": 237.9942}, {"ts": 1767721800000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 17476.0, "quote_volume": 1150.8875, "trades": 7, "taker_buy_volume": 15279.0, "taker_buy_quote": 1006.3249}, {"ts": 1767721860000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 16313.0, "quote_volume": 1076.7716, "trades": 11, "taker_buy_volume": 9000.0, "taker_buy_quote": 594.1136}, {"ts": 1767721920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 11114.0, "quote_volume": 733.524, "trades": 7, "taker_buy_volume": 11114.0, "taker_buy_quote": 733.524}, {"ts": 1767721980000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 5341.0, "quote_volume": 352.18, "trades": 6, "taker_buy_volume": 4452.0, "taker_buy_quote": 293.5949}, {"ts": 1767722040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1468.0, "quote_volume": 97.1816, "trades": 2, "taker_buy_volume": 1468.0, "taker_buy_quote": 97.1816}, {"ts": 1767722100000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 8010.0, "quote_volume": 528.5866, "trades": 5, "taker_buy_volume": 1199.0, "taker_buy_quote": 79.0606}, {"ts": 1767722160000, "open": 0.0659, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 8750.0, "quote_volume": 575.9421, "trades": 9, "taker_buy_volume": 2710.0, "taker_buy_quote": 178.1121}, {"ts": 1767722220000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 9636.0, "quote_volume": 632.9612, "trades": 9, "taker_buy_volume": 7074.0, "taker_buy_quote": 464.7618}, {"ts": 1767722280000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 5072.0, "quote_volume": 333.0299, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 9.3294}, {"ts": 1767722340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 473.0, "quote_volume": 31.0761, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 31.0761}, {"ts": 1767722400000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 9440.0, "quote_volume": 618.5928, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722460000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 46095.0, "quote_volume": 3031.3722, "trades": 21, "taker_buy_volume": 41074.0, "taker_buy_quote": 2701.4925}, {"ts": 1767722520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 84.0, "quote_volume": 5.544, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.544}, {"ts": 1767722580000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 10136.0, "quote_volume": 669.8688, "trades": 10, "taker_buy_volume": 5853.0, "taker_buy_quote": 386.8833}, {"ts": 1767722640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 126.0, "quote_volume": 8.3412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10724.0, "quote_volume": 709.9288, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 193.635}, {"ts": 1767722760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767722820000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 22121.0, "quote_volume": 1469.4669, "trades": 10, "taker_buy_volume": 21347.0, "taker_buy_quote": 1418.0733}, {"ts": 1767722880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2853.0, "quote_volume": 189.7245, "trades": 1, "taker_buy_volume": 2853.0, "taker_buy_quote": 189.7245}, {"ts": 1767722940000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 152702.0, "quote_volume": 10144.3331, "trades": 21, "taker_buy_volume": 46098.0, "taker_buy_quote": 3065.535}, {"ts": 1767723000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723060000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3066.0, "quote_volume": 203.5669, "trades": 3, "taker_buy_volume": 2911.0, "taker_buy_quote": 193.2904}, {"ts": 1767723120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 29089.0, "quote_volume": 1931.5096, "trades": 8, "taker_buy_volume": 29089.0, "taker_buy_quote": 1931.5096}, {"ts": 1767723240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 19224.0, "quote_volume": 1276.4736, "trades": 3, "taker_buy_volume": 5762.0, "taker_buy_quote": 382.5968}, {"ts": 1767723360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 13476.0, "quote_volume": 896.154, "trades": 9, "taker_buy_volume": 3797.0, "taker_buy_quote": 252.5005}, {"ts": 1767723420000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1066.0, "quote_volume": 70.9739, "trades": 3, "taker_buy_volume": 849.0, "taker_buy_quote": 56.5434}, {"ts": 1767723480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 599.0, "quote_volume": 39.9533, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 39.9533}, {"ts": 1767723540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723600000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 11487.0, "quote_volume": 764.2014, "trades": 5, "taker_buy_volume": 3159.0, "taker_buy_quote": 210.3894}, {"ts": 1767723660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 665.0, "quote_volume": 44.289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7439.0, "quote_volume": 495.4374, "trades": 6, "taker_buy_volume": 4514.0, "taker_buy_quote": 300.6324}, {"ts": 1767723840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2925.0, "quote_volume": 194.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723900000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 32848.0, "quote_volume": 2193.117, "trades": 12, "taker_buy_volume": 32182.0, "taker_buy_quote": 2148.7614}, {"ts": 1767723960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724020000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7572.0, "quote_volume": 505.2871, "trades": 5, "taker_buy_volume": 7572.0, "taker_buy_quote": 505.2871}, {"ts": 1767724080000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 6127.0, "quote_volume": 408.8697, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7427.0, "quote_volume": 494.6382, "trades": 4, "taker_buy_volume": 3525.0, "taker_buy_quote": 234.765}, {"ts": 1767724200000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 15312.0, "quote_volume": 1018.257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 396.0, "quote_volume": 26.334, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 26.334}, {"ts": 1767724320000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 7613.0, "quote_volume": 507.0152, "trades": 3, "taker_buy_volume": 7507.0, "taker_buy_quote": 499.9662}, {"ts": 1767724380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 334.0, "quote_volume": 22.211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2925.0, "quote_volume": 194.805, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 194.805}, {"ts": 1767724560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10312.0, "quote_volume": 685.748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8301.0, "quote_volume": 552.0165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 166.0, "quote_volume": 11.039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 14655.0, "quote_volume": 974.5575, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 33.3165}, {"ts": 1767724800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767724980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10286.0, "quote_volume": 684.019, "trades": 4, "taker_buy_volume": 10286.0, "taker_buy_quote": 684.019}, {"ts": 1767725100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2925.0, "quote_volume": 194.5125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5010.0, "quote_volume": 333.666, "trades": 2, "taker_buy_volume": 5010.0, "taker_buy_quote": 333.666}, {"ts": 1767725220000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 24815.0, "quote_volume": 1653.659, "trades": 8, "taker_buy_volume": 23360.0, "taker_buy_quote": 1556.756}, {"ts": 1767725280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 250.0, "quote_volume": 16.675, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 16.675}, {"ts": 1767725340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 677.0, "quote_volume": 45.0882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725400000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 36326.0, "quote_volume": 2422.0281, "trades": 9, "taker_buy_volume": 30090.0, "taker_buy_quote": 2006.7105}, {"ts": 1767725460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7315.0, "quote_volume": 487.9105, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 195.0975}, {"ts": 1767725520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725640000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 3076.0, "quote_volume": 204.8767, "trades": 2, "taker_buy_volume": 3076.0, "taker_buy_quote": 204.8767}, {"ts": 1767725700000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 95554.0, "quote_volume": 6385.4801, "trades": 24, "taker_buy_volume": 85302.0, "taker_buy_quote": 5701.3792}, {"ts": 1767725760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 91.0, "quote_volume": 6.0697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4245.0, "quote_volume": 283.566, "trades": 7, "taker_buy_volume": 3591.0, "taker_buy_quote": 239.8788}, {"ts": 1767725880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1467.0, "quote_volume": 97.9956, "trades": 1, "taker_buy_volume": 1467.0, "taker_buy_quote": 97.9956}, {"ts": 1767726000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 42370.0, "quote_volume": 2826.079, "trades": 7, "taker_buy_volume": 2925.0, "taker_buy_quote": 195.0975}, {"ts": 1767726060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4981.0, "quote_volume": 332.2327, "trades": 2, "taker_buy_volume": 4981.0, "taker_buy_quote": 332.2327}, {"ts": 1767726120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3860.0, "quote_volume": 257.462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 74.0, "quote_volume": 4.9358, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 4.9358}, {"ts": 1767726240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 13972.0, "quote_volume": 931.9324, "trades": 6, "taker_buy_volume": 4982.0, "taker_buy_quote": 332.2994}, {"ts": 1767726540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3860.0, "quote_volume": 257.462, "trades": 1, "taker_buy_volume": 3860.0, "taker_buy_quote": 257.462}, {"ts": 1767726600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 92528.0, "quote_volume": 6171.6176, "trades": 5, "taker_buy_volume": 91872.0, "taker_buy_quote": 6127.8624}, {"ts": 1767726660000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 59758.0, "quote_volume": 3989.9074, "trades": 47, "taker_buy_volume": 11736.0, "taker_buy_quote": 783.9648}, {"ts": 1767726720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3900.0, "quote_volume": 260.13, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726780000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10385.0, "quote_volume": 692.9789, "trades": 8, "taker_buy_volume": 2994.0, "taker_buy_quote": 199.9992}, {"ts": 1767726840000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12399.0, "quote_volume": 826.9477, "trades": 10, "taker_buy_volume": 3861.0, "taker_buy_quote": 257.5287}, {"ts": 1767726900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 17492.0, "quote_volume": 1168.4656, "trades": 11, "taker_buy_volume": 14751.0, "taker_buy_quote": 985.3668}, {"ts": 1767726960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 184.0, "quote_volume": 12.2912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727020000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4929.0, "quote_volume": 329.3379, "trades": 5, "taker_buy_volume": 4122.0, "taker_buy_quote": 275.3496}, {"ts": 1767727080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2925.0, "quote_volume": 195.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7212.0, "quote_volume": 481.0404, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 195.0975}, {"ts": 1767727320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5058.0, "quote_volume": 337.3686, "trades": 2, "taker_buy_volume": 5058.0, "taker_buy_quote": 337.3686}, {"ts": 1767727620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727860000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 36831.0, "quote_volume": 2454.1738, "trades": 16, "taker_buy_volume": 1384.0, "taker_buy_quote": 92.3128}, {"ts": 1767727920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3617.0, "quote_volume": 241.2539, "trades": 2, "taker_buy_volume": 3617.0, "taker_buy_quote": 241.2539}, {"ts": 1767728040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2925.0, "quote_volume": 195.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2064.0, "quote_volume": 137.4624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2925.0, "quote_volume": 194.805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728400000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4126.0, "quote_volume": 274.7545, "trades": 3, "taker_buy_volume": 3755.0, "taker_buy_quote": 250.083}, {"ts": 1767728460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 143.0, "quote_volume": 9.5095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12319.0, "quote_volume": 819.2135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7518.0, "quote_volume": 499.947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7912.0, "quote_volume": 526.148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1680.0, "quote_volume": 111.72, "trades": 1, "taker_buy_volume": 1680.0, "taker_buy_quote": 111.72}, {"ts": 1767729120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 300.0, "quote_volume": 19.95, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 19.95}, {"ts": 1767729300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 208.0, "quote_volume": 13.8112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 94.0, "quote_volume": 6.2416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2773.0, "quote_volume": 184.1272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729600000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3010.0, "quote_volume": 199.572, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 5.976}, {"ts": 1767729660000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 12257.0, "quote_volume": 814.458, "trades": 3, "taker_buy_volume": 9332.0, "taker_buy_quote": 619.9455}, {"ts": 1767729720000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 7952.0, "quote_volume": 528.8514, "trades": 6, "taker_buy_volume": 434.0, "taker_buy_quote": 28.9044}, {"ts": 1767729780000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6853.0, "quote_volume": 455.7546, "trades": 4, "taker_buy_volume": 301.0, "taker_buy_quote": 20.0466}, {"ts": 1767729840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9335.0, "quote_volume": 620.7775, "trades": 5, "taker_buy_volume": 9335.0, "taker_buy_quote": 620.7775}, {"ts": 1767729960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2925.0, "quote_volume": 194.5125, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 194.5125}, {"ts": 1767730080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 300.0, "quote_volume": 19.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5072.0, "quote_volume": 337.7952, "trades": 3, "taker_buy_volume": 5072.0, "taker_buy_quote": 337.7952}, {"ts": 1767730380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730440000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2176.0, "quote_volume": 144.8541, "trades": 2, "taker_buy_volume": 1501.0, "taker_buy_quote": 99.9666}, {"ts": 1767730500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1424.0, "quote_volume": 94.8384, "trades": 2, "taker_buy_volume": 1424.0, "taker_buy_quote": 94.8384}, {"ts": 1767730560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 213.0, "quote_volume": 14.1858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730740000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 11253.0, "quote_volume": 748.896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8775.0, "quote_volume": 583.5375, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 389.025}, {"ts": 1767730860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2925.0, "quote_volume": 194.805, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 194.805}, {"ts": 1767730920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2925.0, "quote_volume": 194.805, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 194.805}, {"ts": 1767731040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2925.0, "quote_volume": 195.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731280000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1284.0, "quote_volume": 85.7079, "trades": 2, "taker_buy_volume": 651.0, "taker_buy_quote": 43.4868}, {"ts": 1767731340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1499.0, "quote_volume": 99.8334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2998.0, "quote_volume": 199.9666, "trades": 1, "taker_buy_volume": 2998.0, "taker_buy_quote": 199.9666}, {"ts": 1767731460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 29227.0, "quote_volume": 1949.4409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 88.0, "quote_volume": 5.8784, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.8784}, {"ts": 1767731760000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2597.0, "quote_volume": 173.4277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5760.0, "quote_volume": 384.768, "trades": 2, "taker_buy_volume": 5760.0, "taker_buy_quote": 384.768}, {"ts": 1767731880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 752.0, "quote_volume": 50.2336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4212.0, "quote_volume": 281.3616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9746.0, "quote_volume": 652.0074, "trades": 6, "taker_buy_volume": 9746.0, "taker_buy_quote": 652.0074}, {"ts": 1767732120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3406.0, "quote_volume": 227.5208, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 21.9104}, {"ts": 1767732180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 7236.0, "quote_volume": 484.0884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1531.0, "quote_volume": 102.4239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732540000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 14820.0, "quote_volume": 991.4886, "trades": 9, "taker_buy_volume": 13320.0, "taker_buy_quote": 891.1386}, {"ts": 1767732600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3025.0, "quote_volume": 202.3725, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 195.6825}, {"ts": 1767732660000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 18651.0, "quote_volume": 1249.6058, "trades": 10, "taker_buy_volume": 17863.0, "taker_buy_quote": 1196.821}, {"ts": 1767732720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 15377.0, "quote_volume": 1028.7213, "trades": 7, "taker_buy_volume": 6667.0, "taker_buy_quote": 446.0223}, {"ts": 1767732780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3508.0, "quote_volume": 234.6852, "trades": 2, "taker_buy_volume": 3508.0, "taker_buy_quote": 234.6852}, {"ts": 1767732840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2342.0, "quote_volume": 156.6798, "trades": 1, "taker_buy_volume": 2342.0, "taker_buy_quote": 156.6798}, {"ts": 1767732900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 16403.0, "quote_volume": 1099.001, "trades": 5, "taker_buy_volume": 16403.0, "taker_buy_quote": 1099.001}, {"ts": 1767732960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2925.0, "quote_volume": 195.975, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 195.975}, {"ts": 1767733020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1962.0, "quote_volume": 131.6502, "trades": 3, "taker_buy_volume": 1872.0, "taker_buy_quote": 125.6112}, {"ts": 1767733080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 5859.0, "quote_volume": 393.4127, "trades": 3, "taker_buy_volume": 5761.0, "taker_buy_quote": 386.8467}, {"ts": 1767733200000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 32036.0, "quote_volume": 2150.0605, "trades": 19, "taker_buy_volume": 18163.0, "taker_buy_quote": 1219.9686}, {"ts": 1767733260000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1992.0, "quote_volume": 133.514, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 33.55}, {"ts": 1767733320000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 12906.0, "quote_volume": 866.0743, "trades": 7, "taker_buy_volume": 7060.0, "taker_buy_quote": 473.8077}, {"ts": 1767733380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3920.0, "quote_volume": 263.032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733560000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 33090.0, "quote_volume": 2213.7837, "trades": 8, "taker_buy_volume": 3552.0, "taker_buy_quote": 237.6915}, {"ts": 1767733620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 127.0, "quote_volume": 8.4963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733680000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3285.0, "quote_volume": 219.7305, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 195.6825}, {"ts": 1767733740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6293.0, "quote_volume": 421.0017, "trades": 3, "taker_buy_volume": 3372.0, "taker_buy_quote": 225.5868}, {"ts": 1767733800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4617.0, "quote_volume": 309.339, "trades": 3, "taker_buy_volume": 4617.0, "taker_buy_quote": 309.339}, {"ts": 1767733920000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 20163.0, "quote_volume": 1353.1902, "trades": 11, "taker_buy_volume": 6999.0, "taker_buy_quote": 469.8858}, {"ts": 1767733980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 202.0, "quote_volume": 13.534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7462.0, "quote_volume": 501.4464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734100000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 15490.0, "quote_volume": 1044.8862, "trades": 10, "taker_buy_volume": 14793.0, "taker_buy_quote": 997.8834}, {"ts": 1767734160000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 33285.0, "quote_volume": 2251.8264, "trades": 19, "taker_buy_volume": 32396.0, "taker_buy_quote": 2191.7932}, {"ts": 1767734220000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 18009.0, "quote_volume": 1224.3111, "trades": 12, "taker_buy_volume": 15084.0, "taker_buy_quote": 1025.7036}, {"ts": 1767734280000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 44010.0, "quote_volume": 2983.685, "trades": 19, "taker_buy_volume": 5119.0, "taker_buy_quote": 347.2199}, {"ts": 1767734340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4007.0, "quote_volume": 271.2739, "trades": 2, "taker_buy_volume": 4007.0, "taker_buy_quote": 271.2739}, {"ts": 1767734400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734460000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 9657.0, "quote_volume": 652.4325, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.0225}, {"ts": 1767734520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 523.0, "quote_volume": 35.3548, "trades": 4, "taker_buy_volume": 523.0, "taker_buy_quote": 35.3548}, {"ts": 1767734580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734640000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 104581.0, "quote_volume": 7092.9678, "trades": 20, "taker_buy_volume": 104363.0, "taker_buy_quote": 7078.2092}, {"ts": 1767734700000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 81080.0, "quote_volume": 5493.9414, "trades": 24, "taker_buy_volume": 7040.0, "taker_buy_quote": 477.0196}, {"ts": 1767734760000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 17584.0, "quote_volume": 1190.6555, "trades": 13, "taker_buy_volume": 10629.0, "taker_buy_quote": 719.802}, {"ts": 1767734820000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 34732.0, "quote_volume": 2351.3687, "trades": 13, "taker_buy_volume": 3048.0, "taker_buy_quote": 206.3619}, {"ts": 1767734880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767734940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3008.0, "quote_volume": 204.2432, "trades": 2, "taker_buy_volume": 3008.0, "taker_buy_quote": 204.2432}, {"ts": 1767735120000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4279.0, "quote_volume": 290.8374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6644.0, "quote_volume": 451.1276, "trades": 5, "taker_buy_volume": 2283.0, "taker_buy_quote": 155.0157}, {"ts": 1767735240000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5976.0, "quote_volume": 406.3466, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.9}, {"ts": 1767735300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 24589.0, "quote_volume": 1672.052, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.9}, {"ts": 1767735360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 326.0, "quote_volume": 22.1354, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 22.1354}, {"ts": 1767735420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 125.0, "quote_volume": 8.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4354.0, "quote_volume": 295.6366, "trades": 2, "taker_buy_volume": 4354.0, "taker_buy_quote": 295.6366}, {"ts": 1767735540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1471.0, "quote_volume": 100.028, "trades": 1, "taker_buy_volume": 1471.0, "taker_buy_quote": 100.028}, {"ts": 1767735840000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 36177.0, "quote_volume": 2463.4678, "trades": 13, "taker_buy_volume": 35752.0, "taker_buy_quote": 2434.5509}, {"ts": 1767735900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1922.0, "quote_volume": 130.8882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767735960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736020000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 21585.0, "quote_volume": 1469.8984, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 15806.0, "quote_volume": 1074.808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6398.0, "quote_volume": 434.4242, "trades": 3, "taker_buy_volume": 3601.0, "taker_buy_quote": 244.5079}, {"ts": 1767736200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736260000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 15781.0, "quote_volume": 1069.9803, "trades": 10, "taker_buy_volume": 100.0, "taker_buy_quote": 6.8}, {"ts": 1767736320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4957.0, "quote_volume": 336.0846, "trades": 2, "taker_buy_volume": 4957.0, "taker_buy_quote": 336.0846}, {"ts": 1767736440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2883.0, "quote_volume": 195.7557, "trades": 1, "taker_buy_volume": 2883.0, "taker_buy_quote": 195.7557}, {"ts": 1767736500000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3140.0, "quote_volume": 213.1852, "trades": 3, "taker_buy_volume": 2932.0, "taker_buy_quote": 199.0828}, {"ts": 1767736560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 84.0, "quote_volume": 5.7036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3451.0, "quote_volume": 234.3229, "trades": 2, "taker_buy_volume": 3451.0, "taker_buy_quote": 234.3229}, {"ts": 1767736800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3660.0, "quote_volume": 248.5875, "trades": 2, "taker_buy_volume": 735.0, "taker_buy_quote": 49.98}, {"ts": 1767736860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1470.0, "quote_volume": 99.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767736980000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6875.0, "quote_volume": 468.0256, "trades": 4, "taker_buy_volume": 6793.0, "taker_buy_quote": 462.4496}, {"ts": 1767737040000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9612.0, "quote_volume": 653.8387, "trades": 5, "taker_buy_volume": 3662.0, "taker_buy_quote": 249.2387}, {"ts": 1767737100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2925.0, "quote_volume": 198.9, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 198.9}, {"ts": 1767737160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1341.0, "quote_volume": 91.0539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2925.0, "quote_volume": 198.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8826.0, "quote_volume": 598.8457, "trades": 6, "taker_buy_volume": 7329.0, "taker_buy_quote": 497.3491}, {"ts": 1767737640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9458.0, "quote_volume": 642.1982, "trades": 6, "taker_buy_volume": 8582.0, "taker_buy_quote": 582.7178}, {"ts": 1767737700000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 7116.0, "quote_volume": 483.5955, "trades": 2, "taker_buy_volume": 7116.0, "taker_buy_quote": 483.5955}, {"ts": 1767737760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 884.0, "quote_volume": 60.0236, "trades": 1, "taker_buy_volume": 884.0, "taker_buy_quote": 60.0236}, {"ts": 1767737880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5425.0, "quote_volume": 368.3575, "trades": 3, "taker_buy_volume": 5425.0, "taker_buy_quote": 368.3575}, {"ts": 1767737940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 20565.0, "quote_volume": 1396.3635, "trades": 6, "taker_buy_volume": 20466.0, "taker_buy_quote": 1389.6414}, {"ts": 1767738000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 107.0, "quote_volume": 7.2546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738060000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4195.0, "quote_volume": 284.831, "trades": 2, "taker_buy_volume": 4100.0, "taker_buy_quote": 278.39}, {"ts": 1767738120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6083.0, "quote_volume": 413.0357, "trades": 5, "taker_buy_volume": 2773.0, "taker_buy_quote": 188.2867}, {"ts": 1767738240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8874.0, "quote_volume": 603.432, "trades": 9, "taker_buy_volume": 7510.0, "taker_buy_quote": 510.68}, {"ts": 1767738300000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 21649.0, "quote_volume": 1471.3973, "trades": 9, "taker_buy_volume": 3724.0, "taker_buy_quote": 253.232}, {"ts": 1767738360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9776.0, "quote_volume": 663.7904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 699.0, "quote_volume": 47.532, "trades": 1, "taker_buy_volume": 699.0, "taker_buy_quote": 47.532}, {"ts": 1767738480000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3415.0, "quote_volume": 231.8875, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 6.12}, {"ts": 1767738540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11428.0, "quote_volume": 777.104, "trades": 8, "taker_buy_volume": 11428.0, "taker_buy_quote": 777.104}, {"ts": 1767738660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738780000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 53074.0, "quote_volume": 3609.6045, "trades": 18, "taker_buy_volume": 49458.0, "taker_buy_quote": 3363.8949}, {"ts": 1767738840000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 46359.0, "quote_volume": 3150.3525, "trades": 29, "taker_buy_volume": 24927.0, "taker_buy_quote": 1695.1197}, {"ts": 1767738900000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 39357.0, "quote_volume": 2678.2957, "trades": 14, "taker_buy_volume": 29777.0, "taker_buy_quote": 2027.8137}, {"ts": 1767738960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 314.0, "quote_volume": 21.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739260000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 65077.0, "quote_volume": 4414.7048, "trades": 26, "taker_buy_volume": 819.0, "taker_buy_quote": 55.5937}, {"ts": 1767739320000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 18278.0, "quote_volume": 1239.7465, "trades": 5, "taker_buy_volume": 4981.0, "taker_buy_quote": 338.2099}, {"ts": 1767739380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739440000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 49963.0, "quote_volume": 3389.5641, "trades": 14, "taker_buy_volume": 20275.0, "taker_buy_quote": 1376.7177}, {"ts": 1767739500000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 25097.0, "quote_volume": 1706.5699, "trades": 12, "taker_buy_volume": 20130.0, "taker_buy_quote": 1369.0165}, {"ts": 1767739560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 21520.0, "quote_volume": 1463.36, "trades": 2, "taker_buy_volume": 21520.0, "taker_buy_quote": 1463.36}, {"ts": 1767739620000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 100959.0, "quote_volume": 6875.1804, "trades": 16, "taker_buy_volume": 96748.0, "taker_buy_quote": 6588.5388}, {"ts": 1767739680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1346.0, "quote_volume": 91.7972, "trades": 1, "taker_buy_volume": 1346.0, "taker_buy_quote": 91.7972}, {"ts": 1767739740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 19784.0, "quote_volume": 1349.2688, "trades": 5, "taker_buy_volume": 18088.0, "taker_buy_quote": 1233.6016}, {"ts": 1767739800000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 79080.0, "quote_volume": 5401.1054, "trades": 10, "taker_buy_volume": 52600.0, "taker_buy_quote": 3592.58}, {"ts": 1767739860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 853.0, "quote_volume": 58.2599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 26523.0, "quote_volume": 1810.0686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 13413.0, "quote_volume": 916.25, "trades": 3, "taker_buy_volume": 1421.0, "taker_buy_quote": 97.1964}, {"ts": 1767740040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12174.0, "quote_volume": 832.7016, "trades": 14, "taker_buy_volume": 12174.0, "taker_buy_quote": 832.7016}, {"ts": 1767740100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3855.0, "quote_volume": 263.682, "trades": 14, "taker_buy_volume": 3855.0, "taker_buy_quote": 263.682}, {"ts": 1767740160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 299.0, "quote_volume": 20.4815, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 20.4815}, {"ts": 1767740220000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 10616.0, "quote_volume": 725.8894, "trades": 10, "taker_buy_volume": 10442.0, "taker_buy_quote": 714.0052}, {"ts": 1767740280000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 650.0, "quote_volume": 44.4388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 28758.0, "quote_volume": 1964.1714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 212.0, "quote_volume": 14.4372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 73.0, "quote_volume": 4.9859, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 4.9859}, {"ts": 1767740520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7419.0, "quote_volume": 505.9758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 184.0, "quote_volume": 12.5304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3963.0, "quote_volume": 270.2766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14959.0, "quote_volume": 1021.6997, "trades": 3, "taker_buy_volume": 14959.0, "taker_buy_quote": 1021.6997}, {"ts": 1767741060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741120000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3084.0, "quote_volume": 210.2306, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741240000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7382.0, "quote_volume": 503.2341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 60949.0, "quote_volume": 4162.599, "trades": 11, "taker_buy_volume": 58772.0, "taker_buy_quote": 4014.1276}, {"ts": 1767741360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2346.0, "quote_volume": 160.2318, "trades": 2, "taker_buy_volume": 2346.0, "taker_buy_quote": 160.2318}, {"ts": 1767741420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2346.0, "quote_volume": 160.2318, "trades": 2, "taker_buy_volume": 2346.0, "taker_buy_quote": 160.2318}, {"ts": 1767741480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2346.0, "quote_volume": 160.2318, "trades": 1, "taker_buy_volume": 2346.0, "taker_buy_quote": 160.2318}, {"ts": 1767741540000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4414.0, "quote_volume": 301.2694, "trades": 2, "taker_buy_volume": 2346.0, "taker_buy_quote": 160.2318}, {"ts": 1767741600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 19145.0, "quote_volume": 1306.9505, "trades": 14, "taker_buy_volume": 15315.0, "taker_buy_quote": 1045.7445}, {"ts": 1767741720000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 110328.0, "quote_volume": 7535.0156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 30408.0, "quote_volume": 2070.7848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 14114.0, "quote_volume": 962.5748, "trades": 3, "taker_buy_volume": 14114.0, "taker_buy_quote": 962.5748}, {"ts": 1767741900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3857.0, "quote_volume": 263.3174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 15638.0, "quote_volume": 1068.0754, "trades": 3, "taker_buy_volume": 15638.0, "taker_buy_quote": 1068.0754}, {"ts": 1767742020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 9489.0, "quote_volume": 649.0561, "trades": 5, "taker_buy_volume": 9489.0, "taker_buy_quote": 649.0561}, {"ts": 1767742080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 18189.0, "quote_volume": 1245.9465, "trades": 6, "taker_buy_volume": 15657.0, "taker_buy_quote": 1072.5045}, {"ts": 1767742260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12536.0, "quote_volume": 857.4624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742320000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 132089.0, "quote_volume": 9014.3849, "trades": 45, "taker_buy_volume": 5849.0, "taker_buy_quote": 398.949}, {"ts": 1767742380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 18863.0, "quote_volume": 1286.4566, "trades": 9, "taker_buy_volume": 17656.0, "taker_buy_quote": 1204.1392}, {"ts": 1767742620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 670.0, "quote_volume": 45.627, "trades": 1, "taker_buy_volume": 670.0, "taker_buy_quote": 45.627}, {"ts": 1767742740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5083.0, "quote_volume": 345.644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742800000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 26806.0, "quote_volume": 1826.7019, "trades": 14, "taker_buy_volume": 21125.0, "taker_buy_quote": 1439.8258}, {"ts": 1767742860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742980000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 38515.0, "quote_volume": 2623.2957, "trades": 15, "taker_buy_volume": 18253.0, "taker_buy_quote": 1243.4535}, {"ts": 1767743040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4457.0, "quote_volume": 304.1119, "trades": 3, "taker_buy_volume": 4457.0, "taker_buy_quote": 304.1119}, {"ts": 1767743100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743160000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3856.0, "quote_volume": 263.3552, "trades": 8, "taker_buy_volume": 2460.0, "taker_buy_quote": 168.018}, {"ts": 1767743220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2700.0, "quote_volume": 184.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 702.0, "quote_volume": 47.8764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743460000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 6130.0, "quote_volume": 417.9227, "trades": 5, "taker_buy_volume": 1689.0, "taker_buy_quote": 115.2008}, {"ts": 1767743520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2700.0, "quote_volume": 184.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7562.0, "quote_volume": 515.7284, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 184.14}, {"ts": 1767743640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743700000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 10961.0, "quote_volume": 747.4047, "trades": 7, "taker_buy_volume": 2781.0, "taker_buy_quote": 189.6642}, {"ts": 1767743760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 882.0, "quote_volume": 59.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744000000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 12762.0, "quote_volume": 868.5869, "trades": 5, "taker_buy_volume": 10062.0, "taker_buy_quote": 684.9869}, {"ts": 1767744060000, "open": 0.0681, "high": 0.0692, "low": 0.0681, "close": 0.0688, "volume": 298420.0, "quote_volume": 20492.763, "trades": 85, "taker_buy_volume": 272662.0, "taker_buy_quote": 18717.701}, {"ts": 1767744120000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 28849.0, "quote_volume": 1982.4939, "trades": 17, "taker_buy_volume": 10643.0, "taker_buy_quote": 731.8291}, {"ts": 1767744180000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 57221.0, "quote_volume": 3929.9096, "trades": 17, "taker_buy_volume": 38491.0, "taker_buy_quote": 2644.4188}, {"ts": 1767744240000, "open": 0.0686, "high": 0.0687, "low": 0.0683, "close": 0.0687, "volume": 189878.0, "quote_volume": 13016.6214, "trades": 58, "taker_buy_volume": 119218.0, "taker_buy_quote": 8173.4784}, {"ts": 1767744300000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 53411.0, "quote_volume": 3680.3996, "trades": 16, "taker_buy_volume": 14428.0, "taker_buy_quote": 994.4504}, {"ts": 1767744360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744420000, "open": 0.069, "high": 0.0696, "low": 0.069, "close": 0.0692, "volume": 164197.0, "quote_volume": 11375.4045, "trades": 96, "taker_buy_volume": 83723.0, "taker_buy_quote": 5798.4671}, {"ts": 1767744480000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 904.0, "quote_volume": 62.3922, "trades": 5, "taker_buy_volume": 162.0, "taker_buy_quote": 11.1942}, {"ts": 1767744540000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 17125.0, "quote_volume": 1178.9619, "trades": 13, "taker_buy_volume": 162.0, "taker_buy_quote": 11.178}, {"ts": 1767744600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 10336.0, "quote_volume": 711.1987, "trades": 6, "taker_buy_volume": 7636.0, "taker_buy_quote": 525.4387}, {"ts": 1767744660000, "open": 0.0688, "high": 0.0695, "low": 0.0688, "close": 0.0692, "volume": 168141.0, "quote_volume": 11635.502, "trades": 77, "taker_buy_volume": 82033.0, "taker_buy_quote": 5676.2557}, {"ts": 1767744720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 9028.0, "quote_volume": 623.8348, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 186.57}, {"ts": 1767744780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5741.0, "quote_volume": 396.129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 17703.0, "quote_volume": 1212.8788, "trades": 12, "taker_buy_volume": 3913.0, "taker_buy_quote": 268.302}, {"ts": 1767744960000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 52574.0, "quote_volume": 3589.8052, "trades": 28, "taker_buy_volume": 7966.0, "taker_buy_quote": 543.5512}, {"ts": 1767745020000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 5579.0, "quote_volume": 379.8949, "trades": 6, "taker_buy_volume": 3320.0, "taker_buy_quote": 226.1622}, {"ts": 1767745080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2018.0, "quote_volume": 137.4258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4700.0, "quote_volume": 320.07, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.2}, {"ts": 1767745200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 662.0, "quote_volume": 45.016, "trades": 2, "taker_buy_volume": 662.0, "taker_buy_quote": 45.016}, {"ts": 1767745260000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 9494.0, "quote_volume": 647.8378, "trades": 10, "taker_buy_volume": 6719.0, "taker_buy_quote": 458.6377}, {"ts": 1767745320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5277.0, "quote_volume": 359.8914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745500000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 13969.0, "quote_volume": 952.0989, "trades": 8, "taker_buy_volume": 5400.0, "taker_buy_quote": 368.28}, {"ts": 1767745560000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 49318.0, "quote_volume": 3363.2258, "trades": 4, "taker_buy_volume": 49318.0, "taker_buy_quote": 3363.2258}, {"ts": 1767745620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 13581.0, "quote_volume": 926.7863, "trades": 6, "taker_buy_volume": 8256.0, "taker_buy_quote": 563.6213}, {"ts": 1767745680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 20522.0, "quote_volume": 1399.6004, "trades": 10, "taker_buy_volume": 17722.0, "taker_buy_quote": 1208.6404}, {"ts": 1767745740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2700.0, "quote_volume": 184.14, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 184.14}, {"ts": 1767745920000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 17504.0, "quote_volume": 1191.8226, "trades": 5, "taker_buy_volume": 6403.0, "taker_buy_quote": 436.6846}, {"ts": 1767745980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2099.0, "quote_volume": 142.9419, "trades": 3, "taker_buy_volume": 1923.0, "taker_buy_quote": 130.9563}, {"ts": 1767746040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 10549.0, "quote_volume": 720.2267, "trades": 5, "taker_buy_volume": 10549.0, "taker_buy_quote": 720.2267}, {"ts": 1767746100000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 7801.0, "quote_volume": 533.3184, "trades": 8, "taker_buy_volume": 2700.0, "taker_buy_quote": 184.41}, {"ts": 1767746160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2700.0, "quote_volume": 184.95, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 184.95}, {"ts": 1767746220000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8323.0, "quote_volume": 569.5632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 9063.0, "quote_volume": 619.9013, "trades": 4, "taker_buy_volume": 4709.0, "taker_buy_quote": 322.0956}, {"ts": 1767746400000, "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 93041.0, "quote_volume": 6366.6362, "trades": 25, "taker_buy_volume": 50246.0, "taker_buy_quote": 3441.5444}, {"ts": 1767746460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2700.0, "quote_volume": 184.14, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 184.14}, {"ts": 1767746520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2352.0, "quote_volume": 160.1712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746640000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 49578.0, "quote_volume": 3381.6759, "trades": 15, "taker_buy_volume": 46312.0, "taker_buy_quote": 3158.8699}, {"ts": 1767746700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10624.0, "quote_volume": 725.6192, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 184.41}, {"ts": 1767746760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 69568.0, "quote_volume": 4757.5446, "trades": 17, "taker_buy_volume": 57631.0, "taker_buy_quote": 3941.0538}, {"ts": 1767746820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9612.0, "quote_volume": 657.4608, "trades": 4, "taker_buy_volume": 5397.0, "taker_buy_quote": 369.1548}, {"ts": 1767746880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 39802.0, "quote_volume": 2720.9992, "trades": 9, "taker_buy_volume": 2061.0, "taker_buy_quote": 140.7663}, {"ts": 1767746940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6798.0, "quote_volume": 463.6236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2700.0, "quote_volume": 183.87, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 183.87}, {"ts": 1767747180000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 22763.0, "quote_volume": 1551.1766, "trades": 12, "taker_buy_volume": 15563.0, "taker_buy_quote": 1060.8566}, {"ts": 1767747240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747360000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 75847.0, "quote_volume": 5158.2448, "trades": 12, "taker_buy_volume": 2915.0, "taker_buy_quote": 198.5988}, {"ts": 1767747420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4721.0, "quote_volume": 321.5001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747540000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 38958.0, "quote_volume": 2645.4211, "trades": 6, "taker_buy_volume": 2052.0, "taker_buy_quote": 139.3018}, {"ts": 1767747600000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 13357.0, "quote_volume": 904.0019, "trades": 8, "taker_buy_volume": 5287.0, "taker_buy_quote": 357.9299}, {"ts": 1767747660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 13646.0, "quote_volume": 922.4696, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 811.2}, {"ts": 1767747720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13475.0, "quote_volume": 912.2575, "trades": 4, "taker_buy_volume": 11582.0, "taker_buy_quote": 784.1014}, {"ts": 1767747780000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 19600.0, "quote_volume": 1327.19, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3870.0, "quote_volume": 261.999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747900000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 31696.0, "quote_volume": 2142.1873, "trades": 12, "taker_buy_volume": 13267.0, "taker_buy_quote": 896.8492}, {"ts": 1767747960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2034.0, "quote_volume": 137.4984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 3080.0, "quote_volume": 208.1785, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 5.746}, {"ts": 1767748080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748140000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5515.0, "quote_volume": 371.9144, "trades": 7, "taker_buy_volume": 719.0, "taker_buy_quote": 48.4606}, {"ts": 1767748200000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 47726.0, "quote_volume": 3214.4817, "trades": 26, "taker_buy_volume": 3180.0, "taker_buy_quote": 214.6336}, {"ts": 1767748260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 937.0, "quote_volume": 63.0601, "trades": 2, "taker_buy_volume": 937.0, "taker_buy_quote": 63.0601}, {"ts": 1767748320000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 13986.0, "quote_volume": 941.2422, "trades": 12, "taker_buy_volume": 11160.0, "taker_buy_quote": 751.068}, {"ts": 1767748380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 421.0, "quote_volume": 28.3333, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 28.3333}, {"ts": 1767748440000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 70668.0, "quote_volume": 4745.7469, "trades": 13, "taker_buy_volume": 12000.0, "taker_buy_quote": 805.2}, {"ts": 1767748500000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 121281.0, "quote_volume": 8114.7948, "trades": 59, "taker_buy_volume": 58836.0, "taker_buy_quote": 3938.4893}, {"ts": 1767748560000, "open": 0.0669, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 152822.0, "quote_volume": 10183.2948, "trades": 41, "taker_buy_volume": 78619.0, "taker_buy_quote": 5232.7629}, {"ts": 1767748620000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 48117.0, "quote_volume": 3198.3454, "trades": 21, "taker_buy_volume": 27021.0, "taker_buy_quote": 1796.8965}, {"ts": 1767748680000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 53283.0, "quote_volume": 3546.8485, "trades": 22, "taker_buy_volume": 35280.0, "taker_buy_quote": 2349.649}, {"ts": 1767748740000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4046.0, "quote_volume": 268.907, "trades": 6, "taker_buy_volume": 2526.0, "taker_buy_quote": 167.979}, {"ts": 1767748800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1983.0, "quote_volume": 131.8695, "trades": 2, "taker_buy_volume": 1983.0, "taker_buy_quote": 131.8695}, {"ts": 1767748860000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 12310.0, "quote_volume": 816.7413, "trades": 12, "taker_buy_volume": 3383.0, "taker_buy_quote": 224.6202}, {"ts": 1767748920000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 103778.0, "quote_volume": 6928.9417, "trades": 21, "taker_buy_volume": 98378.0, "taker_buy_quote": 6568.2217}, {"ts": 1767748980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10282.0, "quote_volume": 684.7812, "trades": 8, "taker_buy_volume": 4365.0, "taker_buy_quote": 290.709}, {"ts": 1767749040000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 3950.0, "quote_volume": 263.308, "trades": 4, "taker_buy_volume": 2380.0, "taker_buy_quote": 158.746}, {"ts": 1767749100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6029.0, "quote_volume": 402.1343, "trades": 7, "taker_buy_volume": 2319.0, "taker_buy_quote": 154.6773}, {"ts": 1767749160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9945.0, "quote_volume": 663.3315, "trades": 9, "taker_buy_volume": 5632.0, "taker_buy_quote": 375.6544}, {"ts": 1767749220000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 6099.0, "quote_volume": 406.8627, "trades": 4, "taker_buy_volume": 6099.0, "taker_buy_quote": 406.8627}, {"ts": 1767749280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1762.0, "quote_volume": 117.7016, "trades": 2, "taker_buy_volume": 1762.0, "taker_buy_quote": 117.7016}, {"ts": 1767749340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7394.0, "quote_volume": 493.9192, "trades": 7, "taker_buy_volume": 4694.0, "taker_buy_quote": 313.5592}, {"ts": 1767749400000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3035.0, "quote_volume": 202.912, "trades": 5, "taker_buy_volume": 1740.0, "taker_buy_quote": 116.406}, {"ts": 1767749460000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 18503.0, "quote_volume": 1234.4005, "trades": 13, "taker_buy_volume": 1031.0, "taker_buy_quote": 68.9739}, {"ts": 1767749520000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 9914.0, "quote_volume": 660.5, "trades": 10, "taker_buy_volume": 2127.0, "taker_buy_quote": 141.8858}, {"ts": 1767749580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 968.0, "quote_volume": 64.5656, "trades": 2, "taker_buy_volume": 968.0, "taker_buy_quote": 64.5656}, {"ts": 1767749640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 876.0, "quote_volume": 58.4292, "trades": 1, "taker_buy_volume": 876.0, "taker_buy_quote": 58.4292}, {"ts": 1767749700000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4119.0, "quote_volume": 274.6747, "trades": 6, "taker_buy_volume": 793.0, "taker_buy_quote": 52.8931}, {"ts": 1767749760000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 97904.0, "quote_volume": 6509.4849, "trades": 36, "taker_buy_volume": 52937.0, "taker_buy_quote": 3520.5278}, {"ts": 1767749820000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 19358.0, "quote_volume": 1284.367, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5405.0, "quote_volume": 358.3515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749940000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 69820.0, "quote_volume": 4626.9853, "trades": 16, "taker_buy_volume": 3996.0, "taker_buy_quote": 264.9996}, {"ts": 1767750000000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 16095.0, "quote_volume": 1065.9501, "trades": 10, "taker_buy_volume": 1911.0, "taker_buy_quote": 126.6993}, {"ts": 1767750060000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 127186.0, "quote_volume": 8416.0183, "trades": 43, "taker_buy_volume": 67529.0, "taker_buy_quote": 4470.4455}, {"ts": 1767750120000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 16352.0, "quote_volume": 1082.5351, "trades": 9, "taker_buy_volume": 6048.0, "taker_buy_quote": 400.4103}, {"ts": 1767750180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 29506.0, "quote_volume": 1952.8289, "trades": 24, "taker_buy_volume": 12532.0, "taker_buy_quote": 829.6184}, {"ts": 1767750240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 12941.0, "quote_volume": 855.4523, "trades": 10, "taker_buy_volume": 6873.0, "taker_buy_quote": 454.3575}, {"ts": 1767750300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 17296.0, "quote_volume": 1144.7449, "trades": 5, "taker_buy_volume": 6457.0, "taker_buy_quote": 427.4534}, {"ts": 1767750360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750480000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 44311.0, "quote_volume": 2920.1252, "trades": 7, "taker_buy_volume": 303.0, "taker_buy_quote": 19.998}, {"ts": 1767750540000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4866.0, "quote_volume": 321.0674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750600000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 14622.0, "quote_volume": 963.5799, "trades": 4, "taker_buy_volume": 101.0, "taker_buy_quote": 6.666}, {"ts": 1767750660000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2302.0, "quote_volume": 151.6718, "trades": 2, "taker_buy_volume": 2002.0, "taker_buy_quote": 131.9318}, {"ts": 1767750720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 9174.0, "quote_volume": 604.5666, "trades": 4, "taker_buy_volume": 9174.0, "taker_buy_quote": 604.5666}, {"ts": 1767750780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2719.0, "quote_volume": 179.454, "trades": 2, "taker_buy_volume": 2719.0, "taker_buy_quote": 179.454}, {"ts": 1767750840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5400.0, "quote_volume": 356.94, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 356.94}, {"ts": 1767750900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 475.0, "quote_volume": 31.3975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7552.0, "quote_volume": 498.432, "trades": 3, "taker_buy_volume": 7552.0, "taker_buy_quote": 498.432}, {"ts": 1767751080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2700.0, "quote_volume": 178.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 13673.0, "quote_volume": 901.3311, "trades": 5, "taker_buy_volume": 2804.0, "taker_buy_quote": 185.064}, {"ts": 1767751260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1072.0, "quote_volume": 70.752, "trades": 3, "taker_buy_volume": 798.0, "taker_buy_quote": 52.668}, {"ts": 1767751320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 902.0, "quote_volume": 59.4418, "trades": 2, "taker_buy_volume": 798.0, "taker_buy_quote": 52.5882}, {"ts": 1767751380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3602.0, "quote_volume": 237.4516, "trades": 3, "taker_buy_volume": 3602.0, "taker_buy_quote": 237.4516}, {"ts": 1767751440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 262.0, "quote_volume": 17.2658, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 17.2658}, {"ts": 1767751500000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 19484.0, "quote_volume": 1285.6641, "trades": 9, "taker_buy_volume": 19484.0, "taker_buy_quote": 1285.6641}, {"ts": 1767751560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 962.0, "quote_volume": 63.492, "trades": 1, "taker_buy_volume": 962.0, "taker_buy_quote": 63.492}, {"ts": 1767751800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1738.0, "quote_volume": 114.708, "trades": 1, "taker_buy_volume": 1738.0, "taker_buy_quote": 114.708}, {"ts": 1767751860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2700.0, "quote_volume": 178.47, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.47}, {"ts": 1767751920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751980000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13641.0, "quote_volume": 901.7709, "trades": 5, "taker_buy_volume": 13641.0, "taker_buy_quote": 901.7709}, {"ts": 1767752040000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 13217.0, "quote_volume": 877.2885, "trades": 9, "taker_buy_volume": 13217.0, "taker_buy_quote": 877.2885}, {"ts": 1767752100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752160000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0661, "volume": 49422.0, "quote_volume": 3276.5112, "trades": 13, "taker_buy_volume": 4625.0, "taker_buy_quote": 307.1}, {"ts": 1767752220000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 39203.0, "quote_volume": 2591.7388, "trades": 21, "taker_buy_volume": 8727.0, "taker_buy_quote": 577.6476}, {"ts": 1767752280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 17309.0, "quote_volume": 1147.5867, "trades": 8, "taker_buy_volume": 10009.0, "taker_buy_quote": 663.5967}, {"ts": 1767752460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5610.0, "quote_volume": 371.943, "trades": 2, "taker_buy_volume": 5610.0, "taker_buy_quote": 371.943}, {"ts": 1767752520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 58752.0, "quote_volume": 3889.8516, "trades": 9, "taker_buy_volume": 4692.0, "taker_buy_quote": 311.0796}, {"ts": 1767752760000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 8730.0, "quote_volume": 578.0634, "trades": 6, "taker_buy_volume": 3702.0, "taker_buy_quote": 245.4426}, {"ts": 1767752820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 798.0, "quote_volume": 52.8276, "trades": 1, "taker_buy_volume": 798.0, "taker_buy_quote": 52.8276}, {"ts": 1767752940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2074.0, "quote_volume": 137.0914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 917.0, "quote_volume": 60.6137, "trades": 2, "taker_buy_volume": 917.0, "taker_buy_quote": 60.6137}, {"ts": 1767753120000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4099.0, "quote_volume": 270.9283, "trades": 3, "taker_buy_volume": 3943.0, "taker_buy_quote": 260.6323}, {"ts": 1767753180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 152.0, "quote_volume": 10.0624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 9084.0, "quote_volume": 601.3608, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 34.8874}, {"ts": 1767753420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 12189.0, "quote_volume": 806.9118, "trades": 3, "taker_buy_volume": 6468.0, "taker_buy_quote": 428.1816}, {"ts": 1767753540000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 14465.0, "quote_volume": 959.0101, "trades": 5, "taker_buy_volume": 14271.0, "taker_buy_quote": 946.1673}, {"ts": 1767753600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 84.0, "quote_volume": 5.5776, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.5776}, {"ts": 1767753660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2671.0, "quote_volume": 177.0873, "trades": 2, "taker_buy_volume": 2671.0, "taker_buy_quote": 177.0873}, {"ts": 1767753780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 16591.0, "quote_volume": 1099.9833, "trades": 8, "taker_buy_volume": 12362.0, "taker_buy_quote": 819.6006}, {"ts": 1767753900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8018.0, "quote_volume": 531.5934, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.01}, {"ts": 1767753960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 9181.0, "quote_volume": 608.7003, "trades": 6, "taker_buy_volume": 1596.0, "taker_buy_quote": 105.8148}, {"ts": 1767754020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 319.0, "quote_volume": 21.1497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7476.0, "quote_volume": 496.4064, "trades": 3, "taker_buy_volume": 4776.0, "taker_buy_quote": 317.1264}, {"ts": 1767754380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6198.0, "quote_volume": 411.5472, "trades": 3, "taker_buy_volume": 798.0, "taker_buy_quote": 52.9872}, {"ts": 1767754440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8668.0, "quote_volume": 575.5552, "trades": 7, "taker_buy_volume": 3268.0, "taker_buy_quote": 216.9952}, {"ts": 1767754500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5687.0, "quote_volume": 377.5994, "trades": 6, "taker_buy_volume": 5513.0, "taker_buy_quote": 366.0632}, {"ts": 1767754560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5498.0, "quote_volume": 365.0672, "trades": 3, "taker_buy_volume": 2873.0, "taker_buy_quote": 190.7672}, {"ts": 1767754620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6023.0, "quote_volume": 399.9272, "trades": 8, "taker_buy_volume": 3593.0, "taker_buy_quote": 238.5752}, {"ts": 1767754680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754800000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3217.0, "quote_volume": 213.7325, "trades": 3, "taker_buy_volume": 2778.0, "taker_buy_quote": 184.539}, {"ts": 1767754860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2028.0, "quote_volume": 134.862, "trades": 2, "taker_buy_volume": 2028.0, "taker_buy_quote": 134.862}, {"ts": 1767754920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 85.0, "quote_volume": 5.661, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.661}, {"ts": 1767754980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 91.0, "quote_volume": 6.0515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5557.0, "quote_volume": 370.0962, "trades": 5, "taker_buy_volume": 3238.0, "taker_buy_quote": 215.6508}, {"ts": 1767755160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6304.0, "quote_volume": 419.8464, "trades": 5, "taker_buy_volume": 4296.0, "taker_buy_quote": 286.1136}, {"ts": 1767755220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3003.0, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 313.0, "quote_volume": 20.8771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 89.0, "quote_volume": 5.9363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1758.0, "quote_volume": 117.4344, "trades": 5, "taker_buy_volume": 483.0, "taker_buy_quote": 32.2644}, {"ts": 1767755640000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 393.0, "quote_volume": 26.2733, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 13.9821}, {"ts": 1767755700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1242.0, "quote_volume": 83.0898, "trades": 1, "taker_buy_volume": 1242.0, "taker_buy_quote": 83.0898}, {"ts": 1767755760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2700.0, "quote_volume": 180.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2060.0, "quote_volume": 137.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5355.0, "quote_volume": 357.1785, "trades": 4, "taker_buy_volume": 5355.0, "taker_buy_quote": 357.1785}, {"ts": 1767756300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11122.0, "quote_volume": 741.8374, "trades": 9, "taker_buy_volume": 6358.0, "taker_buy_quote": 424.0786}, {"ts": 1767756360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 13624.0, "quote_volume": 907.3584, "trades": 9, "taker_buy_volume": 798.0, "taker_buy_quote": 53.1468}, {"ts": 1767756420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 816.0, "quote_volume": 54.264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756480000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5071.0, "quote_volume": 337.712, "trades": 4, "taker_buy_volume": 4905.0, "taker_buy_quote": 326.673}, {"ts": 1767756540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756600000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4183.0, "quote_volume": 278.5727, "trades": 5, "taker_buy_volume": 1332.0, "taker_buy_quote": 88.7112}, {"ts": 1767756660000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 15710.0, "quote_volume": 1044.985, "trades": 8, "taker_buy_volume": 798.0, "taker_buy_quote": 53.067}, {"ts": 1767756720000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 10808.0, "quote_volume": 718.7365, "trades": 11, "taker_buy_volume": 4841.0, "taker_buy_quote": 321.931}, {"ts": 1767756780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5707.0, "quote_volume": 379.5155, "trades": 3, "taker_buy_volume": 5707.0, "taker_buy_quote": 379.5155}, {"ts": 1767756840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6847.0, "quote_volume": 455.3255, "trades": 5, "taker_buy_volume": 798.0, "taker_buy_quote": 53.067}, {"ts": 1767756900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 798.0, "quote_volume": 53.067, "trades": 1, "taker_buy_volume": 798.0, "taker_buy_quote": 53.067}, {"ts": 1767756960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 22894.0, "quote_volume": 1522.3925, "trades": 9, "taker_buy_volume": 19609.0, "taker_buy_quote": 1303.9985}, {"ts": 1767757020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2304.0, "quote_volume": 152.9856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 38169.0, "quote_volume": 2533.8981, "trades": 7, "taker_buy_volume": 2618.0, "taker_buy_quote": 173.5734}, {"ts": 1767757320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 396.0, "quote_volume": 26.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 323.0, "quote_volume": 21.4149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4647.0, "quote_volume": 308.0961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2075.0, "quote_volume": 137.5725, "trades": 1, "taker_buy_volume": 2075.0, "taker_buy_quote": 137.5725}, {"ts": 1767757620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 154.0, "quote_volume": 10.2102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1370.0, "quote_volume": 90.968, "trades": 3, "taker_buy_volume": 1370.0, "taker_buy_quote": 90.968}, {"ts": 1767757740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 265.0, "quote_volume": 17.596, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 17.596}, {"ts": 1767757800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 146.0, "quote_volume": 9.6798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 8727.0, "quote_volume": 579.7048, "trades": 5, "taker_buy_volume": 6027.0, "taker_buy_quote": 400.4248}, {"ts": 1767757920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2077.0, "quote_volume": 137.9128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2181.0, "quote_volume": 144.6003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2296.0, "quote_volume": 152.2248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 75.0, "quote_volume": 4.98, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 4.98}, {"ts": 1767758160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1535.0, "quote_volume": 101.924, "trades": 2, "taker_buy_volume": 1535.0, "taker_buy_quote": 101.924}, {"ts": 1767758220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5092.0, "quote_volume": 337.5996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758460000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 15968.0, "quote_volume": 1057.3053, "trades": 8, "taker_buy_volume": 4962.0, "taker_buy_quote": 328.7106}, {"ts": 1767758520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10462.0, "quote_volume": 693.6306, "trades": 9, "taker_buy_volume": 9676.0, "taker_buy_quote": 641.5188}, {"ts": 1767758640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2500.0, "quote_volume": 165.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5130.0, "quote_volume": 340.119, "trades": 3, "taker_buy_volume": 2430.0, "taker_buy_quote": 161.109}, {"ts": 1767758760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10123.0, "quote_volume": 670.1426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758880000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 291.0, "quote_volume": 19.2539, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 12.4456}, {"ts": 1767758940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759000000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 27588.0, "quote_volume": 1821.9357, "trades": 11, "taker_buy_volume": 5684.0, "taker_buy_quote": 376.0145}, {"ts": 1767759060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 552.0, "quote_volume": 36.5424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 100.0, "quote_volume": 6.63, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.63}, {"ts": 1767759180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 156.0, "quote_volume": 10.3272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2080.0, "quote_volume": 137.904, "trades": 1, "taker_buy_volume": 2080.0, "taker_buy_quote": 137.904}, {"ts": 1767759300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 151.0, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759360000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9770.0, "quote_volume": 649.0295, "trades": 8, "taker_buy_volume": 6125.0, "taker_buy_quote": 407.0015}, {"ts": 1767759420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2880.0, "quote_volume": 191.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1371.0, "quote_volume": 90.8973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2076.0, "quote_volume": 137.6388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759600000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 3996.0, "quote_volume": 264.938, "trades": 6, "taker_buy_volume": 3840.0, "taker_buy_quote": 254.6108}, {"ts": 1767759660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 188.0, "quote_volume": 12.4832, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 12.4832}, {"ts": 1767759720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2077.0, "quote_volume": 137.7051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 21611.0, "quote_volume": 1430.6482, "trades": 7, "taker_buy_volume": 11423.0, "taker_buy_quote": 756.2026}, {"ts": 1767759840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4881.0, "quote_volume": 323.1222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 102.0, "quote_volume": 6.7524, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 6.7524}, {"ts": 1767760080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 9886.0, "quote_volume": 654.4532, "trades": 6, "taker_buy_volume": 5104.0, "taker_buy_quote": 337.8848}, {"ts": 1767760260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4782.0, "quote_volume": 316.5684, "trades": 2, "taker_buy_volume": 4782.0, "taker_buy_quote": 316.5684}, {"ts": 1767760380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 579.0, "quote_volume": 38.3298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760500000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8414.0, "quote_volume": 557.158, "trades": 4, "taker_buy_volume": 1512.0, "taker_buy_quote": 100.2456}, {"ts": 1767760560000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 13024.0, "quote_volume": 862.142, "trades": 7, "taker_buy_volume": 8531.0, "taker_buy_quote": 564.7522}, {"ts": 1767760620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1322.0, "quote_volume": 87.3842, "trades": 2, "taker_buy_volume": 1322.0, "taker_buy_quote": 87.3842}, {"ts": 1767760680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2700.0, "quote_volume": 178.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4857.0, "quote_volume": 321.0477, "trades": 2, "taker_buy_volume": 2157.0, "taker_buy_quote": 142.5777}, {"ts": 1767760860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 14806.0, "quote_volume": 978.6766, "trades": 4, "taker_buy_volume": 12106.0, "taker_buy_quote": 800.2066}, {"ts": 1767760920000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 63313.0, "quote_volume": 4195.1047, "trades": 26, "taker_buy_volume": 61454.0, "taker_buy_quote": 4071.853}, {"ts": 1767760980000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 51469.0, "quote_volume": 3420.124, "trades": 22, "taker_buy_volume": 42950.0, "taker_buy_quote": 2854.4775}, {"ts": 1767761040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3087.0, "quote_volume": 204.9768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 24439.0, "quote_volume": 1624.2601, "trades": 12, "taker_buy_volume": 15105.0, "taker_buy_quote": 1004.4825}, {"ts": 1767761220000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 20826.0, "quote_volume": 1384.0869, "trades": 8, "taker_buy_volume": 15105.0, "taker_buy_quote": 1004.2125}, {"ts": 1767761280000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 12133.0, "quote_volume": 805.5603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 699.0, "quote_volume": 46.3437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 44436.0, "quote_volume": 2946.0279, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761460000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 18021.0, "quote_volume": 1194.2353, "trades": 7, "taker_buy_volume": 15151.0, "taker_buy_quote": 1004.2413}, {"ts": 1767761520000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 41531.0, "quote_volume": 2755.9674, "trades": 22, "taker_buy_volume": 40081.0, "taker_buy_quote": 2659.9441}, {"ts": 1767761580000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17222.0, "quote_volume": 1141.7256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 923.0, "quote_volume": 61.1026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10486.0, "quote_volume": 694.1732, "trades": 5, "taker_buy_volume": 3088.0, "taker_buy_quote": 204.4256}, {"ts": 1767761760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 957.0, "quote_volume": 63.2577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761820000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 14321.0, "quote_volume": 947.8609, "trades": 11, "taker_buy_volume": 13994.0, "taker_buy_quote": 926.2135}, {"ts": 1767761880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 382.0, "quote_volume": 25.2884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761940000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 26591.0, "quote_volume": 1761.3611, "trades": 12, "taker_buy_volume": 15151.0, "taker_buy_quote": 1004.0331}, {"ts": 1767762000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 152.0, "quote_volume": 10.0624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2700.0, "quote_volume": 179.01, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.01}, {"ts": 1767762120000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 37877.0, "quote_volume": 2512.4879, "trades": 20, "taker_buy_volume": 17828.0, "taker_buy_quote": 1183.2392}, {"ts": 1767762180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 40940.0, "quote_volume": 2716.8076, "trades": 10, "taker_buy_volume": 32956.0, "taker_buy_quote": 2187.4684}, {"ts": 1767762240000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 13305.0, "quote_volume": 881.8598, "trades": 10, "taker_buy_volume": 649.0, "taker_buy_quote": 43.0287}, {"ts": 1767762300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 17851.0, "quote_volume": 1182.9813, "trades": 8, "taker_buy_volume": 15151.0, "taker_buy_quote": 1004.2413}, {"ts": 1767762420000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 16724.0, "quote_volume": 1107.4808, "trades": 9, "taker_buy_volume": 12354.0, "taker_buy_quote": 818.1868}, {"ts": 1767762480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2700.0, "quote_volume": 178.74, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.74}, {"ts": 1767762540000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 31283.0, "quote_volume": 2072.1471, "trades": 15, "taker_buy_volume": 17457.0, "taker_buy_quote": 1156.8985}, {"ts": 1767762600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13044.0, "quote_volume": 863.5128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762660000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 22106.0, "quote_volume": 1464.6623, "trades": 13, "taker_buy_volume": 15151.0, "taker_buy_quote": 1004.2413}, {"ts": 1767762720000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 25990.0, "quote_volume": 1723.979, "trades": 13, "taker_buy_volume": 17210.0, "taker_buy_quote": 1142.2658}, {"ts": 1767762780000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4428.0, "quote_volume": 294.0284, "trades": 3, "taker_buy_volume": 4428.0, "taker_buy_quote": 294.0284}, {"ts": 1767762840000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7676.0, "quote_volume": 509.5864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762900000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 516.0, "quote_volume": 34.2877, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 16.8245}, {"ts": 1767762960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6418.0, "quote_volume": 426.797, "trades": 5, "taker_buy_volume": 2164.0, "taker_buy_quote": 143.906}, {"ts": 1767763080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8100.0, "quote_volume": 538.65, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763140000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 30311.0, "quote_volume": 2019.9508, "trades": 11, "taker_buy_volume": 28850.0, "taker_buy_quote": 1922.6482}, {"ts": 1767763200000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 90608.0, "quote_volume": 6047.7124, "trades": 19, "taker_buy_volume": 81718.0, "taker_buy_quote": 5452.9714}, {"ts": 1767763260000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 51639.0, "quote_volume": 3462.9491, "trades": 21, "taker_buy_volume": 34061.0, "taker_buy_quote": 2285.2231}, {"ts": 1767763320000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 55596.0, "quote_volume": 3730.1224, "trades": 19, "taker_buy_volume": 45744.0, "taker_buy_quote": 3069.6838}, {"ts": 1767763380000, "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0672, "volume": 39944.0, "quote_volume": 2683.6875, "trades": 35, "taker_buy_volume": 18674.0, "taker_buy_quote": 1254.3026}, {"ts": 1767763440000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 12157.0, "quote_volume": 812.6044, "trades": 8, "taker_buy_volume": 2361.0, "taker_buy_quote": 158.1381}, {"ts": 1767763500000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14967.0, "quote_volume": 1000.0856, "trades": 13, "taker_buy_volume": 12267.0, "taker_buy_quote": 819.7256}, {"ts": 1767763560000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3752.0, "quote_volume": 250.9166, "trades": 5, "taker_buy_volume": 2830.0, "taker_buy_quote": 189.327}, {"ts": 1767763620000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2579.0, "quote_volume": 172.3003, "trades": 3, "taker_buy_volume": 2579.0, "taker_buy_quote": 172.3003}, {"ts": 1767763680000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4815.0, "quote_volume": 321.3922, "trades": 4, "taker_buy_volume": 2317.0, "taker_buy_quote": 154.7756}, {"ts": 1767763740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4998.0, "quote_volume": 333.8664, "trades": 6, "taker_buy_volume": 2298.0, "taker_buy_quote": 153.5064}, {"ts": 1767763800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1316.0, "quote_volume": 87.9088, "trades": 2, "taker_buy_volume": 1316.0, "taker_buy_quote": 87.9088}, {"ts": 1767763860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 20353.0, "quote_volume": 1359.5804, "trades": 12, "taker_buy_volume": 16222.0, "taker_buy_quote": 1083.6296}, {"ts": 1767763920000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 27193.0, "quote_volume": 1819.1913, "trades": 7, "taker_buy_volume": 26989.0, "taker_buy_quote": 1805.5641}, {"ts": 1767763980000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 37359.0, "quote_volume": 2500.11, "trades": 21, "taker_buy_volume": 21353.0, "taker_buy_quote": 1430.111}, {"ts": 1767764040000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1744.0, "quote_volume": 116.7732, "trades": 4, "taker_buy_volume": 996.0, "taker_buy_quote": 66.732}, {"ts": 1767764100000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 5915.0, "quote_volume": 395.7542, "trades": 5, "taker_buy_volume": 2649.0, "taker_buy_quote": 177.2588}, {"ts": 1767764160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 707.0, "quote_volume": 47.344, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 30.619}, {"ts": 1767764220000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 13042.0, "quote_volume": 873.299, "trades": 9, "taker_buy_volume": 10592.0, "taker_buy_quote": 709.394}, {"ts": 1767764280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5400.0, "quote_volume": 360.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764340000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 27436.0, "quote_volume": 1835.1742, "trades": 10, "taker_buy_volume": 27315.0, "taker_buy_quote": 1827.1035}, {"ts": 1767764400000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 66620.0, "quote_volume": 4465.0953, "trades": 39, "taker_buy_volume": 46614.0, "taker_buy_quote": 3124.883}, {"ts": 1767764460000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 17787.0, "quote_volume": 1189.5203, "trades": 13, "taker_buy_volume": 5013.0, "taker_buy_quote": 335.3697}, {"ts": 1767764520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 19691.0, "quote_volume": 1315.3588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764640000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7823.0, "quote_volume": 521.8567, "trades": 6, "taker_buy_volume": 3326.0, "taker_buy_quote": 221.9068}, {"ts": 1767764700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7595.0, "quote_volume": 505.827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764760000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 25120.0, "quote_volume": 1674.228, "trades": 12, "taker_buy_volume": 21296.0, "taker_buy_quote": 1419.5496}, {"ts": 1767764820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767764940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2700.0, "quote_volume": 179.82, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.82}, {"ts": 1767765000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2700.0, "quote_volume": 179.82, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.82}, {"ts": 1767765060000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3137.0, "quote_volume": 208.8805, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.82}, {"ts": 1767765120000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 605.0, "quote_volume": 40.2757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 347.0, "quote_volume": 23.0755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7699.0, "quote_volume": 511.9835, "trades": 6, "taker_buy_volume": 3103.0, "taker_buy_quote": 206.3495}, {"ts": 1767765360000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1050.0, "quote_volume": 69.7849, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 43.1585}, {"ts": 1767765420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 367.0, "quote_volume": 24.3688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1632.0, "quote_volume": 108.3648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 20437.0, "quote_volume": 1354.9731, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3078.0, "quote_volume": 204.0714, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.01}, {"ts": 1767765660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2252.0, "quote_volume": 149.3076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 664.0, "quote_volume": 43.9568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765780000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 761.0, "quote_volume": 50.3939, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 10.4091}, {"ts": 1767765840000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 16574.0, "quote_volume": 1098.5862, "trades": 12, "taker_buy_volume": 16574.0, "taker_buy_quote": 1098.5862}, {"ts": 1767765900000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3352.0, "quote_volume": 221.8693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1761.0, "quote_volume": 116.4021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 526.0, "quote_volume": 34.7686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2174.0, "quote_volume": 143.7014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766200000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1228.0, "quote_volume": 81.0782, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 19.9622}, {"ts": 1767766260000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2976.0, "quote_volume": 196.676, "trades": 6, "taker_buy_volume": 2600.0, "taker_buy_quote": 171.86}, {"ts": 1767766320000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 107018.0, "quote_volume": 7075.5561, "trades": 37, "taker_buy_volume": 92611.0, "taker_buy_quote": 6123.7509}, {"ts": 1767766380000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 19115.0, "quote_volume": 1263.7715, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 356.94}, {"ts": 1767766440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1484.0, "quote_volume": 98.0924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7075.0, "quote_volume": 467.6575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766560000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5272.0, "quote_volume": 348.9421, "trades": 5, "taker_buy_volume": 3343.0, "taker_buy_quote": 221.3066}, {"ts": 1767766620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1210.0, "quote_volume": 80.102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3393.0, "quote_volume": 224.6166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766740000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 26426.0, "quote_volume": 1749.37, "trades": 14, "taker_buy_volume": 18014.0, "taker_buy_quote": 1192.5268}, {"ts": 1767766800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 35449.0, "quote_volume": 2346.7238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766860000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17676.0, "quote_volume": 1170.3512, "trades": 10, "taker_buy_volume": 4700.0, "taker_buy_quote": 311.34}, {"ts": 1767766920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12068.0, "quote_volume": 800.1084, "trades": 8, "taker_buy_volume": 9368.0, "taker_buy_quote": 621.0984}, {"ts": 1767766980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13550.0, "quote_volume": 897.01, "trades": 12, "taker_buy_volume": 7825.0, "taker_buy_quote": 518.015}, {"ts": 1767767040000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1424.0, "quote_volume": 94.1976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 17759.0, "quote_volume": 1175.6458, "trades": 8, "taker_buy_volume": 9659.0, "taker_buy_quote": 639.4258}, {"ts": 1767767160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1344.0, "quote_volume": 88.8384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 567.0, "quote_volume": 37.4787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 838.0, "quote_volume": 55.3918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 502.0, "quote_volume": 33.1822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 50129.0, "quote_volume": 3318.5398, "trades": 6, "taker_buy_volume": 50129.0, "taker_buy_quote": 3318.5398}, {"ts": 1767767460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2637.0, "quote_volume": 174.5694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 33333.0, "quote_volume": 2203.5813, "trades": 18, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.74}, {"ts": 1767767580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 799.0, "quote_volume": 52.8139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8970.0, "quote_volume": 592.917, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 9269.0, "quote_volume": 612.1169, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3258.0, "quote_volume": 214.7022, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.93}, {"ts": 1767767880000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 18588.0, "quote_volume": 1223.498, "trades": 8, "taker_buy_volume": 557.0, "taker_buy_quote": 36.762}, {"ts": 1767767940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 504.0, "quote_volume": 33.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 14245.0, "quote_volume": 940.17, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 356.4}, {"ts": 1767768120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5400.0, "quote_volume": 356.4, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.2}, {"ts": 1767768180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3753.0, "quote_volume": 248.0733, "trades": 4, "taker_buy_volume": 3753.0, "taker_buy_quote": 248.0733}, {"ts": 1767768240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 433.0, "quote_volume": 28.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 392.0, "quote_volume": 25.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768360000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 52900.0, "quote_volume": 3486.6609, "trades": 8, "taker_buy_volume": 302.0, "taker_buy_quote": 19.9622}, {"ts": 1767768420000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 28514.0, "quote_volume": 1876.8414, "trades": 11, "taker_buy_volume": 6202.0, "taker_buy_quote": 408.7118}, {"ts": 1767768480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 6402.0, "quote_volume": 421.825, "trades": 4, "taker_buy_volume": 5734.0, "taker_buy_quote": 377.8706}, {"ts": 1767768540000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3966.0, "quote_volume": 261.2961, "trades": 3, "taker_buy_volume": 3333.0, "taker_buy_quote": 219.6447}, {"ts": 1767768600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 6004.0, "quote_volume": 395.724, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 39.864}, {"ts": 1767768660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 561.0, "quote_volume": 36.9699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 508.0, "quote_volume": 33.4264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1676.0, "quote_volume": 110.2349, "trades": 5, "taker_buy_volume": 242.0, "taker_buy_quote": 15.9236}, {"ts": 1767768840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 380.0, "quote_volume": 24.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768960000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 38836.0, "quote_volume": 2554.4241, "trades": 20, "taker_buy_volume": 29962.0, "taker_buy_quote": 1971.1752}, {"ts": 1767769020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 504.0, "quote_volume": 33.1632, "trades": 3, "taker_buy_volume": 1.0, "taker_buy_quote": 0.0658}, {"ts": 1767769080000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2820.0, "quote_volume": 185.5104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 33995.0, "quote_volume": 2236.161, "trades": 14, "taker_buy_volume": 24195.0, "taker_buy_quote": 1592.031}, {"ts": 1767769200000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 29887.0, "quote_volume": 1969.3764, "trades": 10, "taker_buy_volume": 29335.0, "taker_buy_quote": 1933.11}, {"ts": 1767769260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 646.0, "quote_volume": 42.5068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 11055.0, "quote_volume": 728.5245, "trades": 5, "taker_buy_volume": 5819.0, "taker_buy_quote": 383.4721}, {"ts": 1767769380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 22038.0, "quote_volume": 1452.3042, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.93}, {"ts": 1767769440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 634.0, "quote_volume": 41.7806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 573.0, "quote_volume": 37.7607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5699.0, "quote_volume": 376.134, "trades": 3, "taker_buy_volume": 5699.0, "taker_buy_quote": 376.134}, {"ts": 1767769620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 155.0, "quote_volume": 10.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7526.0, "quote_volume": 496.716, "trades": 4, "taker_buy_volume": 105.0, "taker_buy_quote": 6.93}, {"ts": 1767769740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3646.0, "quote_volume": 240.2714, "trades": 4, "taker_buy_volume": 172.0, "taker_buy_quote": 11.3348}, {"ts": 1767769800000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8170.0, "quote_volume": 538.3616, "trades": 7, "taker_buy_volume": 7642.0, "taker_buy_quote": 503.6078}, {"ts": 1767769860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 9971.0, "quote_volume": 657.0889, "trades": 6, "taker_buy_volume": 649.0, "taker_buy_quote": 42.7691}, {"ts": 1767769980000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1418.0, "quote_volume": 93.4077, "trades": 3, "taker_buy_volume": 1033.0, "taker_buy_quote": 68.0747}, {"ts": 1767770040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5236.0, "quote_volume": 346.6232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 98.0, "quote_volume": 6.468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1121.0, "quote_volume": 73.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3139.0, "quote_volume": 207.4879, "trades": 3, "taker_buy_volume": 3139.0, "taker_buy_quote": 207.4879}, {"ts": 1767770400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 18030.0, "quote_volume": 1191.783, "trades": 8, "taker_buy_volume": 12971.0, "taker_buy_quote": 857.3831}, {"ts": 1767770520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1777.0, "quote_volume": 117.6374, "trades": 2, "taker_buy_volume": 1777.0, "taker_buy_quote": 117.6374}, {"ts": 1767770580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6009.0, "quote_volume": 397.7958, "trades": 5, "taker_buy_volume": 753.0, "taker_buy_quote": 49.8486}, {"ts": 1767770640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770700000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 27234.0, "quote_volume": 1805.7432, "trades": 15, "taker_buy_volume": 21625.0, "taker_buy_quote": 1434.1574}, {"ts": 1767770760000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3348.0, "quote_volume": 222.2424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 727.0, "quote_volume": 48.2728, "trades": 3, "taker_buy_volume": 727.0, "taker_buy_quote": 48.2728}, {"ts": 1767770880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 10159.0, "quote_volume": 674.5576, "trades": 9, "taker_buy_volume": 4759.0, "taker_buy_quote": 315.9976}, {"ts": 1767770940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771060000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 7841.0, "quote_volume": 521.462, "trades": 10, "taker_buy_volume": 7685.0, "taker_buy_quote": 511.1036}, {"ts": 1767771120000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2001.0, "quote_volume": 133.142, "trades": 3, "taker_buy_volume": 755.0, "taker_buy_quote": 50.283}, {"ts": 1767771180000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 30982.0, "quote_volume": 2064.0997, "trades": 12, "taker_buy_volume": 28364.0, "taker_buy_quote": 1890.0027}, {"ts": 1767771240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 19255.0, "quote_volume": 1284.9242, "trades": 17, "taker_buy_volume": 17561.0, "taker_buy_quote": 1171.9344}, {"ts": 1767771300000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 12004.0, "quote_volume": 801.0035, "trades": 12, "taker_buy_volume": 12004.0, "taker_buy_quote": 801.0035}, {"ts": 1767771360000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14692.0, "quote_volume": 981.5448, "trades": 13, "taker_buy_volume": 11992.0, "taker_buy_quote": 801.1848}, {"ts": 1767771420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2638.0, "quote_volume": 176.2184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771480000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 14380.0, "quote_volume": 960.6136, "trades": 12, "taker_buy_volume": 8994.0, "taker_buy_quote": 600.8438}, {"ts": 1767771540000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5996.0, "quote_volume": 400.5812, "trades": 7, "taker_buy_volume": 5996.0, "taker_buy_quote": 400.5812}, {"ts": 1767771600000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 18586.0, "quote_volume": 1239.9248, "trades": 19, "taker_buy_volume": 18586.0, "taker_buy_quote": 1239.9248}, {"ts": 1767771660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3316.0, "quote_volume": 221.5088, "trades": 5, "taker_buy_volume": 2998.0, "taker_buy_quote": 200.2664}, {"ts": 1767771720000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 34276.0, "quote_volume": 2292.7343, "trades": 26, "taker_buy_volume": 19657.0, "taker_buy_quote": 1315.9151}, {"ts": 1767771780000, "open": 0.0668, "high": 0.0669, "low": 0.0666, "close": 0.0666, "volume": 24235.0, "quote_volume": 1617.8231, "trades": 15, "taker_buy_volume": 9073.0, "taker_buy_quote": 606.1439}, {"ts": 1767771840000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3002.0, "quote_volume": 200.3835, "trades": 3, "taker_buy_volume": 3002.0, "taker_buy_quote": 200.3835}, {"ts": 1767771900000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5702.0, "quote_volume": 380.3536, "trades": 5, "taker_buy_volume": 3002.0, "taker_buy_quote": 200.2636}, {"ts": 1767771960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1501.0, "quote_volume": 100.1167, "trades": 1, "taker_buy_volume": 1501.0, "taker_buy_quote": 100.1167}, {"ts": 1767772080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772140000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 8515.0, "quote_volume": 567.9099, "trades": 9, "taker_buy_volume": 7505.0, "taker_buy_quote": 500.6439}, {"ts": 1767772200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 8501.0, "quote_volume": 567.0167, "trades": 7, "taker_buy_volume": 5801.0, "taker_buy_quote": 386.9267}, {"ts": 1767772260000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0664, "volume": 33402.0, "quote_volume": 2223.1674, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772320000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 46718.0, "quote_volume": 3106.8118, "trades": 18, "taker_buy_volume": 5584.0, "taker_buy_quote": 371.4008}, {"ts": 1767772380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1926.0, "quote_volume": 128.2716, "trades": 4, "taker_buy_volume": 1926.0, "taker_buy_quote": 128.2716}, {"ts": 1767772560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2822.0, "quote_volume": 187.9452, "trades": 2, "taker_buy_volume": 2822.0, "taker_buy_quote": 187.9452}, {"ts": 1767772620000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8007.0, "quote_volume": 534.1273, "trades": 8, "taker_buy_volume": 7505.0, "taker_buy_quote": 500.6439}, {"ts": 1767772680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1001.0, "quote_volume": 66.8668, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 66.8668}, {"ts": 1767772740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2978.0, "quote_volume": 198.9304, "trades": 3, "taker_buy_volume": 1499.0, "taker_buy_quote": 100.1332}, {"ts": 1767772800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 8599.0, "quote_volume": 574.4132, "trades": 6, "taker_buy_volume": 5899.0, "taker_buy_quote": 394.0532}, {"ts": 1767772860000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 6361.0, "quote_volume": 424.4288, "trades": 4, "taker_buy_volume": 3661.0, "taker_buy_quote": 244.3388}, {"ts": 1767772920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9946.0, "quote_volume": 665.3874, "trades": 5, "taker_buy_volume": 9946.0, "taker_buy_quote": 665.3874}, {"ts": 1767772980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 11309.0, "quote_volume": 756.1382, "trades": 9, "taker_buy_volume": 10749.0, "taker_buy_quote": 718.7302}, {"ts": 1767773040000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 10871.0, "quote_volume": 726.4568, "trades": 9, "taker_buy_volume": 3892.0, "taker_buy_quote": 260.1588}, {"ts": 1767773100000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1774.0, "quote_volume": 118.8267, "trades": 6, "taker_buy_volume": 1617.0, "taker_buy_quote": 108.3234}, {"ts": 1767773160000, "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 168476.0, "quote_volume": 11297.8766, "trades": 47, "taker_buy_volume": 134997.0, "taker_buy_quote": 9055.7123}, {"ts": 1767773220000, "open": 0.067, "high": 0.0672, "low": 0.0668, "close": 0.0672, "volume": 159908.0, "quote_volume": 10717.3685, "trades": 62, "taker_buy_volume": 106781.0, "taker_buy_quote": 7162.9141}, {"ts": 1767773280000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 125271.0, "quote_volume": 8379.586, "trades": 28, "taker_buy_volume": 1610.0, "taker_buy_quote": 107.709}, {"ts": 1767773340000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 122685.0, "quote_volume": 8185.49, "trades": 30, "taker_buy_volume": 16966.0, "taker_buy_quote": 1133.3288}, {"ts": 1767773400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3327.0, "quote_volume": 222.6812, "trades": 6, "taker_buy_volume": 3327.0, "taker_buy_quote": 222.6812}, {"ts": 1767773460000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 82074.0, "quote_volume": 5499.7455, "trades": 35, "taker_buy_volume": 62436.0, "taker_buy_quote": 4183.4682}, {"ts": 1767773520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 41034.0, "quote_volume": 2749.278, "trades": 12, "taker_buy_volume": 11388.0, "taker_buy_quote": 762.996}, {"ts": 1767773580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6035.0, "quote_volume": 404.345, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 48.039}, {"ts": 1767773640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773700000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 15151.0, "quote_volume": 1015.0869, "trades": 9, "taker_buy_volume": 14850.0, "taker_buy_quote": 994.95}, {"ts": 1767773760000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 14448.0, "quote_volume": 968.2549, "trades": 11, "taker_buy_volume": 6394.0, "taker_buy_quote": 428.649}, {"ts": 1767773820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4112.0, "quote_volume": 275.504, "trades": 2, "taker_buy_volume": 1494.0, "taker_buy_quote": 100.098}, {"ts": 1767773880000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 31402.0, "quote_volume": 2103.0654, "trades": 18, "taker_buy_volume": 6680.0, "taker_buy_quote": 447.58}, {"ts": 1767773940000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 63451.0, "quote_volume": 4245.5487, "trades": 11, "taker_buy_volume": 5814.0, "taker_buy_quote": 389.6334}, {"ts": 1767774000000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 17499.0, "quote_volume": 1172.3032, "trades": 13, "taker_buy_volume": 8838.0, "taker_buy_quote": 592.0162}, {"ts": 1767774060000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5413.0, "quote_volume": 362.7427, "trades": 6, "taker_buy_volume": 5413.0, "taker_buy_quote": 362.7427}, {"ts": 1767774120000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7544.0, "quote_volume": 506.1931, "trades": 7, "taker_buy_volume": 7451.0, "taker_buy_quote": 499.9621}, {"ts": 1767774180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3142.0, "quote_volume": 210.1998, "trades": 3, "taker_buy_volume": 3142.0, "taker_buy_quote": 210.1998}, {"ts": 1767774240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767774300000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1707.0, "quote_volume": 114.306, "trades": 4, "taker_buy_volume": 1707.0, "taker_buy_quote": 114.306}, {"ts": 1767774360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4893.0, "quote_volume": 326.8524, "trades": 4, "taker_buy_volume": 3239.0, "taker_buy_quote": 216.3652}, {"ts": 1767774420000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 21341.0, "quote_volume": 1428.8643, "trades": 15, "taker_buy_volume": 17702.0, "taker_buy_quote": 1185.5091}, {"ts": 1767774480000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4086.0, "quote_volume": 273.2492, "trades": 3, "taker_buy_volume": 2160.0, "taker_buy_quote": 144.504}, {"ts": 1767774540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4722.0, "quote_volume": 315.9018, "trades": 4, "taker_buy_volume": 2250.0, "taker_buy_quote": 150.525}, {"ts": 1767774600000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 11726.0, "quote_volume": 785.3037, "trades": 11, "taker_buy_volume": 6163.0, "taker_buy_quote": 412.921}, {"ts": 1767774660000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 18839.0, "quote_volume": 1261.1635, "trades": 14, "taker_buy_volume": 4184.0, "taker_buy_quote": 280.4091}, {"ts": 1767774720000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 2698.0, "quote_volume": 180.7559, "trades": 4, "taker_buy_volume": 2607.0, "taker_buy_quote": 174.669}, {"ts": 1767774780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10672.0, "quote_volume": 714.322, "trades": 6, "taker_buy_volume": 6480.0, "taker_buy_quote": 433.728}, {"ts": 1767774840000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3393.0, "quote_volume": 227.0168, "trades": 4, "taker_buy_volume": 693.0, "taker_buy_quote": 46.3868}, {"ts": 1767774900000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 21444.0, "quote_volume": 1436.218, "trades": 8, "taker_buy_volume": 17485.0, "taker_buy_quote": 1171.495}, {"ts": 1767774960000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8878.0, "quote_volume": 592.7849, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775020000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 26919.0, "quote_volume": 1797.2473, "trades": 22, "taker_buy_volume": 22900.0, "taker_buy_quote": 1529.18}, {"ts": 1767775080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775140000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2031.0, "quote_volume": 135.4762, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 5.678}, {"ts": 1767775200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10450.0, "quote_volume": 697.015, "trades": 7, "taker_buy_volume": 4320.0, "taker_buy_quote": 288.144}, {"ts": 1767775260000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 8403.0, "quote_volume": 559.9098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1000.0, "quote_volume": 66.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.6}, {"ts": 1767775440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3743.0, "quote_volume": 249.2838, "trades": 3, "taker_buy_volume": 3743.0, "taker_buy_quote": 249.2838}, {"ts": 1767775620000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 65024.0, "quote_volume": 4337.085, "trades": 32, "taker_buy_volume": 42963.0, "taker_buy_quote": 2865.6163}, {"ts": 1767775680000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 20128.0, "quote_volume": 1342.6699, "trades": 13, "taker_buy_volume": 11932.0, "taker_buy_quote": 796.0145}, {"ts": 1767775740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2700.0, "quote_volume": 180.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775800000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 14907.0, "quote_volume": 995.69, "trades": 13, "taker_buy_volume": 5839.0, "taker_buy_quote": 390.3144}, {"ts": 1767775860000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2459.0, "quote_volume": 164.4959, "trades": 6, "taker_buy_volume": 2459.0, "taker_buy_quote": 164.4959}, {"ts": 1767775920000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13313.0, "quote_volume": 893.0386, "trades": 12, "taker_buy_volume": 7913.0, "taker_buy_quote": 530.6986}, {"ts": 1767775980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5400.0, "quote_volume": 361.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776100000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 10836.0, "quote_volume": 727.1586, "trades": 6, "taker_buy_volume": 8136.0, "taker_buy_quote": 545.9886}, {"ts": 1767776160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 752.0, "quote_volume": 50.4592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776280000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12941.0, "quote_volume": 868.8416, "trades": 8, "taker_buy_volume": 7705.0, "taker_buy_quote": 517.506}, {"ts": 1767776340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 15881.0, "quote_volume": 1065.7601, "trades": 14, "taker_buy_volume": 10602.0, "taker_buy_quote": 711.5392}, {"ts": 1767776400000, "open": 0.0671, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 17743.0, "quote_volume": 1190.1781, "trades": 13, "taker_buy_volume": 12714.0, "taker_buy_quote": 853.2651}, {"ts": 1767776460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 12010.0, "quote_volume": 803.469, "trades": 7, "taker_buy_volume": 5897.0, "taker_buy_quote": 394.5093}, {"ts": 1767776520000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 17702.0, "quote_volume": 1186.3291, "trades": 8, "taker_buy_volume": 12464.0, "taker_buy_quote": 835.645}, {"ts": 1767776580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2893.0, "quote_volume": 193.831, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 18.425}, {"ts": 1767776640000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 24267.0, "quote_volume": 1627.9709, "trades": 17, "taker_buy_volume": 9479.0, "taker_buy_quote": 635.6961}, {"ts": 1767776700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776760000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 99252.0, "quote_volume": 6650.154, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2028.0, "quote_volume": 135.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777060000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3775.0, "quote_volume": 252.2659, "trades": 4, "taker_buy_volume": 3659.0, "taker_buy_quote": 244.5171}, {"ts": 1767777120000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6710.0, "quote_volume": 448.3779, "trades": 7, "taker_buy_volume": 6598.0, "taker_buy_quote": 440.8963}, {"ts": 1767777180000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 59271.0, "quote_volume": 3964.9157, "trades": 12, "taker_buy_volume": 59271.0, "taker_buy_quote": 3964.9157}, {"ts": 1767777240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777300000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 24124.0, "quote_volume": 1616.0826, "trades": 11, "taker_buy_volume": 13770.0, "taker_buy_quote": 922.59}, {"ts": 1767777360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 709.0, "quote_volume": 47.503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1490.0, "quote_volume": 99.979, "trades": 1, "taker_buy_volume": 1490.0, "taker_buy_quote": 99.979}, {"ts": 1767777480000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6125.0, "quote_volume": 409.9616, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777660000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4084.0, "quote_volume": 273.1465, "trades": 7, "taker_buy_volume": 4084.0, "taker_buy_quote": 273.1465}, {"ts": 1767777720000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 5416.0, "quote_volume": 362.2527, "trades": 4, "taker_buy_volume": 373.0, "taker_buy_quote": 24.991}, {"ts": 1767777780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 713.0, "quote_volume": 47.5571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767777960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 15641.0, "quote_volume": 1041.6906, "trades": 9, "taker_buy_volume": 7026.0, "taker_buy_quote": 467.9316}, {"ts": 1767778080000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 9404.0, "quote_volume": 626.5654, "trades": 8, "taker_buy_volume": 7979.0, "taker_buy_quote": 531.6604}, {"ts": 1767778140000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 17509.0, "quote_volume": 1168.6293, "trades": 13, "taker_buy_volume": 12190.0, "taker_buy_quote": 813.852}, {"ts": 1767778200000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 30219.0, "quote_volume": 2021.569, "trades": 26, "taker_buy_volume": 21610.0, "taker_buy_quote": 1445.686}, {"ts": 1767778260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 12676.0, "quote_volume": 848.0096, "trades": 11, "taker_buy_volume": 9910.0, "taker_buy_quote": 662.979}, {"ts": 1767778320000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 21075.0, "quote_volume": 1408.3418, "trades": 8, "taker_buy_volume": 2590.0, "taker_buy_quote": 173.012}, {"ts": 1767778380000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 35174.0, "quote_volume": 2349.141, "trades": 13, "taker_buy_volume": 24905.0, "taker_buy_quote": 1663.6715}, {"ts": 1767778440000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 4174.0, "quote_volume": 278.3822, "trades": 5, "taker_buy_volume": 704.0, "taker_buy_quote": 47.0272}, {"ts": 1767778500000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 9575.0, "quote_volume": 637.911, "trades": 28, "taker_buy_volume": 8926.0, "taker_buy_quote": 594.6876}, {"ts": 1767778560000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6576.0, "quote_volume": 438.4848, "trades": 7, "taker_buy_volume": 2532.0, "taker_buy_quote": 168.8844}, {"ts": 1767778620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 574.0, "quote_volume": 38.2284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 900.0, "quote_volume": 59.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 400.0, "quote_volume": 26.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5783.0, "quote_volume": 384.5695, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.55}, {"ts": 1767778920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 831.0, "quote_volume": 55.2615, "trades": 2, "taker_buy_volume": 831.0, "taker_buy_quote": 55.2615}, {"ts": 1767778980000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4406.0, "quote_volume": 293.4008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4394.0, "quote_volume": 292.6404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2312.0, "quote_volume": 153.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 339.0, "quote_volume": 22.5774, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 22.5774}, {"ts": 1767779400000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 14224.0, "quote_volume": 947.3408, "trades": 3, "taker_buy_volume": 12224.0, "taker_buy_quote": 814.1408}, {"ts": 1767779460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3474.0, "quote_volume": 231.7158, "trades": 3, "taker_buy_volume": 3474.0, "taker_buy_quote": 231.7158}, {"ts": 1767779520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779580000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 26058.0, "quote_volume": 1740.8802, "trades": 4, "taker_buy_volume": 24000.0, "taker_buy_quote": 1603.2}, {"ts": 1767779640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767779700000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 49732.0, "quote_volume": 3332.0985, "trades": 19, "taker_buy_volume": 41548.0, "taker_buy_quote": 2783.7705}, {"ts": 1767779760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 290.0, "quote_volume": 19.43, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 19.43}, {"ts": 1767779820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2998.0, "quote_volume": 200.2664, "trades": 3, "taker_buy_volume": 2998.0, "taker_buy_quote": 200.2664}, {"ts": 1767779880000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2998.0, "quote_volume": 200.2962, "trades": 3, "taker_buy_volume": 2998.0, "taker_buy_quote": 200.2962}, {"ts": 1767779940000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 16721.0, "quote_volume": 1116.8627, "trades": 19, "taker_buy_volume": 13491.0, "taker_buy_quote": 901.2568}, {"ts": 1767780000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4693.0, "quote_volume": 313.0231, "trades": 10, "taker_buy_volume": 3043.0, "taker_buy_quote": 202.9681}, {"ts": 1767780120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7396.0, "quote_volume": 493.3132, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 15.7412}, {"ts": 1767780180000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1589.0, "quote_volume": 106.0904, "trades": 2, "taker_buy_volume": 1041.0, "taker_buy_quote": 69.5388}, {"ts": 1767780240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780300000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 608.0, "quote_volume": 40.6041, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 15.8316}, {"ts": 1767780360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 13500.0, "quote_volume": 901.8, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780420000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 3585.0, "quote_volume": 239.4751, "trades": 4, "taker_buy_volume": 3280.0, "taker_buy_quote": 219.1316}, {"ts": 1767780480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780600000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3112.0, "quote_volume": 208.1628, "trades": 3, "taker_buy_volume": 2812.0, "taker_buy_quote": 188.1228}, {"ts": 1767780660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780900000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4895.0, "quote_volume": 327.5049, "trades": 5, "taker_buy_volume": 4491.0, "taker_buy_quote": 300.4773}, {"ts": 1767780960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 76.0, "quote_volume": 5.092, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 5.092}, {"ts": 1767781080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781140000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 6982.0, "quote_volume": 468.0714, "trades": 7, "taker_buy_volume": 6596.0, "taker_buy_quote": 442.1708}, {"ts": 1767781200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4103.0, "quote_volume": 275.3113, "trades": 5, "taker_buy_volume": 803.0, "taker_buy_quote": 53.8813}, {"ts": 1767781260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781440000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 155513.0, "quote_volume": 10401.0656, "trades": 31, "taker_buy_volume": 32464.0, "taker_buy_quote": 2171.8416}, {"ts": 1767781500000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 16085.0, "quote_volume": 1075.6756, "trades": 14, "taker_buy_volume": 15091.0, "taker_buy_quote": 1009.2764}, {"ts": 1767781560000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 13167.0, "quote_volume": 881.4993, "trades": 12, "taker_buy_volume": 10467.0, "taker_buy_quote": 700.8693}, {"ts": 1767781620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 649.0, "quote_volume": 43.483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2000.0, "quote_volume": 134.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781740000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 5684.0, "quote_volume": 381.1436, "trades": 5, "taker_buy_volume": 2984.0, "taker_buy_quote": 200.2436}, {"ts": 1767781800000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 18053.0, "quote_volume": 1211.3414, "trades": 15, "taker_buy_volume": 17904.0, "taker_buy_quote": 1201.3584}, {"ts": 1767781860000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 41225.0, "quote_volume": 2768.1277, "trades": 17, "taker_buy_volume": 35825.0, "taker_buy_quote": 2405.5177}, {"ts": 1767781920000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 32360.0, "quote_volume": 2180.1573, "trades": 27, "taker_buy_volume": 26209.0, "taker_buy_quote": 1765.8507}, {"ts": 1767781980000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 13325.0, "quote_volume": 898.1968, "trades": 11, "taker_buy_volume": 8073.0, "taker_buy_quote": 544.212}, {"ts": 1767782040000, "open": 0.0674, "high": 0.0677, "low": 0.0673, "close": 0.0676, "volume": 26439.0, "quote_volume": 1785.1158, "trades": 20, "taker_buy_volume": 21884.0, "taker_buy_quote": 1477.3249}, {"ts": 1767782100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 296.0, "quote_volume": 19.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1693.0, "quote_volume": 114.2775, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 19.98}, {"ts": 1767782220000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 957.0, "quote_volume": 64.5745, "trades": 3, "taker_buy_volume": 727.0, "taker_buy_quote": 49.0725}, {"ts": 1767782280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 151.0, "quote_volume": 10.1925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6110.0, "quote_volume": 413.036, "trades": 5, "taker_buy_volume": 5550.0, "taker_buy_quote": 375.18}, {"ts": 1767782400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2700.0, "quote_volume": 182.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782460000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8863.0, "quote_volume": 598.2525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 414.0, "quote_volume": 27.9036, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 27.9036}, {"ts": 1767782580000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 21831.0, "quote_volume": 1474.3366, "trades": 14, "taker_buy_volume": 21631.0, "taker_buy_quote": 1460.8766}, {"ts": 1767782640000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 11766.0, "quote_volume": 795.338, "trades": 14, "taker_buy_volume": 7600.0, "taker_buy_quote": 513.76}, {"ts": 1767782700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3187.0, "quote_volume": 215.1225, "trades": 3, "taker_buy_volume": 2600.0, "taker_buy_quote": 175.5}, {"ts": 1767782760000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6915.0, "quote_volume": 467.2178, "trades": 10, "taker_buy_volume": 6753.0, "taker_buy_quote": 456.2828}, {"ts": 1767782820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 20885.0, "quote_volume": 1412.3756, "trades": 18, "taker_buy_volume": 13379.0, "taker_buy_quote": 904.97}, {"ts": 1767782880000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 21731.0, "quote_volume": 1471.4998, "trades": 14, "taker_buy_volume": 13811.0, "taker_buy_quote": 935.3158}, {"ts": 1767782940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 309.0, "quote_volume": 20.9193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4900.0, "quote_volume": 331.73, "trades": 6, "taker_buy_volume": 4900.0, "taker_buy_quote": 331.73}, {"ts": 1767783060000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 9728.0, "quote_volume": 657.1052, "trades": 7, "taker_buy_volume": 2600.0, "taker_buy_quote": 175.76}, {"ts": 1767783120000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 49572.0, "quote_volume": 3339.0119, "trades": 17, "taker_buy_volume": 12300.0, "taker_buy_quote": 829.44}, {"ts": 1767783180000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7901.0, "quote_volume": 532.2873, "trades": 10, "taker_buy_volume": 7800.0, "taker_buy_quote": 525.49}, {"ts": 1767783240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 35900.0, "quote_volume": 2416.07, "trades": 13, "taker_buy_volume": 35900.0, "taker_buy_quote": 2416.07}, {"ts": 1767783300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7300.0, "quote_volume": 490.56, "trades": 4, "taker_buy_volume": 4600.0, "taker_buy_quote": 309.12}, {"ts": 1767783360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2100.0, "quote_volume": 141.12, "trades": 1, "taker_buy_volume": 2100.0, "taker_buy_quote": 141.12}, {"ts": 1767783420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4531.0, "quote_volume": 304.0301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783480000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 61205.0, "quote_volume": 4112.516, "trades": 16, "taker_buy_volume": 53200.0, "taker_buy_quote": 3574.58}, {"ts": 1767783540000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 56112.0, "quote_volume": 3770.2852, "trades": 14, "taker_buy_volume": 11100.0, "taker_buy_quote": 745.5}, {"ts": 1767783600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 417.0, "quote_volume": 27.9807, "trades": 1, "taker_buy_volume": 417.0, "taker_buy_quote": 27.9807}, {"ts": 1767783660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2300.0, "quote_volume": 154.33, "trades": 2, "taker_buy_volume": 2300.0, "taker_buy_quote": 154.33}, {"ts": 1767783840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 343.0, "quote_volume": 23.0153, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 23.0153}, {"ts": 1767783900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9606.0, "quote_volume": 645.5232, "trades": 7, "taker_buy_volume": 2100.0, "taker_buy_quote": 141.12}, {"ts": 1767783960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 35984.0, "quote_volume": 2418.1248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5228.0, "quote_volume": 351.3216, "trades": 3, "taker_buy_volume": 4200.0, "taker_buy_quote": 282.24}, {"ts": 1767784080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3083.0, "quote_volume": 207.4859, "trades": 2, "taker_buy_volume": 2971.0, "taker_buy_quote": 199.9483}, {"ts": 1767784260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 14421.0, "quote_volume": 971.9754, "trades": 5, "taker_buy_volume": 12212.0, "taker_buy_quote": 823.0888}, {"ts": 1767784380000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6957.0, "quote_volume": 468.9808, "trades": 5, "taker_buy_volume": 6466.0, "taker_buy_quote": 435.8874}, {"ts": 1767784440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 62098.0, "quote_volume": 4191.3551, "trades": 18, "taker_buy_volume": 49755.0, "taker_buy_quote": 3358.4625}, {"ts": 1767784500000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 13653.0, "quote_volume": 923.0742, "trades": 8, "taker_buy_volume": 12339.0, "taker_buy_quote": 834.1164}, {"ts": 1767784560000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3358.0, "quote_volume": 227.0282, "trades": 4, "taker_buy_volume": 658.0, "taker_buy_quote": 44.5082}, {"ts": 1767784620000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 11578.0, "quote_volume": 783.2906, "trades": 7, "taker_buy_volume": 8878.0, "taker_buy_quote": 600.7706}, {"ts": 1767784680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2700.0, "quote_volume": 182.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784860000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 8302.0, "quote_volume": 561.3956, "trades": 6, "taker_buy_volume": 4699.0, "taker_buy_quote": 317.8328}, {"ts": 1767784920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 366.0, "quote_volume": 24.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1755.0, "quote_volume": 118.638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 131.0, "quote_volume": 8.8425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4766.0, "quote_volume": 321.705, "trades": 7, "taker_buy_volume": 4057.0, "taker_buy_quote": 273.8475}, {"ts": 1767785340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2784.0, "quote_volume": 187.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8744.0, "quote_volume": 589.3456, "trades": 5, "taker_buy_volume": 1155.0, "taker_buy_quote": 77.847}, {"ts": 1767785460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2031.0, "quote_volume": 136.6863, "trades": 4, "taker_buy_volume": 1290.0, "taker_buy_quote": 86.817}, {"ts": 1767785520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2696.0, "quote_volume": 181.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785640000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 75058.0, "quote_volume": 5042.6478, "trades": 20, "taker_buy_volume": 32646.0, "taker_buy_quote": 2196.4295}, {"ts": 1767785700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 300.0, "quote_volume": 20.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 148.0, "quote_volume": 9.9456, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 9.9456}, {"ts": 1767785880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5362.0, "quote_volume": 360.3264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 112.0, "quote_volume": 7.5152, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 7.5152}, {"ts": 1767786240000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 8769.0, "quote_volume": 587.793, "trades": 7, "taker_buy_volume": 5958.0, "taker_buy_quote": 399.186}, {"ts": 1767786300000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 22672.0, "quote_volume": 1514.9623, "trades": 12, "taker_buy_volume": 3330.0, "taker_buy_quote": 222.444}, {"ts": 1767786360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3267.0, "quote_volume": 218.2356, "trades": 4, "taker_buy_volume": 3267.0, "taker_buy_quote": 218.2356}, {"ts": 1767786420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3107.0, "quote_volume": 207.8583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3004.0, "quote_volume": 200.9676, "trades": 4, "taker_buy_volume": 304.0, "taker_buy_quote": 20.3376}, {"ts": 1767786540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786720000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 7210.0, "quote_volume": 482.6938, "trades": 6, "taker_buy_volume": 7210.0, "taker_buy_quote": 482.6938}, {"ts": 1767786780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1736.0, "quote_volume": 116.312, "trades": 1, "taker_buy_volume": 1736.0, "taker_buy_quote": 116.312}, {"ts": 1767786900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 495.0, "quote_volume": 33.165, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 33.165}, {"ts": 1767786960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 78.0, "quote_volume": 5.226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3378.0, "quote_volume": 226.6803, "trades": 5, "taker_buy_volume": 797.0, "taker_buy_quote": 53.4952}, {"ts": 1767787260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6057.0, "quote_volume": 407.6361, "trades": 3, "taker_buy_volume": 6057.0, "taker_buy_quote": 407.6361}, {"ts": 1767787500000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6553.0, "quote_volume": 440.9963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2831.0, "quote_volume": 189.9732, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 8.8032}, {"ts": 1767787620000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 9448.0, "quote_volume": 633.2949, "trades": 6, "taker_buy_volume": 1348.0, "taker_buy_quote": 90.3249}, {"ts": 1767787680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2700.0, "quote_volume": 180.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2259.0, "quote_volume": 151.5789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6356.0, "quote_volume": 426.4876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3329.0, "quote_volume": 223.043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 141.0, "quote_volume": 9.447, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 9.447}, {"ts": 1767788220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2741.0, "quote_volume": 183.3729, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 16655.0, "quote_volume": 1112.554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788340000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5463.0, "quote_volume": 365.4413, "trades": 6, "taker_buy_volume": 5129.0, "taker_buy_quote": 343.1301}, {"ts": 1767788400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2700.0, "quote_volume": 180.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788460000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7027.0, "quote_volume": 469.2075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 143.0, "quote_volume": 9.5381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4766.0, "quote_volume": 317.8922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 26.64}, {"ts": 1767788760000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 16585.0, "quote_volume": 1102.9301, "trades": 10, "taker_buy_volume": 276.0, "taker_buy_quote": 18.3816}, {"ts": 1767788820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1397.0, "quote_volume": 92.9005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 315.0, "quote_volume": 20.9475, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 20.9475}, {"ts": 1767788940000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1894.0, "quote_volume": 125.8074, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 30.457}, {"ts": 1767789000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 220.0, "quote_volume": 14.608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1041.0, "quote_volume": 69.2265, "trades": 4, "taker_buy_volume": 1041.0, "taker_buy_quote": 69.2265}, {"ts": 1767789120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 276.0, "quote_volume": 18.3816, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 18.3816}, {"ts": 1767789180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789240000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 21921.0, "quote_volume": 1453.3792, "trades": 23, "taker_buy_volume": 6771.0, "taker_buy_quote": 448.949}, {"ts": 1767789300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 257.0, "quote_volume": 17.0648, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 17.0648}, {"ts": 1767789360000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 11426.0, "quote_volume": 756.9895, "trades": 8, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.01}, {"ts": 1767789420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 23919.0, "quote_volume": 1588.2216, "trades": 11, "taker_buy_volume": 21219.0, "taker_buy_quote": 1408.9416}, {"ts": 1767789480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7277.0, "quote_volume": 483.1928, "trades": 6, "taker_buy_volume": 1877.0, "taker_buy_quote": 124.6328}, {"ts": 1767789600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 712.0, "quote_volume": 47.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10166.0, "quote_volume": 672.9892, "trades": 9, "taker_buy_volume": 8696.0, "taker_buy_quote": 575.6752}, {"ts": 1767789780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790020000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 60764.0, "quote_volume": 4017.5385, "trades": 28, "taker_buy_volume": 9386.0, "taker_buy_quote": 621.0832}, {"ts": 1767790080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5253.0, "quote_volume": 347.7486, "trades": 6, "taker_buy_volume": 3666.0, "taker_buy_quote": 242.6892}, {"ts": 1767790140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 139.0, "quote_volume": 9.1879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7258.0, "quote_volume": 479.7538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790560000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 22717.0, "quote_volume": 1497.3796, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10287.0, "quote_volume": 679.9707, "trades": 4, "taker_buy_volume": 10287.0, "taker_buy_quote": 679.9707}, {"ts": 1767790680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2173.0, "quote_volume": 143.6353, "trades": 1, "taker_buy_volume": 2173.0, "taker_buy_quote": 143.6353}, {"ts": 1767790740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 745.0, "quote_volume": 49.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7522.0, "quote_volume": 497.9564, "trades": 3, "taker_buy_volume": 7522.0, "taker_buy_quote": 497.9564}, {"ts": 1767790920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2806.0, "quote_volume": 185.7572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 821.0, "quote_volume": 54.4323, "trades": 2, "taker_buy_volume": 821.0, "taker_buy_quote": 54.4323}, {"ts": 1767791220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2700.0, "quote_volume": 178.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3030.0, "quote_volume": 199.98, "trades": 1, "taker_buy_volume": 3030.0, "taker_buy_quote": 199.98}, {"ts": 1767791700000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 110421.0, "quote_volume": 7277.1632, "trades": 21, "taker_buy_volume": 17014.0, "taker_buy_quote": 1121.3617}, {"ts": 1767791760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3525.0, "quote_volume": 232.6895, "trades": 3, "taker_buy_volume": 825.0, "taker_buy_quote": 54.4895}, {"ts": 1767791820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5924.0, "quote_volume": 391.5764, "trades": 3, "taker_buy_volume": 5924.0, "taker_buy_quote": 391.5764}, {"ts": 1767791880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2700.0, "quote_volume": 178.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1273.0, "quote_volume": 84.018, "trades": 2, "taker_buy_volume": 1273.0, "taker_buy_quote": 84.018}, {"ts": 1767792060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8190.0, "quote_volume": 540.54, "trades": 4, "taker_buy_volume": 2790.0, "taker_buy_quote": 184.14}, {"ts": 1767792180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2895.0, "quote_volume": 191.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4215.0, "quote_volume": 278.46, "trades": 3, "taker_buy_volume": 1515.0, "taker_buy_quote": 99.99}, {"ts": 1767792300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5400.0, "quote_volume": 356.94, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.47}, {"ts": 1767792360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2700.0, "quote_volume": 178.74, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.74}, {"ts": 1767792420000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 359.0, "quote_volume": 23.8167, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.96}, {"ts": 1767792480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3701.0, "quote_volume": 245.0062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767792960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3440.0, "quote_volume": 227.384, "trades": 3, "taker_buy_volume": 3289.0, "taker_buy_quote": 217.4029}, {"ts": 1767793020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 20000.0, "quote_volume": 1322.0, "trades": 12, "taker_buy_volume": 12931.0, "taker_buy_quote": 854.7391}, {"ts": 1767793200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2031.0, "quote_volume": 134.2491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2700.0, "quote_volume": 178.74, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.74}, {"ts": 1767793320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 391.0, "quote_volume": 25.8842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 307.0, "quote_volume": 20.3234, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 20.3234}, {"ts": 1767793500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 648.0, "quote_volume": 42.8976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 648.0, "quote_volume": 42.8976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 648.0, "quote_volume": 42.8976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793680000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 11963.0, "quote_volume": 792.4727, "trades": 6, "taker_buy_volume": 7921.0, "taker_buy_quote": 524.8923}, {"ts": 1767793740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793800000, "open": 0.0662, "high": 0.0663, "low": 0.0659, "close": 0.0659, "volume": 49742.0, "quote_volume": 3288.1693, "trades": 23, "taker_buy_volume": 10747.0, "taker_buy_quote": 711.8883}, {"ts": 1767793860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793920000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 57081.0, "quote_volume": 3772.3762, "trades": 9, "taker_buy_volume": 46351.0, "taker_buy_quote": 3063.8011}, {"ts": 1767793980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2700.0, "quote_volume": 178.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 13412.0, "quote_volume": 883.8508, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 91.0, "quote_volume": 5.9878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794340000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5975.0, "quote_volume": 393.4625, "trades": 4, "taker_buy_volume": 3075.0, "taker_buy_quote": 202.6425}, {"ts": 1767794400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794460000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 14644.0, "quote_volume": 963.447, "trades": 12, "taker_buy_volume": 8031.0, "taker_buy_quote": 528.9729}, {"ts": 1767794520000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 15661.0, "quote_volume": 1027.5874, "trades": 8, "taker_buy_volume": 4958.0, "taker_buy_quote": 325.4706}, {"ts": 1767794580000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7646.0, "quote_volume": 501.3076, "trades": 5, "taker_buy_volume": 7646.0, "taker_buy_quote": 501.3076}, {"ts": 1767794640000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1832.0, "quote_volume": 120.3803, "trades": 3, "taker_buy_volume": 1832.0, "taker_buy_quote": 120.3803}, {"ts": 1767794700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2700.0, "quote_volume": 177.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794760000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 10884.0, "quote_volume": 713.2891, "trades": 7, "taker_buy_volume": 3237.0, "taker_buy_quote": 212.4009}, {"ts": 1767794820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767794940000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 369.0, "quote_volume": 24.2213, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 9.7893}, {"ts": 1767795000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795060000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2281.0, "quote_volume": 149.6521, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 12.1545}, {"ts": 1767795120000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7730.0, "quote_volume": 506.8085, "trades": 5, "taker_buy_volume": 7635.0, "taker_buy_quote": 500.586}, {"ts": 1767795180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3178.0, "quote_volume": 207.8412, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 29.1684}, {"ts": 1767795240000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 15276.0, "quote_volume": 1001.5656, "trades": 7, "taker_buy_volume": 15276.0, "taker_buy_quote": 1001.5656}, {"ts": 1767795300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3326.0, "quote_volume": 218.1856, "trades": 2, "taker_buy_volume": 3326.0, "taker_buy_quote": 218.1856}, {"ts": 1767795360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795420000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 13114.0, "quote_volume": 861.058, "trades": 7, "taker_buy_volume": 10496.0, "taker_buy_quote": 689.3172}, {"ts": 1767795480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3081.0, "quote_volume": 202.1136, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 24.9936}, {"ts": 1767795540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 11654.0, "quote_volume": 764.5024, "trades": 2, "taker_buy_volume": 9036.0, "taker_buy_quote": 592.7616}, {"ts": 1767795660000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 16236.0, "quote_volume": 1065.0091, "trades": 12, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.12}, {"ts": 1767795720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767795900000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 8814.0, "quote_volume": 576.777, "trades": 4, "taker_buy_volume": 6114.0, "taker_buy_quote": 400.197}, {"ts": 1767795960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5706.0, "quote_volume": 373.1724, "trades": 5, "taker_buy_volume": 5706.0, "taker_buy_quote": 373.1724}, {"ts": 1767796080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796140000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5423.0, "quote_volume": 353.9709, "trades": 7, "taker_buy_volume": 3716.0, "taker_buy_quote": 242.6548}, {"ts": 1767796200000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 28680.0, "quote_volume": 1875.942, "trades": 6, "taker_buy_volume": 23280.0, "taker_buy_quote": 1522.512}, {"ts": 1767796260000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 51492.0, "quote_volume": 3357.4323, "trades": 8, "taker_buy_volume": 46110.0, "taker_buy_quote": 3006.4133}, {"ts": 1767796320000, "open": 0.0654, "high": 0.0658, "low": 0.0652, "close": 0.0658, "volume": 148719.0, "quote_volume": 9720.6249, "trades": 40, "taker_buy_volume": 33675.0, "taker_buy_quote": 2207.6094}, {"ts": 1767796380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 865.0, "quote_volume": 56.744, "trades": 3, "taker_buy_volume": 865.0, "taker_buy_quote": 56.744}, {"ts": 1767796440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 335.0, "quote_volume": 22.0095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4559.0, "quote_volume": 299.5263, "trades": 3, "taker_buy_volume": 4559.0, "taker_buy_quote": 299.5263}, {"ts": 1767796560000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 18230.0, "quote_volume": 1203.1421, "trades": 5, "taker_buy_volume": 15530.0, "taker_buy_quote": 1024.9421}, {"ts": 1767796620000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1075.0, "quote_volume": 70.7425, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 37.8425}, {"ts": 1767796680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 145.0, "quote_volume": 9.541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796860000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4971.0, "quote_volume": 328.356, "trades": 2, "taker_buy_volume": 4971.0, "taker_buy_quote": 328.356}, {"ts": 1767796920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 78.0, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767796980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 211.0, "quote_volume": 13.9049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797340000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 3602.0, "quote_volume": 236.7074, "trades": 5, "taker_buy_volume": 318.0, "taker_buy_quote": 20.9486}, {"ts": 1767797400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2700.0, "quote_volume": 177.66, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.66}, {"ts": 1767797460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2700.0, "quote_volume": 177.66, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.66}, {"ts": 1767797520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2700.0, "quote_volume": 177.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 934.0, "quote_volume": 61.4572, "trades": 2, "taker_buy_volume": 934.0, "taker_buy_quote": 61.4572}, {"ts": 1767797640000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 21752.0, "quote_volume": 1434.4971, "trades": 12, "taker_buy_volume": 19599.0, "taker_buy_quote": 1292.6144}, {"ts": 1767797700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5795.0, "quote_volume": 382.8672, "trades": 5, "taker_buy_volume": 5795.0, "taker_buy_quote": 382.8672}, {"ts": 1767797760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10662.0, "quote_volume": 704.7582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2700.0, "quote_volume": 178.2, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.2}, {"ts": 1767797940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798060000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2800.0, "quote_volume": 183.97, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767798120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 59708.0, "quote_volume": 3910.874, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798180000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 4332.0, "quote_volume": 283.5855, "trades": 5, "taker_buy_volume": 3777.0, "taker_buy_quote": 247.2725}, {"ts": 1767798240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2158.0, "quote_volume": 141.349, "trades": 3, "taker_buy_volume": 2158.0, "taker_buy_quote": 141.349}, {"ts": 1767798300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2351.0, "quote_volume": 154.2256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798540000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 59211.0, "quote_volume": 3866.7483, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798660000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 21557.0, "quote_volume": 1410.0255, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2700.0, "quote_volume": 176.85, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.85}, {"ts": 1767798780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3252.0, "quote_volume": 213.006, "trades": 3, "taker_buy_volume": 3252.0, "taker_buy_quote": 213.006}, {"ts": 1767798840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767798900000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 8950.0, "quote_volume": 584.7565, "trades": 6, "taker_buy_volume": 5921.0, "taker_buy_quote": 386.9128}, {"ts": 1767798960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799020000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 40355.0, "quote_volume": 2631.5907, "trades": 9, "taker_buy_volume": 40355.0, "taker_buy_quote": 2631.5907}, {"ts": 1767799080000, "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 14566.0, "quote_volume": 946.7309, "trades": 17, "taker_buy_volume": 924.0, "taker_buy_quote": 60.06}, {"ts": 1767799140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2881.0, "quote_volume": 187.265, "trades": 5, "taker_buy_volume": 181.0, "taker_buy_quote": 11.765}, {"ts": 1767799200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7818.0, "quote_volume": 507.3882, "trades": 11, "taker_buy_volume": 308.0, "taker_buy_quote": 19.9892}, {"ts": 1767799260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3307.0, "quote_volume": 214.6243, "trades": 2, "taker_buy_volume": 3307.0, "taker_buy_quote": 214.6243}, {"ts": 1767799320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1551.0, "quote_volume": 100.6599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799380000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4554.0, "quote_volume": 296.7354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 51905.0, "quote_volume": 3384.206, "trades": 4, "taker_buy_volume": 51905.0, "taker_buy_quote": 3384.206}, {"ts": 1767799500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 20958.0, "quote_volume": 1366.4616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799560000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 43335.0, "quote_volume": 2821.2163, "trades": 8, "taker_buy_volume": 9441.0, "taker_buy_quote": 614.7169}, {"ts": 1767799620000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3398.0, "quote_volume": 221.4798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799680000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 52993.0, "quote_volume": 3455.474, "trades": 10, "taker_buy_volume": 52993.0, "taker_buy_quote": 3455.474}, {"ts": 1767799740000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 11620.0, "quote_volume": 760.84, "trades": 6, "taker_buy_volume": 11174.0, "taker_buy_quote": 731.627}, {"ts": 1767799800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3774.0, "quote_volume": 246.4422, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.31}, {"ts": 1767799920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 640.0, "quote_volume": 41.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767799980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2736.0, "quote_volume": 178.3872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2688.0, "quote_volume": 175.7952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800220000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 109.0, "quote_volume": 7.1189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800280000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2773.0, "quote_volume": 180.7841, "trades": 2, "taker_buy_volume": 2618.0, "taker_buy_quote": 170.6936}, {"ts": 1767800340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 40337.0, "quote_volume": 2621.905, "trades": 4, "taker_buy_volume": 37263.0, "taker_buy_quote": 2422.095}, {"ts": 1767800400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2700.0, "quote_volume": 175.5, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.5}, {"ts": 1767800460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800520000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 3202.0, "quote_volume": 208.5004, "trades": 4, "taker_buy_volume": 2867.0, "taker_buy_quote": 186.6584}, {"ts": 1767800580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7692.0, "quote_volume": 500.7492, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.77}, {"ts": 1767800700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767800940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4700.0, "quote_volume": 306.44, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 130.4}, {"ts": 1767801000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 172.0, "quote_volume": 11.2144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 617.0, "quote_volume": 40.1667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801600000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1653.0, "quote_volume": 107.7389, "trades": 4, "taker_buy_volume": 1103.0, "taker_buy_quote": 71.9156}, {"ts": 1767801660000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 650.0, "quote_volume": 42.3546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 387.0, "quote_volume": 25.1937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 660.0, "quote_volume": 43.032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 273.0, "quote_volume": 17.7723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801900000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 14409.0, "quote_volume": 940.6377, "trades": 7, "taker_buy_volume": 13630.0, "taker_buy_quote": 889.769}, {"ts": 1767801960000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3668.0, "quote_volume": 239.4344, "trades": 5, "taker_buy_volume": 108.0, "taker_buy_quote": 7.0524}, {"ts": 1767802020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 653.0, "quote_volume": 42.5756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 607.0, "quote_volume": 39.5764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802140000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 15699.0, "quote_volume": 1027.9223, "trades": 11, "taker_buy_volume": 15038.0, "taker_buy_quote": 984.719}, {"ts": 1767802200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 568.0, "quote_volume": 37.0904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 560.0, "quote_volume": 36.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 480.0, "quote_volume": 31.392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802380000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 7188.0, "quote_volume": 470.0434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 340.0, "quote_volume": 22.202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 674.0, "quote_volume": 44.0122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802560000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 3035.0, "quote_volume": 198.4555, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.58}, {"ts": 1767802620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 485.0, "quote_volume": 31.6705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802680000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3180.0, "quote_volume": 207.9502, "trades": 5, "taker_buy_volume": 2701.0, "taker_buy_quote": 176.6454}, {"ts": 1767802740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 493.0, "quote_volume": 32.2422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 425.0, "quote_volume": 27.795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 382.0, "quote_volume": 24.9828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802920000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 7028.0, "quote_volume": 459.9755, "trades": 7, "taker_buy_volume": 5400.0, "taker_buy_quote": 353.43}, {"ts": 1767802980000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3909.0, "quote_volume": 256.4147, "trades": 4, "taker_buy_volume": 3465.0, "taker_buy_quote": 227.304}, {"ts": 1767803040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 392.0, "quote_volume": 25.676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803100000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 13180.0, "quote_volume": 863.2715, "trades": 5, "taker_buy_volume": 743.0, "taker_buy_quote": 48.6665}, {"ts": 1767803160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 649.0, "quote_volume": 42.4446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 422.0, "quote_volume": 27.5988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803280000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 482.0, "quote_volume": 31.5062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 572.0, "quote_volume": 37.3516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803400000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2972.0, "quote_volume": 194.3974, "trades": 3, "taker_buy_volume": 2575.0, "taker_buy_quote": 168.405}, {"ts": 1767803460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3348.0, "quote_volume": 219.294, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.85}, {"ts": 1767803520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 295.0, "quote_volume": 19.3225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803580000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2473.0, "quote_volume": 161.9296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803640000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 10014.0, "quote_volume": 653.9142, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 437.0, "quote_volume": 28.4924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767803760000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 46772.0, "quote_volume": 3045.2615, "trades": 19, "taker_buy_volume": 6743.0, "taker_buy_quote": 439.3736}, {"ts": 1767803820000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 1401.0, "quote_volume": 91.3762, "trades": 4, "taker_buy_volume": 363.0, "taker_buy_quote": 23.6676}, {"ts": 1767803880000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 16273.0, "quote_volume": 1064.2029, "trades": 9, "taker_buy_volume": 11784.0, "taker_buy_quote": 770.6736}, {"ts": 1767803940000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 903.0, "quote_volume": 59.0265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804000000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 6483.0, "quote_volume": 423.6483, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.58}, {"ts": 1767804060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 643.0, "quote_volume": 42.0522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 499.0, "quote_volume": 32.6346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804180000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3071.0, "quote_volume": 201.1245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804240000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1044.0, "quote_volume": 68.3545, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 34.06}, {"ts": 1767804300000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 4550.0, "quote_volume": 298.4356, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.12}, {"ts": 1767804360000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 573.0, "quote_volume": 37.6199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804420000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 534.0, "quote_volume": 35.0447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 471.0, "quote_volume": 30.8976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 335.0, "quote_volume": 21.9425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 272.0, "quote_volume": 17.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804660000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 329.0, "quote_volume": 21.5239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 105.0, "quote_volume": 6.867, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 6.867}, {"ts": 1767804780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2700.0, "quote_volume": 176.85, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.85}, {"ts": 1767804960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5858.0, "quote_volume": 383.699, "trades": 2, "taker_buy_volume": 5858.0, "taker_buy_quote": 383.699}, {"ts": 1767805080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2700.0, "quote_volume": 176.85, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.85}, {"ts": 1767805200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1560.0, "quote_volume": 102.18, "trades": 3, "taker_buy_volume": 366.0, "taker_buy_quote": 23.973}, {"ts": 1767805260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3546.0, "quote_volume": 232.263, "trades": 2, "taker_buy_volume": 3546.0, "taker_buy_quote": 232.263}, {"ts": 1767805380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805500000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4374.0, "quote_volume": 287.1018, "trades": 3, "taker_buy_volume": 4374.0, "taker_buy_quote": 287.1018}, {"ts": 1767805560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2853.0, "quote_volume": 187.4421, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767805620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2700.0, "quote_volume": 177.39, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767805680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2700.0, "quote_volume": 177.39, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767805800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 12598.0, "quote_volume": 827.6886, "trades": 5, "taker_buy_volume": 12598.0, "taker_buy_quote": 827.6886}, {"ts": 1767805860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2858.0, "quote_volume": 187.7706, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767805980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2787.0, "quote_volume": 183.1059, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767806100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 76.0, "quote_volume": 5.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 817.0, "quote_volume": 53.8403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 842.0, "quote_volume": 55.6562, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 35.2313}, {"ts": 1767806640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3536.0, "quote_volume": 233.7296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767806940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2700.0, "quote_volume": 178.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3636.0, "quote_volume": 240.3396, "trades": 4, "taker_buy_volume": 3636.0, "taker_buy_quote": 240.3396}, {"ts": 1767807180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5184.0, "quote_volume": 342.6624, "trades": 3, "taker_buy_volume": 3047.0, "taker_buy_quote": 201.4067}, {"ts": 1767807300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807420000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 8713.0, "quote_volume": 575.9722, "trades": 5, "taker_buy_volume": 3221.0, "taker_buy_quote": 212.9602}, {"ts": 1767807480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5400.0, "quote_volume": 356.94, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 178.47}, {"ts": 1767807540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3313.0, "quote_volume": 218.9893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5049.0, "quote_volume": 333.234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3244.0, "quote_volume": 214.104, "trades": 2, "taker_buy_volume": 3244.0, "taker_buy_quote": 214.104}, {"ts": 1767807840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5814.0, "quote_volume": 383.724, "trades": 4, "taker_buy_volume": 3220.0, "taker_buy_quote": 212.52}, {"ts": 1767808140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 304.0, "quote_volume": 20.0336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2120.0, "quote_volume": 139.708, "trades": 1, "taker_buy_volume": 2120.0, "taker_buy_quote": 139.708}, {"ts": 1767808260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808320000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 30869.0, "quote_volume": 2026.2776, "trades": 10, "taker_buy_volume": 15412.0, "taker_buy_quote": 1012.2984}, {"ts": 1767808380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 156.0, "quote_volume": 10.2336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2924.0, "quote_volume": 192.1068, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767808560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2700.0, "quote_volume": 177.39, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767808620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 131.0, "quote_volume": 8.5936, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 8.5936}, {"ts": 1767808800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2700.0, "quote_volume": 177.39, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767808860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 13693.0, "quote_volume": 900.9994, "trades": 5, "taker_buy_volume": 13693.0, "taker_buy_quote": 900.9994}, {"ts": 1767809100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2700.0, "quote_volume": 177.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5250.0, "quote_volume": 345.45, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.66}, {"ts": 1767809280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 101.0, "quote_volume": 6.6357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809340000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 8133.0, "quote_volume": 534.8783, "trades": 8, "taker_buy_volume": 2702.0, "taker_buy_quote": 177.7916}, {"ts": 1767809400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3095.0, "quote_volume": 204.2305, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 26.0305}, {"ts": 1767809580000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3317.0, "quote_volume": 218.9637, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 27.5637}, {"ts": 1767809640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810300000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 15083.0, "quote_volume": 994.3226, "trades": 10, "taker_buy_volume": 5820.0, "taker_buy_quote": 383.268}, {"ts": 1767810360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810480000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 20512.0, "quote_volume": 1354.331, "trades": 18, "taker_buy_volume": 11305.0, "taker_buy_quote": 746.399}, {"ts": 1767810540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 10272.0, "quote_volume": 679.735, "trades": 6, "taker_buy_volume": 10272.0, "taker_buy_quote": 679.735}, {"ts": 1767810600000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 9052.0, "quote_volume": 599.01, "trades": 10, "taker_buy_volume": 8823.0, "taker_buy_quote": 583.8502}, {"ts": 1767810660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 151.0, "quote_volume": 9.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4949.0, "quote_volume": 328.1187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810960000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 10885.0, "quote_volume": 721.1022, "trades": 12, "taker_buy_volume": 10885.0, "taker_buy_quote": 721.1022}, {"ts": 1767811020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 699.0, "quote_volume": 46.2738, "trades": 1, "taker_buy_volume": 699.0, "taker_buy_quote": 46.2738}, {"ts": 1767811080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7637.0, "quote_volume": 504.8057, "trades": 3, "taker_buy_volume": 4937.0, "taker_buy_quote": 326.3357}, {"ts": 1767811440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7402.0, "quote_volume": 489.2722, "trades": 3, "taker_buy_volume": 2900.0, "taker_buy_quote": 191.69}, {"ts": 1767811500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 23705.0, "quote_volume": 1564.53, "trades": 8, "taker_buy_volume": 5318.0, "taker_buy_quote": 350.988}, {"ts": 1767811560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 23984.0, "quote_volume": 1582.944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811620000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 11872.0, "quote_volume": 782.8805, "trades": 4, "taker_buy_volume": 2457.0, "taker_buy_quote": 162.162}, {"ts": 1767811680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1510.0, "quote_volume": 99.66, "trades": 1, "taker_buy_volume": 1510.0, "taker_buy_quote": 99.66}, {"ts": 1767811740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 611.0, "quote_volume": 40.3871, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 40.3871}, {"ts": 1767811800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3034.0, "quote_volume": 199.9406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3131.0, "quote_volume": 206.0198, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 28.3598}, {"ts": 1767812100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4527.0, "quote_volume": 296.9712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 628.0, "quote_volume": 41.1968, "trades": 1, "taker_buy_volume": 628.0, "taker_buy_quote": 41.1968}, {"ts": 1767812280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2361.0, "quote_volume": 155.1177, "trades": 1, "taker_buy_volume": 2361.0, "taker_buy_quote": 155.1177}, {"ts": 1767812340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6197.0, "quote_volume": 409.002, "trades": 2, "taker_buy_volume": 6197.0, "taker_buy_quote": 409.002}, {"ts": 1767812520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1306.0, "quote_volume": 86.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5556.0, "quote_volume": 367.2516, "trades": 3, "taker_buy_volume": 5114.0, "taker_buy_quote": 338.0354}, {"ts": 1767812700000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 7992.0, "quote_volume": 528.012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5400.0, "quote_volume": 355.86, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 122.0, "quote_volume": 8.0276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812940000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3051.0, "quote_volume": 200.5199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1313.0, "quote_volume": 86.1328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 784.0, "quote_volume": 51.4304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1916.0, "quote_volume": 125.6896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 14122.0, "quote_volume": 924.991, "trades": 6, "taker_buy_volume": 11422.0, "taker_buy_quote": 748.141}, {"ts": 1767813480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1577.0, "quote_volume": 103.4512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 263.0, "quote_volume": 17.2265, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 17.2265}, {"ts": 1767813720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2700.0, "quote_volume": 176.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3385.0, "quote_volume": 221.7175, "trades": 2, "taker_buy_volume": 3385.0, "taker_buy_quote": 221.7175}, {"ts": 1767813960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 144.0, "quote_volume": 9.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2700.0, "quote_volume": 177.39, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767814260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5550.0, "quote_volume": 365.19, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 94.0, "quote_volume": 6.1946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2700.0, "quote_volume": 177.93, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.93}, {"ts": 1767815460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5313.0, "quote_volume": 350.658, "trades": 5, "taker_buy_volume": 4789.0, "taker_buy_quote": 316.074}, {"ts": 1767815520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3042.0, "quote_volume": 201.0762, "trades": 2, "taker_buy_volume": 3042.0, "taker_buy_quote": 201.0762}, {"ts": 1767815580000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 8532.0, "quote_volume": 562.7101, "trades": 5, "taker_buy_volume": 2337.0, "taker_buy_quote": 154.242}, {"ts": 1767815640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5068.0, "quote_volume": 334.488, "trades": 2, "taker_buy_volume": 5068.0, "taker_buy_quote": 334.488}, {"ts": 1767815880000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 511.0, "quote_volume": 33.7157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 781.0, "quote_volume": 51.4679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1155.0, "quote_volume": 76.1145, "trades": 1, "taker_buy_volume": 1155.0, "taker_buy_quote": 76.1145}, {"ts": 1767816060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1298.0, "quote_volume": 85.668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 694.0, "quote_volume": 45.804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 536.0, "quote_volume": 35.3224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4968.0, "quote_volume": 327.3912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2700.0, "quote_volume": 177.93, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.93}, {"ts": 1767816420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 92.0, "quote_volume": 6.0444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5400.0, "quote_volume": 354.78, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.39}, {"ts": 1767816600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1930.0, "quote_volume": 126.608, "trades": 1, "taker_buy_volume": 1930.0, "taker_buy_quote": 126.608}, {"ts": 1767816840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5400.0, "quote_volume": 353.7, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.85}, {"ts": 1767816960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817020000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 23279.0, "quote_volume": 1522.9866, "trades": 15, "taker_buy_volume": 5400.0, "taker_buy_quote": 353.7}, {"ts": 1767817080000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 17035.0, "quote_volume": 1114.6209, "trades": 13, "taker_buy_volume": 6009.0, "taker_buy_quote": 393.5895}, {"ts": 1767817140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2184.0, "quote_volume": 143.052, "trades": 1, "taker_buy_volume": 2184.0, "taker_buy_quote": 143.052}, {"ts": 1767817260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1821.0, "quote_volume": 119.2755, "trades": 6, "taker_buy_volume": 1821.0, "taker_buy_quote": 119.2755}, {"ts": 1767817380000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5493.0, "quote_volume": 359.0059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2700.0, "quote_volume": 176.31, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.31}, {"ts": 1767817560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2280.0, "quote_volume": 148.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2423.0, "quote_volume": 158.2219, "trades": 1, "taker_buy_volume": 2423.0, "taker_buy_quote": 158.2219}, {"ts": 1767817860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3991.0, "quote_volume": 260.8088, "trades": 6, "taker_buy_volume": 2148.0, "taker_buy_quote": 140.2766}, {"ts": 1767817920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2833.0, "quote_volume": 185.2782, "trades": 2, "taker_buy_volume": 2833.0, "taker_buy_quote": 185.2782}, {"ts": 1767818040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2700.0, "quote_volume": 176.31, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.31}, {"ts": 1767818220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 757.0, "quote_volume": 49.5078, "trades": 1, "taker_buy_volume": 757.0, "taker_buy_quote": 49.5078}, {"ts": 1767818280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 136.0, "quote_volume": 8.8944, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 8.8944}, {"ts": 1767818700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 756.0, "quote_volume": 49.4424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 27001.0, "quote_volume": 1765.8654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3555.0, "quote_volume": 232.497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 199.0, "quote_volume": 13.0146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2700.0, "quote_volume": 176.58, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.58}, {"ts": 1767819600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2700.0, "quote_volume": 176.58, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.58}, {"ts": 1767819720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 886.0, "quote_volume": 57.8558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820080000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2852.0, "quote_volume": 186.2508, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 9.9408}, {"ts": 1767820140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 320.0, "quote_volume": 20.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4203.0, "quote_volume": 274.8762, "trades": 9, "taker_buy_volume": 123.0, "taker_buy_quote": 8.0442}, {"ts": 1767820260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 18550.0, "quote_volume": 1213.17, "trades": 12, "taker_buy_volume": 15629.0, "taker_buy_quote": 1022.1366}, {"ts": 1767820320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1325.0, "quote_volume": 86.655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820440000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 12349.0, "quote_volume": 807.025, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 612.0, "quote_volume": 40.086, "trades": 1, "taker_buy_volume": 612.0, "taker_buy_quote": 40.086}, {"ts": 1767820740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 894.0, "quote_volume": 58.6464, "trades": 3, "taker_buy_volume": 894.0, "taker_buy_quote": 58.6464}, {"ts": 1767820800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6369.0, "quote_volume": 417.8064, "trades": 4, "taker_buy_volume": 6369.0, "taker_buy_quote": 417.8064}, {"ts": 1767821460000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 8840.0, "quote_volume": 581.0976, "trades": 4, "taker_buy_volume": 8840.0, "taker_buy_quote": 581.0976}, {"ts": 1767821520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2991.0, "quote_volume": 196.5087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 442.0, "quote_volume": 29.0394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 93.0, "quote_volume": 6.1101, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1101}, {"ts": 1767821880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 14887.0, "quote_volume": 975.2195, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 178.0, "quote_volume": 11.659, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 11.659}, {"ts": 1767822060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 11531.0, "quote_volume": 755.0247, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.85}, {"ts": 1767822360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3376.0, "quote_volume": 221.128, "trades": 2, "taker_buy_volume": 3376.0, "taker_buy_quote": 221.128}, {"ts": 1767822420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1427.0, "quote_volume": 93.3258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2700.0, "quote_volume": 176.58, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.58}, {"ts": 1767823080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 183.0, "quote_volume": 11.9682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2700.0, "quote_volume": 176.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823320000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3779.0, "quote_volume": 246.0908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3826.0, "quote_volume": 249.0726, "trades": 2, "taker_buy_volume": 3826.0, "taker_buy_quote": 249.0726}, {"ts": 1767823500000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 4191.0, "quote_volume": 272.9832, "trades": 3, "taker_buy_volume": 4191.0, "taker_buy_quote": 272.9832}, {"ts": 1767823560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 221.0, "quote_volume": 14.4092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2700.0, "quote_volume": 176.04, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.04}, {"ts": 1767823800000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1562.0, "quote_volume": 101.7083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 221.0, "quote_volume": 14.4092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2853.0, "quote_volume": 185.7303, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.77}, {"ts": 1767824040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7395.0, "quote_volume": 481.4145, "trades": 2, "taker_buy_volume": 4695.0, "taker_buy_quote": 305.6445}, {"ts": 1767824100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 327.0, "quote_volume": 21.3204, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 6.9112}, {"ts": 1767824160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2500.0, "quote_volume": 162.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 642.0, "quote_volume": 41.7942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 21046.0, "quote_volume": 1370.0946, "trades": 2, "taker_buy_volume": 21046.0, "taker_buy_quote": 1370.0946}, {"ts": 1767824400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 188.0, "quote_volume": 12.2388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 239.0, "quote_volume": 15.5828, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 15.5828}, {"ts": 1767825120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825180000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 13228.0, "quote_volume": 865.1264, "trades": 7, "taker_buy_volume": 13007.0, "taker_buy_quote": 850.673}, {"ts": 1767825240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1369.0, "quote_volume": 89.3957, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 29027.0, "quote_volume": 1895.4631, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 221.0, "quote_volume": 14.4092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2478.0, "quote_volume": 161.3178, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 876.0, "quote_volume": 56.94, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825780000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 5296.0, "quote_volume": 343.7778, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 21.9387}, {"ts": 1767825840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 393.0, "quote_volume": 25.5843, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 25.5843}, {"ts": 1767826020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 10563.0, "quote_volume": 685.4328, "trades": 7, "taker_buy_volume": 2310.0, "taker_buy_quote": 149.919}, {"ts": 1767826260000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3434.0, "quote_volume": 222.5495, "trades": 3, "taker_buy_volume": 3349.0, "taker_buy_quote": 217.0415}, {"ts": 1767826320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 308.0, "quote_volume": 19.9584, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 19.9584}, {"ts": 1767826380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 19918.0, "quote_volume": 1290.6864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826800000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 25602.0, "quote_volume": 1657.2443, "trades": 9, "taker_buy_volume": 7429.0, "taker_buy_quote": 481.3992}, {"ts": 1767826860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7422.0, "quote_volume": 480.9456, "trades": 8, "taker_buy_volume": 7422.0, "taker_buy_quote": 480.9456}, {"ts": 1767826920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826980000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 41674.0, "quote_volume": 2692.5985, "trades": 9, "taker_buy_volume": 5997.0, "taker_buy_quote": 387.8643}, {"ts": 1767827040000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 26869.0, "quote_volume": 1733.5825, "trades": 14, "taker_buy_volume": 9309.0, "taker_buy_quote": 600.9625}, {"ts": 1767827100000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 19054.0, "quote_volume": 1225.353, "trades": 13, "taker_buy_volume": 637.0, "taker_buy_quote": 41.0865}, {"ts": 1767827160000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1045.0, "quote_volume": 67.4156, "trades": 4, "taker_buy_volume": 1045.0, "taker_buy_quote": 67.4156}, {"ts": 1767827220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 24921.0, "quote_volume": 1609.8966, "trades": 2, "taker_buy_volume": 24921.0, "taker_buy_quote": 1609.8966}, {"ts": 1767827400000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 19087.0, "quote_volume": 1234.6174, "trades": 15, "taker_buy_volume": 13325.0, "taker_buy_quote": 862.1275}, {"ts": 1767827460000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4101.0, "quote_volume": 265.3101, "trades": 6, "taker_buy_volume": 3335.0, "taker_buy_quote": 215.7745}, {"ts": 1767827520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3778.0, "quote_volume": 244.8144, "trades": 5, "taker_buy_volume": 3778.0, "taker_buy_quote": 244.8144}, {"ts": 1767827580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 9919.0, "quote_volume": 643.7431, "trades": 9, "taker_buy_volume": 6821.0, "taker_buy_quote": 442.6829}, {"ts": 1767827640000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 28970.0, "quote_volume": 1882.9715, "trades": 30, "taker_buy_volume": 10979.0, "taker_buy_quote": 713.5672}, {"ts": 1767827700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7566.0, "quote_volume": 492.0375, "trades": 4, "taker_buy_volume": 5091.0, "taker_buy_quote": 331.1625}, {"ts": 1767827760000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3552.0, "quote_volume": 231.6644, "trades": 5, "taker_buy_volume": 3552.0, "taker_buy_quote": 231.6644}, {"ts": 1767827820000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 29714.0, "quote_volume": 1937.0021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1753.0, "quote_volume": 114.4709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 877.0, "quote_volume": 57.1804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828120000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 14801.0, "quote_volume": 966.2578, "trades": 10, "taker_buy_volume": 14801.0, "taker_buy_quote": 966.2578}, {"ts": 1767828180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 438.0, "quote_volume": 28.5576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2694.0, "quote_volume": 175.9182, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767828360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2211.0, "quote_volume": 144.1572, "trades": 3, "taker_buy_volume": 1991.0, "taker_buy_quote": 129.8132}, {"ts": 1767828420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 567.0, "quote_volume": 36.9684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2095.0, "quote_volume": 136.8035, "trades": 2, "taker_buy_volume": 2095.0, "taker_buy_quote": 136.8035}, {"ts": 1767828780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 183.0, "quote_volume": 11.9499, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 11.9499}, {"ts": 1767828840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2874.0, "quote_volume": 187.3848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828900000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 33016.0, "quote_volume": 2150.4237, "trades": 47, "taker_buy_volume": 22628.0, "taker_buy_quote": 1474.1649}, {"ts": 1767828960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 97.0, "quote_volume": 6.3147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.37}, {"ts": 1767829260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 398.0, "quote_volume": 25.9098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3000.0, "quote_volume": 195.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 12261.0, "quote_volume": 799.4172, "trades": 6, "taker_buy_volume": 7311.0, "taker_buy_quote": 476.6772}, {"ts": 1767829920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 581.0, "quote_volume": 37.8812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 12162.0, "quote_volume": 794.1786, "trades": 4, "taker_buy_volume": 12162.0, "taker_buy_quote": 794.1786}, {"ts": 1767830160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 154.0, "quote_volume": 10.0562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10747.0, "quote_volume": 702.8538, "trades": 4, "taker_buy_volume": 10747.0, "taker_buy_quote": 702.8538}, {"ts": 1767830340000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 80233.0, "quote_volume": 5270.4475, "trades": 14, "taker_buy_volume": 78578.0, "taker_buy_quote": 5161.714}, {"ts": 1767830400000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 21129.0, "quote_volume": 1391.8139, "trades": 24, "taker_buy_volume": 3103.0, "taker_buy_quote": 204.2876}, {"ts": 1767830460000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 59985.0, "quote_volume": 3957.4546, "trades": 17, "taker_buy_volume": 56333.0, "taker_buy_quote": 3716.8046}, {"ts": 1767830520000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 24692.0, "quote_volume": 1626.3483, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2475.0, "quote_volume": 162.855, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.855}, {"ts": 1767830640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1781.0, "quote_volume": 117.1898, "trades": 2, "taker_buy_volume": 1781.0, "taker_buy_quote": 117.1898}, {"ts": 1767830700000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 6072.0, "quote_volume": 400.7008, "trades": 5, "taker_buy_volume": 5769.0, "taker_buy_quote": 380.7028}, {"ts": 1767830760000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 10347.0, "quote_volume": 685.6276, "trades": 10, "taker_buy_volume": 6980.0, "taker_buy_quote": 462.148}, {"ts": 1767830820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 8017.0, "quote_volume": 531.6395, "trades": 8, "taker_buy_volume": 401.0, "taker_buy_quote": 26.6264}, {"ts": 1767830880000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 6773.0, "quote_volume": 448.0754, "trades": 9, "taker_buy_volume": 982.0, "taker_buy_quote": 65.0428}, {"ts": 1767830940000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 7856.0, "quote_volume": 518.4098, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 28.3598}, {"ts": 1767831000000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2957.0, "quote_volume": 194.2267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3809.0, "quote_volume": 249.8704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3094.0, "quote_volume": 202.3476, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.865}, {"ts": 1767831420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3226.0, "quote_volume": 210.3352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831660000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 11605.0, "quote_volume": 755.2295, "trades": 9, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.1225}, {"ts": 1767831720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2475.0, "quote_volume": 160.875, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 160.875}, {"ts": 1767831780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2354.0, "quote_volume": 153.2454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831900000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 2566.0, "quote_volume": 167.3123, "trades": 2, "taker_buy_volume": 2566.0, "taker_buy_quote": 167.3123}, {"ts": 1767831960000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4883.0, "quote_volume": 318.1317, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 5.542}, {"ts": 1767832020000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0654, "volume": 137590.0, "quote_volume": 8995.5144, "trades": 44, "taker_buy_volume": 94068.0, "taker_buy_quote": 6148.9816}, {"ts": 1767832080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5200.0, "quote_volume": 339.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832140000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 11043.0, "quote_volume": 720.0801, "trades": 6, "taker_buy_volume": 6378.0, "taker_buy_quote": 415.9221}, {"ts": 1767832200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1858.0, "quote_volume": 121.3274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 307.0, "quote_volume": 20.0471, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 20.0471}, {"ts": 1767832380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 133201.0, "quote_volume": 8698.0253, "trades": 20, "taker_buy_volume": 80304.0, "taker_buy_quote": 5243.8512}, {"ts": 1767832440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 791.0, "quote_volume": 51.6523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5490.0, "quote_volume": 358.497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 46468.0, "quote_volume": 3034.3604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833040000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 22664.0, "quote_volume": 1480.5092, "trades": 6, "taker_buy_volume": 22664.0, "taker_buy_quote": 1480.5092}, {"ts": 1767833100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 290.0, "quote_volume": 18.995, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 18.995}, {"ts": 1767833160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2475.0, "quote_volume": 162.1125, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767833280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2160.0, "quote_volume": 141.2944, "trades": 5, "taker_buy_volume": 2160.0, "taker_buy_quote": 141.2944}, {"ts": 1767833520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833580000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 15950.0, "quote_volume": 1046.0725, "trades": 7, "taker_buy_volume": 13475.0, "taker_buy_quote": 883.96}, {"ts": 1767833640000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1026.0, "quote_volume": 67.2382, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 22.9905}, {"ts": 1767833700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 155.0, "quote_volume": 10.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 605.0, "quote_volume": 39.6275, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 34.06}, {"ts": 1767833940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2995.0, "quote_volume": 196.1725, "trades": 2, "taker_buy_volume": 2995.0, "taker_buy_quote": 196.1725}, {"ts": 1767834000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 86.0, "quote_volume": 5.6416, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.6416}, {"ts": 1767834060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3332.0, "quote_volume": 218.9124, "trades": 3, "taker_buy_volume": 3332.0, "taker_buy_quote": 218.9124}, {"ts": 1767834120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 153.0, "quote_volume": 10.0521, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0521}, {"ts": 1767834180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1248.0, "quote_volume": 81.8688, "trades": 2, "taker_buy_volume": 1248.0, "taker_buy_quote": 81.8688}, {"ts": 1767834240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2560.0, "quote_volume": 167.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4173.0, "quote_volume": 273.3315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10083.0, "quote_volume": 661.4448, "trades": 7, "taker_buy_volume": 3503.0, "taker_buy_quote": 229.7968}, {"ts": 1767834780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5731.0, "quote_volume": 375.9536, "trades": 2, "taker_buy_volume": 5731.0, "taker_buy_quote": 375.9536}, {"ts": 1767834900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2093.0, "quote_volume": 137.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834960000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 9207.0, "quote_volume": 602.7103, "trades": 6, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767835020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 337.0, "quote_volume": 22.0398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2995.0, "quote_volume": 196.1725, "trades": 2, "taker_buy_volume": 2995.0, "taker_buy_quote": 196.1725}, {"ts": 1767835140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3918.0, "quote_volume": 256.629, "trades": 3, "taker_buy_volume": 3918.0, "taker_buy_quote": 256.629}, {"ts": 1767835200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 16508.0, "quote_volume": 1082.9248, "trades": 3, "taker_buy_volume": 16508.0, "taker_buy_quote": 1082.9248}, {"ts": 1767835380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2995.0, "quote_volume": 196.472, "trades": 2, "taker_buy_volume": 2995.0, "taker_buy_quote": 196.472}, {"ts": 1767835500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7727.0, "quote_volume": 506.8912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835740000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 11168.0, "quote_volume": 734.498, "trades": 8, "taker_buy_volume": 11168.0, "taker_buy_quote": 734.498}, {"ts": 1767835800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 284.0, "quote_volume": 18.6872, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 18.6872}, {"ts": 1767835860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10425.0, "quote_volume": 685.965, "trades": 10, "taker_buy_volume": 303.0, "taker_buy_quote": 19.9374}, {"ts": 1767835920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4611.0, "quote_volume": 303.4038, "trades": 5, "taker_buy_volume": 2995.0, "taker_buy_quote": 197.071}, {"ts": 1767835980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8098.0, "quote_volume": 532.8484, "trades": 6, "taker_buy_volume": 8098.0, "taker_buy_quote": 532.8484}, {"ts": 1767836040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7929.0, "quote_volume": 520.9353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4755.0, "quote_volume": 312.4035, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.6075}, {"ts": 1767836160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2320.0, "quote_volume": 152.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 102.0, "quote_volume": 6.6912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3621.0, "quote_volume": 237.5376, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 81.8688}, {"ts": 1767836400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2000.0, "quote_volume": 131.2, "trades": 2, "taker_buy_volume": 1227.0, "taker_buy_quote": 80.4912}, {"ts": 1767836520000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 6037.0, "quote_volume": 395.671, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.36}, {"ts": 1767836580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3568.0, "quote_volume": 234.0608, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 34.112}, {"ts": 1767836700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 293.0, "quote_volume": 19.2501, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 19.2501}, {"ts": 1767836760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5286.0, "quote_volume": 347.2902, "trades": 6, "taker_buy_volume": 435.0, "taker_buy_quote": 28.5795}, {"ts": 1767836820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5594.0, "quote_volume": 368.0852, "trades": 2, "taker_buy_volume": 5594.0, "taker_buy_quote": 368.0852}, {"ts": 1767836880000, "open": 0.0659, "high": 0.0664, "low": 0.0659, "close": 0.0664, "volume": 52328.0, "quote_volume": 3460.0578, "trades": 25, "taker_buy_volume": 38682.0, "taker_buy_quote": 2555.8973}, {"ts": 1767836940000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 57459.0, "quote_volume": 3813.8032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837000000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 9447.0, "quote_volume": 626.3316, "trades": 8, "taker_buy_volume": 8217.0, "taker_buy_quote": 544.838}, {"ts": 1767837060000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7609.0, "quote_volume": 505.2291, "trades": 9, "taker_buy_volume": 7055.0, "taker_buy_quote": 468.452}, {"ts": 1767837120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 9736.0, "quote_volume": 644.5232, "trades": 5, "taker_buy_volume": 4786.0, "taker_buy_quote": 316.8332}, {"ts": 1767837240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 10445.0, "quote_volume": 690.4145, "trades": 7, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.5975}, {"ts": 1767837360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837480000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2895.0, "quote_volume": 191.607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1658.0, "quote_volume": 109.5938, "trades": 2, "taker_buy_volume": 1658.0, "taker_buy_quote": 109.5938}, {"ts": 1767837600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837660000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 18684.0, "quote_volume": 1235.8925, "trades": 12, "taker_buy_volume": 15998.0, "taker_buy_quote": 1058.3268}, {"ts": 1767837720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2475.0, "quote_volume": 163.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837780000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6094.0, "quote_volume": 402.5191, "trades": 4, "taker_buy_volume": 468.0, "taker_buy_quote": 30.888}, {"ts": 1767837840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2565.0, "quote_volume": 170.316, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.34}, {"ts": 1767838020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 172.0, "quote_volume": 11.4208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838080000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 15530.0, "quote_volume": 1028.1672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1225.0, "quote_volume": 81.095, "trades": 3, "taker_buy_volume": 1225.0, "taker_buy_quote": 81.095}, {"ts": 1767838200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 142.0, "quote_volume": 9.3862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838260000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 332.0, "quote_volume": 21.9297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838380000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 43016.0, "quote_volume": 2847.6462, "trades": 15, "taker_buy_volume": 43016.0, "taker_buy_quote": 2847.6462}, {"ts": 1767838440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 48366.0, "quote_volume": 3201.8292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838500000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3539.0, "quote_volume": 233.4521, "trades": 5, "taker_buy_volume": 520.0, "taker_buy_quote": 34.268}, {"ts": 1767838560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2115.0, "quote_volume": 139.3785, "trades": 3, "taker_buy_volume": 2030.0, "taker_buy_quote": 133.777}, {"ts": 1767838620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3992.0, "quote_volume": 263.0728, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767838680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2475.0, "quote_volume": 163.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839100000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 14421.0, "quote_volume": 949.6218, "trades": 7, "taker_buy_volume": 9471.0, "taker_buy_quote": 623.9118}, {"ts": 1767839160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9585.0, "quote_volume": 630.693, "trades": 6, "taker_buy_volume": 165.0, "taker_buy_quote": 10.857}, {"ts": 1767839220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 11910.0, "quote_volume": 783.678, "trades": 5, "taker_buy_volume": 11102.0, "taker_buy_quote": 730.5116}, {"ts": 1767839280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5470.0, "quote_volume": 359.379, "trades": 3, "taker_buy_volume": 5470.0, "taker_buy_quote": 359.379}, {"ts": 1767839340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3847.0, "quote_volume": 252.7479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 600.0, "quote_volume": 39.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5574.0, "quote_volume": 365.6544, "trades": 3, "taker_buy_volume": 3099.0, "taker_buy_quote": 203.2944}, {"ts": 1767839640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839700000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 13990.0, "quote_volume": 917.7554, "trades": 13, "taker_buy_volume": 2971.0, "taker_buy_quote": 195.1947}, {"ts": 1767839760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 624.0, "quote_volume": 40.9344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1225.0, "quote_volume": 80.36, "trades": 1, "taker_buy_volume": 1225.0, "taker_buy_quote": 80.36}, {"ts": 1767839880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8507.0, "quote_volume": 558.0592, "trades": 5, "taker_buy_volume": 6032.0, "taker_buy_quote": 395.6992}, {"ts": 1767839940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3662.0, "quote_volume": 240.9596, "trades": 3, "taker_buy_volume": 3039.0, "taker_buy_quote": 199.9662}, {"ts": 1767840120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 16619.0, "quote_volume": 1095.3653, "trades": 8, "taker_buy_volume": 11045.0, "taker_buy_quote": 728.0387}, {"ts": 1767840300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 8544.0, "quote_volume": 564.4916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840600000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2777.0, "quote_volume": 183.3122, "trades": 2, "taker_buy_volume": 2777.0, "taker_buy_quote": 183.3122}, {"ts": 1767840660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 53407.0, "quote_volume": 3519.5213, "trades": 6, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767841080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 345.0, "quote_volume": 22.7355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 312.0, "quote_volume": 20.5296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2711.0, "quote_volume": 178.6549, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 15.5524}, {"ts": 1767841260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4648.0, "quote_volume": 306.3032, "trades": 3, "taker_buy_volume": 2173.0, "taker_buy_quote": 143.2007}, {"ts": 1767841320000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 8657.0, "quote_volume": 571.4863, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.35}, {"ts": 1767841380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2475.0, "quote_volume": 163.5975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841440000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5902.0, "quote_volume": 391.0146, "trades": 5, "taker_buy_volume": 3497.0, "taker_buy_quote": 231.6036}, {"ts": 1767841500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8739.0, "quote_volume": 580.0604, "trades": 6, "taker_buy_volume": 8739.0, "taker_buy_quote": 580.0604}, {"ts": 1767841560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841620000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 19318.0, "quote_volume": 1283.7092, "trades": 12, "taker_buy_volume": 10930.0, "taker_buy_quote": 726.2402}, {"ts": 1767841680000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 1746.0, "quote_volume": 116.1198, "trades": 9, "taker_buy_volume": 982.0, "taker_buy_quote": 65.303}, {"ts": 1767841740000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 15381.0, "quote_volume": 1021.939, "trades": 11, "taker_buy_volume": 10117.0, "taker_buy_quote": 672.1315}, {"ts": 1767841800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5491.0, "quote_volume": 364.0533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2475.0, "quote_volume": 164.0925, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.0925}, {"ts": 1767842220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 151.0, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3510.0, "quote_volume": 232.362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 95.0, "quote_volume": 6.2795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4685.0, "quote_volume": 310.147, "trades": 3, "taker_buy_volume": 4685.0, "taker_buy_quote": 310.147}, {"ts": 1767842640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 18737.0, "quote_volume": 1240.3894, "trades": 6, "taker_buy_volume": 16262.0, "taker_buy_quote": 1076.5444}, {"ts": 1767842700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 14489.0, "quote_volume": 958.7729, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3755.0, "quote_volume": 247.83, "trades": 4, "taker_buy_volume": 3151.0, "taker_buy_quote": 207.966}, {"ts": 1767842880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3538.0, "quote_volume": 233.508, "trades": 3, "taker_buy_volume": 3538.0, "taker_buy_quote": 233.508}, {"ts": 1767842940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7391.0, "quote_volume": 487.806, "trades": 5, "taker_buy_volume": 7391.0, "taker_buy_quote": 487.806}, {"ts": 1767843000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7045.0, "quote_volume": 465.6745, "trades": 7, "taker_buy_volume": 7045.0, "taker_buy_quote": 465.6745}, {"ts": 1767843060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2900.0, "quote_volume": 191.9375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 17603.0, "quote_volume": 1167.0789, "trades": 3, "taker_buy_volume": 17603.0, "taker_buy_quote": 1167.0789}, {"ts": 1767843300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4646.0, "quote_volume": 308.0298, "trades": 3, "taker_buy_volume": 2171.0, "taker_buy_quote": 143.9373}, {"ts": 1767843360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2475.0, "quote_volume": 164.0925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4950.0, "quote_volume": 328.185, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.0925}, {"ts": 1767843540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3102.0, "quote_volume": 205.6626, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.0925}, {"ts": 1767843660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 14980.0, "quote_volume": 991.676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843720000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2634.0, "quote_volume": 174.3549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1653.0, "quote_volume": 109.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843840000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1319.0, "quote_volume": 86.6184, "trades": 4, "taker_buy_volume": 551.0, "taker_buy_quote": 36.1608}, {"ts": 1767843900000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1219.0, "quote_volume": 80.1942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5998.0, "quote_volume": 395.2526, "trades": 5, "taker_buy_volume": 5842.0, "taker_buy_quote": 384.9878}, {"ts": 1767844080000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 5748.0, "quote_volume": 378.156, "trades": 5, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.855}, {"ts": 1767844140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 164.0, "quote_volume": 10.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844260000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 604.0, "quote_volume": 39.7283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8267.0, "quote_volume": 543.1419, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2475.0, "quote_volume": 162.6075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9026.0, "quote_volume": 592.1056, "trades": 9, "taker_buy_volume": 2726.0, "taker_buy_quote": 178.8256}, {"ts": 1767844560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 999.0, "quote_volume": 65.4345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 154.0, "quote_volume": 10.087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2400.0, "quote_volume": 157.2, "trades": 1, "taker_buy_volume": 2400.0, "taker_buy_quote": 157.2}, {"ts": 1767844740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7688.0, "quote_volume": 503.564, "trades": 5, "taker_buy_volume": 2400.0, "taker_buy_quote": 157.2}, {"ts": 1767844860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7425.0, "quote_volume": 487.8225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845040000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1551.0, "quote_volume": 101.7759, "trades": 3, "taker_buy_volume": 927.0, "taker_buy_quote": 60.8415}, {"ts": 1767845100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2475.0, "quote_volume": 162.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2566.0, "quote_volume": 168.3296, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.36}, {"ts": 1767845220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6628.0, "quote_volume": 433.4712, "trades": 6, "taker_buy_volume": 1678.0, "taker_buy_quote": 109.7412}, {"ts": 1767845340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2353.0, "quote_volume": 153.8862, "trades": 2, "taker_buy_volume": 2353.0, "taker_buy_quote": 153.8862}, {"ts": 1767845400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 93.0, "quote_volume": 6.0822, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 6.0822}, {"ts": 1767845460000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 11528.0, "quote_volume": 753.0935, "trades": 7, "taker_buy_volume": 5810.0, "taker_buy_quote": 379.393}, {"ts": 1767845520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5470.0, "quote_volume": 357.738, "trades": 3, "taker_buy_volume": 2995.0, "taker_buy_quote": 195.873}, {"ts": 1767845700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4950.0, "quote_volume": 324.225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 93.0, "quote_volume": 6.1008, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1008}, {"ts": 1767846060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 18398.0, "quote_volume": 1205.069, "trades": 5, "taker_buy_volume": 13448.0, "taker_buy_quote": 880.844}, {"ts": 1767846120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 303.0, "quote_volume": 19.8768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846300000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 20789.0, "quote_volume": 1366.699, "trades": 6, "taker_buy_volume": 15839.0, "taker_buy_quote": 1040.989}, {"ts": 1767846360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9128.0, "quote_volume": 602.448, "trades": 5, "taker_buy_volume": 6029.0, "taker_buy_quote": 397.914}, {"ts": 1767846420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 24613.0, "quote_volume": 1624.458, "trades": 9, "taker_buy_volume": 24613.0, "taker_buy_quote": 1624.458}, {"ts": 1767846480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 347.0, "quote_volume": 22.902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846540000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 628.0, "quote_volume": 41.4794, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 20.7554}, {"ts": 1767846600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2475.0, "quote_volume": 164.0925, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.0925}, {"ts": 1767846840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2313.0, "quote_volume": 153.5832, "trades": 3, "taker_buy_volume": 2313.0, "taker_buy_quote": 153.5832}, {"ts": 1767846900000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 5388.0, "quote_volume": 357.7932, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 39.87}, {"ts": 1767846960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 902.0, "quote_volume": 59.8026, "trades": 1, "taker_buy_volume": 902.0, "taker_buy_quote": 59.8026}, {"ts": 1767847080000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 100600.0, "quote_volume": 6682.5983, "trades": 19, "taker_buy_volume": 100390.0, "taker_buy_quote": 6668.6543}, {"ts": 1767847140000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 15612.0, "quote_volume": 1038.2943, "trades": 15, "taker_buy_volume": 3983.0, "taker_buy_quote": 264.9658}, {"ts": 1767847200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 624.0, "quote_volume": 41.4336, "trades": 1, "taker_buy_volume": 624.0, "taker_buy_quote": 41.4336}, {"ts": 1767847380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3012.0, "quote_volume": 199.9968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1156.0, "quote_volume": 76.6428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4988.0, "quote_volume": 330.2056, "trades": 6, "taker_buy_volume": 2441.0, "taker_buy_quote": 161.5942}, {"ts": 1767847740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 12595.0, "quote_volume": 833.789, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847860000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5202.0, "quote_volume": 344.3472, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 327.69}, {"ts": 1767847920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1248.0, "quote_volume": 82.6176, "trades": 2, "taker_buy_volume": 1248.0, "taker_buy_quote": 82.6176}, {"ts": 1767848040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 451.0, "quote_volume": 29.9464, "trades": 1, "taker_buy_volume": 451.0, "taker_buy_quote": 29.9464}, {"ts": 1767848280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3824.0, "quote_volume": 253.9136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848460000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 26013.0, "quote_volume": 1722.9694, "trades": 8, "taker_buy_volume": 1904.0, "taker_buy_quote": 126.0448}, {"ts": 1767848520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3031.0, "quote_volume": 200.6522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2637.0, "quote_volume": 174.8331, "trades": 2, "taker_buy_volume": 2637.0, "taker_buy_quote": 174.8331}, {"ts": 1767848700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7396.0, "quote_volume": 489.6152, "trades": 7, "taker_buy_volume": 5848.0, "taker_buy_quote": 387.1376}, {"ts": 1767848820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3699.0, "quote_volume": 245.2437, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.0925}, {"ts": 1767848880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12351.0, "quote_volume": 821.3415, "trades": 9, "taker_buy_volume": 9440.0, "taker_buy_quote": 627.76}, {"ts": 1767849000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 15060.0, "quote_volume": 1001.49, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 302.0, "quote_volume": 20.0528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849120000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2611.0, "quote_volume": 173.6179, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.5875}, {"ts": 1767849180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5982.0, "quote_volume": 397.2048, "trades": 7, "taker_buy_volume": 1848.0, "taker_buy_quote": 122.7072}, {"ts": 1767849240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2475.0, "quote_volume": 164.835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 151.0, "quote_volume": 10.0415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 52042.0, "quote_volume": 3460.793, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1040.0, "quote_volume": 69.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 46965.0, "quote_volume": 3123.1725, "trades": 5, "taker_buy_volume": 46965.0, "taker_buy_quote": 3123.1725}, {"ts": 1767849660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849840000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1211.0, "quote_volume": 80.7395, "trades": 6, "taker_buy_volume": 571.0, "taker_buy_quote": 38.0857}, {"ts": 1767849900000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0671, "volume": 161018.0, "quote_volume": 10781.5451, "trades": 61, "taker_buy_volume": 120452.0, "taker_buy_quote": 8066.2815}, {"ts": 1767849960000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6897.0, "quote_volume": 463.5403, "trades": 11, "taker_buy_volume": 6897.0, "taker_buy_quote": 463.5403}, {"ts": 1767850020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 151.0, "quote_volume": 10.117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 35789.0, "quote_volume": 2394.1041, "trades": 5, "taker_buy_volume": 1998.0, "taker_buy_quote": 133.6662}, {"ts": 1767850140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850200000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3047.0, "quote_volume": 203.5968, "trades": 3, "taker_buy_volume": 572.0, "taker_buy_quote": 38.2668}, {"ts": 1767850260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 307.0, "quote_volume": 20.5076, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 20.5076}, {"ts": 1767850320000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 9345.0, "quote_volume": 627.6111, "trades": 9, "taker_buy_volume": 6945.0, "taker_buy_quote": 466.0911}, {"ts": 1767850380000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 16686.0, "quote_volume": 1122.4077, "trades": 14, "taker_buy_volume": 5698.0, "taker_buy_quote": 383.4754}, {"ts": 1767850440000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5126.0, "quote_volume": 345.0554, "trades": 8, "taker_buy_volume": 1704.0, "taker_buy_quote": 114.7548}, {"ts": 1767850500000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3740.0, "quote_volume": 251.9495, "trades": 5, "taker_buy_volume": 1265.0, "taker_buy_quote": 85.1345}, {"ts": 1767850560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2254.0, "quote_volume": 151.4688, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 43.9488}, {"ts": 1767850620000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 959.0, "quote_volume": 64.4349, "trades": 3, "taker_buy_volume": 860.0, "taker_buy_quote": 57.792}, {"ts": 1767850680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850740000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 61955.0, "quote_volume": 4145.6499, "trades": 15, "taker_buy_volume": 6129.0, "taker_buy_quote": 410.643}, {"ts": 1767850800000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1954.0, "quote_volume": 130.7656, "trades": 4, "taker_buy_volume": 430.0, "taker_buy_quote": 28.81}, {"ts": 1767850860000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0667, "volume": 23312.0, "quote_volume": 1557.2256, "trades": 8, "taker_buy_volume": 807.0, "taker_buy_quote": 53.9442}, {"ts": 1767850920000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 14927.0, "quote_volume": 994.8471, "trades": 7, "taker_buy_volume": 400.0, "taker_buy_quote": 26.64}, {"ts": 1767850980000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3099.0, "quote_volume": 206.3459, "trades": 3, "taker_buy_volume": 2624.0, "taker_buy_quote": 174.7584}, {"ts": 1767851040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4952.0, "quote_volume": 329.8032, "trades": 4, "taker_buy_volume": 623.0, "taker_buy_quote": 41.4918}, {"ts": 1767851160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3381.0, "quote_volume": 225.1746, "trades": 2, "taker_buy_volume": 3381.0, "taker_buy_quote": 225.1746}, {"ts": 1767851340000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9020.0, "quote_volume": 601.6489, "trades": 6, "taker_buy_volume": 8871.0, "taker_buy_quote": 591.7106}, {"ts": 1767851400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3574.0, "quote_volume": 238.3858, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 83.2416}, {"ts": 1767851460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851520000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5818.0, "quote_volume": 386.5627, "trades": 6, "taker_buy_volume": 1908.0, "taker_buy_quote": 126.6912}, {"ts": 1767851580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8168.0, "quote_volume": 542.3552, "trades": 6, "taker_buy_volume": 6529.0, "taker_buy_quote": 433.5256}, {"ts": 1767851700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5524.0, "quote_volume": 366.7936, "trades": 5, "taker_buy_volume": 1967.0, "taker_buy_quote": 130.6088}, {"ts": 1767851940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5035.0, "quote_volume": 334.324, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.34}, {"ts": 1767852060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2475.0, "quote_volume": 164.835, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.835}, {"ts": 1767852120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2475.0, "quote_volume": 164.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 300.0, "quote_volume": 19.92, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 19.92}, {"ts": 1767852300000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 10551.0, "quote_volume": 700.2428, "trades": 7, "taker_buy_volume": 7945.0, "taker_buy_quote": 527.465}, {"ts": 1767852360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2475.0, "quote_volume": 163.845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2475.0, "quote_volume": 163.845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7934.0, "quote_volume": 524.4374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7348.0, "quote_volume": 486.4376, "trades": 4, "taker_buy_volume": 4950.0, "taker_buy_quote": 327.69}, {"ts": 1767852660000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6683.0, "quote_volume": 441.7889, "trades": 3, "taker_buy_volume": 426.0, "taker_buy_quote": 28.2012}, {"ts": 1767852720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2475.0, "quote_volume": 163.5975, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.5975}, {"ts": 1767852900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 155.0, "quote_volume": 10.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853020000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 6049.0, "quote_volume": 398.2008, "trades": 8, "taker_buy_volume": 2019.0, "taker_buy_quote": 133.009}, {"ts": 1767853080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 246.0, "quote_volume": 16.1868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853200000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 7653.0, "quote_volume": 503.5416, "trades": 9, "taker_buy_volume": 131.0, "taker_buy_quote": 8.646}, {"ts": 1767853260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 155.0, "quote_volume": 10.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 676.0, "quote_volume": 44.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6002.0, "quote_volume": 395.5318, "trades": 3, "taker_buy_volume": 2398.0, "taker_buy_quote": 158.0282}, {"ts": 1767853440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2475.0, "quote_volume": 163.1025, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767853500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3099.0, "quote_volume": 203.9142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2475.0, "quote_volume": 163.1025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1285.0, "quote_volume": 84.6815, "trades": 1, "taker_buy_volume": 1285.0, "taker_buy_quote": 84.6815}, {"ts": 1767853800000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3162.0, "quote_volume": 207.9909, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 45.1359}, {"ts": 1767853860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2125.0, "quote_volume": 139.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854100000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 70991.0, "quote_volume": 4650.7032, "trades": 11, "taker_buy_volume": 61890.0, "taker_buy_quote": 4054.5877}, {"ts": 1767854160000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 32116.0, "quote_volume": 2102.6378, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854220000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 53206.0, "quote_volume": 3490.3777, "trades": 10, "taker_buy_volume": 49327.0, "taker_buy_quote": 3235.8512}, {"ts": 1767854280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9796.0, "quote_volume": 644.5768, "trades": 8, "taker_buy_volume": 8187.0, "taker_buy_quote": 538.7046}, {"ts": 1767854340000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3483.0, "quote_volume": 229.0806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6307.0, "quote_volume": 414.3699, "trades": 4, "taker_buy_volume": 5628.0, "taker_buy_quote": 369.7596}, {"ts": 1767854460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3596.0, "quote_volume": 236.2572, "trades": 3, "taker_buy_volume": 3035.0, "taker_buy_quote": 199.3995}, {"ts": 1767854520000, "open": 0.0658, "high": 0.0662, "low": 0.0658, "close": 0.0662, "volume": 18121.0, "quote_volume": 1195.4072, "trades": 12, "taker_buy_volume": 18121.0, "taker_buy_quote": 1195.4072}, {"ts": 1767854580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 15027.0, "quote_volume": 994.7874, "trades": 3, "taker_buy_volume": 12552.0, "taker_buy_quote": 830.9424}, {"ts": 1767854700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 18985.0, "quote_volume": 1256.807, "trades": 2, "taker_buy_volume": 11915.0, "taker_buy_quote": 788.773}, {"ts": 1767854760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854820000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 918.0, "quote_volume": 60.6646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 816.0, "quote_volume": 53.856, "trades": 1, "taker_buy_volume": 816.0, "taker_buy_quote": 53.856}, {"ts": 1767854940000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 487.0, "quote_volume": 32.1267, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 22.044}, {"ts": 1767855000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855060000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 1959.0, "quote_volume": 129.1989, "trades": 4, "taker_buy_volume": 1642.0, "taker_buy_quote": 108.3403}, {"ts": 1767855120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2475.0, "quote_volume": 163.1025, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767855300000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 9391.0, "quote_volume": 618.7884, "trades": 6, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767855360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5058.0, "quote_volume": 332.3106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7105.0, "quote_volume": 466.088, "trades": 5, "taker_buy_volume": 6620.0, "taker_buy_quote": 434.272}, {"ts": 1767855480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855540000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 5199.0, "quote_volume": 339.8037, "trades": 5, "taker_buy_volume": 446.0, "taker_buy_quote": 29.1684}, {"ts": 1767855600000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 52416.0, "quote_volume": 3423.4126, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855660000, "open": 0.0653, "high": 0.0653, "low": 0.0648, "close": 0.065, "volume": 35844.0, "quote_volume": 2329.7014, "trades": 9, "taker_buy_volume": 3525.0, "taker_buy_quote": 228.8279}, {"ts": 1767855720000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 10808.0, "quote_volume": 703.5569, "trades": 10, "taker_buy_volume": 1253.0, "taker_buy_quote": 81.6213}, {"ts": 1767855780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1533.0, "quote_volume": 99.9516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2190.0, "quote_volume": 143.007, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 43.0327}, {"ts": 1767855900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855960000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 15465.0, "quote_volume": 1008.2629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856080000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 158044.0, "quote_volume": 10374.3742, "trades": 27, "taker_buy_volume": 154811.0, "taker_buy_quote": 10162.2993}, {"ts": 1767856140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10960.0, "quote_volume": 718.976, "trades": 2, "taker_buy_volume": 10960.0, "taker_buy_quote": 718.976}, {"ts": 1767856260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2475.0, "quote_volume": 163.1025, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767856440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2491.0, "quote_volume": 164.1569, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9969}, {"ts": 1767856500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1036.0, "quote_volume": 68.1688, "trades": 4, "taker_buy_volume": 941.0, "taker_buy_quote": 61.9178}, {"ts": 1767856560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2475.0, "quote_volume": 163.1025, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767856620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3796.0, "quote_volume": 250.536, "trades": 2, "taker_buy_volume": 3796.0, "taker_buy_quote": 250.536}, {"ts": 1767856680000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 7697.0, "quote_volume": 509.5888, "trades": 8, "taker_buy_volume": 5424.0, "taker_buy_quote": 359.1162}, {"ts": 1767856740000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 16802.0, "quote_volume": 1116.8383, "trades": 16, "taker_buy_volume": 2832.0, "taker_buy_quote": 188.0805}, {"ts": 1767856800000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 3864.0, "quote_volume": 256.7742, "trades": 6, "taker_buy_volume": 182.0, "taker_buy_quote": 12.1212}, {"ts": 1767856860000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5888.0, "quote_volume": 389.8215, "trades": 5, "taker_buy_volume": 359.0, "taker_buy_quote": 23.8017}, {"ts": 1767856920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857040000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 15615.0, "quote_volume": 1037.3479, "trades": 9, "taker_buy_volume": 8993.0, "taker_buy_quote": 598.0255}, {"ts": 1767857100000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3858.0, "quote_volume": 255.8925, "trades": 6, "taker_buy_volume": 861.0, "taker_buy_quote": 57.1704}, {"ts": 1767857160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 100.0, "quote_volume": 6.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6918.0, "quote_volume": 459.3552, "trades": 5, "taker_buy_volume": 6918.0, "taker_buy_quote": 459.3552}, {"ts": 1767857340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6047.0, "quote_volume": 402.1255, "trades": 3, "taker_buy_volume": 3572.0, "taker_buy_quote": 237.538}, {"ts": 1767857400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5362.0, "quote_volume": 357.1092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857520000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 8514.0, "quote_volume": 567.4581, "trades": 4, "taker_buy_volume": 4257.0, "taker_buy_quote": 283.9419}, {"ts": 1767857580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4950.0, "quote_volume": 330.165, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 330.165}, {"ts": 1767857640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 585.0, "quote_volume": 39.0195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857700000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5778.0, "quote_volume": 385.6709, "trades": 5, "taker_buy_volume": 2995.0, "taker_buy_quote": 199.7665}, {"ts": 1767857760000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 6621.0, "quote_volume": 441.0164, "trades": 5, "taker_buy_volume": 5470.0, "taker_buy_quote": 364.302}, {"ts": 1767857820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3000.0, "quote_volume": 199.5, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 199.5}, {"ts": 1767857880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 83.0, "quote_volume": 5.5361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 65561.0, "quote_volume": 4365.8676, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.34}, {"ts": 1767858060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 282.0, "quote_volume": 18.7812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 23346.0, "quote_volume": 1554.8436, "trades": 8, "taker_buy_volume": 23029.0, "taker_buy_quote": 1533.7314}, {"ts": 1767858180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4037.0, "quote_volume": 268.8642, "trades": 2, "taker_buy_volume": 4037.0, "taker_buy_quote": 268.8642}, {"ts": 1767858240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858360000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 12191.0, "quote_volume": 810.2065, "trades": 11, "taker_buy_volume": 12191.0, "taker_buy_quote": 810.2065}, {"ts": 1767858420000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 9436.0, "quote_volume": 627.7415, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858480000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 57223.0, "quote_volume": 3803.8531, "trades": 10, "taker_buy_volume": 5227.0, "taker_buy_quote": 347.1005}, {"ts": 1767858540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1120.0, "quote_volume": 74.48, "trades": 2, "taker_buy_volume": 1120.0, "taker_buy_quote": 74.48}, {"ts": 1767858600000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 8474.0, "quote_volume": 564.9604, "trades": 6, "taker_buy_volume": 7407.0, "taker_buy_quote": 494.0049}, {"ts": 1767858660000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 5065.0, "quote_volume": 338.8805, "trades": 7, "taker_buy_volume": 3765.0, "taker_buy_quote": 251.8135}, {"ts": 1767858720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8118.0, "quote_volume": 543.0942, "trades": 7, "taker_buy_volume": 348.0, "taker_buy_quote": 23.2812}, {"ts": 1767858780000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3521.0, "quote_volume": 235.2552, "trades": 5, "taker_buy_volume": 524.0, "taker_buy_quote": 35.0556}, {"ts": 1767858840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2475.0, "quote_volume": 164.835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4288.0, "quote_volume": 286.0096, "trades": 6, "taker_buy_volume": 970.0, "taker_buy_quote": 64.699}, {"ts": 1767858960000, "open": 0.0667, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 37906.0, "quote_volume": 2524.5324, "trades": 12, "taker_buy_volume": 882.0, "taker_buy_quote": 58.874}, {"ts": 1767859020000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 52548.0, "quote_volume": 3499.8616, "trades": 9, "taker_buy_volume": 50073.0, "taker_buy_quote": 3335.0266}, {"ts": 1767859080000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 13521.0, "quote_volume": 900.1348, "trades": 10, "taker_buy_volume": 2551.0, "taker_buy_quote": 169.976}, {"ts": 1767859140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1631.0, "quote_volume": 108.6246, "trades": 3, "taker_buy_volume": 1631.0, "taker_buy_quote": 108.6246}, {"ts": 1767859200000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 7137.0, "quote_volume": 474.3631, "trades": 7, "taker_buy_volume": 1094.0, "taker_buy_quote": 72.8604}, {"ts": 1767859260000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4786.0, "quote_volume": 317.8069, "trades": 6, "taker_buy_volume": 2640.0, "taker_buy_quote": 175.3125}, {"ts": 1767859320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859380000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 11291.0, "quote_volume": 748.6681, "trades": 6, "taker_buy_volume": 2431.0, "taker_buy_quote": 161.1753}, {"ts": 1767859440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 12854.0, "quote_volume": 852.4677, "trades": 6, "taker_buy_volume": 7904.0, "taker_buy_quote": 524.0352}, {"ts": 1767859560000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 92745.0, "quote_volume": 6136.435, "trades": 21, "taker_buy_volume": 38913.0, "taker_buy_quote": 2573.0041}, {"ts": 1767859620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1143.0, "quote_volume": 75.6666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2475.0, "quote_volume": 163.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 378.0, "quote_volume": 24.9858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859800000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5103.0, "quote_volume": 337.3236, "trades": 3, "taker_buy_volume": 5103.0, "taker_buy_quote": 337.3236}, {"ts": 1767859860000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2664.0, "quote_volume": 176.3828, "trades": 4, "taker_buy_volume": 2582.0, "taker_buy_quote": 170.9544}, {"ts": 1767859920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 200.0, "quote_volume": 13.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 189.0, "quote_volume": 12.5496, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 12.5496}, {"ts": 1767860040000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2737.0, "quote_volume": 181.4893, "trades": 2, "taker_buy_volume": 2737.0, "taker_buy_quote": 181.4893}, {"ts": 1767860100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 196.0, "quote_volume": 13.0144, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 13.0144}, {"ts": 1767860160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 987.0, "quote_volume": 65.4381, "trades": 1, "taker_buy_volume": 987.0, "taker_buy_quote": 65.4381}, {"ts": 1767860220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 152.0, "quote_volume": 10.0928, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0928}, {"ts": 1767860280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860340000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8586.0, "quote_volume": 569.5014, "trades": 7, "taker_buy_volume": 3016.0, "taker_buy_quote": 199.9629}, {"ts": 1767860400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 99.0, "quote_volume": 6.5835, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 6.5835}, {"ts": 1767860460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860640000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 14418.0, "quote_volume": 956.4621, "trades": 6, "taker_buy_volume": 3012.0, "taker_buy_quote": 199.9968}, {"ts": 1767860700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4950.0, "quote_volume": 328.185, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 164.0925}, {"ts": 1767860760000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 436.0, "quote_volume": 28.8882, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 16.575}, {"ts": 1767860820000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 12533.0, "quote_volume": 830.9798, "trades": 6, "taker_buy_volume": 10058.0, "taker_buy_quote": 666.8873}, {"ts": 1767860880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7799.0, "quote_volume": 516.2938, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.845}, {"ts": 1767861060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 16217.0, "quote_volume": 1071.2362, "trades": 14, "taker_buy_volume": 8993.0, "taker_buy_quote": 594.1378}, {"ts": 1767861240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 706.0, "quote_volume": 46.596, "trades": 2, "taker_buy_volume": 706.0, "taker_buy_quote": 46.596}, {"ts": 1767861300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2680.0, "quote_volume": 176.88, "trades": 2, "taker_buy_volume": 2680.0, "taker_buy_quote": 176.88}, {"ts": 1767861420000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5319.0, "quote_volume": 351.0221, "trades": 6, "taker_buy_volume": 5000.0, "taker_buy_quote": 330.0}, {"ts": 1767861480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 37508.0, "quote_volume": 2468.0264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 413.0, "quote_volume": 27.1341, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 20.5641}, {"ts": 1767861660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2475.0, "quote_volume": 162.6075, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.6075}, {"ts": 1767861720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5514.0, "quote_volume": 362.8212, "trades": 2, "taker_buy_volume": 3039.0, "taker_buy_quote": 199.9662}, {"ts": 1767861780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 20728.0, "quote_volume": 1363.9024, "trades": 3, "taker_buy_volume": 20728.0, "taker_buy_quote": 1363.9024}, {"ts": 1767861840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 654.0, "quote_volume": 43.0332, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 43.0332}, {"ts": 1767861900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 80.0, "quote_volume": 5.264, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.264}, {"ts": 1767862020000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 23160.0, "quote_volume": 1519.4837, "trades": 6, "taker_buy_volume": 2084.0, "taker_buy_quote": 136.8981}, {"ts": 1767862080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2995.0, "quote_volume": 196.7715, "trades": 3, "taker_buy_volume": 2995.0, "taker_buy_quote": 196.7715}, {"ts": 1767862260000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3105.0, "quote_volume": 204.549, "trades": 2, "taker_buy_volume": 3105.0, "taker_buy_quote": 204.549}, {"ts": 1767862320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10554.0, "quote_volume": 692.7122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2226.0, "quote_volume": 146.0256, "trades": 2, "taker_buy_volume": 2226.0, "taker_buy_quote": 146.0256}, {"ts": 1767862500000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4875.0, "quote_volume": 320.0475, "trades": 3, "taker_buy_volume": 4875.0, "taker_buy_quote": 320.0475}, {"ts": 1767862560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 20835.0, "quote_volume": 1368.8595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 44145.0, "quote_volume": 2895.912, "trades": 3, "taker_buy_volume": 44145.0, "taker_buy_quote": 2895.912}, {"ts": 1767862800000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 13205.0, "quote_volume": 869.467, "trades": 5, "taker_buy_volume": 7425.0, "taker_buy_quote": 488.565}, {"ts": 1767862860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 687.0, "quote_volume": 45.2046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862980000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 9970.0, "quote_volume": 656.6441, "trades": 10, "taker_buy_volume": 3706.0, "taker_buy_quote": 244.2254}, {"ts": 1767863040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2475.0, "quote_volume": 163.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863100000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 18520.0, "quote_volume": 1221.5102, "trades": 16, "taker_buy_volume": 8909.0, "taker_buy_quote": 587.6503}, {"ts": 1767863160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3243.0, "quote_volume": 214.038, "trades": 2, "taker_buy_volume": 3243.0, "taker_buy_quote": 214.038}, {"ts": 1767863220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 49109.0, "quote_volume": 3236.2831, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767863280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 521.0, "quote_volume": 34.3339, "trades": 1, "taker_buy_volume": 521.0, "taker_buy_quote": 34.3339}, {"ts": 1767863400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863580000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 23408.0, "quote_volume": 1540.2547, "trades": 8, "taker_buy_volume": 83.0, "taker_buy_quote": 5.4697}, {"ts": 1767863640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2475.0, "quote_volume": 162.855, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.855}, {"ts": 1767863700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3191.0, "quote_volume": 209.6487, "trades": 2, "taker_buy_volume": 3191.0, "taker_buy_quote": 209.6487}, {"ts": 1767863760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9152.0, "quote_volume": 600.3712, "trades": 5, "taker_buy_volume": 6677.0, "taker_buy_quote": 438.0112}, {"ts": 1767863820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 439.0, "quote_volume": 28.7545, "trades": 1, "taker_buy_volume": 439.0, "taker_buy_quote": 28.7545}, {"ts": 1767864000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864180000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 4909.0, "quote_volume": 320.582, "trades": 3, "taker_buy_volume": 2434.0, "taker_buy_quote": 158.9645}, {"ts": 1767864240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 21300.0, "quote_volume": 1390.89, "trades": 6, "taker_buy_volume": 19641.0, "taker_buy_quote": 1282.5573}, {"ts": 1767864300000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 15210.0, "quote_volume": 992.6287, "trades": 10, "taker_buy_volume": 7112.0, "taker_buy_quote": 464.3916}, {"ts": 1767864360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.37}, {"ts": 1767864480000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 5065.0, "quote_volume": 329.743, "trades": 3, "taker_buy_volume": 115.0, "taker_buy_quote": 7.498}, {"ts": 1767864540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864660000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 2915.0, "quote_volume": 189.5187, "trades": 5, "taker_buy_volume": 322.0, "taker_buy_quote": 20.9737}, {"ts": 1767864720000, "open": 0.065, "high": 0.0652, "low": 0.0649, "close": 0.0652, "volume": 4564.0, "quote_volume": 296.6935, "trades": 6, "taker_buy_volume": 199.0, "taker_buy_quote": 12.9748}, {"ts": 1767864780000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 1693.0, "quote_volume": 110.4456, "trades": 8, "taker_buy_volume": 1468.0, "taker_buy_quote": 95.7981}, {"ts": 1767864840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 192.0, "quote_volume": 12.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 175.0, "quote_volume": 11.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865020000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5776.0, "quote_volume": 376.9253, "trades": 6, "taker_buy_volume": 5776.0, "taker_buy_quote": 376.9253}, {"ts": 1767865080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 335.0, "quote_volume": 21.8755, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 21.8755}, {"ts": 1767865140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 154.0, "quote_volume": 10.0562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3240.0, "quote_volume": 211.572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865320000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 1821.0, "quote_volume": 118.5727, "trades": 4, "taker_buy_volume": 1821.0, "taker_buy_quote": 118.5727}, {"ts": 1767865380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3761.0, "quote_volume": 245.5933, "trades": 3, "taker_buy_volume": 1286.0, "taker_buy_quote": 83.9758}, {"ts": 1767865500000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 22398.0, "quote_volume": 1463.2613, "trades": 5, "taker_buy_volume": 19923.0, "taker_buy_quote": 1301.3963}, {"ts": 1767865560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7508.0, "quote_volume": 491.0232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2475.0, "quote_volume": 161.6175, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767865980000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 54865.0, "quote_volume": 3583.965, "trades": 9, "taker_buy_volume": 52390.0, "taker_buy_quote": 3422.3475}, {"ts": 1767866040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 179.0, "quote_volume": 11.6887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2653.0, "quote_volume": 173.5062, "trades": 2, "taker_buy_volume": 2653.0, "taker_buy_quote": 173.5062}, {"ts": 1767866160000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 7411.0, "quote_volume": 484.4498, "trades": 4, "taker_buy_volume": 2640.0, "taker_buy_quote": 172.656}, {"ts": 1767866220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4191.0, "quote_volume": 273.6723, "trades": 2, "taker_buy_volume": 4191.0, "taker_buy_quote": 273.6723}, {"ts": 1767866280000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 2551.0, "quote_volume": 166.0853, "trades": 2, "taker_buy_volume": 2551.0, "taker_buy_quote": 166.0853}, {"ts": 1767866340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5570.0, "quote_volume": 362.607, "trades": 4, "taker_buy_volume": 4813.0, "taker_buy_quote": 313.3263}, {"ts": 1767866460000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 66394.0, "quote_volume": 4310.6442, "trades": 25, "taker_buy_volume": 28562.0, "taker_buy_quote": 1854.1474}, {"ts": 1767866520000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 16284.0, "quote_volume": 1054.0983, "trades": 12, "taker_buy_volume": 5377.0, "taker_buy_quote": 348.1599}, {"ts": 1767866580000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 35947.0, "quote_volume": 2325.6759, "trades": 9, "taker_buy_volume": 34997.0, "taker_buy_quote": 2264.3059}, {"ts": 1767866640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866700000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 19726.0, "quote_volume": 1279.8071, "trades": 6, "taker_buy_volume": 15623.0, "taker_buy_quote": 1013.9327}, {"ts": 1767866760000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 15454.0, "quote_volume": 1004.5228, "trades": 2, "taker_buy_volume": 15326.0, "taker_buy_quote": 996.19}, {"ts": 1767866820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 310.0, "quote_volume": 20.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 180.0, "quote_volume": 11.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867420000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1752.0, "quote_volume": 114.5479, "trades": 5, "taker_buy_volume": 1423.0, "taker_buy_quote": 93.0642}, {"ts": 1767867480000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2384.0, "quote_volume": 156.129, "trades": 4, "taker_buy_volume": 906.0, "taker_buy_quote": 59.343}, {"ts": 1767867540000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 5543.0, "quote_volume": 362.9946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867660000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 404.0, "quote_volume": 26.4014, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 13.2108}, {"ts": 1767867720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4200.0, "quote_volume": 274.26, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767867780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2659.0, "quote_volume": 173.8986, "trades": 2, "taker_buy_volume": 2659.0, "taker_buy_quote": 173.8986}, {"ts": 1767867840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867900000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 588.0, "quote_volume": 38.4713, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 10.5455}, {"ts": 1767867960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2475.0, "quote_volume": 162.1125, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767868080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2770.0, "quote_volume": 181.435, "trades": 3, "taker_buy_volume": 2641.0, "taker_buy_quote": 172.9855}, {"ts": 1767868140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1920.0, "quote_volume": 125.952, "trades": 2, "taker_buy_volume": 1920.0, "taker_buy_quote": 125.952}, {"ts": 1767868320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2475.0, "quote_volume": 162.6075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 569.0, "quote_volume": 37.3833, "trades": 1, "taker_buy_volume": 569.0, "taker_buy_quote": 37.3833}, {"ts": 1767868620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868800000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 14669.0, "quote_volume": 963.4876, "trades": 8, "taker_buy_volume": 14669.0, "taker_buy_quote": 963.4876}, {"ts": 1767868860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868980000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 6181.0, "quote_volume": 405.8607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 385.0, "quote_volume": 25.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4950.0, "quote_volume": 324.72, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.36}, {"ts": 1767869340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 16302.0, "quote_volume": 1069.4112, "trades": 2, "taker_buy_volume": 16302.0, "taker_buy_quote": 1069.4112}, {"ts": 1767869460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869640000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2414.0, "quote_volume": 158.3043, "trades": 8, "taker_buy_volume": 531.0, "taker_buy_quote": 34.8336}, {"ts": 1767869700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2475.0, "quote_volume": 162.36, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.36}, {"ts": 1767869760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1247.0, "quote_volume": 81.9279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3044.0, "quote_volume": 199.9908, "trades": 1, "taker_buy_volume": 3044.0, "taker_buy_quote": 199.9908}, {"ts": 1767869880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5812.0, "quote_volume": 381.2818, "trades": 4, "taker_buy_volume": 1224.0, "taker_buy_quote": 80.309}, {"ts": 1767869940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2329.0, "quote_volume": 153.0153, "trades": 1, "taker_buy_volume": 2329.0, "taker_buy_quote": 153.0153}, {"ts": 1767870060000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7501.0, "quote_volume": 492.3131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4950.0, "quote_volume": 325.215, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 325.215}, {"ts": 1767870240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3044.0, "quote_volume": 200.2952, "trades": 2, "taker_buy_volume": 3044.0, "taker_buy_quote": 200.2952}, {"ts": 1767870300000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 21833.0, "quote_volume": 1430.7089, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3009.0, "quote_volume": 197.0895, "trades": 2, "taker_buy_volume": 3009.0, "taker_buy_quote": 197.0895}, {"ts": 1767870420000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 5476.0, "quote_volume": 358.6119, "trades": 4, "taker_buy_volume": 4815.0, "taker_buy_quote": 315.3825}, {"ts": 1767870480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7425.0, "quote_volume": 486.3375, "trades": 3, "taker_buy_volume": 7425.0, "taker_buy_quote": 486.3375}, {"ts": 1767870540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2475.0, "quote_volume": 162.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2475.0, "quote_volume": 162.1125, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767870660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870780000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 7302.0, "quote_volume": 477.7906, "trades": 3, "taker_buy_volume": 4873.0, "taker_buy_quote": 318.934}, {"ts": 1767870840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870960000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 4076.0, "quote_volume": 267.1381, "trades": 2, "taker_buy_volume": 4076.0, "taker_buy_quote": 267.1381}, {"ts": 1767871020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2400.0, "quote_volume": 157.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871200000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 1088.0, "quote_volume": 71.0496, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 34.4256}, {"ts": 1767871260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4547.0, "quote_volume": 296.4644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871500000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3072.0, "quote_volume": 199.9795, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 33.852}, {"ts": 1767871560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7063.0, "quote_volume": 459.8013, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2000.0, "quote_volume": 130.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 130.4}, {"ts": 1767871740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871800000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 14942.0, "quote_volume": 976.1856, "trades": 8, "taker_buy_volume": 14942.0, "taker_buy_quote": 976.1856}, {"ts": 1767871860000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 13103.0, "quote_volume": 854.595, "trades": 7, "taker_buy_volume": 10309.0, "taker_buy_quote": 672.3943}, {"ts": 1767871920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7457.0, "quote_volume": 486.9421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767871980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3387.0, "quote_volume": 221.1711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 750.0, "quote_volume": 48.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 310.0, "quote_volume": 20.243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 279.0, "quote_volume": 18.1908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 225.0, "quote_volume": 14.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872400000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7228.0, "quote_volume": 471.9726, "trades": 4, "taker_buy_volume": 6881.0, "taker_buy_quote": 449.3293}, {"ts": 1767872460000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 282.0, "quote_volume": 18.4146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872520000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 289.0, "quote_volume": 18.9116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 218.0, "quote_volume": 14.2572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872640000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 2880.0, "quote_volume": 188.2897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872700000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 368.0, "quote_volume": 24.0037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 249.0, "quote_volume": 16.2348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 292.0, "quote_volume": 19.0384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872880000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 482.0, "quote_volume": 31.4493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 227.0, "quote_volume": 14.8231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 247.0, "quote_volume": 16.1291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873060000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 2756.0, "quote_volume": 180.4618, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767873120000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3696.0, "quote_volume": 241.9659, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 282.0, "quote_volume": 18.4428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 239.0, "quote_volume": 15.6306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2706.0, "quote_volume": 177.2199, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767873360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 392.0, "quote_volume": 25.676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 223.0, "quote_volume": 14.6065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873480000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2073.0, "quote_volume": 135.9646, "trades": 5, "taker_buy_volume": 1831.0, "taker_buy_quote": 120.1136}, {"ts": 1767873540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 251.0, "quote_volume": 16.4405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873600000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13046.0, "quote_volume": 855.085, "trades": 9, "taker_buy_volume": 3119.0, "taker_buy_quote": 204.6064}, {"ts": 1767873660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10750.0, "quote_volume": 705.2, "trades": 8, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.36}, {"ts": 1767873720000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 567.0, "quote_volume": 37.1832, "trades": 4, "taker_buy_volume": 165.0, "taker_buy_quote": 10.824}, {"ts": 1767873780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3036.0, "quote_volume": 199.1616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 245.0, "quote_volume": 16.023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873900000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 279.0, "quote_volume": 18.2583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 26645.0, "quote_volume": 1745.2475, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 251.0, "quote_volume": 16.3652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874080000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 562.0, "quote_volume": 36.6231, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874140000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 12364.0, "quote_volume": 804.8866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 785.0, "quote_volume": 51.1035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874260000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2631.0, "quote_volume": 171.2676, "trades": 3, "taker_buy_volume": 2400.0, "taker_buy_quote": 156.24}, {"ts": 1767874320000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2724.0, "quote_volume": 177.3228, "trades": 4, "taker_buy_volume": 2400.0, "taker_buy_quote": 156.24}, {"ts": 1767874380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 840.0, "quote_volume": 54.768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.37}, {"ts": 1767874500000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 89202.0, "quote_volume": 5817.0274, "trades": 16, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767874560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 612.0, "quote_volume": 39.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1863.0, "quote_volume": 121.4676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 16849.0, "quote_volume": 1096.8699, "trades": 8, "taker_buy_volume": 16341.0, "taker_buy_quote": 1063.7991}, {"ts": 1767874740000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6918.0, "quote_volume": 450.9454, "trades": 6, "taker_buy_volume": 6377.0, "taker_buy_quote": 415.7263}, {"ts": 1767874800000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 13981.0, "quote_volume": 911.8112, "trades": 8, "taker_buy_volume": 9006.0, "taker_buy_quote": 587.1912}, {"ts": 1767874860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 91.0, "quote_volume": 5.9514, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9514}, {"ts": 1767874920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1009.0, "quote_volume": 65.9886, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 32.9616}, {"ts": 1767874980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5533.0, "quote_volume": 361.8582, "trades": 3, "taker_buy_volume": 5533.0, "taker_buy_quote": 361.8582}, {"ts": 1767875100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3069.0, "quote_volume": 200.7126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875400000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2272.0, "quote_volume": 148.4353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2174.0, "quote_volume": 142.397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.37}, {"ts": 1767875760000, "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 7016.0, "quote_volume": 457.2354, "trades": 5, "taker_buy_volume": 4450.0, "taker_buy_quote": 289.9504}, {"ts": 1767875820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6037.0, "quote_volume": 393.0087, "trades": 3, "taker_buy_volume": 3562.0, "taker_buy_quote": 231.8862}, {"ts": 1767875880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1523.0, "quote_volume": 99.1473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 124.0, "quote_volume": 8.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1681.0, "quote_volume": 109.7693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4950.0, "quote_volume": 322.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 23106.0, "quote_volume": 1506.5112, "trades": 4, "taker_buy_volume": 21456.0, "taker_buy_quote": 1398.9312}, {"ts": 1767876540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 200.0, "quote_volume": 13.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4799.0, "quote_volume": 311.4551, "trades": 2, "taker_buy_volume": 4799.0, "taker_buy_quote": 311.4551}, {"ts": 1767876900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 197.0, "quote_volume": 12.8247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 34275.0, "quote_volume": 2234.73, "trades": 7, "taker_buy_volume": 14560.0, "taker_buy_quote": 949.312}, {"ts": 1767877380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 229.0, "quote_volume": 14.9308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 968.0, "quote_volume": 63.1136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1985.0, "quote_volume": 129.422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877620000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 15164.0, "quote_volume": 987.4239, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3062.0, "quote_volume": 199.9486, "trades": 1, "taker_buy_volume": 3062.0, "taker_buy_quote": 199.9486}, {"ts": 1767877920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2475.0, "quote_volume": 161.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878160000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 4950.0, "quote_volume": 323.4825, "trades": 6, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767878220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.37}, {"ts": 1767878340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 13005.0, "quote_volume": 846.6255, "trades": 8, "taker_buy_volume": 2936.0, "taker_buy_quote": 191.1336}, {"ts": 1767878520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1752.0, "quote_volume": 114.0552, "trades": 2, "taker_buy_volume": 1752.0, "taker_buy_quote": 114.0552}, {"ts": 1767878700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3794.0, "quote_volume": 246.9894, "trades": 4, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.1225}, {"ts": 1767878820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879000000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 20326.0, "quote_volume": 1320.0976, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879060000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1569.0, "quote_volume": 102.0256, "trades": 5, "taker_buy_volume": 1401.0, "taker_buy_quote": 91.1056}, {"ts": 1767879120000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 7610.0, "quote_volume": 493.9058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 13238.0, "quote_volume": 857.8224, "trades": 6, "taker_buy_volume": 1238.0, "taker_buy_quote": 80.2224}, {"ts": 1767879240000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 5854.0, "quote_volume": 379.2892, "trades": 6, "taker_buy_volume": 5354.0, "taker_buy_quote": 346.9392}, {"ts": 1767879300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 218.0, "quote_volume": 14.1046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879420000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 23151.0, "quote_volume": 1497.8225, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 183.0, "quote_volume": 11.8401, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 11.8401}, {"ts": 1767879540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1432.0, "quote_volume": 92.7936, "trades": 1, "taker_buy_volume": 1432.0, "taker_buy_quote": 92.7936}, {"ts": 1767879600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1367.0, "quote_volume": 88.7183, "trades": 1, "taker_buy_volume": 1367.0, "taker_buy_quote": 88.7183}, {"ts": 1767879720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 265.0, "quote_volume": 17.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 105.0, "quote_volume": 6.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4580.0, "quote_volume": 297.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880200000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2968.0, "quote_volume": 192.5739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2475.0, "quote_volume": 160.6275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 21702.0, "quote_volume": 1408.4598, "trades": 1, "taker_buy_volume": 21702.0, "taker_buy_quote": 1408.4598}, {"ts": 1767880500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3711.0, "quote_volume": 241.215, "trades": 2, "taker_buy_volume": 3711.0, "taker_buy_quote": 241.215}, {"ts": 1767880560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 10871.0, "quote_volume": 707.7021, "trades": 2, "taker_buy_volume": 10871.0, "taker_buy_quote": 707.7021}, {"ts": 1767880620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6079.0, "quote_volume": 395.7429, "trades": 2, "taker_buy_volume": 6079.0, "taker_buy_quote": 395.7429}, {"ts": 1767880680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5000.0, "quote_volume": 325.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 21978.0, "quote_volume": 1430.7678, "trades": 5, "taker_buy_volume": 21978.0, "taker_buy_quote": 1430.7678}, {"ts": 1767880800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2183.0, "quote_volume": 141.895, "trades": 5, "taker_buy_volume": 1860.0, "taker_buy_quote": 120.9}, {"ts": 1767880860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2146.0, "quote_volume": 139.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6826.0, "quote_volume": 443.69, "trades": 1, "taker_buy_volume": 6826.0, "taker_buy_quote": 443.69}, {"ts": 1767881040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4950.0, "quote_volume": 321.255, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 160.6275}, {"ts": 1767881100000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 17299.0, "quote_volume": 1122.3836, "trades": 8, "taker_buy_volume": 5827.0, "taker_buy_quote": 378.2555}, {"ts": 1767881160000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 643.0, "quote_volume": 41.7628, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 20.865}, {"ts": 1767881220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 98.0, "quote_volume": 6.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3588.0, "quote_volume": 233.5788, "trades": 2, "taker_buy_volume": 3588.0, "taker_buy_quote": 233.5788}, {"ts": 1767881400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 23427.0, "quote_volume": 1527.4404, "trades": 6, "taker_buy_volume": 20952.0, "taker_buy_quote": 1366.0704}, {"ts": 1767881460000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 9028.0, "quote_volume": 589.393, "trades": 6, "taker_buy_volume": 5275.0, "taker_buy_quote": 344.4575}, {"ts": 1767881520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 338.0, "quote_volume": 22.0376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 326.0, "quote_volume": 21.2226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2789.0, "quote_volume": 181.5639, "trades": 2, "taker_buy_volume": 2789.0, "taker_buy_quote": 181.5639}, {"ts": 1767881760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 170.0, "quote_volume": 11.084, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 11.084}, {"ts": 1767881820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 960.0, "quote_volume": 62.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 12223.0, "quote_volume": 794.495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882120000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 6347.0, "quote_volume": 412.5294, "trades": 4, "taker_buy_volume": 6091.0, "taker_buy_quote": 395.915}, {"ts": 1767882180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 166.0, "quote_volume": 10.8232, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.8232}, {"ts": 1767882300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7979.0, "quote_volume": 519.4329, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.1225}, {"ts": 1767882360000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 20734.0, "quote_volume": 1343.616, "trades": 8, "taker_buy_volume": 2405.0, "taker_buy_quote": 155.844}, {"ts": 1767882420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 281.0, "quote_volume": 18.2369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 762.0, "quote_volume": 49.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2547.0, "quote_volume": 165.3003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4950.0, "quote_volume": 322.245, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 322.245}, {"ts": 1767882780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6211.0, "quote_volume": 404.9572, "trades": 2, "taker_buy_volume": 6211.0, "taker_buy_quote": 404.9572}, {"ts": 1767882840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2475.0, "quote_volume": 161.6175, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767883020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 600.0, "quote_volume": 39.24, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 39.24}, {"ts": 1767883080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 200.0, "quote_volume": 13.06, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 13.06}, {"ts": 1767883140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 84.0, "quote_volume": 5.4936, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.4936}, {"ts": 1767883200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 18676.0, "quote_volume": 1221.4104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883320000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 33773.0, "quote_volume": 2204.1682, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883380000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 678.0, "quote_volume": 44.0361, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 22.035}, {"ts": 1767883440000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1194.0, "quote_volume": 77.5791, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 26.26}, {"ts": 1767883500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883560000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 19398.0, "quote_volume": 1263.6458, "trades": 7, "taker_buy_volume": 16998.0, "taker_buy_quote": 1107.4058}, {"ts": 1767883620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 327.0, "quote_volume": 21.3531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 9210.0, "quote_volume": 600.492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 312.0, "quote_volume": 20.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883980000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 8754.0, "quote_volume": 573.4372, "trades": 6, "taker_buy_volume": 5777.0, "taker_buy_quote": 378.3935}, {"ts": 1767884040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 520.0, "quote_volume": 34.008, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 34.008}, {"ts": 1767884160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2475.0, "quote_volume": 161.6175, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767884280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2475.0, "quote_volume": 161.6175, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.6175}, {"ts": 1767884460000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 10528.0, "quote_volume": 686.9834, "trades": 6, "taker_buy_volume": 8053.0, "taker_buy_quote": 525.6134}, {"ts": 1767884520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3067.0, "quote_volume": 199.6617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884580000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 7660.0, "quote_volume": 497.0091, "trades": 6, "taker_buy_volume": 4875.0, "taker_buy_quote": 316.3875}, {"ts": 1767884640000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 13335.0, "quote_volume": 865.158, "trades": 5, "taker_buy_volume": 768.0, "taker_buy_quote": 49.8432}, {"ts": 1767884700000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 4039.0, "quote_volume": 262.3398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2117.0, "quote_volume": 138.0284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884820000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4812.0, "quote_volume": 313.7861, "trades": 5, "taker_buy_volume": 437.0, "taker_buy_quote": 28.5361}, {"ts": 1767884880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 593.0, "quote_volume": 38.6043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884940000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3740.0, "quote_volume": 243.7891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6821.0, "quote_volume": 445.4113, "trades": 4, "taker_buy_volume": 6821.0, "taker_buy_quote": 445.4113}, {"ts": 1767885120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2043.0, "quote_volume": 133.4079, "trades": 2, "taker_buy_volume": 2043.0, "taker_buy_quote": 133.4079}, {"ts": 1767885240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7704.0, "quote_volume": 503.8416, "trades": 3, "taker_buy_volume": 7704.0, "taker_buy_quote": 503.8416}, {"ts": 1767885660000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 13515.0, "quote_volume": 888.1665, "trades": 8, "taker_buy_volume": 13515.0, "taker_buy_quote": 888.1665}, {"ts": 1767885720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2475.0, "quote_volume": 162.1125, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767885840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 60758.0, "quote_volume": 3991.8006, "trades": 3, "taker_buy_volume": 60758.0, "taker_buy_quote": 3991.8006}, {"ts": 1767885900000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 886.0, "quote_volume": 58.1659, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 29.1051}, {"ts": 1767885960000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 806.0, "quote_volume": 52.9139, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 26.4771}, {"ts": 1767886020000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 19491.0, "quote_volume": 1279.2378, "trades": 10, "taker_buy_volume": 9124.0, "taker_buy_quote": 599.1626}, {"ts": 1767886080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 580.0, "quote_volume": 38.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886140000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 12636.0, "quote_volume": 831.41, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 25.5304}, {"ts": 1767886200000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 8472.0, "quote_volume": 556.9021, "trades": 4, "taker_buy_volume": 2917.0, "taker_buy_quote": 191.9386}, {"ts": 1767886260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2475.0, "quote_volume": 162.6075, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.6075}, {"ts": 1767886320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 11585.0, "quote_volume": 763.4515, "trades": 5, "taker_buy_volume": 9110.0, "taker_buy_quote": 600.349}, {"ts": 1767886380000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 13058.0, "quote_volume": 858.553, "trades": 13, "taker_buy_volume": 11374.0, "taker_buy_quote": 747.9142}, {"ts": 1767886440000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7757.0, "quote_volume": 509.9231, "trades": 5, "taker_buy_volume": 7757.0, "taker_buy_quote": 509.9231}, {"ts": 1767886500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886560000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 43189.0, "quote_volume": 2831.8109, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 10085.0, "quote_volume": 662.5845, "trades": 4, "taker_buy_volume": 7610.0, "taker_buy_quote": 499.977}, {"ts": 1767886860000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4023.0, "quote_volume": 264.9715, "trades": 6, "taker_buy_volume": 515.0, "taker_buy_quote": 33.8976}, {"ts": 1767886920000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 10326.0, "quote_volume": 680.4604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767886980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 13256.0, "quote_volume": 870.4612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 515.0, "quote_volume": 33.7325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 30616.0, "quote_volume": 2005.348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7602.0, "quote_volume": 498.6912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2475.0, "quote_volume": 162.6075, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.6075}, {"ts": 1767887580000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 43362.0, "quote_volume": 2849.157, "trades": 11, "taker_buy_volume": 43362.0, "taker_buy_quote": 2849.157}, {"ts": 1767887640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 103.0, "quote_volume": 6.7671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 206.0, "quote_volume": 13.5548, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 6.9748}, {"ts": 1767887880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767887940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2052.0, "quote_volume": 135.6372, "trades": 8, "taker_buy_volume": 2052.0, "taker_buy_quote": 135.6372}, {"ts": 1767888000000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 9647.0, "quote_volume": 636.7921, "trades": 7, "taker_buy_volume": 2268.0, "taker_buy_quote": 149.9148}, {"ts": 1767888060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1512.0, "quote_volume": 99.9432, "trades": 1, "taker_buy_volume": 1512.0, "taker_buy_quote": 99.9432}, {"ts": 1767888120000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 8957.0, "quote_volume": 590.5138, "trades": 5, "taker_buy_volume": 2399.0, "taker_buy_quote": 158.0941}, {"ts": 1767888180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 870.0, "quote_volume": 57.333, "trades": 1, "taker_buy_volume": 870.0, "taker_buy_quote": 57.333}, {"ts": 1767888360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12768.0, "quote_volume": 842.688, "trades": 9, "taker_buy_volume": 2478.0, "taker_buy_quote": 163.548}, {"ts": 1767888420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1725.0, "quote_volume": 113.85, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 66.066}, {"ts": 1767888480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6957.0, "quote_volume": 458.4398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2316.0, "quote_volume": 152.3928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888600000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 18421.0, "quote_volume": 1210.5072, "trades": 3, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.855}, {"ts": 1767888660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 993.0, "quote_volume": 65.2401, "trades": 1, "taker_buy_volume": 993.0, "taker_buy_quote": 65.2401}, {"ts": 1767888720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 118.0, "quote_volume": 7.7644, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 7.7644}, {"ts": 1767888840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8281.0, "quote_volume": 543.2336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767888900000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 9007.0, "quote_volume": 590.3867, "trades": 5, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.36}, {"ts": 1767888960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 26964.0, "quote_volume": 1766.142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889140000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 100502.0, "quote_volume": 6570.4683, "trades": 15, "taker_buy_volume": 3033.0, "taker_buy_quote": 198.3582}, {"ts": 1767889200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2475.0, "quote_volume": 162.1125, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767889260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 23471.0, "quote_volume": 1541.5867, "trades": 6, "taker_buy_volume": 18891.0, "taker_buy_quote": 1241.1387}, {"ts": 1767889500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2357.0, "quote_volume": 155.0906, "trades": 1, "taker_buy_volume": 2357.0, "taker_buy_quote": 155.0906}, {"ts": 1767889620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889920000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 85591.0, "quote_volume": 5630.3281, "trades": 4, "taker_buy_volume": 69994.0, "taker_buy_quote": 4605.6052}, {"ts": 1767889980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3099.0, "quote_volume": 203.2944, "trades": 2, "taker_buy_volume": 3099.0, "taker_buy_quote": 203.2944}, {"ts": 1767890160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 26367.0, "quote_volume": 1724.4018, "trades": 5, "taker_buy_volume": 23892.0, "taker_buy_quote": 1562.5368}, {"ts": 1767890220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6491.0, "quote_volume": 424.5114, "trades": 5, "taker_buy_volume": 4016.0, "taker_buy_quote": 262.6464}, {"ts": 1767890280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 918.0, "quote_volume": 60.0372, "trades": 2, "taker_buy_volume": 764.0, "taker_buy_quote": 49.9656}, {"ts": 1767890460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4950.0, "quote_volume": 325.215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6906.0, "quote_volume": 453.7242, "trades": 3, "taker_buy_volume": 4431.0, "taker_buy_quote": 291.1167}, {"ts": 1767890880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891060000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 54505.0, "quote_volume": 3580.8263, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 474.0, "quote_volume": 31.0944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 91.0, "quote_volume": 5.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1179.0, "quote_volume": 77.3424, "trades": 2, "taker_buy_volume": 914.0, "taker_buy_quote": 59.9584}, {"ts": 1767891480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891540000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6064.0, "quote_volume": 398.7637, "trades": 3, "taker_buy_volume": 5799.0, "taker_buy_quote": 381.3267}, {"ts": 1767891600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4253.0, "quote_volume": 280.2727, "trades": 3, "taker_buy_volume": 4253.0, "taker_buy_quote": 280.2727}, {"ts": 1767891660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 91.0, "quote_volume": 5.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 13174.0, "quote_volume": 869.484, "trades": 8, "taker_buy_volume": 10075.0, "taker_buy_quote": 664.95}, {"ts": 1767891780000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 18649.0, "quote_volume": 1230.339, "trades": 8, "taker_buy_volume": 16174.0, "taker_buy_quote": 1067.2365}, {"ts": 1767891840000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1431.0, "quote_volume": 94.4369, "trades": 4, "taker_buy_volume": 92.0, "taker_buy_quote": 6.072}, {"ts": 1767891900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 644.0, "quote_volume": 42.4396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 92.0, "quote_volume": 6.072, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 6.072}, {"ts": 1767892140000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 183.0, "quote_volume": 12.0506, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 6.0628}, {"ts": 1767892200000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1053.0, "quote_volume": 69.3836, "trades": 3, "taker_buy_volume": 962.0, "taker_buy_quote": 63.3958}, {"ts": 1767892260000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 277.0, "quote_volume": 18.2267, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1287}, {"ts": 1767892320000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 185.0, "quote_volume": 12.1731, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1287}, {"ts": 1767892380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892440000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 502.0, "quote_volume": 32.9907, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1194}, {"ts": 1767892500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1613.0, "quote_volume": 105.9741, "trades": 1, "taker_buy_volume": 1613.0, "taker_buy_quote": 105.9741}, {"ts": 1767892560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 192.0, "quote_volume": 12.6144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 304.0, "quote_volume": 19.9728, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 19.9728}, {"ts": 1767892740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 228.0, "quote_volume": 14.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 304.0, "quote_volume": 19.9424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2641.0, "quote_volume": 173.5137, "trades": 2, "taker_buy_volume": 2641.0, "taker_buy_quote": 173.5137}, {"ts": 1767893100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3810.0, "quote_volume": 249.936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4950.0, "quote_volume": 324.72, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 324.72}, {"ts": 1767893220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 91.0, "quote_volume": 5.9696, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9696}, {"ts": 1767893280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 92.0, "quote_volume": 6.0444, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 6.0444}, {"ts": 1767893580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 15142.0, "quote_volume": 994.8294, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2475.0, "quote_volume": 162.6075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 16679.0, "quote_volume": 1094.1424, "trades": 11, "taker_buy_volume": 15946.0, "taker_buy_quote": 1046.0576}, {"ts": 1767894180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6825.0, "quote_volume": 447.72, "trades": 2, "taker_buy_volume": 6825.0, "taker_buy_quote": 447.72}, {"ts": 1767894300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1331.0, "quote_volume": 87.4467, "trades": 1, "taker_buy_volume": 1331.0, "taker_buy_quote": 87.4467}, {"ts": 1767894540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 409.0, "quote_volume": 26.9122, "trades": 1, "taker_buy_volume": 409.0, "taker_buy_quote": 26.9122}, {"ts": 1767894960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 24419.0, "quote_volume": 1609.2121, "trades": 5, "taker_buy_volume": 21944.0, "taker_buy_quote": 1446.1096}, {"ts": 1767895140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895260000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 210913.0, "quote_volume": 13938.8654, "trades": 34, "taker_buy_volume": 207359.0, "taker_buy_quote": 13704.1832}, {"ts": 1767895320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4283.0, "quote_volume": 283.5346, "trades": 2, "taker_buy_volume": 4283.0, "taker_buy_quote": 283.5346}, {"ts": 1767895440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2080.0, "quote_volume": 137.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3700.0, "quote_volume": 244.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7988.0, "quote_volume": 526.4092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895800000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3369.0, "quote_volume": 222.0421, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 16.5}, {"ts": 1767895860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 106.0, "quote_volume": 6.9748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 85.0, "quote_volume": 5.593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 148.0, "quote_volume": 9.7236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 113.0, "quote_volume": 7.4241, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 7.4241}, {"ts": 1767896400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 14375.0, "quote_volume": 945.875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896760000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 346.0, "quote_volume": 22.7143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 93.0, "quote_volume": 6.1194, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1194}, {"ts": 1767897240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 92.0, "quote_volume": 6.0352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897300000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 185.0, "quote_volume": 12.1638, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1194}, {"ts": 1767897360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1739.0, "quote_volume": 114.4262, "trades": 1, "taker_buy_volume": 1739.0, "taker_buy_quote": 114.4262}, {"ts": 1767897420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897600000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 12508.0, "quote_volume": 819.7823, "trades": 7, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767897660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2475.0, "quote_volume": 162.1125, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 162.1125}, {"ts": 1767897720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 309.0, "quote_volume": 20.2704, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 20.2704}, {"ts": 1767897840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3234.0, "quote_volume": 212.4738, "trades": 1, "taker_buy_volume": 3234.0, "taker_buy_quote": 212.4738}, {"ts": 1767898020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4950.0, "quote_volume": 325.215, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 325.215}, {"ts": 1767898200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5598.0, "quote_volume": 367.7886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2286.0, "quote_volume": 149.9616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 107.0, "quote_volume": 7.0299, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 7.0299}, {"ts": 1767898800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899100000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 30130.0, "quote_volume": 1984.5936, "trades": 8, "taker_buy_volume": 20396.0, "taker_buy_quote": 1344.0964}, {"ts": 1767899160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 77.0, "quote_volume": 5.0743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 151.0, "quote_volume": 9.9509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 151.0, "quote_volume": 9.9509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899760000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7491.0, "quote_volume": 491.1546, "trades": 9, "taker_buy_volume": 2466.0, "taker_buy_quote": 161.7696}, {"ts": 1767899820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4466.0, "quote_volume": 292.9696, "trades": 2, "taker_buy_volume": 4466.0, "taker_buy_quote": 292.9696}, {"ts": 1767899880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 20087.0, "quote_volume": 1317.7072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3907.0, "quote_volume": 255.9389, "trades": 3, "taker_buy_volume": 2779.0, "taker_buy_quote": 182.0549}, {"ts": 1767900360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3803.0, "quote_volume": 249.4768, "trades": 2, "taker_buy_volume": 3803.0, "taker_buy_quote": 249.4768}, {"ts": 1767900660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901140000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3642.0, "quote_volume": 239.66, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 10.8076}, {"ts": 1767901200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5519.0, "quote_volume": 362.5983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901320000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 589.0, "quote_volume": 38.6822, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 28.7766}, {"ts": 1767901380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 7498.0, "quote_volume": 492.3624, "trades": 5, "taker_buy_volume": 7411.0, "taker_buy_quote": 486.6552}, {"ts": 1767901500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 8275.0, "quote_volume": 542.0125, "trades": 5, "taker_buy_volume": 5222.0, "taker_buy_quote": 342.041}, {"ts": 1767901740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4049.0, "quote_volume": 264.8046, "trades": 3, "taker_buy_volume": 879.0, "taker_buy_quote": 57.4866}, {"ts": 1767902220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 862.0, "quote_volume": 56.3748, "trades": 2, "taker_buy_volume": 862.0, "taker_buy_quote": 56.3748}, {"ts": 1767902400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902460000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1485.0, "quote_volume": 96.9705, "trades": 3, "taker_buy_volume": 1367.0, "taker_buy_quote": 89.2651}, {"ts": 1767902520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4262.0, "quote_volume": 277.8824, "trades": 3, "taker_buy_volume": 4262.0, "taker_buy_quote": 277.8824}, {"ts": 1767902580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902640000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2204.0, "quote_volume": 143.4442, "trades": 3, "taker_buy_volume": 1842.0, "taker_buy_quote": 119.9142}, {"ts": 1767902700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 22800.0, "quote_volume": 1482.2564, "trades": 17, "taker_buy_volume": 13981.0, "taker_buy_quote": 909.0214}, {"ts": 1767902760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 221.0, "quote_volume": 14.365, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 14.365}, {"ts": 1767902820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 80.0, "quote_volume": 5.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903000000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3181.0, "quote_volume": 206.9971, "trades": 4, "taker_buy_volume": 2756.0, "taker_buy_quote": 179.3721}, {"ts": 1767903060000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2553.0, "quote_volume": 165.9528, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 5.0778}, {"ts": 1767903120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 17801.0, "quote_volume": 1157.065, "trades": 2, "taker_buy_volume": 17801.0, "taker_buy_quote": 1157.065}, {"ts": 1767903180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2475.0, "quote_volume": 161.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 19249.0, "quote_volume": 1255.0348, "trades": 6, "taker_buy_volume": 19249.0, "taker_buy_quote": 1255.0348}, {"ts": 1767903540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 11685.0, "quote_volume": 760.6935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1672.0, "quote_volume": 108.68, "trades": 1, "taker_buy_volume": 1672.0, "taker_buy_quote": 108.68}, {"ts": 1767904260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 271.0, "quote_volume": 17.6692, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 17.6692}, {"ts": 1767904500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 200.0, "quote_volume": 13.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904680000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 206.0, "quote_volume": 13.4815, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 13.4815}, {"ts": 1767904740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 76.0, "quote_volume": 4.978, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 4.978}, {"ts": 1767904860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1448.0, "quote_volume": 94.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904920000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2235.0, "quote_volume": 145.9588, "trades": 5, "taker_buy_volume": 133.0, "taker_buy_quote": 8.6982}, {"ts": 1767904980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2475.0, "quote_volume": 161.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1820.0, "quote_volume": 119.028, "trades": 2, "taker_buy_volume": 1820.0, "taker_buy_quote": 119.028}, {"ts": 1767905100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1039.0, "quote_volume": 67.9506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 809.0, "quote_volume": 52.9086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 152.0, "quote_volume": 9.9104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 89.0, "quote_volume": 5.8028, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.8028}, {"ts": 1767905520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2475.0, "quote_volume": 161.37, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 161.37}, {"ts": 1767905700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6904.0, "quote_volume": 450.1408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2215.0, "quote_volume": 144.6395, "trades": 1, "taker_buy_volume": 2215.0, "taker_buy_quote": 144.6395}, {"ts": 1767905940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 755.0, "quote_volume": 49.3015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 12505.0, "quote_volume": 816.5765, "trades": 5, "taker_buy_volume": 2574.0, "taker_buy_quote": 168.0822}, {"ts": 1767906240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 163.0, "quote_volume": 10.6439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 960.0, "quote_volume": 62.784, "trades": 1, "taker_buy_volume": 960.0, "taker_buy_quote": 62.784}, {"ts": 1767906360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 106.0, "quote_volume": 6.9324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 109.0, "quote_volume": 7.1504, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 7.1504}, {"ts": 1767906780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1447.0, "quote_volume": 95.0679, "trades": 2, "taker_buy_volume": 1447.0, "taker_buy_quote": 95.0679}, {"ts": 1767907020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2475.0, "quote_volume": 162.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4388.0, "quote_volume": 287.8528, "trades": 3, "taker_buy_volume": 4388.0, "taker_buy_quote": 287.8528}, {"ts": 1767907140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 227.0, "quote_volume": 14.8912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907260000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 446.0, "quote_volume": 29.2372, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 15.8752}, {"ts": 1767907320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 77.0, "quote_volume": 5.0512, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.0512}, {"ts": 1767907560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3048.0, "quote_volume": 199.9488, "trades": 1, "taker_buy_volume": 3048.0, "taker_buy_quote": 199.9488}, {"ts": 1767907680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 113.0, "quote_volume": 7.4015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 460.0, "quote_volume": 30.222, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 30.222}, {"ts": 1767908160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 266.0, "quote_volume": 17.5028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908220000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 7918.0, "quote_volume": 521.3087, "trades": 6, "taker_buy_volume": 7275.0, "taker_buy_quote": 478.935}, {"ts": 1767908280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12312.0, "quote_volume": 812.592, "trades": 4, "taker_buy_volume": 12312.0, "taker_buy_quote": 812.592}, {"ts": 1767908400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3625.0, "quote_volume": 238.8875, "trades": 2, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767908460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 428.0, "quote_volume": 28.2052, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 28.2052}, {"ts": 1767909180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 196.0, "quote_volume": 12.8968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 887.0, "quote_volume": 58.4533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2475.0, "quote_volume": 162.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2000.0, "quote_volume": 131.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 131.6}, {"ts": 1767909840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2475.0, "quote_volume": 162.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5953.0, "quote_volume": 392.3027, "trades": 5, "taker_buy_volume": 5953.0, "taker_buy_quote": 392.3027}, {"ts": 1767910380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5700.0, "quote_volume": 375.6917, "trades": 5, "taker_buy_volume": 5083.0, "taker_buy_quote": 334.9697}, {"ts": 1767910440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2475.0, "quote_volume": 163.1025, "trades": 1, "taker_buy_volume": 2475.0, "taker_buy_quote": 163.1025}, {"ts": 1767910680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2475.0, "quote_volume": 163.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7624.0, "quote_volume": 502.4216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 199.0, "quote_volume": 13.134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 77.0, "quote_volume": 5.0974, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.0974}, {"ts": 1767911220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1773.0, "quote_volume": 117.1953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 590.0, "quote_volume": 38.999, "trades": 1, "taker_buy_volume": 590.0, "taker_buy_quote": 38.999}, {"ts": 1767911340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 294.0, "quote_volume": 19.404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 91.0, "quote_volume": 5.9878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9486.0, "quote_volume": 624.1788, "trades": 8, "taker_buy_volume": 9486.0, "taker_buy_quote": 624.1788}, {"ts": 1767912240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 47518.0, "quote_volume": 3132.3981, "trades": 21, "taker_buy_volume": 44181.0, "taker_buy_quote": 2912.4898}, {"ts": 1767912300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912660000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8122.0, "quote_volume": 536.3087, "trades": 3, "taker_buy_volume": 5555.0, "taker_buy_quote": 366.63}, {"ts": 1767912720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5988.0, "quote_volume": 397.0044, "trades": 2, "taker_buy_volume": 5988.0, "taker_buy_quote": 397.0044}, {"ts": 1767912780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913080000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 3842.0, "quote_volume": 254.6328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913560000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 248.0, "quote_volume": 16.4122, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 6.4311}, {"ts": 1767913620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7668.0, "quote_volume": 506.8548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4141.0, "quote_volume": 274.1342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3012.0, "quote_volume": 199.9968, "trades": 2, "taker_buy_volume": 3012.0, "taker_buy_quote": 199.9968}, {"ts": 1767914340000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5084.0, "quote_volume": 337.0449, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 15.9783}, {"ts": 1767914400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2848.0, "quote_volume": 189.1072, "trades": 2, "taker_buy_volume": 2848.0, "taker_buy_quote": 189.1072}, {"ts": 1767914880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9837.0, "quote_volume": 653.1768, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 358.56}, {"ts": 1767914940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3203.0, "quote_volume": 212.3589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1512.0, "quote_volume": 99.9432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1529.0, "quote_volume": 101.2198, "trades": 2, "taker_buy_volume": 1529.0, "taker_buy_quote": 101.2198}, {"ts": 1767915480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916320000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5375.0, "quote_volume": 355.02, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 166.0, "quote_volume": 10.9892, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.9892}, {"ts": 1767916560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 83.0, "quote_volume": 5.4946, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 5.4946}, {"ts": 1767916860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9157.0, "quote_volume": 605.2777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2687.0, "quote_volume": 177.6107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 19420.0, "quote_volume": 1279.778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917280000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 81473.0, "quote_volume": 5360.8679, "trades": 13, "taker_buy_volume": 20353.0, "taker_buy_quote": 1339.2274}, {"ts": 1767917340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 524.0, "quote_volume": 34.4792, "trades": 1, "taker_buy_volume": 524.0, "taker_buy_quote": 34.4792}, {"ts": 1767917400000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 51403.0, "quote_volume": 3383.2226, "trades": 11, "taker_buy_volume": 48509.0, "taker_buy_quote": 3192.5274}, {"ts": 1767917460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 246.0, "quote_volume": 16.1868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3037.0, "quote_volume": 199.8346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2810.0, "quote_volume": 184.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2616.0, "quote_volume": 172.1328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 174.0, "quote_volume": 11.4318, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9787}, {"ts": 1767918360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3654.0, "quote_volume": 239.7024, "trades": 2, "taker_buy_volume": 3654.0, "taker_buy_quote": 239.7024}, {"ts": 1767918540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8826.0, "quote_volume": 578.9856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2700.0, "quote_volume": 177.12, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.12}, {"ts": 1767918660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2700.0, "quote_volume": 177.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5920.0, "quote_volume": 388.352, "trades": 3, "taker_buy_volume": 3220.0, "taker_buy_quote": 211.232}, {"ts": 1767918780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2700.0, "quote_volume": 177.12, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 177.12}, {"ts": 1767918840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 46167.0, "quote_volume": 3033.1422, "trades": 6, "taker_buy_volume": 40846.0, "taker_buy_quote": 2683.5822}, {"ts": 1767919080000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 8100.0, "quote_volume": 532.71, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 355.05}, {"ts": 1767919140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 12261.0, "quote_volume": 807.3138, "trades": 7, "taker_buy_volume": 8567.0, "taker_buy_quote": 563.9786}, {"ts": 1767919500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2802.0, "quote_volume": 184.0914, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 6.7014}, {"ts": 1767919920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5851.0, "quote_volume": 383.8256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921000000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 3955.0, "quote_volume": 259.0538, "trades": 8, "taker_buy_volume": 319.0, "taker_buy_quote": 20.9264}, {"ts": 1767921060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 19024.0, "quote_volume": 1244.1696, "trades": 7, "taker_buy_volume": 1557.0, "taker_buy_quote": 101.8278}, {"ts": 1767921120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 17812.0, "quote_volume": 1164.9048, "trades": 10, "taker_buy_volume": 8283.0, "taker_buy_quote": 541.7082}, {"ts": 1767921240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 533.0, "quote_volume": 34.8049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 9159.0, "quote_volume": 599.6445, "trades": 3, "taker_buy_volume": 9159.0, "taker_buy_quote": 599.6445}, {"ts": 1767921360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 17790.0, "quote_volume": 1167.024, "trades": 1, "taker_buy_volume": 17790.0, "taker_buy_quote": 1167.024}, {"ts": 1767921720000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 8148.0, "quote_volume": 534.2688, "trades": 3, "taker_buy_volume": 5748.0, "taker_buy_quote": 377.0688}, {"ts": 1767921780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 18900.0, "quote_volume": 1237.95, "trades": 8, "taker_buy_volume": 13500.0, "taker_buy_quote": 884.25}, {"ts": 1767921900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5235.0, "quote_volume": 342.369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4621.0, "quote_volume": 301.7513, "trades": 4, "taker_buy_volume": 1126.0, "taker_buy_quote": 73.5278}, {"ts": 1767922080000, "open": 0.0653, "high": 0.0657, "low": 0.0653, "close": 0.0657, "volume": 54981.0, "quote_volume": 3599.4522, "trades": 12, "taker_buy_volume": 54981.0, "taker_buy_quote": 3599.4522}, {"ts": 1767922140000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 63891.0, "quote_volume": 4208.3296, "trades": 28, "taker_buy_volume": 50789.0, "taker_buy_quote": 3345.678}, {"ts": 1767922200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2700.0, "quote_volume": 178.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922260000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 802.0, "quote_volume": 52.7202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 21336.0, "quote_volume": 1401.7752, "trades": 3, "taker_buy_volume": 21336.0, "taker_buy_quote": 1401.7752}, {"ts": 1767922380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922440000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 72977.0, "quote_volume": 4783.9935, "trades": 14, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.85}, {"ts": 1767922500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6291.0, "quote_volume": 411.4314, "trades": 5, "taker_buy_volume": 3376.0, "taker_buy_quote": 220.7904}, {"ts": 1767922560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1515.0, "quote_volume": 98.778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922620000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 17835.0, "quote_volume": 1158.351, "trades": 9, "taker_buy_volume": 2792.0, "taker_buy_quote": 181.21}, {"ts": 1767922680000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 439.0, "quote_volume": 28.5638, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 18.7488}, {"ts": 1767922740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2676.0, "quote_volume": 174.2076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922980000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 16549.0, "quote_volume": 1075.9185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 188.0, "quote_volume": 12.2388, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 12.2388}, {"ts": 1767923100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3357.0, "quote_volume": 218.5407, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 48.1089}, {"ts": 1767923160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7700.0, "quote_volume": 501.27, "trades": 4, "taker_buy_volume": 3368.0, "taker_buy_quote": 219.2568}, {"ts": 1767923220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7692.0, "quote_volume": 499.98, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.5}, {"ts": 1767923280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2322.0, "quote_volume": 151.1622, "trades": 2, "taker_buy_volume": 2322.0, "taker_buy_quote": 151.1622}, {"ts": 1767923400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1830.0, "quote_volume": 118.767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6561.0, "quote_volume": 425.8089, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.23}, {"ts": 1767923520000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 70121.0, "quote_volume": 4540.4044, "trades": 15, "taker_buy_volume": 11293.0, "taker_buy_quote": 731.7864}, {"ts": 1767923580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 85.0, "quote_volume": 5.525, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.525}, {"ts": 1767923820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 10596.0, "quote_volume": 688.74, "trades": 4, "taker_buy_volume": 2496.0, "taker_buy_quote": 162.24}, {"ts": 1767924180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6234.0, "quote_volume": 405.21, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2700.0, "quote_volume": 175.77, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1449.0, "quote_volume": 94.3299, "trades": 1, "taker_buy_volume": 1449.0, "taker_buy_quote": 94.3299}, {"ts": 1767924360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 17480.0, "quote_volume": 1141.444, "trades": 7, "taker_buy_volume": 17480.0, "taker_buy_quote": 1141.444}, {"ts": 1767924420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 336.0, "quote_volume": 21.9744, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 21.9744}, {"ts": 1767924480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 104.0, "quote_volume": 6.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2700.0, "quote_volume": 176.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 698.0, "quote_volume": 45.719, "trades": 1, "taker_buy_volume": 698.0, "taker_buy_quote": 45.719}, {"ts": 1767925440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2777.0, "quote_volume": 181.8935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 37418.0, "quote_volume": 2443.3954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 242.0, "quote_volume": 15.8026, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 15.8026}, {"ts": 1767925860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1999.0, "quote_volume": 130.5347, "trades": 1, "taker_buy_volume": 1999.0, "taker_buy_quote": 130.5347}, {"ts": 1767925920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 152.0, "quote_volume": 9.9256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2195.0, "quote_volume": 143.114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4260.0, "quote_volume": 277.804, "trades": 4, "taker_buy_volume": 4260.0, "taker_buy_quote": 277.804}, {"ts": 1767926220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8532.0, "quote_volume": 556.2864, "trades": 4, "taker_buy_volume": 5832.0, "taker_buy_quote": 380.2464}, {"ts": 1767926460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5362.0, "quote_volume": 349.6024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4970.0, "quote_volume": 324.044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 107.0, "quote_volume": 6.9657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1405.0, "quote_volume": 91.4655, "trades": 1, "taker_buy_volume": 1405.0, "taker_buy_quote": 91.4655}, {"ts": 1767927420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1559.0, "quote_volume": 101.335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3016.0, "quote_volume": 196.04, "trades": 3, "taker_buy_volume": 3016.0, "taker_buy_quote": 196.04}, {"ts": 1767927720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8472.0, "quote_volume": 551.5272, "trades": 3, "taker_buy_volume": 5772.0, "taker_buy_quote": 375.7572}, {"ts": 1767927900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2000.0, "quote_volume": 130.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 130.2}, {"ts": 1767927960000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7194.0, "quote_volume": 469.0402, "trades": 5, "taker_buy_volume": 4878.0, "taker_buy_quote": 318.0456}, {"ts": 1767928020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2813.0, "quote_volume": 183.4076, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 29.9268}, {"ts": 1767928080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2241.0, "quote_volume": 146.1132, "trades": 1, "taker_buy_volume": 2241.0, "taker_buy_quote": 146.1132}, {"ts": 1767928140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 152.0, "quote_volume": 9.9256, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 9.9256}, {"ts": 1767928320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 100838.0, "quote_volume": 6584.7214, "trades": 5, "taker_buy_volume": 100838.0, "taker_buy_quote": 6584.7214}, {"ts": 1767928500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 686.0, "quote_volume": 44.8644, "trades": 2, "taker_buy_volume": 686.0, "taker_buy_quote": 44.8644}, {"ts": 1767928560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2824.0, "quote_volume": 184.6896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 156.0, "quote_volume": 10.2024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7453.0, "quote_volume": 485.9356, "trades": 6, "taker_buy_volume": 3298.0, "taker_buy_quote": 215.0296}, {"ts": 1767929100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929160000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1142.0, "quote_volume": 74.4584, "trades": 1, "taker_buy_volume": 1142.0, "taker_buy_quote": 74.4584}, {"ts": 1767929220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 107.0, "quote_volume": 6.9657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2700.0, "quote_volume": 175.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 20612.0, "quote_volume": 1343.9024, "trades": 3, "taker_buy_volume": 20612.0, "taker_buy_quote": 1343.9024}, {"ts": 1767929580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929760000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 61176.0, "quote_volume": 3994.3965, "trades": 17, "taker_buy_volume": 60277.0, "taker_buy_quote": 3935.6918}, {"ts": 1767929820000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2282.0, "quote_volume": 149.2098, "trades": 4, "taker_buy_volume": 1952.0, "taker_buy_quote": 127.6608}, {"ts": 1767929880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7962.0, "quote_volume": 519.9186, "trades": 4, "taker_buy_volume": 3879.0, "taker_buy_quote": 253.2987}, {"ts": 1767930000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9274.0, "quote_volume": 605.5922, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.31}, {"ts": 1767930180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 44.0, "quote_volume": 2.8776, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 2.8776}, {"ts": 1767930420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 618.0, "quote_volume": 40.4172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 19708.0, "quote_volume": 1288.9032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7280.0, "quote_volume": 476.84, "trades": 5, "taker_buy_volume": 3005.0, "taker_buy_quote": 196.8275}, {"ts": 1767931260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2700.0, "quote_volume": 176.58, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6771.0, "quote_volume": 442.1463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 50996.0, "quote_volume": 3324.9392, "trades": 8, "taker_buy_volume": 4476.0, "taker_buy_quote": 291.8352}, {"ts": 1767932160000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3358.0, "quote_volume": 218.9416, "trades": 3, "taker_buy_volume": 3358.0, "taker_buy_quote": 218.9416}, {"ts": 1767932280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932400000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 11355.0, "quote_volume": 739.7872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 52702.0, "quote_volume": 3436.1704, "trades": 3, "taker_buy_volume": 52702.0, "taker_buy_quote": 3436.1704}, {"ts": 1767932760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 239.0, "quote_volume": 15.5828, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 15.5828}, {"ts": 1767932880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2103.0, "quote_volume": 137.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933060000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1883.0, "quote_volume": 122.8931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 302.0, "quote_volume": 19.6602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2700.0, "quote_volume": 175.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1513.0, "quote_volume": 98.345, "trades": 1, "taker_buy_volume": 1513.0, "taker_buy_quote": 98.345}, {"ts": 1767933660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2700.0, "quote_volume": 175.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 769.0, "quote_volume": 49.985, "trades": 1, "taker_buy_volume": 769.0, "taker_buy_quote": 49.985}, {"ts": 1767934140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3596.0, "quote_volume": 233.74, "trades": 2, "taker_buy_volume": 3596.0, "taker_buy_quote": 233.74}, {"ts": 1767934380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 568.0, "quote_volume": 36.9768, "trades": 1, "taker_buy_volume": 568.0, "taker_buy_quote": 36.9768}, {"ts": 1767934440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3113.0, "quote_volume": 202.9676, "trades": 3, "taker_buy_volume": 3113.0, "taker_buy_quote": 202.9676}, {"ts": 1767934920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 8100.0, "quote_volume": 528.93, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.31}, {"ts": 1767935040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 369.0, "quote_volume": 24.0219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4360.0, "quote_volume": 284.272, "trades": 2, "taker_buy_volume": 4360.0, "taker_buy_quote": 284.272}, {"ts": 1767935280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935340000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 2776.0, "quote_volume": 181.0028, "trades": 2, "taker_buy_volume": 2776.0, "taker_buy_quote": 181.0028}, {"ts": 1767935400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2559.0, "quote_volume": 166.8468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 49201.0, "quote_volume": 3207.9052, "trades": 6, "taker_buy_volume": 3779.0, "taker_buy_quote": 246.3908}, {"ts": 1767935640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4368.0, "quote_volume": 284.3568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 414.0, "quote_volume": 26.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 240.0, "quote_volume": 15.624, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.624}, {"ts": 1767936420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 21748.0, "quote_volume": 1415.7948, "trades": 3, "taker_buy_volume": 21748.0, "taker_buy_quote": 1415.7948}, {"ts": 1767936780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3997.0, "quote_volume": 260.2047, "trades": 4, "taker_buy_volume": 1297.0, "taker_buy_quote": 84.4347}, {"ts": 1767936840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4194.0, "quote_volume": 273.0294, "trades": 3, "taker_buy_volume": 1494.0, "taker_buy_quote": 97.2594}, {"ts": 1767937020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 163.0, "quote_volume": 10.595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 20613.0, "quote_volume": 1341.9063, "trades": 3, "taker_buy_volume": 20613.0, "taker_buy_quote": 1341.9063}, {"ts": 1767937200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 11923.0, "quote_volume": 777.3796, "trades": 5, "taker_buy_volume": 11923.0, "taker_buy_quote": 777.3796}, {"ts": 1767937260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2700.0, "quote_volume": 176.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 321.0, "quote_volume": 20.9292, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 20.9292}, {"ts": 1767937560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 764.0, "quote_volume": 49.8892, "trades": 1, "taker_buy_volume": 764.0, "taker_buy_quote": 49.8892}, {"ts": 1767937680000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 3358.0, "quote_volume": 219.3432, "trades": 2, "taker_buy_volume": 658.0, "taker_buy_quote": 43.0332}, {"ts": 1767937740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 78.0, "quote_volume": 5.1012, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.1012}, {"ts": 1767937860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9403.0, "quote_volume": 614.0159, "trades": 4, "taker_buy_volume": 6703.0, "taker_buy_quote": 437.7059}, {"ts": 1767937920000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5508.0, "quote_volume": 359.6647, "trades": 4, "taker_buy_volume": 2731.0, "taker_buy_quote": 178.3343}, {"ts": 1767937980000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 52519.0, "quote_volume": 3434.6456, "trades": 13, "taker_buy_volume": 47151.0, "taker_buy_quote": 3083.6754}, {"ts": 1767938040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 311.0, "quote_volume": 20.3083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1036.0, "quote_volume": 67.762, "trades": 3, "taker_buy_volume": 885.0, "taker_buy_quote": 57.8866}, {"ts": 1767938160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2700.0, "quote_volume": 176.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5184.0, "quote_volume": 339.552, "trades": 2, "taker_buy_volume": 2565.0, "taker_buy_quote": 168.0075}, {"ts": 1767938400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 20048.0, "quote_volume": 1307.1296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 203.0, "quote_volume": 13.2153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3023.0, "quote_volume": 197.0996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3891.0, "quote_volume": 253.6932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939240000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 8971.0, "quote_volume": 584.9908, "trades": 6, "taker_buy_volume": 6216.0, "taker_buy_quote": 405.3648}, {"ts": 1767939300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 461.0, "quote_volume": 30.0572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2692.0, "quote_volume": 175.7876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4831.0, "quote_volume": 314.9812, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.04}, {"ts": 1767939540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 541.0, "quote_volume": 35.2732, "trades": 1, "taker_buy_volume": 541.0, "taker_buy_quote": 35.2732}, {"ts": 1767939780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 12071.0, "quote_volume": 785.8221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 239.0, "quote_volume": 15.5828, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 15.5828}, {"ts": 1767940020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2700.0, "quote_volume": 175.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1303.0, "quote_volume": 84.8253, "trades": 1, "taker_buy_volume": 1303.0, "taker_buy_quote": 84.8253}, {"ts": 1767940140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1397.0, "quote_volume": 90.9447, "trades": 2, "taker_buy_volume": 1397.0, "taker_buy_quote": 90.9447}, {"ts": 1767940200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3148.0, "quote_volume": 204.9348, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.77}, {"ts": 1767940260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 146.0, "quote_volume": 9.5046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3349.0, "quote_volume": 218.3548, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 176.04}, {"ts": 1767940440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2700.0, "quote_volume": 176.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4464.0, "quote_volume": 291.4992, "trades": 6, "taker_buy_volume": 3991.0, "taker_buy_quote": 260.6123}, {"ts": 1767940620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2227.0, "quote_volume": 145.4231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3010.0, "quote_volume": 196.553, "trades": 2, "taker_buy_volume": 3010.0, "taker_buy_quote": 196.553}, {"ts": 1767941220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941280000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 310314.0, "quote_volume": 20238.9315, "trades": 30, "taker_buy_volume": 92021.0, "taker_buy_quote": 5999.8942}, {"ts": 1767941340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2700.0, "quote_volume": 176.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 140.0, "quote_volume": 9.114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941640000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 8215.0, "quote_volume": 534.5348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 353.0, "quote_volume": 22.9803, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 22.9803}, {"ts": 1767941880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5311.0, "quote_volume": 345.215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2277.0, "quote_volume": 147.7773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3540.0, "quote_volume": 229.746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3935.0, "quote_volume": 255.3815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2777.0, "quote_volume": 179.9496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 21413.0, "quote_volume": 1389.7037, "trades": 4, "taker_buy_volume": 18713.0, "taker_buy_quote": 1214.4737}, {"ts": 1767942780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2000.0, "quote_volume": 129.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 129.8}, {"ts": 1767942840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 12252.0, "quote_volume": 795.1548, "trades": 6, "taker_buy_volume": 10636.0, "taker_buy_quote": 690.2764}, {"ts": 1767943200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1141.0, "quote_volume": 73.9368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 245.0, "quote_volume": 15.9005, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 15.9005}, {"ts": 1767943620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 266.0, "quote_volume": 17.2368, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 17.2368}, {"ts": 1767943680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3750.0, "quote_volume": 242.625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943800000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3935.0, "quote_volume": 254.6129, "trades": 5, "taker_buy_volume": 957.0, "taker_buy_quote": 61.9363}, {"ts": 1767943860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944040000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 21972.0, "quote_volume": 1421.5884, "trades": 6, "taker_buy_volume": 21972.0, "taker_buy_quote": 1421.5884}, {"ts": 1767944160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2618.0, "quote_volume": 169.3846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944220000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 3794.0, "quote_volume": 245.3542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2112.0, "quote_volume": 136.6464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 570.0, "quote_volume": 36.879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 943.0, "quote_volume": 61.0121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1681.0, "quote_volume": 108.9288, "trades": 1, "taker_buy_volume": 1681.0, "taker_buy_quote": 108.9288}, {"ts": 1767944700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2011.0, "quote_volume": 130.3128, "trades": 3, "taker_buy_volume": 2011.0, "taker_buy_quote": 130.3128}, {"ts": 1767944760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 772.0, "quote_volume": 49.9484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 177.0, "quote_volume": 11.4696, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.4696}, {"ts": 1767944940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945000000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 7141.0, "quote_volume": 462.1968, "trades": 4, "taker_buy_volume": 7141.0, "taker_buy_quote": 462.1968}, {"ts": 1767945060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 163.0, "quote_volume": 10.5624, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.5624}, {"ts": 1767945120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 417.0, "quote_volume": 27.0216, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 27.0216}, {"ts": 1767945240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945300000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 2841.0, "quote_volume": 183.8268, "trades": 2, "taker_buy_volume": 2841.0, "taker_buy_quote": 183.8268}, {"ts": 1767945360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 166.0, "quote_volume": 10.7568, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.7568}, {"ts": 1767945420000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945480000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 172.0, "quote_volume": 11.1456, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 11.1456}, {"ts": 1767945540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 958.0, "quote_volume": 62.0784, "trades": 2, "taker_buy_volume": 958.0, "taker_buy_quote": 62.0784}, {"ts": 1767945600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 199.0, "quote_volume": 12.8952, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 12.8952}, {"ts": 1767945720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 163.0, "quote_volume": 10.5624, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.5624}, {"ts": 1767945780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945840000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 57831.0, "quote_volume": 3733.234, "trades": 26, "taker_buy_volume": 26736.0, "taker_buy_quote": 1726.9667}, {"ts": 1767945900000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1332.0, "quote_volume": 86.0648, "trades": 3, "taker_buy_volume": 1332.0, "taker_buy_quote": 86.0648}, {"ts": 1767945960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 555.0, "quote_volume": 35.7975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2852.0, "quote_volume": 184.2392, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 9.8192}, {"ts": 1767946080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 7677.0, "quote_volume": 495.9342, "trades": 3, "taker_buy_volume": 7677.0, "taker_buy_quote": 495.9342}, {"ts": 1767946140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3420.0, "quote_volume": 220.932, "trades": 1, "taker_buy_volume": 3420.0, "taker_buy_quote": 220.932}, {"ts": 1767946200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5815.0, "quote_volume": 376.2305, "trades": 3, "taker_buy_volume": 3115.0, "taker_buy_quote": 201.5405}, {"ts": 1767946260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 176.0, "quote_volume": 11.3872, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.3872}, {"ts": 1767946320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 152.0, "quote_volume": 9.8344, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 9.8344}, {"ts": 1767946380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 154.0, "quote_volume": 9.9638, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.9638}, {"ts": 1767946440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5401.0, "quote_volume": 348.9848, "trades": 8, "taker_buy_volume": 4599.0, "taker_buy_quote": 297.1756}, {"ts": 1767946560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 183.0, "quote_volume": 11.8401, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 11.8401}, {"ts": 1767946680000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 278.0, "quote_volume": 18.0025, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 10.3032}, {"ts": 1767946740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946800000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 117.0, "quote_volume": 7.5699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2728.0, "quote_volume": 176.5016, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 9.3815}, {"ts": 1767946920000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 15352.0, "quote_volume": 993.2744, "trades": 5, "taker_buy_volume": 12652.0, "taker_buy_quote": 818.5844}, {"ts": 1767946980000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947040000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 2019.0, "quote_volume": 130.6464, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 11.0808}, {"ts": 1767947100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 149.0, "quote_volume": 9.6403, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 9.6403}, {"ts": 1767947160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 11715.0, "quote_volume": 756.789, "trades": 5, "taker_buy_volume": 6315.0, "taker_buy_quote": 407.949}, {"ts": 1767947400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 150.0, "quote_volume": 9.69, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 9.69}, {"ts": 1767947460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2145.0, "quote_volume": 138.3525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947520000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3118.0, "quote_volume": 201.0692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 279.0, "quote_volume": 17.9955, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 17.9955}, {"ts": 1767947640000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 5518.0, "quote_volume": 355.9924, "trades": 3, "taker_buy_volume": 5518.0, "taker_buy_quote": 355.9924}, {"ts": 1767947700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 300.0, "quote_volume": 19.38, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 19.38}, {"ts": 1767947760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947880000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947940000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5767.0, "quote_volume": 370.6719, "trades": 6, "taker_buy_volume": 4305.0, "taker_buy_quote": 276.8115}, {"ts": 1767948000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2700.0, "quote_volume": 173.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948240000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 269099.0, "quote_volume": 17233.2025, "trades": 34, "taker_buy_volume": 704.0, "taker_buy_quote": 45.1968}, {"ts": 1767948300000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 40728.0, "quote_volume": 2606.592, "trades": 56, "taker_buy_volume": 5756.0, "taker_buy_quote": 368.384}, {"ts": 1767948360000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 10800.0, "quote_volume": 689.85, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 172.26}, {"ts": 1767948420000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 12825.0, "quote_volume": 817.9425, "trades": 9, "taker_buy_volume": 7842.0, "taker_buy_quote": 500.3196}, {"ts": 1767948480000, "open": 0.0637, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 190156.0, "quote_volume": 12054.3369, "trades": 53, "taker_buy_volume": 31752.0, "taker_buy_quote": 2014.9894}, {"ts": 1767948540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948600000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 340485.0, "quote_volume": 21561.3199, "trades": 91, "taker_buy_volume": 123616.0, "taker_buy_quote": 7825.2065}, {"ts": 1767948660000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 13475.0, "quote_volume": 854.8804, "trades": 9, "taker_buy_volume": 5654.0, "taker_buy_quote": 359.029}, {"ts": 1767948720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 17694.0, "quote_volume": 1120.0302, "trades": 40, "taker_buy_volume": 189.0, "taker_buy_quote": 11.9637}, {"ts": 1767948780000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16787.0, "quote_volume": 1063.7839, "trades": 11, "taker_buy_volume": 6241.0, "taker_buy_quote": 395.6794}, {"ts": 1767948840000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 69990.0, "quote_volume": 4425.2411, "trades": 23, "taker_buy_volume": 51495.0, "taker_buy_quote": 3255.4666}, {"ts": 1767948900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 18361.0, "quote_volume": 1162.2513, "trades": 16, "taker_buy_volume": 13430.0, "taker_buy_quote": 850.119}, {"ts": 1767948960000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8434.0, "quote_volume": 534.4289, "trades": 5, "taker_buy_volume": 167.0, "taker_buy_quote": 10.5878}, {"ts": 1767949020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8314.0, "quote_volume": 527.939, "trades": 10, "taker_buy_volume": 2999.0, "taker_buy_quote": 190.4365}, {"ts": 1767949080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3542.0, "quote_volume": 224.9004, "trades": 4, "taker_buy_volume": 3376.0, "taker_buy_quote": 214.376}, {"ts": 1767949140000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 539.0, "quote_volume": 34.2422, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 34.2422}, {"ts": 1767949200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 41079.0, "quote_volume": 2614.0197, "trades": 25, "taker_buy_volume": 3302.0, "taker_buy_quote": 210.2698}, {"ts": 1767949260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1262.0, "quote_volume": 80.5156, "trades": 2, "taker_buy_volume": 1096.0, "taker_buy_quote": 69.9248}, {"ts": 1767949320000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 22383.0, "quote_volume": 1431.037, "trades": 19, "taker_buy_volume": 17460.0, "taker_buy_quote": 1116.9}, {"ts": 1767949380000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 14507.0, "quote_volume": 925.5804, "trades": 53, "taker_buy_volume": 338.0, "taker_buy_quote": 21.5982}, {"ts": 1767949440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1208.0, "quote_volume": 77.0704, "trades": 3, "taker_buy_volume": 1208.0, "taker_buy_quote": 77.0704}, {"ts": 1767949500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1031.0, "quote_volume": 65.7778, "trades": 1, "taker_buy_volume": 1031.0, "taker_buy_quote": 65.7778}, {"ts": 1767949560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949620000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3942.0, "quote_volume": 251.49, "trades": 6, "taker_buy_volume": 3846.0, "taker_buy_quote": 245.3748}, {"ts": 1767949680000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4035.0, "quote_volume": 257.7716, "trades": 6, "taker_buy_volume": 3075.0, "taker_buy_quote": 196.4925}, {"ts": 1767949740000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 78026.0, "quote_volume": 4995.0437, "trades": 134, "taker_buy_volume": 22758.0, "taker_buy_quote": 1457.8917}, {"ts": 1767949800000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 153544.0, "quote_volume": 9846.8184, "trades": 36, "taker_buy_volume": 153544.0, "taker_buy_quote": 9846.8184}, {"ts": 1767949860000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 6648.0, "quote_volume": 425.4786, "trades": 8, "taker_buy_volume": 327.0, "taker_buy_quote": 20.9607}, {"ts": 1767949920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949980000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 15545.0, "quote_volume": 993.6636, "trades": 12, "taker_buy_volume": 10563.0, "taker_buy_quote": 675.492}, {"ts": 1767950040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 115.0, "quote_volume": 7.337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1937.0, "quote_volume": 123.5806, "trades": 2, "taker_buy_volume": 1937.0, "taker_buy_quote": 123.5806}, {"ts": 1767950280000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1015.0, "quote_volume": 64.7204, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 41.4062}, {"ts": 1767950340000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3054.0, "quote_volume": 194.8806, "trades": 2, "taker_buy_volume": 3054.0, "taker_buy_quote": 194.8806}, {"ts": 1767950400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 713.0, "quote_volume": 45.5607, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 45.5607}, {"ts": 1767950640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2334.0, "quote_volume": 149.1426, "trades": 1, "taker_buy_volume": 2334.0, "taker_buy_quote": 149.1426}, {"ts": 1767950820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 354.0, "quote_volume": 22.656, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 22.656}, {"ts": 1767950940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2624.0, "quote_volume": 167.936, "trades": 2, "taker_buy_volume": 2624.0, "taker_buy_quote": 167.936}, {"ts": 1767951000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11748.0, "quote_volume": 753.0468, "trades": 3, "taker_buy_volume": 11748.0, "taker_buy_quote": 753.0468}, {"ts": 1767951060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2305.0, "quote_volume": 147.981, "trades": 5, "taker_buy_volume": 2305.0, "taker_buy_quote": 147.981}, {"ts": 1767951240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1735.0, "quote_volume": 111.387, "trades": 6, "taker_buy_volume": 1550.0, "taker_buy_quote": 99.51}, {"ts": 1767951360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6677.0, "quote_volume": 429.3311, "trades": 3, "taker_buy_volume": 6677.0, "taker_buy_quote": 429.3311}, {"ts": 1767951540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 156.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 10.0308}, {"ts": 1767951600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2116.0, "quote_volume": 136.0588, "trades": 2, "taker_buy_volume": 2116.0, "taker_buy_quote": 136.0588}, {"ts": 1767951660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2700.0, "quote_volume": 173.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3220.0, "quote_volume": 207.046, "trades": 3, "taker_buy_volume": 3220.0, "taker_buy_quote": 207.046}, {"ts": 1767951780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1199.0, "quote_volume": 77.0957, "trades": 1, "taker_buy_volume": 1199.0, "taker_buy_quote": 77.0957}, {"ts": 1767951840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951900000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 13162.0, "quote_volume": 843.5502, "trades": 14, "taker_buy_volume": 7175.0, "taker_buy_quote": 459.9175}, {"ts": 1767951960000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 4486.0, "quote_volume": 287.3674, "trades": 10, "taker_buy_volume": 2634.0, "taker_buy_quote": 168.8394}, {"ts": 1767952020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952080000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 6576.0, "quote_volume": 420.8329, "trades": 11, "taker_buy_volume": 4292.0, "taker_buy_quote": 274.688}, {"ts": 1767952140000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 382.0, "quote_volume": 24.448, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 24.448}, {"ts": 1767952260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 981.0, "quote_volume": 62.784, "trades": 3, "taker_buy_volume": 981.0, "taker_buy_quote": 62.784}, {"ts": 1767952320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 313.0, "quote_volume": 20.0633, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 20.0633}, {"ts": 1767952440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2710.0, "quote_volume": 173.711, "trades": 5, "taker_buy_volume": 2061.0, "taker_buy_quote": 132.1101}, {"ts": 1767952500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 156.0, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 9.9996}, {"ts": 1767952620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1688.0, "quote_volume": 108.2008, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 66.664}, {"ts": 1767952680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 81.0, "quote_volume": 5.2002, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.2002}, {"ts": 1767952740000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 38822.0, "quote_volume": 2491.4177, "trades": 49, "taker_buy_volume": 16848.0, "taker_buy_quote": 1081.8255}, {"ts": 1767952800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 198.0, "quote_volume": 12.7116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952920000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1729.0, "quote_volume": 110.9551, "trades": 5, "taker_buy_volume": 1262.0, "taker_buy_quote": 81.0204}, {"ts": 1767952980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 9454.0, "quote_volume": 606.0014, "trades": 8, "taker_buy_volume": 6078.0, "taker_buy_quote": 389.5998}, {"ts": 1767953040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 139.0, "quote_volume": 8.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2287.0, "quote_volume": 146.5967, "trades": 4, "taker_buy_volume": 2287.0, "taker_buy_quote": 146.5967}, {"ts": 1767953220000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 15803.0, "quote_volume": 1014.2826, "trades": 10, "taker_buy_volume": 13103.0, "taker_buy_quote": 841.2126}, {"ts": 1767953280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 99.0, "quote_volume": 6.3558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 662.0, "quote_volume": 42.5004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953520000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1686.0, "quote_volume": 108.2523, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 7.1373}, {"ts": 1767953580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3394.0, "quote_volume": 217.8948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2619.0, "quote_volume": 168.1398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953880000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 23389.0, "quote_volume": 1497.1639, "trades": 7, "taker_buy_volume": 22663.0, "taker_buy_quote": 1450.6999}, {"ts": 1767953940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 35304.0, "quote_volume": 2259.456, "trades": 18, "taker_buy_volume": 22048.0, "taker_buy_quote": 1411.072}, {"ts": 1767954000000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 25290.0, "quote_volume": 1618.56, "trades": 8, "taker_buy_volume": 17440.0, "taker_buy_quote": 1116.16}, {"ts": 1767954060000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 39354.0, "quote_volume": 2518.7106, "trades": 13, "taker_buy_volume": 32510.0, "taker_buy_quote": 2080.6946}, {"ts": 1767954120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 54866.0, "quote_volume": 3511.424, "trades": 17, "taker_buy_volume": 31269.0, "taker_buy_quote": 2001.216}, {"ts": 1767954180000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 16731.0, "quote_volume": 1068.6114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8423.0, "quote_volume": 538.2297, "trades": 4, "taker_buy_volume": 8423.0, "taker_buy_quote": 538.2297}, {"ts": 1767954420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 89.0, "quote_volume": 5.6871, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 5.6871}, {"ts": 1767954540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 142.0, "quote_volume": 9.0738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 193.0, "quote_volume": 12.3327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954960000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 45266.0, "quote_volume": 2888.2094, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955020000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 792.0, "quote_volume": 50.5945, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 41.4711}, {"ts": 1767955080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3744.0, "quote_volume": 239.2416, "trades": 6, "taker_buy_volume": 2365.0, "taker_buy_quote": 151.1235}, {"ts": 1767955140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 333.0, "quote_volume": 21.2787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 155.0, "quote_volume": 9.9045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 207.0, "quote_volume": 13.2273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955380000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 215.0, "quote_volume": 13.7385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2000.0, "quote_volume": 127.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 127.8}, {"ts": 1767955500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8112.0, "quote_volume": 518.3568, "trades": 9, "taker_buy_volume": 5219.0, "taker_buy_quote": 333.4941}, {"ts": 1767955560000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955620000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1197.0, "quote_volume": 76.6549, "trades": 3, "taker_buy_volume": 995.0, "taker_buy_quote": 63.7269}, {"ts": 1767955680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 359.0, "quote_volume": 22.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 420.0, "quote_volume": 26.922, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 26.922}, {"ts": 1767955860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 210.0, "quote_volume": 13.461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955920000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 548.0, "quote_volume": 35.108, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 23.076}, {"ts": 1767955980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 347.0, "quote_volume": 22.2427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 9831.0, "quote_volume": 630.1671, "trades": 9, "taker_buy_volume": 9660.0, "taker_buy_quote": 619.206}, {"ts": 1767956160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2357.0, "quote_volume": 151.0837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956280000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1982.0, "quote_volume": 127.0277, "trades": 2, "taker_buy_volume": 1797.0, "taker_buy_quote": 115.1877}, {"ts": 1767956340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2800.0, "quote_volume": 179.46, "trades": 3, "taker_buy_volume": 2600.0, "taker_buy_quote": 166.66}, {"ts": 1767956460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3121.0, "quote_volume": 200.0561, "trades": 5, "taker_buy_volume": 2926.0, "taker_buy_quote": 187.5566}, {"ts": 1767956520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2000.0, "quote_volume": 128.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 128.2}, {"ts": 1767956580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 349.0, "quote_volume": 22.3709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1099.0, "quote_volume": 70.5378, "trades": 3, "taker_buy_volume": 919.0, "taker_buy_quote": 58.9998}, {"ts": 1767956700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7961.0, "quote_volume": 511.8923, "trades": 4, "taker_buy_volume": 7760.0, "taker_buy_quote": 498.968}, {"ts": 1767956820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 192.0, "quote_volume": 12.3264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2516.0, "quote_volume": 161.7788, "trades": 1, "taker_buy_volume": 2516.0, "taker_buy_quote": 161.7788}, {"ts": 1767956940000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1010.0, "quote_volume": 64.7819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 100.0, "quote_volume": 6.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 375.0, "quote_volume": 24.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957240000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 4664.0, "quote_volume": 299.8754, "trades": 4, "taker_buy_volume": 1766.0, "taker_buy_quote": 113.5538}, {"ts": 1767957300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 179.0, "quote_volume": 11.5097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 168.0, "quote_volume": 10.8192, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.8192}, {"ts": 1767957420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 342.0, "quote_volume": 21.9906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957480000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 410.0, "quote_volume": 26.3734, "trades": 3, "taker_buy_volume": 212.0, "taker_buy_quote": 13.6528}, {"ts": 1767957540000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 384.0, "quote_volume": 24.7477, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 24.7477}, {"ts": 1767957600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2615.0, "quote_volume": 168.406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 348.0, "quote_volume": 22.3764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3149.0, "quote_volume": 202.7956, "trades": 6, "taker_buy_volume": 1344.0, "taker_buy_quote": 86.5536}, {"ts": 1767957780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957840000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 356.0, "quote_volume": 22.9113, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 13.202}, {"ts": 1767957900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 506.0, "quote_volume": 32.5864, "trades": 4, "taker_buy_volume": 506.0, "taker_buy_quote": 32.5864}, {"ts": 1767957960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 157.0, "quote_volume": 10.1108, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 10.1108}, {"ts": 1767958020000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 3600.0, "quote_volume": 231.5782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 353.0, "quote_volume": 22.7332, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 22.7332}, {"ts": 1767958140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4230.0, "quote_volume": 271.989, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.61}, {"ts": 1767958200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 158.0, "quote_volume": 10.1594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958380000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3016.0, "quote_volume": 194.2479, "trades": 8, "taker_buy_volume": 3016.0, "taker_buy_quote": 194.2479}, {"ts": 1767958440000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 7530.0, "quote_volume": 486.0269, "trades": 7, "taker_buy_volume": 7436.0, "taker_buy_quote": 479.9639}, {"ts": 1767958500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 139.0, "quote_volume": 8.9655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2386.0, "quote_volume": 153.897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 254.0, "quote_volume": 16.3725, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 9.6105}, {"ts": 1767958680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 301.0, "quote_volume": 19.3844, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 19.3844}, {"ts": 1767958740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 143.0, "quote_volume": 9.1949, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 9.1949}, {"ts": 1767958800000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 818.0, "quote_volume": 52.5724, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 36.5224}, {"ts": 1767958860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 172.0, "quote_volume": 11.0596, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 11.0596}, {"ts": 1767958920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 497.0, "quote_volume": 31.9571, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 31.9571}, {"ts": 1767958980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3541.0, "quote_volume": 227.3322, "trades": 5, "taker_buy_volume": 1993.0, "taker_buy_quote": 127.9506}, {"ts": 1767959040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 162.0, "quote_volume": 10.4166, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.4166}, {"ts": 1767959100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 170.0, "quote_volume": 10.948, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.948}, {"ts": 1767959160000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 94.0, "quote_volume": 6.0442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959220000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 162.0, "quote_volume": 10.4166, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.4166}, {"ts": 1767959280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 145.0, "quote_volume": 9.3235, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 9.3235}, {"ts": 1767959340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4904.0, "quote_volume": 315.3272, "trades": 2, "taker_buy_volume": 4904.0, "taker_buy_quote": 315.3272}, {"ts": 1767959400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2850.0, "quote_volume": 183.255, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.645}, {"ts": 1767959460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 360.0, "quote_volume": 23.148, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 23.148}, {"ts": 1767959520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 169.0, "quote_volume": 10.8836, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.8836}, {"ts": 1767959640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 192.0, "quote_volume": 12.3648, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 12.3648}, {"ts": 1767959700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4000.0, "quote_volume": 256.8, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 256.8}, {"ts": 1767959760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 166.0, "quote_volume": 10.6572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960000000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5350.0, "quote_volume": 343.1884, "trades": 5, "taker_buy_volume": 2631.0, "taker_buy_quote": 168.6471}, {"ts": 1767960060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 176.0, "quote_volume": 11.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960180000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11632.0, "quote_volume": 746.0506, "trades": 7, "taker_buy_volume": 5497.0, "taker_buy_quote": 352.7971}, {"ts": 1767960240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 173.0, "quote_volume": 11.0893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3266.0, "quote_volume": 209.6772, "trades": 5, "taker_buy_volume": 3266.0, "taker_buy_quote": 209.6772}, {"ts": 1767960360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 168.0, "quote_volume": 10.7856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3203.0, "quote_volume": 205.3123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 162.0, "quote_volume": 10.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960600000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 106749.0, "quote_volume": 6831.936, "trades": 20, "taker_buy_volume": 98748.0, "taker_buy_quote": 6319.872}, {"ts": 1767960660000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960720000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 308.0, "quote_volume": 19.6962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960780000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 13678.0, "quote_volume": 875.3742, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 691.2}, {"ts": 1767960840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 10034.0, "quote_volume": 642.176, "trades": 4, "taker_buy_volume": 9671.0, "taker_buy_quote": 618.944}, {"ts": 1767960900000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3343.0, "quote_volume": 213.937, "trades": 4, "taker_buy_volume": 3017.0, "taker_buy_quote": 193.088}, {"ts": 1767960960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2204.0, "quote_volume": 140.8356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961080000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3085.0, "quote_volume": 196.8122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961140000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10554.0, "quote_volume": 672.8128, "trades": 9, "taker_buy_volume": 2530.0, "taker_buy_quote": 161.414}, {"ts": 1767961200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2700.0, "quote_volume": 172.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 325.0, "quote_volume": 20.7025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 143.0, "quote_volume": 9.1091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961440000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 2925.0, "quote_volume": 186.8926, "trades": 3, "taker_buy_volume": 2738.0, "taker_buy_quote": 174.962}, {"ts": 1767961500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 160.0, "quote_volume": 10.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961560000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 171.0, "quote_volume": 10.9191, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 5.9427}, {"ts": 1767961620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 160.0, "quote_volume": 10.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 179.0, "quote_volume": 11.4202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 359.0, "quote_volume": 22.976, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 22.976}, {"ts": 1767961800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 362.0, "quote_volume": 23.1318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2886.0, "quote_volume": 184.704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 357.0, "quote_volume": 22.8123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 497.0, "quote_volume": 31.808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 119.0, "quote_volume": 7.6041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 338.0, "quote_volume": 21.5982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 153.0, "quote_volume": 9.7767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4170.0, "quote_volume": 266.88, "trades": 3, "taker_buy_volume": 4170.0, "taker_buy_quote": 266.88}, {"ts": 1767962460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 167.0, "quote_volume": 10.6713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 163.0, "quote_volume": 10.4157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 200.0, "quote_volume": 12.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962760000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6097.0, "quote_volume": 389.9363, "trades": 4, "taker_buy_volume": 5998.0, "taker_buy_quote": 383.6102}, {"ts": 1767962820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2077.0, "quote_volume": 132.7203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 177.0, "quote_volume": 11.3103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963000000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 152.0, "quote_volume": 9.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 155.0, "quote_volume": 9.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 172.0, "quote_volume": 11.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2797.0, "quote_volume": 178.9901, "trades": 2, "taker_buy_volume": 2618.0, "taker_buy_quote": 167.552}, {"ts": 1767963240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963300000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 346.0, "quote_volume": 22.1623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1306.0, "quote_volume": 83.7146, "trades": 3, "taker_buy_volume": 1306.0, "taker_buy_quote": 83.7146}, {"ts": 1767963420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2312.0, "quote_volume": 148.1992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 195.0, "quote_volume": 12.4995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963720000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 16545.0, "quote_volume": 1062.1719, "trades": 7, "taker_buy_volume": 16189.0, "taker_buy_quote": 1039.3338}, {"ts": 1767963780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963840000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2716.0, "quote_volume": 174.3471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 158.0, "quote_volume": 10.1278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 158.0, "quote_volume": 10.1278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 200.0, "quote_volume": 12.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6467.0, "quote_volume": 415.1814, "trades": 2, "taker_buy_volume": 6467.0, "taker_buy_quote": 415.1814}, {"ts": 1767964200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5531.0, "quote_volume": 355.6262, "trades": 3, "taker_buy_volume": 5159.0, "taker_buy_quote": 331.7237}, {"ts": 1767964260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 378.0, "quote_volume": 24.3432, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 24.3432}, {"ts": 1767964320000, "open": 0.0644, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 26791.0, "quote_volume": 1727.6467, "trades": 13, "taker_buy_volume": 12669.0, "taker_buy_quote": 817.0626}, {"ts": 1767964380000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 10590.0, "quote_volume": 682.955, "trades": 10, "taker_buy_volume": 9590.0, "taker_buy_quote": 618.555}, {"ts": 1767964440000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 13453.0, "quote_volume": 868.4921, "trades": 5, "taker_buy_volume": 13453.0, "taker_buy_quote": 868.4921}, {"ts": 1767964500000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 22703.0, "quote_volume": 1466.7292, "trades": 9, "taker_buy_volume": 22083.0, "taker_buy_quote": 1426.5966}, {"ts": 1767964560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 21649.0, "quote_volume": 1400.6903, "trades": 4, "taker_buy_volume": 21649.0, "taker_buy_quote": 1400.6903}, {"ts": 1767964680000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 2193.0, "quote_volume": 141.7585, "trades": 4, "taker_buy_volume": 754.0, "taker_buy_quote": 48.7991}, {"ts": 1767964740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 81.0, "quote_volume": 5.2488, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.2488}, {"ts": 1767964860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 14002.0, "quote_volume": 907.3296, "trades": 7, "taker_buy_volume": 8284.0, "taker_buy_quote": 536.8032}, {"ts": 1767964920000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 10767.0, "quote_volume": 697.6488, "trades": 8, "taker_buy_volume": 10089.0, "taker_buy_quote": 653.7822}, {"ts": 1767964980000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 16997.0, "quote_volume": 1099.9851, "trades": 4, "taker_buy_volume": 2792.0, "taker_buy_quote": 180.9216}, {"ts": 1767965040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 182.0, "quote_volume": 11.7754, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 11.7754}, {"ts": 1767965100000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 379.0, "quote_volume": 24.5411, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 24.5411}, {"ts": 1767965160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965220000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 4508.0, "quote_volume": 292.1018, "trades": 8, "taker_buy_volume": 2857.0, "taker_buy_quote": 185.1493}, {"ts": 1767965280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 648.0, "quote_volume": 41.9904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965400000, "open": 0.0649, "high": 0.0652, "low": 0.0648, "close": 0.0648, "volume": 81508.0, "quote_volume": 5297.3588, "trades": 25, "taker_buy_volume": 71728.0, "taker_buy_quote": 4662.647}, {"ts": 1767965460000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 13327.0, "quote_volume": 860.5758, "trades": 6, "taker_buy_volume": 4724.0, "taker_buy_quote": 305.1028}, {"ts": 1767965520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 6924.0, "quote_volume": 447.9828, "trades": 3, "taker_buy_volume": 4224.0, "taker_buy_quote": 273.2928}, {"ts": 1767965580000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3801.0, "quote_volume": 245.9608, "trades": 4, "taker_buy_volume": 361.0, "taker_buy_quote": 23.3928}, {"ts": 1767965640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 108.0, "quote_volume": 6.9984, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 6.9984}, {"ts": 1767965700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 485.0, "quote_volume": 31.4765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965760000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 9023.0, "quote_volume": 585.6074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965880000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 11234.0, "quote_volume": 728.9632, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.23}, {"ts": 1767965940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2700.0, "quote_volume": 174.96, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 174.96}, {"ts": 1767966060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 32423.0, "quote_volume": 2101.0104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2700.0, "quote_volume": 174.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5159.0, "quote_volume": 333.2714, "trades": 9, "taker_buy_volume": 4510.0, "taker_buy_quote": 291.346}, {"ts": 1767966480000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4719.0, "quote_volume": 304.8474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2700.0, "quote_volume": 174.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 771.0, "quote_volume": 49.9608, "trades": 1, "taker_buy_volume": 771.0, "taker_buy_quote": 49.9608}, {"ts": 1767967260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2202.0, "quote_volume": 142.2492, "trades": 2, "taker_buy_volume": 2202.0, "taker_buy_quote": 142.2492}, {"ts": 1767967440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3186.0, "quote_volume": 205.8156, "trades": 3, "taker_buy_volume": 3186.0, "taker_buy_quote": 205.8156}, {"ts": 1767967500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 108.0, "quote_volume": 6.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 257.0, "quote_volume": 16.5251, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 9.1949}, {"ts": 1767967740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967800000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5002.0, "quote_volume": 321.3586, "trades": 2, "taker_buy_volume": 5002.0, "taker_buy_quote": 321.3586}, {"ts": 1767967860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5320.0, "quote_volume": 341.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6801.0, "quote_volume": 436.6242, "trades": 2, "taker_buy_volume": 6801.0, "taker_buy_quote": 436.6242}, {"ts": 1767968340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 649.0, "quote_volume": 41.7307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1506.0, "quote_volume": 96.6852, "trades": 1, "taker_buy_volume": 1506.0, "taker_buy_quote": 96.6852}, {"ts": 1767968640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968940000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 191.0, "quote_volume": 12.2921, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 6.9552}, {"ts": 1767969000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 174.0, "quote_volume": 11.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969060000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8966.0, "quote_volume": 576.0028, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1767969120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 83.0, "quote_volume": 5.3286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969180000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 8736.0, "quote_volume": 560.4249, "trades": 8, "taker_buy_volume": 4473.0, "taker_buy_quote": 286.8966}, {"ts": 1767969240000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 239.0, "quote_volume": 15.3079, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 7.6279}, {"ts": 1767969300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969480000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 16306.0, "quote_volume": 1050.1527, "trades": 7, "taker_buy_volume": 1485.0, "taker_buy_quote": 95.6682}, {"ts": 1767969540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3284.0, "quote_volume": 211.1612, "trades": 2, "taker_buy_volume": 3284.0, "taker_buy_quote": 211.1612}, {"ts": 1767969660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3226.0, "quote_volume": 207.4318, "trades": 2, "taker_buy_volume": 3226.0, "taker_buy_quote": 207.4318}, {"ts": 1767969720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2808.0, "quote_volume": 180.2736, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1767969780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3618.0, "quote_volume": 231.9138, "trades": 2, "taker_buy_volume": 2618.0, "taker_buy_quote": 167.8138}, {"ts": 1767969840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767969960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2618.0, "quote_volume": 167.8138, "trades": 1, "taker_buy_volume": 2618.0, "taker_buy_quote": 167.8138}, {"ts": 1767970020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970080000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2814.0, "quote_volume": 179.826, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 172.53}, {"ts": 1767970140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970380000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4138.0, "quote_volume": 265.2458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3164.0, "quote_volume": 202.496, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 172.8}, {"ts": 1767970680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1274.0, "quote_volume": 81.6634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2422.0, "quote_volume": 155.2502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1453.0, "quote_volume": 93.2826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4015.0, "quote_volume": 257.3615, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.07}, {"ts": 1767971100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 79.0, "quote_volume": 5.0481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971220000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 4761.0, "quote_volume": 304.2583, "trades": 5, "taker_buy_volume": 4457.0, "taker_buy_quote": 284.8023}, {"ts": 1767971280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 649.0, "quote_volume": 41.536, "trades": 1, "taker_buy_volume": 649.0, "taker_buy_quote": 41.536}, {"ts": 1767971340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 12544.0, "quote_volume": 804.0704, "trades": 2, "taker_buy_volume": 12544.0, "taker_buy_quote": 804.0704}, {"ts": 1767971400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1297.0, "quote_volume": 83.3971, "trades": 1, "taker_buy_volume": 1297.0, "taker_buy_quote": 83.3971}, {"ts": 1767971520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 893.0, "quote_volume": 57.3306, "trades": 1, "taker_buy_volume": 893.0, "taker_buy_quote": 57.3306}, {"ts": 1767971580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767971760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 222.0, "quote_volume": 14.2968, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 14.2968}, {"ts": 1767971820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 648.0, "quote_volume": 41.7312, "trades": 1, "taker_buy_volume": 648.0, "taker_buy_quote": 41.7312}, {"ts": 1767971880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2581.0, "quote_volume": 165.9583, "trades": 1, "taker_buy_volume": 2581.0, "taker_buy_quote": 165.9583}, {"ts": 1767971940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 764.0, "quote_volume": 49.2016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1552.0, "quote_volume": 100.104, "trades": 1, "taker_buy_volume": 1552.0, "taker_buy_quote": 100.104}, {"ts": 1767972120000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3080.0, "quote_volume": 199.3245, "trades": 4, "taker_buy_volume": 2595.0, "taker_buy_quote": 167.8965}, {"ts": 1767972180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2700.0, "quote_volume": 175.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2999.0, "quote_volume": 195.2349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2590.0, "quote_volume": 168.868, "trades": 3, "taker_buy_volume": 2590.0, "taker_buy_quote": 168.868}, {"ts": 1767972480000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 22437.0, "quote_volume": 1467.4158, "trades": 8, "taker_buy_volume": 22437.0, "taker_buy_quote": 1467.4158}, {"ts": 1767972540000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 14077.0, "quote_volume": 921.4094, "trades": 9, "taker_buy_volume": 3868.0, "taker_buy_quote": 253.7408}, {"ts": 1767972600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767972660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4105.0, "quote_volume": 268.0565, "trades": 2, "taker_buy_volume": 4105.0, "taker_buy_quote": 268.0565}, {"ts": 1767972720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 57041.0, "quote_volume": 3741.8896, "trades": 6, "taker_buy_volume": 3161.0, "taker_buy_quote": 207.3616}, {"ts": 1767972780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1766.0, "quote_volume": 115.673, "trades": 2, "taker_buy_volume": 1766.0, "taker_buy_quote": 115.673}, {"ts": 1767972840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 30303.0, "quote_volume": 1987.8768, "trades": 3, "taker_buy_volume": 30303.0, "taker_buy_quote": 1987.8768}, {"ts": 1767972900000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 32732.0, "quote_volume": 2147.857, "trades": 8, "taker_buy_volume": 842.0, "taker_buy_quote": 55.4036}, {"ts": 1767972960000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 4359.0, "quote_volume": 285.6028, "trades": 6, "taker_buy_volume": 1553.0, "taker_buy_quote": 101.8098}, {"ts": 1767973020000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7723.0, "quote_volume": 505.9214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 669.0, "quote_volume": 43.6857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973200000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 6850.0, "quote_volume": 446.95, "trades": 7, "taker_buy_volume": 1768.0, "taker_buy_quote": 115.4034}, {"ts": 1767973260000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 961.0, "quote_volume": 62.6081, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 15.322}, {"ts": 1767973320000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2818.0, "quote_volume": 183.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2700.0, "quote_volume": 175.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 30503.0, "quote_volume": 1985.7453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2700.0, "quote_volume": 175.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 26765.0, "quote_volume": 1739.725, "trades": 4, "taker_buy_volume": 26443.0, "taker_buy_quote": 1718.795}, {"ts": 1767973860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767973920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2352.0, "quote_volume": 152.88, "trades": 1, "taker_buy_volume": 2352.0, "taker_buy_quote": 152.88}, {"ts": 1767973980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 173.0, "quote_volume": 11.2277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974100000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5471.0, "quote_volume": 353.8939, "trades": 10, "taker_buy_volume": 798.0, "taker_buy_quote": 51.5508}, {"ts": 1767974160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 307.0, "quote_volume": 19.8629, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 19.8629}, {"ts": 1767974220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 325.0, "quote_volume": 21.06, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 21.06}, {"ts": 1767974340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 399.0, "quote_volume": 25.8951, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9973}, {"ts": 1767974400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974520000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 5026.0, "quote_volume": 327.6542, "trades": 8, "taker_buy_volume": 3968.0, "taker_buy_quote": 258.7136}, {"ts": 1767974580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5527.0, "quote_volume": 360.3604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2274.0, "quote_volume": 148.2648, "trades": 7, "taker_buy_volume": 2274.0, "taker_buy_quote": 148.2648}, {"ts": 1767974700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 100.0, "quote_volume": 6.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 944.0, "quote_volume": 61.6432, "trades": 2, "taker_buy_volume": 944.0, "taker_buy_quote": 61.6432}, {"ts": 1767974820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1109.0, "quote_volume": 72.3068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767974880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5686.0, "quote_volume": 371.2958, "trades": 9, "taker_buy_volume": 5052.0, "taker_buy_quote": 329.8956}, {"ts": 1767974940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3163.0, "quote_volume": 206.5439, "trades": 4, "taker_buy_volume": 1254.0, "taker_buy_quote": 81.8862}, {"ts": 1767975000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1131.0, "quote_volume": 73.8543, "trades": 3, "taker_buy_volume": 854.0, "taker_buy_quote": 55.7662}, {"ts": 1767975120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1278.0, "quote_volume": 83.4534, "trades": 2, "taker_buy_volume": 1278.0, "taker_buy_quote": 83.4534}, {"ts": 1767975180000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 22451.0, "quote_volume": 1469.3304, "trades": 8, "taker_buy_volume": 20811.0, "taker_buy_quote": 1362.0744}, {"ts": 1767975240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2607.0, "quote_volume": 171.0192, "trades": 1, "taker_buy_volume": 2607.0, "taker_buy_quote": 171.0192}, {"ts": 1767975300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7146.0, "quote_volume": 468.063, "trades": 6, "taker_buy_volume": 3893.0, "taker_buy_quote": 254.9915}, {"ts": 1767975420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6513.0, "quote_volume": 425.9502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 114.0, "quote_volume": 7.4784, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 7.4784}, {"ts": 1767975540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9886.0, "quote_volume": 648.5216, "trades": 3, "taker_buy_volume": 9886.0, "taker_buy_quote": 648.5216}, {"ts": 1767975600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1990.0, "quote_volume": 130.146, "trades": 3, "taker_buy_volume": 1990.0, "taker_buy_quote": 130.146}, {"ts": 1767975780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2700.0, "quote_volume": 176.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767975840000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 430.0, "quote_volume": 28.1004, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 13.9956}, {"ts": 1767975900000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3852.0, "quote_volume": 251.2012, "trades": 4, "taker_buy_volume": 1045.0, "taker_buy_quote": 68.1848}, {"ts": 1767975960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 571.0, "quote_volume": 37.2292, "trades": 1, "taker_buy_volume": 571.0, "taker_buy_quote": 37.2292}, {"ts": 1767976020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 741.0, "quote_volume": 48.3132, "trades": 1, "taker_buy_volume": 741.0, "taker_buy_quote": 48.3132}, {"ts": 1767976080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 229.0, "quote_volume": 14.9537, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 14.9537}, {"ts": 1767976320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6864.0, "quote_volume": 447.5328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5513.0, "quote_volume": 358.345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 112.0, "quote_volume": 7.2688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1758.0, "quote_volume": 114.0942, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 114.0942}, {"ts": 1767976680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2700.0, "quote_volume": 175.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767976980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977160000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 238.0, "quote_volume": 15.4798, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 6.3798}, {"ts": 1767977220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 95.0, "quote_volume": 6.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 23516.0, "quote_volume": 1533.2432, "trades": 16, "taker_buy_volume": 20816.0, "taker_buy_quote": 1357.2032}, {"ts": 1767977640000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6319.0, "quote_volume": 411.9797, "trades": 10, "taker_buy_volume": 6128.0, "taker_buy_quote": 399.5456}, {"ts": 1767977700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2940.0, "quote_volume": 191.688, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 15.648}, {"ts": 1767977760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 191.0, "quote_volume": 12.4723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767977940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2700.0, "quote_volume": 176.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9969.0, "quote_volume": 650.9757, "trades": 4, "taker_buy_volume": 6593.0, "taker_buy_quote": 430.5229}, {"ts": 1767978060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4640.0, "quote_volume": 302.528, "trades": 5, "taker_buy_volume": 1940.0, "taker_buy_quote": 126.488}, {"ts": 1767978300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 11438.0, "quote_volume": 744.6138, "trades": 4, "taker_buy_volume": 11438.0, "taker_buy_quote": 744.6138}, {"ts": 1767978600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5400.0, "quote_volume": 351.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2655.0, "quote_volume": 172.575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978960000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 13852.0, "quote_volume": 897.3277, "trades": 11, "taker_buy_volume": 11307.0, "taker_buy_quote": 732.4236}, {"ts": 1767979020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1096.0, "quote_volume": 70.8016, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 28.8762}, {"ts": 1767979080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2237.0, "quote_volume": 144.2865, "trades": 6, "taker_buy_volume": 1916.0, "taker_buy_quote": 123.582}, {"ts": 1767979140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979200000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 155.0, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.9975}, {"ts": 1767979260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 9114.0, "quote_volume": 588.7644, "trades": 3, "taker_buy_volume": 9114.0, "taker_buy_quote": 588.7644}, {"ts": 1767979440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 463.0, "quote_volume": 29.9561, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 29.9561}, {"ts": 1767979680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 106.0, "quote_volume": 6.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4606.0, "quote_volume": 297.087, "trades": 2, "taker_buy_volume": 4606.0, "taker_buy_quote": 297.087}, {"ts": 1767979920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767979980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 223.0, "quote_volume": 14.3835, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 14.3835}, {"ts": 1767980040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 10848.0, "quote_volume": 697.5413, "trades": 7, "taker_buy_volume": 10699.0, "taker_buy_quote": 687.9457}, {"ts": 1767980220000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1964.0, "quote_volume": 126.8744, "trades": 2, "taker_buy_volume": 1964.0, "taker_buy_quote": 126.8744}, {"ts": 1767980340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 21928.0, "quote_volume": 1416.5488, "trades": 4, "taker_buy_volume": 21928.0, "taker_buy_quote": 1416.5488}, {"ts": 1767980460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 240.0, "quote_volume": 15.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5255.0, "quote_volume": 338.9475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980700000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 118.0, "quote_volume": 7.5992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 351.0, "quote_volume": 22.6044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4119.0, "quote_volume": 266.4993, "trades": 3, "taker_buy_volume": 1419.0, "taker_buy_quote": 91.8093}, {"ts": 1767980940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 376.0, "quote_volume": 24.3648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 300.0, "quote_volume": 19.5, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 19.5}, {"ts": 1767981360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1315.0, "quote_volume": 85.475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 119.0, "quote_volume": 7.7231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 92.0, "quote_volume": 5.98, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.98}, {"ts": 1767981840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 147.0, "quote_volume": 9.555, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.555}, {"ts": 1767982020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 163.0, "quote_volume": 10.595, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.595}, {"ts": 1767982080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 944.0, "quote_volume": 61.0768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 883.0, "quote_volume": 57.1301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 82.0, "quote_volume": 5.2972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2700.0, "quote_volume": 173.61, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.61}, {"ts": 1767982620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 578.0, "quote_volume": 37.1654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982920000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 14248.0, "quote_volume": 914.3256, "trades": 11, "taker_buy_volume": 3094.0, "taker_buy_quote": 198.6348}, {"ts": 1767982980000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 16433.0, "quote_volume": 1053.3833, "trades": 6, "taker_buy_volume": 280.0, "taker_buy_quote": 17.976}, {"ts": 1767983040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983100000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 5456.0, "quote_volume": 349.6118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 159.0, "quote_volume": 10.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 10175.0, "quote_volume": 651.2, "trades": 7, "taker_buy_volume": 10096.0, "taker_buy_quote": 646.144}, {"ts": 1767983280000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2950.0, "quote_volume": 188.7843, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 5.952}, {"ts": 1767983340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 7668.0, "quote_volume": 489.9852, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983460000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 27817.0, "quote_volume": 1774.7924, "trades": 9, "taker_buy_volume": 25117.0, "taker_buy_quote": 1602.5324}, {"ts": 1767983520000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2568.0, "quote_volume": 164.1478, "trades": 6, "taker_buy_volume": 2568.0, "taker_buy_quote": 164.1478}, {"ts": 1767983580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5068.0, "quote_volume": 324.8588, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.07}, {"ts": 1767983700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767983940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 49575.0, "quote_volume": 3192.63, "trades": 2, "taker_buy_volume": 49575.0, "taker_buy_quote": 3192.63}, {"ts": 1767984180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1765.0, "quote_volume": 113.666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1916.0, "quote_volume": 123.3904, "trades": 4, "taker_buy_volume": 1916.0, "taker_buy_quote": 123.3904}, {"ts": 1767984300000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1073.0, "quote_volume": 69.1229, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 13.9965}, {"ts": 1767984360000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 3348.0, "quote_volume": 215.3412, "trades": 3, "taker_buy_volume": 3348.0, "taker_buy_quote": 215.3412}, {"ts": 1767984420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1256.0, "quote_volume": 80.8864, "trades": 3, "taker_buy_volume": 460.0, "taker_buy_quote": 29.624}, {"ts": 1767984480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2806.0, "quote_volume": 180.7064, "trades": 5, "taker_buy_volume": 2080.0, "taker_buy_quote": 133.952}, {"ts": 1767985140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9923.0, "quote_volume": 639.0412, "trades": 8, "taker_buy_volume": 2564.0, "taker_buy_quote": 165.1216}, {"ts": 1767985260000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2898.0, "quote_volume": 186.0714, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1767985320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 113.0, "quote_volume": 7.2546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2700.0, "quote_volume": 173.34, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1767985620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1297.0, "quote_volume": 83.3971, "trades": 1, "taker_buy_volume": 1297.0, "taker_buy_quote": 83.3971}, {"ts": 1767985980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 57126.0, "quote_volume": 3661.7766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986160000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5402.0, "quote_volume": 345.6527, "trades": 10, "taker_buy_volume": 2133.0, "taker_buy_quote": 136.4936}, {"ts": 1767986220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 80.0, "quote_volume": 5.12, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.12}, {"ts": 1767986280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986460000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1318.0, "quote_volume": 84.1812, "trades": 5, "taker_buy_volume": 82.0, "taker_buy_quote": 5.2398}, {"ts": 1767986520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 663.0, "quote_volume": 42.432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986820000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 6697.0, "quote_volume": 428.7377, "trades": 3, "taker_buy_volume": 3997.0, "taker_buy_quote": 255.9377}, {"ts": 1767986880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987000000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8767.0, "quote_volume": 561.2747, "trades": 11, "taker_buy_volume": 4567.0, "taker_buy_quote": 292.4747}, {"ts": 1767987060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1920.0, "quote_volume": 122.88, "trades": 4, "taker_buy_volume": 1920.0, "taker_buy_quote": 122.88}, {"ts": 1767987120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1490.0, "quote_volume": 95.36, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987180000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1276.0, "quote_volume": 81.5364, "trades": 4, "taker_buy_volume": 207.0, "taker_buy_quote": 13.2273}, {"ts": 1767987300000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 7540.0, "quote_volume": 482.2941, "trades": 7, "taker_buy_volume": 4881.0, "taker_buy_quote": 312.384}, {"ts": 1767987360000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3512.0, "quote_volume": 224.5334, "trades": 6, "taker_buy_volume": 1166.0, "taker_buy_quote": 74.624}, {"ts": 1767987420000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5212.0, "quote_volume": 333.3037, "trades": 8, "taker_buy_volume": 2569.0, "taker_buy_quote": 164.416}, {"ts": 1767987480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1453.0, "quote_volume": 92.8467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1784.0, "quote_volume": 113.9976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3229.0, "quote_volume": 206.3331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987660000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1126.0, "quote_volume": 71.9773, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 16.576}, {"ts": 1767987720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 503.0, "quote_volume": 32.1417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2700.0, "quote_volume": 172.53, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 172.53}, {"ts": 1767987900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987960000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 16293.0, "quote_volume": 1042.5709, "trades": 5, "taker_buy_volume": 11782.0, "taker_buy_quote": 754.048}, {"ts": 1767988020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 622.0, "quote_volume": 39.8702, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 39.8702}, {"ts": 1767988140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 856.0, "quote_volume": 54.8696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2700.0, "quote_volume": 173.34, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1767988260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1271.0, "quote_volume": 81.4711, "trades": 3, "taker_buy_volume": 1271.0, "taker_buy_quote": 81.4711}, {"ts": 1767988500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11878.0, "quote_volume": 761.3798, "trades": 7, "taker_buy_volume": 9300.0, "taker_buy_quote": 596.13}, {"ts": 1767988560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 238.0, "quote_volume": 15.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5998.0, "quote_volume": 383.2722, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 345.06}, {"ts": 1767988860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2856.0, "quote_volume": 182.784, "trades": 2, "taker_buy_volume": 2856.0, "taker_buy_quote": 182.784}, {"ts": 1767988920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2700.0, "quote_volume": 173.07, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.07}, {"ts": 1767989040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 190.0, "quote_volume": 12.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2700.0, "quote_volume": 173.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989760000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3697.0, "quote_volume": 237.0447, "trades": 5, "taker_buy_volume": 3265.0, "taker_buy_quote": 209.3535}, {"ts": 1767989820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989880000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8787.0, "quote_volume": 562.638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2617.0, "quote_volume": 167.7497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4202.0, "quote_volume": 269.7684, "trades": 2, "taker_buy_volume": 4202.0, "taker_buy_quote": 269.7684}, {"ts": 1767990300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 515.0, "quote_volume": 33.063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2700.0, "quote_volume": 173.34, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1767990480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2700.0, "quote_volume": 173.07, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.07}, {"ts": 1767990540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15600.0, "quote_volume": 1002.03, "trades": 6, "taker_buy_volume": 15600.0, "taker_buy_quote": 1002.03}, {"ts": 1767990660000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 15912.0, "quote_volume": 1022.5392, "trades": 8, "taker_buy_volume": 15600.0, "taker_buy_quote": 1002.54}, {"ts": 1767990720000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 63723.0, "quote_volume": 4087.5253, "trades": 14, "taker_buy_volume": 15596.0, "taker_buy_quote": 1002.2828}, {"ts": 1767990780000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 7306.0, "quote_volume": 470.2364, "trades": 4, "taker_buy_volume": 7306.0, "taker_buy_quote": 470.2364}, {"ts": 1767990840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 155.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.982}, {"ts": 1767990900000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 950.0, "quote_volume": 61.2542, "trades": 2, "taker_buy_volume": 742.0, "taker_buy_quote": 47.859}, {"ts": 1767990960000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 369.0, "quote_volume": 23.7848, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 23.7848}, {"ts": 1767991020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1399.0, "quote_volume": 89.9557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 215.0, "quote_volume": 13.8245, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 13.8245}, {"ts": 1767991140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 155.0, "quote_volume": 9.9665, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.9665}, {"ts": 1767991200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2700.0, "quote_volume": 173.34, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1767991260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 43199.0, "quote_volume": 2773.3758, "trades": 4, "taker_buy_volume": 43199.0, "taker_buy_quote": 2773.3758}, {"ts": 1767991320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2700.0, "quote_volume": 173.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4101.0, "quote_volume": 262.464, "trades": 4, "taker_buy_volume": 1401.0, "taker_buy_quote": 89.664}, {"ts": 1767991440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 96.0, "quote_volume": 6.144, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 6.144}, {"ts": 1767991500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4898.0, "quote_volume": 313.9618, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.07}, {"ts": 1767991860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 8580.0, "quote_volume": 549.12, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1284.0, "quote_volume": 82.176, "trades": 1, "taker_buy_volume": 1284.0, "taker_buy_quote": 82.176}, {"ts": 1767992040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 19445.0, "quote_volume": 1244.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1417.0, "quote_volume": 90.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2700.0, "quote_volume": 172.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2607.0, "quote_volume": 166.848, "trades": 1, "taker_buy_volume": 2607.0, "taker_buy_quote": 166.848}, {"ts": 1767992760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2700.0, "quote_volume": 172.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1000.0, "quote_volume": 63.9, "trades": 4, "taker_buy_volume": 661.0, "taker_buy_quote": 42.2379}, {"ts": 1767992880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2700.0, "quote_volume": 173.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 371.0, "quote_volume": 23.8023, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 23.8023}, {"ts": 1767993300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 182.0, "quote_volume": 11.6662, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 11.6662}, {"ts": 1767993420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 187.0, "quote_volume": 12.0054, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 12.0054}, {"ts": 1767993480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 204.0, "quote_volume": 13.1172, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 13.1172}, {"ts": 1767993600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 508.0, "quote_volume": 32.6644, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 32.6644}, {"ts": 1767993660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 236.0, "quote_volume": 15.1748, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 15.1748}, {"ts": 1767993780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 980.0, "quote_volume": 63.014, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 23.148}, {"ts": 1767993840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 154.0, "quote_volume": 9.9022, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.9022}, {"ts": 1767993900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 185.0, "quote_volume": 11.8955, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.8955}, {"ts": 1767994020000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 124448.0, "quote_volume": 8017.2855, "trades": 20, "taker_buy_volume": 124448.0, "taker_buy_quote": 8017.2855}, {"ts": 1767994080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 733.0, "quote_volume": 47.2052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 390.0, "quote_volume": 25.194, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 25.194}, {"ts": 1767994260000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1870.0, "quote_volume": 120.7697, "trades": 2, "taker_buy_volume": 1547.0, "taker_buy_quote": 99.9362}, {"ts": 1767994320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1658.0, "quote_volume": 106.941, "trades": 2, "taker_buy_volume": 1658.0, "taker_buy_quote": 106.941}, {"ts": 1767995700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 191.0, "quote_volume": 12.3386, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 12.3386}, {"ts": 1767995760000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1720.0, "quote_volume": 111.012, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 46.512}, {"ts": 1767995820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 504.0, "quote_volume": 32.6088, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 32.6088}, {"ts": 1767995880000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 50175.0, "quote_volume": 3241.3253, "trades": 5, "taker_buy_volume": 203.0, "taker_buy_quote": 13.1341}, {"ts": 1767995940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 31107.0, "quote_volume": 2006.4015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996000000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 5458.0, "quote_volume": 352.0632, "trades": 3, "taker_buy_volume": 5458.0, "taker_buy_quote": 352.0632}, {"ts": 1767996060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 12823.0, "quote_volume": 828.3658, "trades": 3, "taker_buy_volume": 12823.0, "taker_buy_quote": 828.3658}, {"ts": 1767996120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996180000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 4767.0, "quote_volume": 307.9692, "trades": 6, "taker_buy_volume": 2910.0, "taker_buy_quote": 188.007}, {"ts": 1767996240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 159.0, "quote_volume": 10.2873, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 10.2873}, {"ts": 1767996300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996360000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 482.0, "quote_volume": 31.1276, "trades": 3, "taker_buy_volume": 386.0, "taker_buy_quote": 24.9356}, {"ts": 1767996420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 359.0, "quote_volume": 23.2632, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 23.2632}, {"ts": 1767996600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 153.0, "quote_volume": 9.9144, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.9144}, {"ts": 1767996660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 183.0, "quote_volume": 11.8584, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 11.8584}, {"ts": 1767996780000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6329.0, "quote_volume": 409.4525, "trades": 5, "taker_buy_volume": 538.0, "taker_buy_quote": 34.7748}, {"ts": 1767996840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 773.0, "quote_volume": 49.9358, "trades": 1, "taker_buy_volume": 773.0, "taker_buy_quote": 49.9358}, {"ts": 1767996900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 161.0, "quote_volume": 10.4006, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 10.4006}, {"ts": 1767996960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 190.0, "quote_volume": 12.274, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 12.274}, {"ts": 1767997020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2705.0, "quote_volume": 175.0135, "trades": 6, "taker_buy_volume": 2705.0, "taker_buy_quote": 175.0135}, {"ts": 1767997140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 349.0, "quote_volume": 22.5803, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 22.5803}, {"ts": 1767997320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 163.0, "quote_volume": 10.5461, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.5461}, {"ts": 1767997380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 378.0, "quote_volume": 24.4355, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 24.4355}, {"ts": 1767997500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 352.0, "quote_volume": 22.704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 574.0, "quote_volume": 37.0804, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 37.0804}, {"ts": 1767997620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 288.0, "quote_volume": 18.6048, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 18.6048}, {"ts": 1767997680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 340.0, "quote_volume": 21.964, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 21.964}, {"ts": 1767997800000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 958.0, "quote_volume": 61.9826, "trades": 3, "taker_buy_volume": 958.0, "taker_buy_quote": 61.9826}, {"ts": 1767997860000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 348.0, "quote_volume": 22.4957, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 9.6403}, {"ts": 1767997920000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 359.0, "quote_volume": 23.242, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 23.242}, {"ts": 1767997980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 33136.0, "quote_volume": 2147.2128, "trades": 3, "taker_buy_volume": 33136.0, "taker_buy_quote": 2147.2128}, {"ts": 1767998040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 368.0, "quote_volume": 23.8096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998100000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 379.0, "quote_volume": 24.5797, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 24.5797}, {"ts": 1767998160000, "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 49901.0, "quote_volume": 3227.1435, "trades": 10, "taker_buy_volume": 149.0, "taker_buy_quote": 9.6701}, {"ts": 1767998220000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 1362.0, "quote_volume": 88.1848, "trades": 4, "taker_buy_volume": 998.0, "taker_buy_quote": 64.6704}, {"ts": 1767998280000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 368.0, "quote_volume": 23.805, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 10.4328}, {"ts": 1767998340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 393.0, "quote_volume": 25.4664, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 25.4664}, {"ts": 1767998400000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 999.0, "quote_volume": 64.5141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 175.0, "quote_volume": 11.2875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 797.0, "quote_volume": 51.4065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998640000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 6971.0, "quote_volume": 448.2553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 2138.0, "quote_volume": 138.0926, "trades": 2, "taker_buy_volume": 2138.0, "taker_buy_quote": 138.0926}, {"ts": 1767998880000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1827.0, "quote_volume": 118.0242, "trades": 1, "taker_buy_volume": 1827.0, "taker_buy_quote": 118.0242}, {"ts": 1767999780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7493.0, "quote_volume": 484.7971, "trades": 1, "taker_buy_volume": 7493.0, "taker_buy_quote": 484.7971}, {"ts": 1768000080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 245.0, "quote_volume": 15.827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 5056.0, "quote_volume": 327.6798, "trades": 3, "taker_buy_volume": 5056.0, "taker_buy_quote": 327.6798}, {"ts": 1768001280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2925.0, "quote_volume": 189.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5901.0, "quote_volume": 382.3848, "trades": 3, "taker_buy_volume": 5901.0, "taker_buy_quote": 382.3848}, {"ts": 1768001700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001880000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7470.0, "quote_volume": 482.8545, "trades": 3, "taker_buy_volume": 4545.0, "taker_buy_quote": 293.607}, {"ts": 1768001940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1021.0, "quote_volume": 65.9566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 216.0, "quote_volume": 13.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 152.0, "quote_volume": 9.8192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 360.0, "quote_volume": 23.256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2925.0, "quote_volume": 189.2475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3345.0, "quote_volume": 216.4215, "trades": 1, "taker_buy_volume": 3345.0, "taker_buy_quote": 216.4215}, {"ts": 1768002540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 298.0, "quote_volume": 19.2806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 185.0, "quote_volume": 11.9695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 315.0, "quote_volume": 20.349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 202.0, "quote_volume": 13.0492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2296.0, "quote_volume": 148.3216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 402.0, "quote_volume": 25.9692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 273.0, "quote_volume": 17.6358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 372.0, "quote_volume": 24.0312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 16730.0, "quote_volume": 1080.758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 222.0, "quote_volume": 14.3412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 59431.0, "quote_volume": 3839.2426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1769.0, "quote_volume": 113.9236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 712.0, "quote_volume": 45.7816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 324.0, "quote_volume": 20.8332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2057.0, "quote_volume": 132.2651, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6035.0, "quote_volume": 388.0505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9535.0, "quote_volume": 612.147, "trades": 5, "taker_buy_volume": 5967.0, "taker_buy_quote": 383.0814}, {"ts": 1768003860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 160.0, "quote_volume": 10.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 158.0, "quote_volume": 10.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 416.0, "quote_volume": 26.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1883.0, "quote_volume": 120.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4744.0, "quote_volume": 303.616, "trades": 7, "taker_buy_volume": 2192.0, "taker_buy_quote": 140.288}, {"ts": 1768004400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 315.0, "quote_volume": 20.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 192.0, "quote_volume": 12.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 963.0, "quote_volume": 61.632, "trades": 1, "taker_buy_volume": 963.0, "taker_buy_quote": 61.632}, {"ts": 1768004580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 189.0, "quote_volume": 12.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 185.0, "quote_volume": 11.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 303.0, "quote_volume": 19.4223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 192.0, "quote_volume": 12.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 397.0, "quote_volume": 25.4477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2500.0, "quote_volume": 160.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005120000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 319.0, "quote_volume": 20.3997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005180000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 15067.0, "quote_volume": 964.2713, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 768.0}, {"ts": 1768005240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2613.0, "quote_volume": 166.9515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 19621.0, "quote_volume": 1251.8198, "trades": 9, "taker_buy_volume": 3695.0, "taker_buy_quote": 235.741}, {"ts": 1768005480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 336.0, "quote_volume": 21.4032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 155.0, "quote_volume": 9.8735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005600000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 14557.0, "quote_volume": 927.3242, "trades": 8, "taker_buy_volume": 2522.0, "taker_buy_quote": 160.6947}, {"ts": 1768005660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 8600.0, "quote_volume": 547.82, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 811.0, "quote_volume": 51.6607, "trades": 2, "taker_buy_volume": 811.0, "taker_buy_quote": 51.6607}, {"ts": 1768005960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006080000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 7844.0, "quote_volume": 499.6684, "trades": 4, "taker_buy_volume": 3950.0, "taker_buy_quote": 251.7175}, {"ts": 1768006140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2000.0, "quote_volume": 127.6, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 127.6}, {"ts": 1768006500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 34843.0, "quote_volume": 2226.4677, "trades": 3, "taker_buy_volume": 34747.0, "taker_buy_quote": 2220.3333}, {"ts": 1768006920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 401.0, "quote_volume": 25.6239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2928.0, "quote_volume": 187.0992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 225.0, "quote_volume": 14.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 198.0, "quote_volume": 12.6324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007460000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1400.0, "quote_volume": 89.1626, "trades": 5, "taker_buy_volume": 524.0, "taker_buy_quote": 33.3788}, {"ts": 1768007520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 194.0, "quote_volume": 12.3384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 175.0, "quote_volume": 11.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 330.0, "quote_volume": 21.054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6479.0, "quote_volume": 414.0081, "trades": 3, "taker_buy_volume": 6479.0, "taker_buy_quote": 414.0081}, {"ts": 1768007820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 161.0, "quote_volume": 10.2879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 435.0, "quote_volume": 27.7965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2925.0, "quote_volume": 186.9075, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.9075}, {"ts": 1768008000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2925.0, "quote_volume": 186.9075, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.9075}, {"ts": 1768008060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 316.0, "quote_volume": 20.1924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 155.0, "quote_volume": 9.9045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 191.0, "quote_volume": 12.2049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 214.0, "quote_volume": 13.6746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008360000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 102243.0, "quote_volume": 6566.9787, "trades": 34, "taker_buy_volume": 99493.0, "taker_buy_quote": 6390.3264}, {"ts": 1768008420000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 20875.0, "quote_volume": 1341.9439, "trades": 12, "taker_buy_volume": 261.0, "taker_buy_quote": 16.7649}, {"ts": 1768008480000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 902.0, "quote_volume": 57.8272, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 5.778}, {"ts": 1768008540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 491.0, "quote_volume": 31.4731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 178.0, "quote_volume": 11.4098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 428.0, "quote_volume": 27.4348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3265.0, "quote_volume": 209.9395, "trades": 2, "taker_buy_volume": 3265.0, "taker_buy_quote": 209.9395}, {"ts": 1768008780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3099.0, "quote_volume": 199.2657, "trades": 5, "taker_buy_volume": 87.0, "taker_buy_quote": 5.5941}, {"ts": 1768008840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 216.0, "quote_volume": 13.8672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 50509.0, "quote_volume": 3243.3995, "trades": 11, "taker_buy_volume": 25487.0, "taker_buy_quote": 1638.8141}, {"ts": 1768008960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 392.0, "quote_volume": 25.1664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 210.0, "quote_volume": 13.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 676.0, "quote_volume": 43.4668, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 43.4668}, {"ts": 1768009140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1819.0, "quote_volume": 116.9617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 470.0, "quote_volume": 30.174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3097.0, "quote_volume": 199.1371, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.0775}, {"ts": 1768009380000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 239.0, "quote_volume": 15.3677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 403.0, "quote_volume": 25.9129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 195.0, "quote_volume": 12.5385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 431.0, "quote_volume": 27.7133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2711.0, "quote_volume": 174.2927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 180.0, "quote_volume": 11.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 433.0, "quote_volume": 27.7986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 213.0, "quote_volume": 13.6746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 221.0, "quote_volume": 14.1882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 434.0, "quote_volume": 27.8628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 23440.0, "quote_volume": 1507.175, "trades": 3, "taker_buy_volume": 23270.0, "taker_buy_quote": 1496.261}, {"ts": 1768010520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 431.0, "quote_volume": 27.6702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3393.0, "quote_volume": 217.8306, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 187.785}, {"ts": 1768010760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8421.0, "quote_volume": 540.6282, "trades": 5, "taker_buy_volume": 5039.0, "taker_buy_quote": 323.5038}, {"ts": 1768010880000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 6604.0, "quote_volume": 423.9204, "trades": 5, "taker_buy_volume": 6040.0, "taker_buy_quote": 387.768}, {"ts": 1768010940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6040.0, "quote_volume": 387.768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 445.0, "quote_volume": 28.5245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 222.0, "quote_volume": 14.2524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011240000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8025.0, "quote_volume": 515.1666, "trades": 5, "taker_buy_volume": 1823.0, "taker_buy_quote": 117.0366}, {"ts": 1768011300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 425.0, "quote_volume": 27.2425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 234.0, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 181.0, "quote_volume": 11.6021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011660000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 605.0, "quote_volume": 38.8029, "trades": 3, "taker_buy_volume": 224.0, "taker_buy_quote": 14.3808}, {"ts": 1768011720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2701.0, "quote_volume": 173.4042, "trades": 2, "taker_buy_volume": 2701.0, "taker_buy_quote": 173.4042}, {"ts": 1768011780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 217.0, "quote_volume": 13.9314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 229.0, "quote_volume": 14.7018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 435.0, "quote_volume": 27.8835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 190.0, "quote_volume": 12.179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 441.0, "quote_volume": 28.2681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 7024.0, "quote_volume": 450.213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 190.0, "quote_volume": 12.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 8551.0, "quote_volume": 547.264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7924.0, "quote_volume": 506.3336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012680000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 9529.0, "quote_volume": 607.9331, "trades": 6, "taker_buy_volume": 1281.0, "taker_buy_quote": 81.7278}, {"ts": 1768012740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 185.0, "quote_volume": 11.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6519.0, "quote_volume": 415.2603, "trades": 5, "taker_buy_volume": 6119.0, "taker_buy_quote": 389.7803}, {"ts": 1768012920000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 20492.0, "quote_volume": 1305.3214, "trades": 5, "taker_buy_volume": 20302.0, "taker_buy_quote": 1293.2374}, {"ts": 1768012980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 218.0, "quote_volume": 13.8866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013100000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 7742.0, "quote_volume": 493.9162, "trades": 3, "taker_buy_volume": 7508.0, "taker_buy_quote": 479.0104}, {"ts": 1768013160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 424.0, "quote_volume": 27.0512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 229.0, "quote_volume": 14.6102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 185.0, "quote_volume": 11.8215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 392.0, "quote_volume": 25.0488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 419.0, "quote_volume": 26.7322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 173.0, "quote_volume": 11.0547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 397.0, "quote_volume": 25.3683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 195.0, "quote_volume": 12.4605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 364.0, "quote_volume": 23.2596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 455.0, "quote_volume": 29.029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 175.0, "quote_volume": 11.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 244.0, "quote_volume": 15.5672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 355.0, "quote_volume": 22.6135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 180.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2063.0, "quote_volume": 131.4131, "trades": 2, "taker_buy_volume": 2063.0, "taker_buy_quote": 131.4131}, {"ts": 1768014660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 470.0, "quote_volume": 29.939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3945.0, "quote_volume": 251.2965, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.3225}, {"ts": 1768014840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 408.0, "quote_volume": 25.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1029.0, "quote_volume": 65.5473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2925.0, "quote_volume": 186.615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 181.0, "quote_volume": 11.5297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 416.0, "quote_volume": 26.4992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 751.0, "quote_volume": 47.9138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 419.0, "quote_volume": 26.6903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 173.0, "quote_volume": 11.0374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 406.0, "quote_volume": 25.9028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 241.0, "quote_volume": 15.3758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 221.0, "quote_volume": 14.0998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 388.0, "quote_volume": 24.7544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5762.0, "quote_volume": 368.1918, "trades": 3, "taker_buy_volume": 2837.0, "taker_buy_quote": 181.2843}, {"ts": 1768015860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4546.0, "quote_volume": 290.4656, "trades": 3, "taker_buy_volume": 4308.0, "taker_buy_quote": 275.2812}, {"ts": 1768015980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2881.0, "quote_volume": 184.0959, "trades": 2, "taker_buy_volume": 2659.0, "taker_buy_quote": 169.9101}, {"ts": 1768016040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 617.0, "quote_volume": 39.3646, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 14.355}, {"ts": 1768016160000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2934.0, "quote_volume": 187.1658, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 172.26}, {"ts": 1768016220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2695.0, "quote_volume": 171.941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 215.0, "quote_volume": 13.6955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 193.0, "quote_volume": 12.3134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1002.0, "quote_volume": 63.9276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 431.0, "quote_volume": 27.4547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 188.0, "quote_volume": 11.9944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 405.0, "quote_volume": 25.839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2925.0, "quote_volume": 186.9075, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.9075}, {"ts": 1768016940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 180.0, "quote_volume": 11.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 421.0, "quote_volume": 26.944, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 26.944}, {"ts": 1768017120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 207.0, "quote_volume": 13.248, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 13.248}, {"ts": 1768017180000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 239.0, "quote_volume": 15.3199, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 15.3199}, {"ts": 1768017300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 439.0, "quote_volume": 28.1399, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 28.1399}, {"ts": 1768017360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 379.0, "quote_volume": 24.2939, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 24.2939}, {"ts": 1768017540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 209.0, "quote_volume": 13.4178, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 13.4178}, {"ts": 1768017600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2745.0, "quote_volume": 175.4055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 109.0, "quote_volume": 6.9542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1611.0, "quote_volume": 102.6207, "trades": 3, "taker_buy_volume": 963.0, "taker_buy_quote": 61.3431}, {"ts": 1768018140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 138.0, "quote_volume": 8.8182, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 8.8182}, {"ts": 1768018380000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 112.0, "quote_volume": 7.1568, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 7.1568}, {"ts": 1768018440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 98.0, "quote_volume": 6.272, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 6.272}, {"ts": 1768018500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 122.0, "quote_volume": 7.8202, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.8202}, {"ts": 1768018560000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 125.0, "quote_volume": 8.0141, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 8.0141}, {"ts": 1768018620000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2255.0, "quote_volume": 144.9859, "trades": 2, "taker_buy_volume": 2255.0, "taker_buy_quote": 144.9859}, {"ts": 1768018680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 131.0, "quote_volume": 8.4233, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 8.4233}, {"ts": 1768018740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 127.0, "quote_volume": 8.1534, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 8.1534}, {"ts": 1768018800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 137.0, "quote_volume": 8.7817, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 8.7817}, {"ts": 1768018860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2129.0, "quote_volume": 136.256, "trades": 4, "taker_buy_volume": 2129.0, "taker_buy_quote": 136.256}, {"ts": 1768018920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1806.0, "quote_volume": 115.7646, "trades": 3, "taker_buy_volume": 1806.0, "taker_buy_quote": 115.7646}, {"ts": 1768018980000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1753.0, "quote_volume": 112.3142, "trades": 3, "taker_buy_volume": 1753.0, "taker_buy_quote": 112.3142}, {"ts": 1768019040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2308.0, "quote_volume": 147.712, "trades": 3, "taker_buy_volume": 2308.0, "taker_buy_quote": 147.712}, {"ts": 1768019100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1797.0, "quote_volume": 115.008, "trades": 4, "taker_buy_volume": 1797.0, "taker_buy_quote": 115.008}, {"ts": 1768019160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1999.0, "quote_volume": 127.936, "trades": 3, "taker_buy_volume": 1999.0, "taker_buy_quote": 127.936}, {"ts": 1768019220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2215.0, "quote_volume": 141.76, "trades": 3, "taker_buy_volume": 2215.0, "taker_buy_quote": 141.76}, {"ts": 1768019280000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3156.0, "quote_volume": 201.8237, "trades": 7, "taker_buy_volume": 1553.0, "taker_buy_quote": 99.392}, {"ts": 1768019340000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 4145.0, "quote_volume": 264.9725, "trades": 5, "taker_buy_volume": 3995.0, "taker_buy_quote": 255.3875}, {"ts": 1768019400000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1849.0, "quote_volume": 118.3146, "trades": 6, "taker_buy_volume": 1635.0, "taker_buy_quote": 104.64}, {"ts": 1768019460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2292.0, "quote_volume": 146.688, "trades": 5, "taker_buy_volume": 2292.0, "taker_buy_quote": 146.688}, {"ts": 1768019520000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2403.0, "quote_volume": 153.746, "trades": 6, "taker_buy_volume": 1943.0, "taker_buy_quote": 124.352}, {"ts": 1768019580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1662.0, "quote_volume": 106.368, "trades": 3, "taker_buy_volume": 1662.0, "taker_buy_quote": 106.368}, {"ts": 1768019640000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 3123.0, "quote_volume": 199.5751, "trades": 7, "taker_buy_volume": 588.0, "taker_buy_quote": 37.632}, {"ts": 1768019700000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3512.0, "quote_volume": 224.7276, "trades": 4, "taker_buy_volume": 3108.0, "taker_buy_quote": 198.912}, {"ts": 1768019760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 97.0, "quote_volume": 6.208, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 6.208}, {"ts": 1768019820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2922.0, "quote_volume": 187.008, "trades": 9, "taker_buy_volume": 360.0, "taker_buy_quote": 23.04}, {"ts": 1768019880000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 1058.0, "quote_volume": 67.7101, "trades": 6, "taker_buy_volume": 231.0, "taker_buy_quote": 14.8071}, {"ts": 1768019940000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 87603.0, "quote_volume": 5597.8575, "trades": 8, "taker_buy_volume": 258.0, "taker_buy_quote": 16.512}, {"ts": 1768020000000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 106625.0, "quote_volume": 6802.6576, "trades": 12, "taker_buy_volume": 5934.0, "taker_buy_quote": 378.5892}, {"ts": 1768020060000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 5160.0, "quote_volume": 329.7774, "trades": 6, "taker_buy_volume": 4519.0, "taker_buy_quote": 288.8343}, {"ts": 1768020120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 908.0, "quote_volume": 58.112, "trades": 2, "taker_buy_volume": 908.0, "taker_buy_quote": 58.112}, {"ts": 1768020180000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1366.0, "quote_volume": 87.4042, "trades": 4, "taker_buy_volume": 1168.0, "taker_buy_quote": 74.752}, {"ts": 1768020240000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1335.0, "quote_volume": 85.3972, "trades": 4, "taker_buy_volume": 907.0, "taker_buy_quote": 58.048}, {"ts": 1768020300000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 5941.0, "quote_volume": 379.643, "trades": 5, "taker_buy_volume": 1190.0, "taker_buy_quote": 76.0541}, {"ts": 1768020360000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3044.0, "quote_volume": 194.5361, "trades": 3, "taker_buy_volume": 3044.0, "taker_buy_quote": 194.5361}, {"ts": 1768020420000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 947.0, "quote_volume": 60.5625, "trades": 5, "taker_buy_volume": 492.0, "taker_buy_quote": 31.488}, {"ts": 1768020480000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 664.0, "quote_volume": 42.496, "trades": 4, "taker_buy_volume": 664.0, "taker_buy_quote": 42.496}, {"ts": 1768020540000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 839.0, "quote_volume": 53.7188, "trades": 5, "taker_buy_volume": 587.0, "taker_buy_quote": 37.5908}, {"ts": 1768020600000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 446.0, "quote_volume": 28.5701, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 16.7301}, {"ts": 1768020660000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 25443.0, "quote_volume": 1628.105, "trades": 10, "taker_buy_volume": 447.0, "taker_buy_quote": 28.608}, {"ts": 1768020720000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 1815.0, "quote_volume": 115.9815, "trades": 7, "taker_buy_volume": 1377.0, "taker_buy_quote": 88.0162}, {"ts": 1768020780000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 562.0, "quote_volume": 35.9391, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 35.9391}, {"ts": 1768020840000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 545.0, "quote_volume": 34.8039, "trades": 3, "taker_buy_volume": 329.0, "taker_buy_quote": 21.0231}, {"ts": 1768020900000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 825.0, "quote_volume": 52.7185, "trades": 4, "taker_buy_volume": 591.0, "taker_buy_quote": 37.7893}, {"ts": 1768020960000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3465.0, "quote_volume": 221.472, "trades": 5, "taker_buy_volume": 3465.0, "taker_buy_quote": 221.472}, {"ts": 1768021020000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 747.0, "quote_volume": 47.6945, "trades": 4, "taker_buy_volume": 359.0, "taker_buy_quote": 22.9401}, {"ts": 1768021080000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 538.0, "quote_volume": 34.3594, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 22.365}, {"ts": 1768021140000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3546.0, "quote_volume": 226.6082, "trades": 4, "taker_buy_volume": 3546.0, "taker_buy_quote": 226.6082}, {"ts": 1768021200000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 678.0, "quote_volume": 43.3522, "trades": 4, "taker_buy_volume": 280.0, "taker_buy_quote": 17.92}, {"ts": 1768021260000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1062.0, "quote_volume": 67.8892, "trades": 4, "taker_buy_volume": 274.0, "taker_buy_quote": 17.536}, {"ts": 1768021320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 566.0, "quote_volume": 36.1674, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 36.1674}, {"ts": 1768021380000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5947.0, "quote_volume": 379.9896, "trades": 12, "taker_buy_volume": 324.0, "taker_buy_quote": 20.7036}, {"ts": 1768021440000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 536.0, "quote_volume": 34.2288, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 20.448}, {"ts": 1768021500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 551.0, "quote_volume": 35.2089, "trades": 3, "taker_buy_volume": 551.0, "taker_buy_quote": 35.2089}, {"ts": 1768021560000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 739.0, "quote_volume": 47.1839, "trades": 4, "taker_buy_volume": 357.0, "taker_buy_quote": 22.8123}, {"ts": 1768021620000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 459.0, "quote_volume": 29.3071, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 14.6331}, {"ts": 1768021680000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 307.0, "quote_volume": 19.6173, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 19.6173}, {"ts": 1768021740000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 607.0, "quote_volume": 38.7691, "trades": 4, "taker_buy_volume": 425.0, "taker_buy_quote": 27.1575}, {"ts": 1768021800000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 515.0, "quote_volume": 32.859, "trades": 4, "taker_buy_volume": 140.0, "taker_buy_quote": 8.946}, {"ts": 1768021860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 196.0, "quote_volume": 12.5244, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 12.5244}, {"ts": 1768021920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 232.0, "quote_volume": 14.8248, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 14.8248}, {"ts": 1768021980000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 788.0, "quote_volume": 50.3065, "trades": 6, "taker_buy_volume": 321.0, "taker_buy_quote": 20.5119}, {"ts": 1768022040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 183.0, "quote_volume": 11.6754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 455.0, "quote_volume": 29.029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 369.0, "quote_volume": 23.5422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 176.0, "quote_volume": 11.2288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 492.0, "quote_volume": 31.3404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2480.0, "quote_volume": 157.976, "trades": 4, "taker_buy_volume": 226.0, "taker_buy_quote": 14.3962}, {"ts": 1768022700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 252.0, "quote_volume": 16.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7534.0, "quote_volume": 479.187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 86.0, "quote_volume": 5.4782, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.4782}, {"ts": 1768023000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 384.0, "quote_volume": 24.4224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023060000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 66317.0, "quote_volume": 4228.8021, "trades": 22, "taker_buy_volume": 48726.0, "taker_buy_quote": 3106.8368}, {"ts": 1768023120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 888.0, "quote_volume": 56.5656, "trades": 4, "taker_buy_volume": 380.0, "taker_buy_quote": 24.206}, {"ts": 1768023180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 234.0, "quote_volume": 14.8824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023240000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 471.0, "quote_volume": 29.9788, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 14.7784}, {"ts": 1768023300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3577.0, "quote_volume": 227.8549, "trades": 8, "taker_buy_volume": 652.0, "taker_buy_quote": 41.5324}, {"ts": 1768023360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 469.0, "quote_volume": 29.8753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 442.0, "quote_volume": 28.2195, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 28.2195}, {"ts": 1768023480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 185.0, "quote_volume": 11.803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 460.0, "quote_volume": 29.3698, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 13.9302}, {"ts": 1768023600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 209.0, "quote_volume": 13.3551, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 13.3551}, {"ts": 1768023660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 360.0, "quote_volume": 22.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023720000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 462.0, "quote_volume": 29.498, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 14.3136}, {"ts": 1768023780000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2292.0, "quote_volume": 146.2688, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 25.0488}, {"ts": 1768023840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 9310.0, "quote_volume": 593.047, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 375.0, "quote_volume": 23.8875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 401.0, "quote_volume": 25.5838, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 25.5838}, {"ts": 1768024020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 214.0, "quote_volume": 13.6532, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 13.6532}, {"ts": 1768024080000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1693.0, "quote_volume": 107.9942, "trades": 5, "taker_buy_volume": 1281.0, "taker_buy_quote": 81.7278}, {"ts": 1768024140000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 416.0, "quote_volume": 26.518, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 11.9944}, {"ts": 1768024200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 415.0, "quote_volume": 26.477, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 26.477}, {"ts": 1768024260000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1622.0, "quote_volume": 103.4657, "trades": 4, "taker_buy_volume": 581.0, "taker_buy_quote": 37.0678}, {"ts": 1768024320000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 401.0, "quote_volume": 25.565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 26080.0, "quote_volume": 1659.7668, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 12545.0, "quote_volume": 799.1426, "trades": 7, "taker_buy_volume": 3447.0, "taker_buy_quote": 219.6}, {"ts": 1768024500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 91.0, "quote_volume": 5.8058, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.8058}, {"ts": 1768024560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3221.0, "quote_volume": 205.1777, "trades": 5, "taker_buy_volume": 1594.0, "taker_buy_quote": 101.5378}, {"ts": 1768024860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 953.0, "quote_volume": 60.6108, "trades": 1, "taker_buy_volume": 953.0, "taker_buy_quote": 60.6108}, {"ts": 1768024920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 464.0, "quote_volume": 29.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024980000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 2490.0, "quote_volume": 158.3837, "trades": 3, "taker_buy_volume": 2490.0, "taker_buy_quote": 158.3837}, {"ts": 1768025040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 179.0, "quote_volume": 11.4023, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.4023}, {"ts": 1768025160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 200.0, "quote_volume": 12.74, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 12.74}, {"ts": 1768025220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 197.0, "quote_volume": 12.5489, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 12.5489}, {"ts": 1768025340000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 2002.0, "quote_volume": 127.371, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 27.9006}, {"ts": 1768025400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1714.0, "quote_volume": 109.1818, "trades": 1, "taker_buy_volume": 1714.0, "taker_buy_quote": 109.1818}, {"ts": 1768025460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 392.0, "quote_volume": 25.0096, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 25.0096}, {"ts": 1768025580000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 960.0, "quote_volume": 61.171, "trades": 3, "taker_buy_volume": 190.0, "taker_buy_quote": 12.122}, {"ts": 1768025640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 458.0, "quote_volume": 29.1746, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 29.1746}, {"ts": 1768025760000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3416.0, "quote_volume": 217.2848, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 17.3264}, {"ts": 1768025820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 18466.0, "quote_volume": 1175.3848, "trades": 11, "taker_buy_volume": 18466.0, "taker_buy_quote": 1175.3848}, {"ts": 1768025880000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 818.0, "quote_volume": 52.0696, "trades": 4, "taker_buy_volume": 448.0, "taker_buy_quote": 28.5376}, {"ts": 1768025940000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3154.0, "quote_volume": 200.6181, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 15.0969}, {"ts": 1768026000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 82.0, "quote_volume": 5.2152, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.2152}, {"ts": 1768026060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 430.0, "quote_volume": 27.348, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 27.348}, {"ts": 1768026120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 199.0, "quote_volume": 12.6564, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 12.6564}, {"ts": 1768026240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7104.0, "quote_volume": 451.8144, "trades": 5, "taker_buy_volume": 4179.0, "taker_buy_quote": 265.7844}, {"ts": 1768026300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026360000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3213.0, "quote_volume": 204.3546, "trades": 4, "taker_buy_volume": 78.0, "taker_buy_quote": 4.9686}, {"ts": 1768026420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 52099.0, "quote_volume": 3318.7063, "trades": 4, "taker_buy_volume": 52099.0, "taker_buy_quote": 3318.7063}, {"ts": 1768026480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 475.0, "quote_volume": 30.305, "trades": 1, "taker_buy_volume": 475.0, "taker_buy_quote": 30.305}, {"ts": 1768026600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2068.0, "quote_volume": 131.9384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 95.0, "quote_volume": 6.0705, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 6.0705}, {"ts": 1768026900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026960000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 216.0, "quote_volume": 13.824, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 13.824}, {"ts": 1768027020000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027140000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1633.0, "quote_volume": 104.3487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 390.0, "quote_volume": 24.921, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 24.921}, {"ts": 1768028100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3407.0, "quote_volume": 217.7945, "trades": 2, "taker_buy_volume": 3407.0, "taker_buy_quote": 217.7945}, {"ts": 1768028220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 391.0, "quote_volume": 24.9849, "trades": 1, "taker_buy_volume": 391.0, "taker_buy_quote": 24.9849}, {"ts": 1768028400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2925.0, "quote_volume": 186.9075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1772.0, "quote_volume": 113.2308, "trades": 2, "taker_buy_volume": 1564.0, "taker_buy_quote": 99.9396}, {"ts": 1768028580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 868.0, "quote_volume": 55.4652, "trades": 2, "taker_buy_volume": 868.0, "taker_buy_quote": 55.4652}, {"ts": 1768028640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 10411.0, "quote_volume": 665.2629, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.9075}, {"ts": 1768028700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 167.0, "quote_volume": 10.6713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 7028.0, "quote_volume": 449.0892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 224.0, "quote_volume": 14.3584, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 14.3584}, {"ts": 1768029180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 512.0, "quote_volume": 32.9216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 119.0, "quote_volume": 7.6517, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 7.6517}, {"ts": 1768029480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1063.0, "quote_volume": 68.3509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1248.0, "quote_volume": 80.2464, "trades": 1, "taker_buy_volume": 1248.0, "taker_buy_quote": 80.2464}, {"ts": 1768029660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3110.0, "quote_volume": 199.973, "trades": 2, "taker_buy_volume": 3110.0, "taker_buy_quote": 199.973}, {"ts": 1768029720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2410.0, "quote_volume": 154.963, "trades": 1, "taker_buy_volume": 2410.0, "taker_buy_quote": 154.963}, {"ts": 1768029840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 39557.0, "quote_volume": 2551.0833, "trades": 10, "taker_buy_volume": 36125.0, "taker_buy_quote": 2330.0625}, {"ts": 1768030080000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8235.0, "quote_volume": 532.6534, "trades": 9, "taker_buy_volume": 614.0, "taker_buy_quote": 39.702}, {"ts": 1768030140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 773.0, "quote_volume": 49.9358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 10127.0, "quote_volume": 655.2169, "trades": 9, "taker_buy_volume": 7574.0, "taker_buy_quote": 490.0378}, {"ts": 1768030380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5134.0, "quote_volume": 332.6832, "trades": 8, "taker_buy_volume": 2503.0, "taker_buy_quote": 162.1944}, {"ts": 1768030440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9762.0, "quote_volume": 631.6014, "trades": 5, "taker_buy_volume": 9301.0, "taker_buy_quote": 601.7747}, {"ts": 1768030500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 23055.0, "quote_volume": 1493.964, "trades": 5, "taker_buy_volume": 23055.0, "taker_buy_quote": 1493.964}, {"ts": 1768030620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1577.0, "quote_volume": 102.1896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2925.0, "quote_volume": 189.54, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 189.54}, {"ts": 1768030740000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 13524.0, "quote_volume": 878.1962, "trades": 6, "taker_buy_volume": 11332.0, "taker_buy_quote": 735.9354}, {"ts": 1768030800000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 7889.0, "quote_volume": 512.8609, "trades": 5, "taker_buy_volume": 759.0, "taker_buy_quote": 49.4109}, {"ts": 1768030860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 496.0, "quote_volume": 32.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030920000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 31814.0, "quote_volume": 2065.4912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3445.0, "quote_volume": 223.5805, "trades": 2, "taker_buy_volume": 3445.0, "taker_buy_quote": 223.5805}, {"ts": 1768031040000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 24156.0, "quote_volume": 1574.4861, "trades": 9, "taker_buy_volume": 20036.0, "taker_buy_quote": 1305.8621}, {"ts": 1768031100000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3810.0, "quote_volume": 248.4452, "trades": 5, "taker_buy_volume": 1999.0, "taker_buy_quote": 130.368}, {"ts": 1768031160000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 25366.0, "quote_volume": 1650.3113, "trades": 10, "taker_buy_volume": 8922.0, "taker_buy_quote": 580.2137}, {"ts": 1768031220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031280000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 427.0, "quote_volume": 27.8191, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 13.9528}, {"ts": 1768031340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5991.0, "quote_volume": 390.6132, "trades": 3, "taker_buy_volume": 5991.0, "taker_buy_quote": 390.6132}, {"ts": 1768031400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1411.0, "quote_volume": 91.8561, "trades": 1, "taker_buy_volume": 1411.0, "taker_buy_quote": 91.8561}, {"ts": 1768031700000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 12549.0, "quote_volume": 818.3404, "trades": 7, "taker_buy_volume": 10373.0, "taker_buy_quote": 676.4652}, {"ts": 1768031760000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 23039.0, "quote_volume": 1504.9359, "trades": 8, "taker_buy_volume": 19931.0, "taker_buy_quote": 1302.2759}, {"ts": 1768031880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6599.0, "quote_volume": 431.5746, "trades": 5, "taker_buy_volume": 3674.0, "taker_buy_quote": 240.2796}, {"ts": 1768031940000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 5518.0, "quote_volume": 361.1365, "trades": 4, "taker_buy_volume": 5518.0, "taker_buy_quote": 361.1365}, {"ts": 1768032000000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 5947.0, "quote_volume": 389.052, "trades": 8, "taker_buy_volume": 3957.0, "taker_buy_quote": 258.9344}, {"ts": 1768032060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 5270.0, "quote_volume": 343.8385, "trades": 2, "taker_buy_volume": 5270.0, "taker_buy_quote": 343.8385}, {"ts": 1768032180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2925.0, "quote_volume": 191.0025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032300000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 24429.0, "quote_volume": 1595.2895, "trades": 11, "taker_buy_volume": 16387.0, "taker_buy_quote": 1070.1469}, {"ts": 1768032360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032420000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 14244.0, "quote_volume": 930.0522, "trades": 8, "taker_buy_volume": 13434.0, "taker_buy_quote": 877.2402}, {"ts": 1768032480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032540000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 27744.0, "quote_volume": 1805.8312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032660000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 31886.0, "quote_volume": 2069.0703, "trades": 16, "taker_buy_volume": 12961.0, "taker_buy_quote": 840.861}, {"ts": 1768032720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 11585.0, "quote_volume": 750.708, "trades": 5, "taker_buy_volume": 11125.0, "taker_buy_quote": 720.9}, {"ts": 1768032840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6964.0, "quote_volume": 452.66, "trades": 4, "taker_buy_volume": 6001.0, "taker_buy_quote": 390.065}, {"ts": 1768033020000, "open": 0.0649, "high": 0.0651, "low": 0.0647, "close": 0.065, "volume": 90248.0, "quote_volume": 5855.2379, "trades": 38, "taker_buy_volume": 74150.0, "taker_buy_quote": 4810.7428}, {"ts": 1768033080000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 50466.0, "quote_volume": 3285.2882, "trades": 6, "taker_buy_volume": 49982.0, "taker_buy_quote": 3253.8282}, {"ts": 1768033140000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 10184.0, "quote_volume": 662.6175, "trades": 5, "taker_buy_volume": 3754.0, "taker_buy_quote": 244.3854}, {"ts": 1768033200000, "open": 0.0651, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 99429.0, "quote_volume": 6499.9851, "trades": 26, "taker_buy_volume": 99187.0, "taker_buy_quote": 6484.1757}, {"ts": 1768033260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 89930.0, "quote_volume": 5890.415, "trades": 16, "taker_buy_volume": 46847.0, "taker_buy_quote": 3068.4785}, {"ts": 1768033320000, "open": 0.0656, "high": 0.0662, "low": 0.0656, "close": 0.0661, "volume": 188080.0, "quote_volume": 12395.6367, "trades": 33, "taker_buy_volume": 180955.0, "taker_buy_quote": 11924.485}, {"ts": 1768033380000, "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 71767.0, "quote_volume": 4721.5292, "trades": 28, "taker_buy_volume": 8207.0, "taker_buy_quote": 540.7131}, {"ts": 1768033440000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 90845.0, "quote_volume": 5958.6841, "trades": 22, "taker_buy_volume": 36892.0, "taker_buy_quote": 2419.3825}, {"ts": 1768033500000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 16117.0, "quote_volume": 1056.1929, "trades": 9, "taker_buy_volume": 8219.0, "taker_buy_quote": 538.8739}, {"ts": 1768033560000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 42108.0, "quote_volume": 2757.0738, "trades": 11, "taker_buy_volume": 9754.0, "taker_buy_quote": 637.9116}, {"ts": 1768033620000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1020.0, "quote_volume": 66.6305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1553.0, "quote_volume": 101.4109, "trades": 4, "taker_buy_volume": 1435.0, "taker_buy_quote": 93.7055}, {"ts": 1768033740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3058.0, "quote_volume": 199.9932, "trades": 1, "taker_buy_volume": 3058.0, "taker_buy_quote": 199.9932}, {"ts": 1768033800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5850.0, "quote_volume": 382.59, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 191.295}, {"ts": 1768033860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2925.0, "quote_volume": 191.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 15804.0, "quote_volume": 1033.5816, "trades": 5, "taker_buy_volume": 9954.0, "taker_buy_quote": 650.9916}, {"ts": 1768033980000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 21136.0, "quote_volume": 1384.3455, "trades": 6, "taker_buy_volume": 20511.0, "taker_buy_quote": 1343.4705}, {"ts": 1768034040000, "open": 0.0657, "high": 0.0661, "low": 0.0657, "close": 0.0661, "volume": 76521.0, "quote_volume": 5054.5814, "trades": 20, "taker_buy_volume": 65352.0, "taker_buy_quote": 4317.4274}, {"ts": 1768034100000, "open": 0.0662, "high": 0.0667, "low": 0.0661, "close": 0.0664, "volume": 538230.0, "quote_volume": 35718.9601, "trades": 202, "taker_buy_volume": 274636.0, "taker_buy_quote": 18236.2179}, {"ts": 1768034160000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 135885.0, "quote_volume": 9010.7457, "trades": 55, "taker_buy_volume": 82674.0, "taker_buy_quote": 5486.8452}, {"ts": 1768034220000, "open": 0.0665, "high": 0.0669, "low": 0.0663, "close": 0.0665, "volume": 847999.0, "quote_volume": 56477.579, "trades": 307, "taker_buy_volume": 593297.0, "taker_buy_quote": 39541.2093}, {"ts": 1768034280000, "open": 0.0665, "high": 0.0667, "low": 0.066, "close": 0.0664, "volume": 665411.0, "quote_volume": 44208.3055, "trades": 251, "taker_buy_volume": 338307.0, "taker_buy_quote": 22494.8346}, {"ts": 1768034340000, "open": 0.0665, "high": 0.0669, "low": 0.0663, "close": 0.0664, "volume": 524973.0, "quote_volume": 34953.5412, "trades": 158, "taker_buy_volume": 388537.0, "taker_buy_quote": 25888.2925}, {"ts": 1768034400000, "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0667, "volume": 95485.0, "quote_volume": 6361.9171, "trades": 53, "taker_buy_volume": 39622.0, "taker_buy_quote": 2640.7041}, {"ts": 1768034460000, "open": 0.0666, "high": 0.0668, "low": 0.0663, "close": 0.0663, "volume": 115418.0, "quote_volume": 7684.4748, "trades": 58, "taker_buy_volume": 45881.0, "taker_buy_quote": 3056.8954}, {"ts": 1768034520000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 6906.0, "quote_volume": 456.9292, "trades": 8, "taker_buy_volume": 2213.0, "taker_buy_quote": 146.7219}, {"ts": 1768034580000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 13030.0, "quote_volume": 860.3559, "trades": 8, "taker_buy_volume": 12080.0, "taker_buy_quote": 797.6105}, {"ts": 1768034640000, "open": 0.0661, "high": 0.0665, "low": 0.0661, "close": 0.0665, "volume": 10442.0, "quote_volume": 692.1745, "trades": 8, "taker_buy_volume": 7257.0, "taker_buy_quote": 481.3535}, {"ts": 1768034700000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1687.0, "quote_volume": 112.1647, "trades": 5, "taker_buy_volume": 1171.0, "taker_buy_quote": 77.8715}, {"ts": 1768034760000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 26918.0, "quote_volume": 1788.361, "trades": 14, "taker_buy_volume": 1650.0, "taker_buy_quote": 109.56}, {"ts": 1768034820000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 43914.0, "quote_volume": 2908.4821, "trades": 17, "taker_buy_volume": 28319.0, "taker_buy_quote": 1875.5921}, {"ts": 1768034880000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 68772.0, "quote_volume": 4560.4775, "trades": 10, "taker_buy_volume": 65847.0, "taker_buy_quote": 4365.965}, {"ts": 1768034940000, "open": 0.0665, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 34771.0, "quote_volume": 2314.9779, "trades": 20, "taker_buy_volume": 32249.0, "taker_buy_quote": 2147.3089}, {"ts": 1768035000000, "open": 0.0666, "high": 0.0667, "low": 0.0663, "close": 0.0664, "volume": 187517.0, "quote_volume": 12482.9878, "trades": 141, "taker_buy_volume": 91810.0, "taker_buy_quote": 6116.3127}, {"ts": 1768035060000, "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 60373.0, "quote_volume": 4007.9848, "trades": 76, "taker_buy_volume": 29796.0, "taker_buy_quote": 1979.451}, {"ts": 1768035120000, "open": 0.0667, "high": 0.0672, "low": 0.0667, "close": 0.0671, "volume": 474818.0, "quote_volume": 31799.6674, "trades": 87, "taker_buy_volume": 238399.0, "taker_buy_quote": 15959.2493}, {"ts": 1768035180000, "open": 0.0671, "high": 0.0677, "low": 0.0671, "close": 0.0674, "volume": 264080.0, "quote_volume": 17817.8229, "trades": 103, "taker_buy_volume": 125399.0, "taker_buy_quote": 8465.6925}, {"ts": 1768035240000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 61627.0, "quote_volume": 4147.9608, "trades": 49, "taker_buy_volume": 16178.0, "taker_buy_quote": 1089.8934}, {"ts": 1768035300000, "open": 0.0675, "high": 0.0677, "low": 0.0673, "close": 0.0673, "volume": 82709.0, "quote_volume": 5580.4834, "trades": 33, "taker_buy_volume": 44162.0, "taker_buy_quote": 2982.3051}, {"ts": 1768035360000, "open": 0.0673, "high": 0.0678, "low": 0.0671, "close": 0.0678, "volume": 48370.0, "quote_volume": 3258.8289, "trades": 42, "taker_buy_volume": 19034.0, "taker_buy_quote": 1283.0339}, {"ts": 1768035420000, "open": 0.0679, "high": 0.0682, "low": 0.0677, "close": 0.0678, "volume": 97047.0, "quote_volume": 6599.2671, "trades": 69, "taker_buy_volume": 50993.0, "taker_buy_quote": 3470.3404}, {"ts": 1768035480000, "open": 0.0679, "high": 0.0684, "low": 0.0679, "close": 0.068, "volume": 109701.0, "quote_volume": 7472.3469, "trades": 68, "taker_buy_volume": 69650.0, "taker_buy_quote": 4745.9696}, {"ts": 1768035540000, "open": 0.0679, "high": 0.0682, "low": 0.0677, "close": 0.0681, "volume": 157639.0, "quote_volume": 10717.5914, "trades": 141, "taker_buy_volume": 76646.0, "taker_buy_quote": 5216.0641}, {"ts": 1768035600000, "open": 0.0681, "high": 0.0681, "low": 0.0674, "close": 0.0676, "volume": 463931.0, "quote_volume": 31399.4883, "trades": 107, "taker_buy_volume": 262360.0, "taker_buy_quote": 17757.0704}, {"ts": 1768035660000, "open": 0.0677, "high": 0.0678, "low": 0.0672, "close": 0.0673, "volume": 172814.0, "quote_volume": 11669.0869, "trades": 62, "taker_buy_volume": 93493.0, "taker_buy_quote": 6322.3387}, {"ts": 1768035720000, "open": 0.0674, "high": 0.0677, "low": 0.0672, "close": 0.0676, "volume": 107568.0, "quote_volume": 7256.7737, "trades": 52, "taker_buy_volume": 73476.0, "taker_buy_quote": 4959.4026}, {"ts": 1768035780000, "open": 0.0677, "high": 0.068, "low": 0.0676, "close": 0.0676, "volume": 191413.0, "quote_volume": 12975.1715, "trades": 54, "taker_buy_volume": 78995.0, "taker_buy_quote": 5360.6487}, {"ts": 1768035840000, "open": 0.0677, "high": 0.0683, "low": 0.0677, "close": 0.0682, "volume": 91802.0, "quote_volume": 6253.1811, "trades": 53, "taker_buy_volume": 68042.0, "taker_buy_quote": 4635.535}, {"ts": 1768035900000, "open": 0.0683, "high": 0.0696, "low": 0.0681, "close": 0.0681, "volume": 878519.0, "quote_volume": 60424.2723, "trades": 412, "taker_buy_volume": 514282.0, "taker_buy_quote": 35381.2004}, {"ts": 1768035960000, "open": 0.0681, "high": 0.0682, "low": 0.0672, "close": 0.0674, "volume": 201142.0, "quote_volume": 13608.4382, "trades": 93, "taker_buy_volume": 90955.0, "taker_buy_quote": 6164.3346}, {"ts": 1768036020000, "open": 0.0674, "high": 0.0682, "low": 0.0674, "close": 0.0677, "volume": 179285.0, "quote_volume": 12164.6214, "trades": 77, "taker_buy_volume": 114797.0, "taker_buy_quote": 7790.2792}, {"ts": 1768036080000, "open": 0.0676, "high": 0.0676, "low": 0.067, "close": 0.0674, "volume": 110152.0, "quote_volume": 7413.0249, "trades": 40, "taker_buy_volume": 39321.0, "taker_buy_quote": 2648.3186}, {"ts": 1768036140000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 78512.0, "quote_volume": 5293.5389, "trades": 17, "taker_buy_volume": 46219.0, "taker_buy_quote": 3117.9975}, {"ts": 1768036200000, "open": 0.0674, "high": 0.0675, "low": 0.0667, "close": 0.0667, "volume": 66673.0, "quote_volume": 4482.7315, "trades": 40, "taker_buy_volume": 20456.0, "taker_buy_quote": 1377.4548}, {"ts": 1768036260000, "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.0668, "volume": 106570.0, "quote_volume": 7136.0286, "trades": 24, "taker_buy_volume": 63626.0, "taker_buy_quote": 4265.7046}, {"ts": 1768036320000, "open": 0.0668, "high": 0.0669, "low": 0.066, "close": 0.0661, "volume": 293594.0, "quote_volume": 19486.8584, "trades": 75, "taker_buy_volume": 118448.0, "taker_buy_quote": 7853.6354}, {"ts": 1768036380000, "open": 0.0663, "high": 0.0667, "low": 0.0662, "close": 0.0666, "volume": 187290.0, "quote_volume": 12437.4725, "trades": 63, "taker_buy_volume": 143921.0, "taker_buy_quote": 9556.9404}, {"ts": 1768036440000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 51558.0, "quote_volume": 3433.6624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5958.0, "quote_volume": 396.8028, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 389.61}, {"ts": 1768036560000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 76336.0, "quote_volume": 5065.8745, "trades": 31, "taker_buy_volume": 11977.0, "taker_buy_quote": 795.5462}, {"ts": 1768036620000, "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 70661.0, "quote_volume": 4683.8859, "trades": 24, "taker_buy_volume": 27316.0, "taker_buy_quote": 1813.477}, {"ts": 1768036680000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 21279.0, "quote_volume": 1417.0158, "trades": 15, "taker_buy_volume": 16793.0, "taker_buy_quote": 1118.4138}, {"ts": 1768036740000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 18918.0, "quote_volume": 1263.28, "trades": 7, "taker_buy_volume": 18918.0, "taker_buy_quote": 1263.28}, {"ts": 1768036800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 14217.0, "quote_volume": 946.8522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 0.0665, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 51842.0, "quote_volume": 3447.9764, "trades": 13, "taker_buy_volume": 10789.0, "taker_buy_quote": 719.0413}, {"ts": 1768036920000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 28335.0, "quote_volume": 1888.4623, "trades": 15, "taker_buy_volume": 11755.0, "taker_buy_quote": 783.4625}, {"ts": 1768036980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 303.0, "quote_volume": 20.1495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 7797.0, "quote_volume": 518.9599, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 194.805}, {"ts": 1768037100000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 34827.0, "quote_volume": 2309.6366, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037160000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 18108.0, "quote_volume": 1199.3891, "trades": 11, "taker_buy_volume": 6395.0, "taker_buy_quote": 423.9885}, {"ts": 1768037220000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 87112.0, "quote_volume": 5773.4763, "trades": 25, "taker_buy_volume": 30723.0, "taker_buy_quote": 2036.9059}, {"ts": 1768037280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4653.0, "quote_volume": 307.5633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037340000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 53514.0, "quote_volume": 3533.5093, "trades": 29, "taker_buy_volume": 16983.0, "taker_buy_quote": 1121.8313}, {"ts": 1768037400000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 76275.0, "quote_volume": 5031.7257, "trades": 35, "taker_buy_volume": 8610.0, "taker_buy_quote": 568.0948}, {"ts": 1768037460000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 50891.0, "quote_volume": 3357.1065, "trades": 16, "taker_buy_volume": 43678.0, "taker_buy_quote": 2882.2509}, {"ts": 1768037520000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 8491.0, "quote_volume": 560.1927, "trades": 6, "taker_buy_volume": 5850.0, "taker_buy_quote": 386.1}, {"ts": 1768037580000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 68884.0, "quote_volume": 4557.3102, "trades": 29, "taker_buy_volume": 30214.0, "taker_buy_quote": 1999.8592}, {"ts": 1768037640000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 15460.0, "quote_volume": 1019.5665, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 146633.0, "quote_volume": 9636.3148, "trades": 52, "taker_buy_volume": 14504.0, "taker_buy_quote": 953.7814}, {"ts": 1768037760000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 32068.0, "quote_volume": 2103.2616, "trades": 22, "taker_buy_volume": 10946.0, "taker_buy_quote": 718.7329}, {"ts": 1768037820000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 56861.0, "quote_volume": 3728.5123, "trades": 16, "taker_buy_volume": 40554.0, "taker_buy_quote": 2660.1424}, {"ts": 1768037880000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 71467.0, "quote_volume": 4682.0782, "trades": 9, "taker_buy_volume": 8775.0, "taker_buy_quote": 575.64}, {"ts": 1768037940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 19260.0, "quote_volume": 1263.456, "trades": 7, "taker_buy_volume": 268.0, "taker_buy_quote": 17.5808}, {"ts": 1768038000000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 125110.0, "quote_volume": 8167.8617, "trades": 38, "taker_buy_volume": 12136.0, "taker_buy_quote": 792.568}, {"ts": 1768038060000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 77742.0, "quote_volume": 5075.1256, "trades": 28, "taker_buy_volume": 47645.0, "taker_buy_quote": 3110.7101}, {"ts": 1768038120000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 32700.0, "quote_volume": 2135.2772, "trades": 12, "taker_buy_volume": 3299.0, "taker_buy_quote": 215.4621}, {"ts": 1768038180000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 22318.0, "quote_volume": 1455.3052, "trades": 12, "taker_buy_volume": 15818.0, "taker_buy_quote": 1031.5052}, {"ts": 1768038240000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9297.0, "quote_volume": 605.7009, "trades": 7, "taker_buy_volume": 4662.0, "taker_buy_quote": 303.9624}, {"ts": 1768038300000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 71814.0, "quote_volume": 4676.3617, "trades": 17, "taker_buy_volume": 18950.0, "taker_buy_quote": 1234.955}, {"ts": 1768038360000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 2134.0, "quote_volume": 138.9932, "trades": 4, "taker_buy_volume": 147.0, "taker_buy_quote": 9.5844}, {"ts": 1768038420000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 22698.0, "quote_volume": 1479.211, "trades": 11, "taker_buy_volume": 6565.0, "taker_buy_quote": 428.6602}, {"ts": 1768038480000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 90636.0, "quote_volume": 5903.4047, "trades": 18, "taker_buy_volume": 4532.0, "taker_buy_quote": 295.9167}, {"ts": 1768038540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 231.0, "quote_volume": 15.0381, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 15.0381}, {"ts": 1768038600000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3545.0, "quote_volume": 230.4558, "trades": 3, "taker_buy_volume": 3233.0, "taker_buy_quote": 210.1758}, {"ts": 1768038660000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 81024.0, "quote_volume": 5251.9881, "trades": 36, "taker_buy_volume": 17887.0, "taker_buy_quote": 1159.2998}, {"ts": 1768038720000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 5138.0, "quote_volume": 333.1725, "trades": 8, "taker_buy_volume": 771.0, "taker_buy_quote": 50.0764}, {"ts": 1768038780000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 156351.0, "quote_volume": 10135.2518, "trades": 24, "taker_buy_volume": 63509.0, "taker_buy_quote": 4120.2116}, {"ts": 1768038840000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 463.0, "quote_volume": 30.0925, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 30.0925}, {"ts": 1768038900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7145.0, "quote_volume": 462.996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2222.0, "quote_volume": 143.7634, "trades": 2, "taker_buy_volume": 2222.0, "taker_buy_quote": 143.7634}, {"ts": 1768039080000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 42351.0, "quote_volume": 2736.4596, "trades": 14, "taker_buy_volume": 5850.0, "taker_buy_quote": 377.91}, {"ts": 1768039140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 8622.0, "quote_volume": 557.8434, "trades": 5, "taker_buy_volume": 641.0, "taker_buy_quote": 41.4727}, {"ts": 1768039260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1436.0, "quote_volume": 92.9092, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 9.9638}, {"ts": 1768039320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 10193.0, "quote_volume": 658.4678, "trades": 6, "taker_buy_volume": 322.0, "taker_buy_quote": 20.8012}, {"ts": 1768039380000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 21346.0, "quote_volume": 1378.9686, "trades": 4, "taker_buy_volume": 170.0, "taker_buy_quote": 10.999}, {"ts": 1768039440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 6186.0, "quote_volume": 399.6156, "trades": 2, "taker_buy_volume": 2593.0, "taker_buy_quote": 167.5078}, {"ts": 1768039500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 8931.0, "quote_volume": 577.8357, "trades": 4, "taker_buy_volume": 8775.0, "taker_buy_quote": 567.7425}, {"ts": 1768039620000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 648.0, "quote_volume": 41.9078, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 30.409}, {"ts": 1768039680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 9981.0, "quote_volume": 646.7688, "trades": 7, "taker_buy_volume": 6875.0, "taker_buy_quote": 445.5}, {"ts": 1768039740000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 27688.0, "quote_volume": 1796.7283, "trades": 11, "taker_buy_volume": 24763.0, "taker_buy_quote": 1606.8958}, {"ts": 1768039800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 554.0, "quote_volume": 35.8992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 7741.0, "quote_volume": 501.4356, "trades": 4, "taker_buy_volume": 3004.0, "taker_buy_quote": 194.6592}, {"ts": 1768040040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1113.0, "quote_volume": 72.0111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040100000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 6102.0, "quote_volume": 394.8246, "trades": 4, "taker_buy_volume": 3177.0, "taker_buy_quote": 205.5771}, {"ts": 1768040160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 237.0, "quote_volume": 15.3576, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 15.3576}, {"ts": 1768040220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 296.0, "quote_volume": 19.1512, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 19.1512}, {"ts": 1768040280000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 433.0, "quote_volume": 28.0036, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 20.5746}, {"ts": 1768040340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 200.0, "quote_volume": 12.94, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 12.94}, {"ts": 1768040400000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9146.0, "quote_volume": 590.881, "trades": 6, "taker_buy_volume": 494.0, "taker_buy_quote": 31.9618}, {"ts": 1768040460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 10928.0, "quote_volume": 704.856, "trades": 9, "taker_buy_volume": 1386.0, "taker_buy_quote": 89.397}, {"ts": 1768040520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3430.0, "quote_volume": 221.235, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 34.185}, {"ts": 1768040580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 240.0, "quote_volume": 15.48, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 15.48}, {"ts": 1768040700000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 4378.0, "quote_volume": 282.6033, "trades": 4, "taker_buy_volume": 4378.0, "taker_buy_quote": 282.6033}, {"ts": 1768040760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3284.0, "quote_volume": 211.818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4589.0, "quote_volume": 295.5316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5850.0, "quote_volume": 377.325, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.6625}, {"ts": 1768040940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 277.0, "quote_volume": 17.8665, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 17.8665}, {"ts": 1768041000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041120000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3347.0, "quote_volume": 215.9146, "trades": 5, "taker_buy_volume": 331.0, "taker_buy_quote": 21.3826}, {"ts": 1768041180000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 36649.0, "quote_volume": 2360.2262, "trades": 15, "taker_buy_volume": 9081.0, "taker_buy_quote": 584.847}, {"ts": 1768041240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 219.0, "quote_volume": 14.1255, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 14.1255}, {"ts": 1768041300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6518.0, "quote_volume": 420.411, "trades": 7, "taker_buy_volume": 5018.0, "taker_buy_quote": 323.661}, {"ts": 1768041360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1960.0, "quote_volume": 126.42, "trades": 6, "taker_buy_volume": 1960.0, "taker_buy_quote": 126.42}, {"ts": 1768041420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 605.0, "quote_volume": 39.0225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1888.0, "quote_volume": 121.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 16575.0, "quote_volume": 1070.745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 332.0, "quote_volume": 21.4472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 23064.0, "quote_volume": 1492.2408, "trades": 10, "taker_buy_volume": 8941.0, "taker_buy_quote": 578.4827}, {"ts": 1768042080000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4503.0, "quote_volume": 291.7482, "trades": 5, "taker_buy_volume": 4041.0, "taker_buy_quote": 261.8568}, {"ts": 1768042140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2925.0, "quote_volume": 189.54, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 11490.0, "quote_volume": 744.552, "trades": 3, "taker_buy_volume": 6011.0, "taker_buy_quote": 389.5128}, {"ts": 1768042320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042380000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 6093.0, "quote_volume": 394.2248, "trades": 5, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9896}, {"ts": 1768042440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 952.0, "quote_volume": 61.6896, "trades": 3, "taker_buy_volume": 952.0, "taker_buy_quote": 61.6896}, {"ts": 1768042500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2710.0, "quote_volume": 175.608, "trades": 8, "taker_buy_volume": 1590.0, "taker_buy_quote": 103.032}, {"ts": 1768042560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 16576.0, "quote_volume": 1072.7597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042680000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4113.0, "quote_volume": 266.6062, "trades": 11, "taker_buy_volume": 4113.0, "taker_buy_quote": 266.6062}, {"ts": 1768042740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5599.0, "quote_volume": 363.3751, "trades": 11, "taker_buy_volume": 2382.0, "taker_buy_quote": 154.5918}, {"ts": 1768042800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 3228.0, "quote_volume": 209.4208, "trades": 9, "taker_buy_volume": 2464.0, "taker_buy_quote": 159.9136}, {"ts": 1768042860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 230.0, "quote_volume": 14.927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 784.0, "quote_volume": 50.8816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3531.0, "quote_volume": 229.1619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043040000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 56328.0, "quote_volume": 3657.2557, "trades": 13, "taker_buy_volume": 56328.0, "taker_buy_quote": 3657.2557}, {"ts": 1768043100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2437.0, "quote_volume": 158.5572, "trades": 3, "taker_buy_volume": 2437.0, "taker_buy_quote": 158.5572}, {"ts": 1768043160000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5817.0, "quote_volume": 378.105, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 4.355}, {"ts": 1768043220000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 8406.0, "quote_volume": 544.9729, "trades": 4, "taker_buy_volume": 259.0, "taker_buy_quote": 16.7573}, {"ts": 1768043280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 11543.0, "quote_volume": 746.8321, "trades": 12, "taker_buy_volume": 2861.0, "taker_buy_quote": 185.1067}, {"ts": 1768043340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2716.0, "quote_volume": 175.7252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 894.0, "quote_volume": 57.8418, "trades": 3, "taker_buy_volume": 894.0, "taker_buy_quote": 57.8418}, {"ts": 1768043520000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 1623.0, "quote_volume": 104.868, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 7.1928}, {"ts": 1768043580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2925.0, "quote_volume": 189.2475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1232.0, "quote_volume": 79.7104, "trades": 4, "taker_buy_volume": 1232.0, "taker_buy_quote": 79.7104}, {"ts": 1768043700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 21224.0, "quote_volume": 1373.1928, "trades": 3, "taker_buy_volume": 12835.0, "taker_buy_quote": 830.4245}, {"ts": 1768043760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4367.0, "quote_volume": 282.9816, "trades": 10, "taker_buy_volume": 2580.0, "taker_buy_quote": 167.184}, {"ts": 1768043820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7764.0, "quote_volume": 503.8836, "trades": 27, "taker_buy_volume": 7764.0, "taker_buy_quote": 503.8836}, {"ts": 1768043880000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 15785.0, "quote_volume": 1024.4783, "trades": 42, "taker_buy_volume": 10875.0, "taker_buy_quote": 705.8193}, {"ts": 1768043940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 410.0, "quote_volume": 26.609, "trades": 1, "taker_buy_volume": 410.0, "taker_buy_quote": 26.609}, {"ts": 1768044000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1862.0, "quote_volume": 120.8438, "trades": 6, "taker_buy_volume": 1862.0, "taker_buy_quote": 120.8438}, {"ts": 1768044060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 68636.0, "quote_volume": 4447.6128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3091.0, "quote_volume": 199.9877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 24031.0, "quote_volume": 1554.8057, "trades": 8, "taker_buy_volume": 520.0, "taker_buy_quote": 33.644}, {"ts": 1768044300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 554.0, "quote_volume": 35.8438, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 35.8438}, {"ts": 1768044360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 6313.0, "quote_volume": 408.4511, "trades": 10, "taker_buy_volume": 2106.0, "taker_buy_quote": 136.2582}, {"ts": 1768044420000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 2692.0, "quote_volume": 174.1811, "trades": 10, "taker_buy_volume": 2692.0, "taker_buy_quote": 174.1811}, {"ts": 1768044480000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 3856.0, "quote_volume": 249.355, "trades": 10, "taker_buy_volume": 2574.0, "taker_buy_quote": 166.5378}, {"ts": 1768044540000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 5081.0, "quote_volume": 328.5486, "trades": 15, "taker_buy_volume": 3160.0, "taker_buy_quote": 204.452}, {"ts": 1768044600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044720000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 674.0, "quote_volume": 43.5598, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 12.5518}, {"ts": 1768044780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 854.0, "quote_volume": 55.1684, "trades": 3, "taker_buy_volume": 854.0, "taker_buy_quote": 55.1684}, {"ts": 1768044840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 19470.0, "quote_volume": 1260.4139, "trades": 12, "taker_buy_volume": 15182.0, "taker_buy_quote": 982.8241}, {"ts": 1768044960000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 50034.0, "quote_volume": 3237.01, "trades": 9, "taker_buy_volume": 1898.0, "taker_buy_quote": 122.6108}, {"ts": 1768045020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 26983.0, "quote_volume": 1743.1018, "trades": 3, "taker_buy_volume": 1027.0, "taker_buy_quote": 66.3442}, {"ts": 1768045080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045200000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 12915.0, "quote_volume": 833.7988, "trades": 11, "taker_buy_volume": 253.0, "taker_buy_quote": 16.3438}, {"ts": 1768045260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 326.0, "quote_volume": 21.0596, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 21.0596}, {"ts": 1768045320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3321.0, "quote_volume": 214.5366, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.955}, {"ts": 1768045380000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 18296.0, "quote_volume": 1183.9061, "trades": 18, "taker_buy_volume": 10708.0, "taker_buy_quote": 692.9625}, {"ts": 1768045440000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 44662.0, "quote_volume": 2878.3472, "trades": 22, "taker_buy_volume": 8860.0, "taker_buy_quote": 570.8935}, {"ts": 1768045500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2925.0, "quote_volume": 188.6625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 61614.0, "quote_volume": 3974.039, "trades": 12, "taker_buy_volume": 48372.0, "taker_buy_quote": 3119.994}, {"ts": 1768045920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9274.0, "quote_volume": 598.173, "trades": 6, "taker_buy_volume": 6349.0, "taker_buy_quote": 409.5105}, {"ts": 1768045980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 15540.0, "quote_volume": 1002.33, "trades": 12, "taker_buy_volume": 2924.0, "taker_buy_quote": 188.598}, {"ts": 1768046040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6093.0, "quote_volume": 392.9985, "trades": 4, "taker_buy_volume": 6093.0, "taker_buy_quote": 392.9985}, {"ts": 1768046160000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 12638.0, "quote_volume": 814.8517, "trades": 14, "taker_buy_volume": 5850.0, "taker_buy_quote": 377.325}, {"ts": 1768046220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3446.0, "quote_volume": 222.267, "trades": 7, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.6625}, {"ts": 1768046280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3902.0, "quote_volume": 251.679, "trades": 11, "taker_buy_volume": 2620.0, "taker_buy_quote": 168.99}, {"ts": 1768046340000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 20322.0, "quote_volume": 1313.281, "trades": 17, "taker_buy_volume": 11377.0, "taker_buy_quote": 735.434}, {"ts": 1768046400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046460000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2925.0, "quote_volume": 188.955, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.955}, {"ts": 1768046520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2322.0, "quote_volume": 150.0012, "trades": 3, "taker_buy_volume": 2038.0, "taker_buy_quote": 131.6548}, {"ts": 1768046580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3403.0, "quote_volume": 219.4935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9619.0, "quote_volume": 620.4255, "trades": 3, "taker_buy_volume": 6694.0, "taker_buy_quote": 431.763}, {"ts": 1768046760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 602.0, "quote_volume": 38.829, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 38.829}, {"ts": 1768046880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1907.0, "quote_volume": 123.0015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 80.0, "quote_volume": 5.168, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.168}, {"ts": 1768047060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2274.0, "quote_volume": 146.9004, "trades": 2, "taker_buy_volume": 2274.0, "taker_buy_quote": 146.9004}, {"ts": 1768047120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1870.0, "quote_volume": 120.802, "trades": 5, "taker_buy_volume": 1870.0, "taker_buy_quote": 120.802}, {"ts": 1768047180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2000.0, "quote_volume": 129.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 129.2}, {"ts": 1768047420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 159.0, "quote_volume": 10.2714, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 10.2714}, {"ts": 1768047480000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 13467.0, "quote_volume": 868.6215, "trades": 10, "taker_buy_volume": 8655.0, "taker_buy_quote": 558.2475}, {"ts": 1768047660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2925.0, "quote_volume": 188.6625, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.6625}, {"ts": 1768047720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 431.0, "quote_volume": 27.7995, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 27.7995}, {"ts": 1768047840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1688.0, "quote_volume": 108.876, "trades": 2, "taker_buy_volume": 1688.0, "taker_buy_quote": 108.876}, {"ts": 1768047960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 204.0, "quote_volume": 13.158, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 13.158}, {"ts": 1768048020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 88.0, "quote_volume": 5.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 52585.0, "quote_volume": 3384.3097, "trades": 22, "taker_buy_volume": 21683.0, "taker_buy_quote": 1396.3963}, {"ts": 1768048260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048320000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 6739.0, "quote_volume": 434.0252, "trades": 5, "taker_buy_volume": 3173.0, "taker_buy_quote": 204.3748}, {"ts": 1768048380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3368.0, "quote_volume": 216.8992, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 28.5292}, {"ts": 1768048440000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3421.0, "quote_volume": 220.362, "trades": 3, "taker_buy_volume": 3421.0, "taker_buy_quote": 220.362}, {"ts": 1768048500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048560000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 3254.0, "quote_volume": 209.9325, "trades": 2, "taker_buy_volume": 3254.0, "taker_buy_quote": 209.9325}, {"ts": 1768048620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 97.0, "quote_volume": 6.2662, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 6.2662}, {"ts": 1768049100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 53586.0, "quote_volume": 3461.6556, "trades": 6, "taker_buy_volume": 53586.0, "taker_buy_quote": 3461.6556}, {"ts": 1768049280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 197.0, "quote_volume": 12.7459, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 12.7459}, {"ts": 1768049460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 568.0, "quote_volume": 36.7496, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 36.7496}, {"ts": 1768049520000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 14905.0, "quote_volume": 962.9077, "trades": 7, "taker_buy_volume": 967.0, "taker_buy_quote": 62.5129}, {"ts": 1768049580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 370.0, "quote_volume": 23.939, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 23.939}, {"ts": 1768049640000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1152.0, "quote_volume": 74.4703, "trades": 4, "taker_buy_volume": 511.0, "taker_buy_quote": 33.0617}, {"ts": 1768049700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 554.0, "quote_volume": 35.8992, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 35.8992}, {"ts": 1768049760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 555.0, "quote_volume": 35.964, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 35.964}, {"ts": 1768049820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 498.0, "quote_volume": 32.3202, "trades": 3, "taker_buy_volume": 498.0, "taker_buy_quote": 32.3202}, {"ts": 1768049880000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 478.0, "quote_volume": 31.013, "trades": 3, "taker_buy_volume": 386.0, "taker_buy_quote": 25.0514}, {"ts": 1768049940000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4187.0, "quote_volume": 271.3472, "trades": 5, "taker_buy_volume": 3546.0, "taker_buy_quote": 229.8104}, {"ts": 1768050000000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 8689.0, "quote_volume": 563.8475, "trades": 5, "taker_buy_volume": 8003.0, "taker_buy_quote": 519.3947}, {"ts": 1768050060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 273.0, "quote_volume": 17.7177, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 17.7177}, {"ts": 1768050120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1009.0, "quote_volume": 65.3832, "trades": 4, "taker_buy_volume": 1009.0, "taker_buy_quote": 65.3832}, {"ts": 1768050180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 396.0, "quote_volume": 25.6608, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 25.6608}, {"ts": 1768050240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 255.0, "quote_volume": 16.524, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 16.524}, {"ts": 1768050300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 418.0, "quote_volume": 27.0864, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 27.0864}, {"ts": 1768050360000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 396.0, "quote_volume": 25.6824, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 25.6824}, {"ts": 1768050420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 398.0, "quote_volume": 25.8302, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 25.8302}, {"ts": 1768050480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 387.0, "quote_volume": 25.1163, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 25.1163}, {"ts": 1768050540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 565.0, "quote_volume": 36.6685, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 36.6685}, {"ts": 1768050600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 193.0, "quote_volume": 12.5257, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 12.5257}, {"ts": 1768050660000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 25692.0, "quote_volume": 1663.7028, "trades": 14, "taker_buy_volume": 15145.0, "taker_buy_quote": 980.7108}, {"ts": 1768050720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 85.0, "quote_volume": 5.508, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.508}, {"ts": 1768050780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050840000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 31543.0, "quote_volume": 2038.513, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 189.2475}, {"ts": 1768050900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050960000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 8266.0, "quote_volume": 534.7731, "trades": 9, "taker_buy_volume": 7256.0, "taker_buy_quote": 469.4632}, {"ts": 1768051020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2496.0, "quote_volume": 161.4912, "trades": 4, "taker_buy_volume": 1855.0, "taker_buy_quote": 120.0185}, {"ts": 1768051080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 252.0, "quote_volume": 16.3044, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 16.3044}, {"ts": 1768051140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 230.0, "quote_volume": 14.881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4220.0, "quote_volume": 273.034, "trades": 3, "taker_buy_volume": 4220.0, "taker_buy_quote": 273.034}, {"ts": 1768051260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 641.0, "quote_volume": 41.4727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7720.0, "quote_volume": 499.484, "trades": 3, "taker_buy_volume": 7720.0, "taker_buy_quote": 499.484}, {"ts": 1768051380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2925.0, "quote_volume": 189.2475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2925.0, "quote_volume": 189.2475, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 189.2475}, {"ts": 1768051500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 150.0, "quote_volume": 9.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 20433.0, "quote_volume": 1324.8294, "trades": 6, "taker_buy_volume": 20433.0, "taker_buy_quote": 1324.8294}, {"ts": 1768051800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3555.0, "quote_volume": 230.364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052040000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 641.0, "quote_volume": 41.5368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2320.0, "quote_volume": 150.568, "trades": 1, "taker_buy_volume": 2320.0, "taker_buy_quote": 150.568}, {"ts": 1768052160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3592.0, "quote_volume": 233.1208, "trades": 2, "taker_buy_volume": 3592.0, "taker_buy_quote": 233.1208}, {"ts": 1768052220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 8409.0, "quote_volume": 545.7441, "trades": 6, "taker_buy_volume": 6006.0, "taker_buy_quote": 389.7894}, {"ts": 1768052280000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 623.0, "quote_volume": 40.4226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 119.0, "quote_volume": 7.7231, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 7.7231}, {"ts": 1768052400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7243.0, "quote_volume": 470.795, "trades": 3, "taker_buy_volume": 7243.0, "taker_buy_quote": 470.795}, {"ts": 1768052520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052820000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 6607.0, "quote_volume": 429.3268, "trades": 4, "taker_buy_volume": 2400.0, "taker_buy_quote": 156.0}, {"ts": 1768052880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1282.0, "quote_volume": 83.33, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 20916.0, "quote_volume": 1360.739, "trades": 11, "taker_buy_volume": 17991.0, "taker_buy_quote": 1170.614}, {"ts": 1768053240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 119768.0, "quote_volume": 7809.1864, "trades": 33, "taker_buy_volume": 113776.0, "taker_buy_quote": 7418.508}, {"ts": 1768053660000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6624.0, "quote_volume": 431.2998, "trades": 3, "taker_buy_volume": 3699.0, "taker_buy_quote": 240.8823}, {"ts": 1768053720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 153.0, "quote_volume": 9.9909, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.9909}, {"ts": 1768053780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053840000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 30896.0, "quote_volume": 2014.4557, "trades": 6, "taker_buy_volume": 365.0, "taker_buy_quote": 23.8345}, {"ts": 1768053900000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 28914.0, "quote_volume": 1885.9025, "trades": 9, "taker_buy_volume": 28914.0, "taker_buy_quote": 1885.9025}, {"ts": 1768053960000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 25724.0, "quote_volume": 1678.5929, "trades": 16, "taker_buy_volume": 23052.0, "taker_buy_quote": 1504.4181}, {"ts": 1768054020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054080000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 11279.0, "quote_volume": 735.8665, "trades": 8, "taker_buy_volume": 7682.0, "taker_buy_quote": 501.3421}, {"ts": 1768054140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4623.0, "quote_volume": 301.8819, "trades": 1, "taker_buy_volume": 4623.0, "taker_buy_quote": 301.8819}, {"ts": 1768054200000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 18872.0, "quote_volume": 1229.6398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054260000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 28130.0, "quote_volume": 1829.3704, "trades": 10, "taker_buy_volume": 5814.0, "taker_buy_quote": 378.1989}, {"ts": 1768054320000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 14665.0, "quote_volume": 952.5245, "trades": 6, "taker_buy_volume": 14665.0, "taker_buy_quote": 952.5245}, {"ts": 1768054380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2925.0, "quote_volume": 189.8325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 364.0, "quote_volume": 23.6236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054860000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4080.0, "quote_volume": 265.1645, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 52.0}, {"ts": 1768054920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1200.0, "quote_volume": 78.12, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 78.12}, {"ts": 1768055100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 7637.0, "quote_volume": 496.5837, "trades": 3, "taker_buy_volume": 4712.0, "taker_buy_quote": 306.4587}, {"ts": 1768055220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 89.0, "quote_volume": 5.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4100.0, "quote_volume": 267.32, "trades": 2, "taker_buy_volume": 4100.0, "taker_buy_quote": 267.32}, {"ts": 1768055580000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 23113.0, "quote_volume": 1508.1695, "trades": 16, "taker_buy_volume": 13842.0, "taker_buy_quote": 903.4078}, {"ts": 1768055640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 96.0, "quote_volume": 6.2592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 14594.0, "quote_volume": 952.6231, "trades": 9, "taker_buy_volume": 8018.0, "taker_buy_quote": 523.5754}, {"ts": 1768055940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3273.0, "quote_volume": 213.7269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056060000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 5850.0, "quote_volume": 381.7125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3897.0, "quote_volume": 253.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 251.0, "quote_volume": 16.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1538.0, "quote_volume": 99.97, "trades": 1, "taker_buy_volume": 1538.0, "taker_buy_quote": 99.97}, {"ts": 1768056480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2925.0, "quote_volume": 190.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2925.0, "quote_volume": 190.125, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 190.125}, {"ts": 1768056660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2924.0, "quote_volume": 190.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056720000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 27239.0, "quote_volume": 1771.303, "trades": 13, "taker_buy_volume": 23371.0, "taker_buy_quote": 1519.883}, {"ts": 1768056780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056960000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 12498.0, "quote_volume": 810.1785, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 850.0, "quote_volume": 54.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 520.0, "quote_volume": 33.696, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 33.696}, {"ts": 1768057140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 32974.0, "quote_volume": 2136.7152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 522.0, "quote_volume": 33.8256, "trades": 1, "taker_buy_volume": 522.0, "taker_buy_quote": 33.8256}, {"ts": 1768057260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6199.0, "quote_volume": 402.935, "trades": 3, "taker_buy_volume": 6001.0, "taker_buy_quote": 390.065}, {"ts": 1768057320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 755.0, "quote_volume": 48.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 769.0, "quote_volume": 49.985, "trades": 1, "taker_buy_volume": 769.0, "taker_buy_quote": 49.985}, {"ts": 1768057440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2862.0, "quote_volume": 185.7438, "trades": 1, "taker_buy_volume": 2862.0, "taker_buy_quote": 185.7438}, {"ts": 1768057620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3566.0, "quote_volume": 231.4334, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 189.8325}, {"ts": 1768057800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1093.0, "quote_volume": 70.9357, "trades": 2, "taker_buy_volume": 1093.0, "taker_buy_quote": 70.9357}, {"ts": 1768058160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058220000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2010.0, "quote_volume": 130.2588, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 7.0092}, {"ts": 1768058280000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 176653.0, "quote_volume": 11432.2441, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 21302.0, "quote_volume": 1378.5319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 211.0, "quote_volume": 13.6728, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 13.6728}, {"ts": 1768058460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058640000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4259.0, "quote_volume": 275.5573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059060000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 181.0, "quote_volume": 11.7107, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 11.7107}, {"ts": 1768059240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 14103.0, "quote_volume": 911.0538, "trades": 9, "taker_buy_volume": 6846.0, "taker_buy_quote": 442.2516}, {"ts": 1768059300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1336.0, "quote_volume": 86.4392, "trades": 1, "taker_buy_volume": 1336.0, "taker_buy_quote": 86.4392}, {"ts": 1768059360000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 4068.0, "quote_volume": 262.7175, "trades": 4, "taker_buy_volume": 390.0, "taker_buy_quote": 25.194}, {"ts": 1768059420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 121.0, "quote_volume": 7.8045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059600000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 53646.0, "quote_volume": 3465.6716, "trades": 6, "taker_buy_volume": 53646.0, "taker_buy_quote": 3465.6716}, {"ts": 1768059660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 6020.0, "quote_volume": 388.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059780000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 33112.0, "quote_volume": 2135.3244, "trades": 13, "taker_buy_volume": 8070.0, "taker_buy_quote": 520.5261}, {"ts": 1768059840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 869.0, "quote_volume": 56.0505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059900000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4640.0, "quote_volume": 299.28, "trades": 3, "taker_buy_volume": 2080.0, "taker_buy_quote": 134.16}, {"ts": 1768059960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4180.0, "quote_volume": 269.61, "trades": 2, "taker_buy_volume": 4180.0, "taker_buy_quote": 269.61}, {"ts": 1768060080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4461.0, "quote_volume": 288.1806, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.955}, {"ts": 1768060140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 9526.0, "quote_volume": 615.3796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 464.0, "quote_volume": 29.9744, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 29.9744}, {"ts": 1768060680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 93.0, "quote_volume": 5.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 57877.0, "quote_volume": 3733.0665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 907.0, "quote_volume": 58.5015, "trades": 1, "taker_buy_volume": 907.0, "taker_buy_quote": 58.5015}, {"ts": 1768061220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9035.0, "quote_volume": 582.7575, "trades": 5, "taker_buy_volume": 9035.0, "taker_buy_quote": 582.7575}, {"ts": 1768061400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061460000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 34042.0, "quote_volume": 2189.5158, "trades": 15, "taker_buy_volume": 14147.0, "taker_buy_quote": 909.6632}, {"ts": 1768061520000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 484.0, "quote_volume": 31.1492, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 18.032}, {"ts": 1768061580000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3096.0, "quote_volume": 199.0353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 5850.0, "quote_volume": 376.155, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 376.155}, {"ts": 1768061700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 110.0, "quote_volume": 7.073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 200.0, "quote_volume": 12.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 620.0, "quote_volume": 39.804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2977.0, "quote_volume": 191.1234, "trades": 4, "taker_buy_volume": 2339.0, "taker_buy_quote": 150.1638}, {"ts": 1768062000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062060000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 17850.0, "quote_volume": 1148.5199, "trades": 7, "taker_buy_volume": 17739.0, "taker_buy_quote": 1141.3937}, {"ts": 1768062120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062180000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 4383.0, "quote_volume": 282.1194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062240000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 16672.0, "quote_volume": 1074.4525, "trades": 6, "taker_buy_volume": 16672.0, "taker_buy_quote": 1074.4525}, {"ts": 1768062300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 20605.0, "quote_volume": 1329.0225, "trades": 5, "taker_buy_volume": 19965.0, "taker_buy_quote": 1287.7425}, {"ts": 1768062360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2475.0, "quote_volume": 159.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1201.0, "quote_volume": 77.4645, "trades": 1, "taker_buy_volume": 1201.0, "taker_buy_quote": 77.4645}, {"ts": 1768062600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1500.0, "quote_volume": 96.75, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 96.75}, {"ts": 1768062660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3375.0, "quote_volume": 217.35, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2925.0, "quote_volume": 188.37, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.37}, {"ts": 1768062780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 6727.0, "quote_volume": 434.5642, "trades": 3, "taker_buy_volume": 6727.0, "taker_buy_quote": 434.5642}, {"ts": 1768063200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3317.0, "quote_volume": 214.2782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 503.0, "quote_volume": 32.4435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 429.0, "quote_volume": 27.6276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2625.0, "quote_volume": 169.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064280000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7988.0, "quote_volume": 514.4272, "trades": 7, "taker_buy_volume": 3274.0, "taker_buy_quote": 210.8456}, {"ts": 1768064400000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1870.0, "quote_volume": 120.428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064460000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064520000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 10179.0, "quote_volume": 656.5455, "trades": 3, "taker_buy_volume": 8801.0, "taker_buy_quote": 567.6645}, {"ts": 1768064700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064880000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 4683.0, "quote_volume": 302.2293, "trades": 3, "taker_buy_volume": 4683.0, "taker_buy_quote": 302.2293}, {"ts": 1768064940000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 3512.0, "quote_volume": 226.8305, "trades": 5, "taker_buy_volume": 2872.0, "taker_buy_quote": 185.5505}, {"ts": 1768065000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3595.0, "quote_volume": 232.237, "trades": 3, "taker_buy_volume": 3595.0, "taker_buy_quote": 232.237}, {"ts": 1768065060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3057.0, "quote_volume": 197.4822, "trades": 3, "taker_buy_volume": 3057.0, "taker_buy_quote": 197.4822}, {"ts": 1768065120000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 6449.0, "quote_volume": 416.5919, "trades": 5, "taker_buy_volume": 6314.0, "taker_buy_quote": 407.8844}, {"ts": 1768065180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2061.0, "quote_volume": 133.3467, "trades": 1, "taker_buy_volume": 2061.0, "taker_buy_quote": 133.3467}, {"ts": 1768065240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3075.0, "quote_volume": 198.9525, "trades": 3, "taker_buy_volume": 3075.0, "taker_buy_quote": 198.9525}, {"ts": 1768065300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3352.0, "quote_volume": 216.8744, "trades": 2, "taker_buy_volume": 3352.0, "taker_buy_quote": 216.8744}, {"ts": 1768065360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3696.0, "quote_volume": 239.1312, "trades": 2, "taker_buy_volume": 3696.0, "taker_buy_quote": 239.1312}, {"ts": 1768065420000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 59022.0, "quote_volume": 3818.9467, "trades": 13, "taker_buy_volume": 56163.0, "taker_buy_quote": 3633.9694}, {"ts": 1768065480000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1924.0, "quote_volume": 124.6752, "trades": 3, "taker_buy_volume": 1924.0, "taker_buy_quote": 124.6752}, {"ts": 1768065540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3981.0, "quote_volume": 257.9688, "trades": 3, "taker_buy_volume": 3981.0, "taker_buy_quote": 257.9688}, {"ts": 1768065600000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 5385.0, "quote_volume": 349.1778, "trades": 6, "taker_buy_volume": 2379.0, "taker_buy_quote": 154.3971}, {"ts": 1768065660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 236.0, "quote_volume": 15.2928, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 15.2928}, {"ts": 1768065720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3894.0, "quote_volume": 251.5524, "trades": 2, "taker_buy_volume": 969.0, "taker_buy_quote": 62.5974}, {"ts": 1768066200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2925.0, "quote_volume": 188.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4544.0, "quote_volume": 293.088, "trades": 4, "taker_buy_volume": 3590.0, "taker_buy_quote": 231.555}, {"ts": 1768066380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1446.0, "quote_volume": 93.267, "trades": 1, "taker_buy_volume": 1446.0, "taker_buy_quote": 93.267}, {"ts": 1768066440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 7142.0, "quote_volume": 460.659, "trades": 2, "taker_buy_volume": 7142.0, "taker_buy_quote": 460.659}, {"ts": 1768066500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2888.0, "quote_volume": 185.9872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1022.0, "quote_volume": 65.8168, "trades": 1, "taker_buy_volume": 1022.0, "taker_buy_quote": 65.8168}, {"ts": 1768066800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066860000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1143.0, "quote_volume": 73.6092, "trades": 1, "taker_buy_volume": 1143.0, "taker_buy_quote": 73.6092}, {"ts": 1768066920000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 575.0, "quote_volume": 37.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5850.0, "quote_volume": 376.74, "trades": 3, "taker_buy_volume": 5850.0, "taker_buy_quote": 376.74}, {"ts": 1768067040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3523.0, "quote_volume": 227.2335, "trades": 2, "taker_buy_volume": 3523.0, "taker_buy_quote": 227.2335}, {"ts": 1768067160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 96.0, "quote_volume": 6.1824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067280000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 195.0, "quote_volume": 12.5775, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 12.5775}, {"ts": 1768067460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 13987.0, "quote_volume": 899.3641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067580000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 11644.0, "quote_volume": 747.9029, "trades": 6, "taker_buy_volume": 3581.0, "taker_buy_quote": 230.2583}, {"ts": 1768067640000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 24668.0, "quote_volume": 1584.1586, "trades": 10, "taker_buy_volume": 24066.0, "taker_buy_quote": 1545.5704}, {"ts": 1768067700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3787.0, "quote_volume": 243.1254, "trades": 3, "taker_buy_volume": 2836.0, "taker_buy_quote": 182.0712}, {"ts": 1768067760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 464.0, "quote_volume": 29.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7496.0, "quote_volume": 481.2432, "trades": 4, "taker_buy_volume": 5986.0, "taker_buy_quote": 384.3012}, {"ts": 1768067940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4586.0, "quote_volume": 294.4212, "trades": 3, "taker_buy_volume": 4468.0, "taker_buy_quote": 286.8456}, {"ts": 1768068000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 635.0, "quote_volume": 40.767, "trades": 1, "taker_buy_volume": 635.0, "taker_buy_quote": 40.767}, {"ts": 1768068120000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 7537.0, "quote_volume": 483.8416, "trades": 5, "taker_buy_volume": 7199.0, "taker_buy_quote": 462.1758}, {"ts": 1768068180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11441.0, "quote_volume": 733.3681, "trades": 5, "taker_buy_volume": 5670.0, "taker_buy_quote": 363.447}, {"ts": 1768068300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 9832.0, "quote_volume": 630.2312, "trades": 4, "taker_buy_volume": 3787.0, "taker_buy_quote": 242.7467}, {"ts": 1768068360000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 25300.0, "quote_volume": 1619.2225, "trades": 6, "taker_buy_volume": 22296.0, "taker_buy_quote": 1426.9665}, {"ts": 1768068420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8900.0, "quote_volume": 570.49, "trades": 3, "taker_buy_volume": 8900.0, "taker_buy_quote": 570.49}, {"ts": 1768068480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6045.0, "quote_volume": 387.4845, "trades": 2, "taker_buy_volume": 6045.0, "taker_buy_quote": 387.4845}, {"ts": 1768068540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 808.0, "quote_volume": 51.7928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1555.0, "quote_volume": 99.6755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4921.0, "quote_volume": 315.4361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1815.0, "quote_volume": 116.3415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4129.0, "quote_volume": 264.6689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 89.0, "quote_volume": 5.7049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069440000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 18155.0, "quote_volume": 1166.7167, "trades": 11, "taker_buy_volume": 17932.0, "taker_buy_quote": 1152.4001}, {"ts": 1768069500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 588.0, "quote_volume": 37.7496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069620000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 10381.0, "quote_volume": 665.945, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 18251.0, "quote_volume": 1171.7142, "trades": 3, "taker_buy_volume": 18251.0, "taker_buy_quote": 1171.7142}, {"ts": 1768069740000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 22923.0, "quote_volume": 1471.5881, "trades": 8, "taker_buy_volume": 19023.0, "taker_buy_quote": 1221.2766}, {"ts": 1768069800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2000.0, "quote_volume": 128.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 128.6}, {"ts": 1768069980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 78.0, "quote_volume": 5.0154, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.0154}, {"ts": 1768070040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 45045.0, "quote_volume": 2896.3935, "trades": 3, "taker_buy_volume": 45045.0, "taker_buy_quote": 2896.3935}, {"ts": 1768070160000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 13962.0, "quote_volume": 897.6471, "trades": 6, "taker_buy_volume": 6832.0, "taker_buy_quote": 439.2976}, {"ts": 1768070220000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2925.0, "quote_volume": 188.0775, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.0775}, {"ts": 1768070820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1283.0, "quote_volume": 82.4969, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9511}, {"ts": 1768070940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 448.0, "quote_volume": 28.7616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2925.0, "quote_volume": 188.0775, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.0775}, {"ts": 1768072020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3456.0, "quote_volume": 222.5664, "trades": 2, "taker_buy_volume": 3456.0, "taker_buy_quote": 222.5664}, {"ts": 1768072260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2925.0, "quote_volume": 188.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072380000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 482.0, "quote_volume": 31.0602, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 12.513}, {"ts": 1768072440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2925.0, "quote_volume": 188.6625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073100000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 10043.0, "quote_volume": 648.7778, "trades": 3, "taker_buy_volume": 10043.0, "taker_buy_quote": 648.7778}, {"ts": 1768073280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1594.0, "quote_volume": 103.1318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4422.0, "quote_volume": 286.1034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073520000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 15374.0, "quote_volume": 992.611, "trades": 16, "taker_buy_volume": 3703.0, "taker_buy_quote": 239.2138}, {"ts": 1768073580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2925.0, "quote_volume": 188.6625, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.6625}, {"ts": 1768073640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073880000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 191.0, "quote_volume": 12.3386, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 12.3386}, {"ts": 1768073940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 180.0, "quote_volume": 11.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5639.0, "quote_volume": 364.2794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 7237.0, "quote_volume": 466.7865, "trades": 3, "taker_buy_volume": 7237.0, "taker_buy_quote": 466.7865}, {"ts": 1768074420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074600000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 583.0, "quote_volume": 37.6618, "trades": 1, "taker_buy_volume": 583.0, "taker_buy_quote": 37.6618}, {"ts": 1768074960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075020000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3389.0, "quote_volume": 218.883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2925.0, "quote_volume": 188.955, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.955}, {"ts": 1768075140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075260000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 46570.0, "quote_volume": 3007.2141, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4809.0, "quote_volume": 309.9921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2925.0, "quote_volume": 188.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 95.0, "quote_volume": 6.1085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 638.0, "quote_volume": 41.0872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075860000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075920000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 8680.0, "quote_volume": 558.124, "trades": 9, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.0775}, {"ts": 1768076160000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 688.0, "quote_volume": 44.2384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 80.0, "quote_volume": 5.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 344.0, "quote_volume": 22.1192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 47672.0, "quote_volume": 3065.3096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 77760.0, "quote_volume": 5007.744, "trades": 11, "taker_buy_volume": 21442.0, "taker_buy_quote": 1380.8648}, {"ts": 1768077300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 232.0, "quote_volume": 14.9408, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 14.9408}, {"ts": 1768077360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 10996.0, "quote_volume": 707.0428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 8329.0, "quote_volume": 535.5547, "trades": 3, "taker_buy_volume": 8329.0, "taker_buy_quote": 535.5547}, {"ts": 1768077900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3700.0, "quote_volume": 237.91, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 188.0775}, {"ts": 1768078200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5953.0, "quote_volume": 383.3732, "trades": 3, "taker_buy_volume": 5953.0, "taker_buy_quote": 383.3732}, {"ts": 1768078260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2925.0, "quote_volume": 188.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 10504.0, "quote_volume": 675.4072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 8655.0, "quote_volume": 556.5165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 310.0, "quote_volume": 19.902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6035.0, "quote_volume": 388.0505, "trades": 2, "taker_buy_volume": 6035.0, "taker_buy_quote": 388.0505}, {"ts": 1768079520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2925.0, "quote_volume": 188.0775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3047.0, "quote_volume": 195.6174, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 27.7344}, {"ts": 1768079940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 681.0, "quote_volume": 43.7202, "trades": 1, "taker_buy_volume": 681.0, "taker_buy_quote": 43.7202}, {"ts": 1768080060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 15420.0, "quote_volume": 988.8957, "trades": 4, "taker_buy_volume": 1812.0, "taker_buy_quote": 116.3304}, {"ts": 1768080240000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 3619.0, "quote_volume": 232.4092, "trades": 3, "taker_buy_volume": 3619.0, "taker_buy_quote": 232.4092}, {"ts": 1768080300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 430.0, "quote_volume": 27.606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2495.0, "quote_volume": 160.179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3410.0, "quote_volume": 218.581, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 31.0885}, {"ts": 1768081140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2375.0, "quote_volume": 152.2375, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 152.2375}, {"ts": 1768081320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2040.0, "quote_volume": 130.968, "trades": 1, "taker_buy_volume": 2040.0, "taker_buy_quote": 130.968}, {"ts": 1768081500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 243.0, "quote_volume": 15.5763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081620000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 21488.0, "quote_volume": 1374.8653, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 112.0, "quote_volume": 7.168, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 7.168}, {"ts": 1768081740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4166.0, "quote_volume": 266.2074, "trades": 4, "taker_buy_volume": 91.0, "taker_buy_quote": 5.8149}, {"ts": 1768081980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2834.0, "quote_volume": 181.0926, "trades": 1, "taker_buy_volume": 2834.0, "taker_buy_quote": 181.0926}, {"ts": 1768082040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2925.0, "quote_volume": 186.9075, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.9075}, {"ts": 1768082160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3619.0, "quote_volume": 231.616, "trades": 2, "taker_buy_volume": 3619.0, "taker_buy_quote": 231.616}, {"ts": 1768082220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 211.0, "quote_volume": 13.504, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 13.504}, {"ts": 1768082280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7696.0, "quote_volume": 491.7244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2925.0, "quote_volume": 186.9075, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.9075}, {"ts": 1768083000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1926.0, "quote_volume": 123.0714, "trades": 1, "taker_buy_volume": 1926.0, "taker_buy_quote": 123.0714}, {"ts": 1768083120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 473.0, "quote_volume": 30.272, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 30.272}, {"ts": 1768083180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 958.0, "quote_volume": 61.2162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2925.0, "quote_volume": 186.9075, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 186.9075}, {"ts": 1768083300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3528.0, "quote_volume": 225.4392, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 38.5317}, {"ts": 1768083420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 781.0, "quote_volume": 49.8278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084020000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3770.0, "quote_volume": 240.6105, "trades": 4, "taker_buy_volume": 3770.0, "taker_buy_quote": 240.6105}, {"ts": 1768084080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084380000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084560000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 504.0, "quote_volume": 32.2056, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 32.2056}, {"ts": 1768084620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084680000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 919.0, "quote_volume": 58.7241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085280000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 585.0, "quote_volume": 37.2748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085340000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4407.0, "quote_volume": 280.8527, "trades": 6, "taker_buy_volume": 4407.0, "taker_buy_quote": 280.8527}, {"ts": 1768085400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3291.0, "quote_volume": 209.9658, "trades": 2, "taker_buy_volume": 3291.0, "taker_buy_quote": 209.9658}, {"ts": 1768085520000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 58837.0, "quote_volume": 3742.4018, "trades": 66, "taker_buy_volume": 3686.0, "taker_buy_quote": 234.7982}, {"ts": 1768085580000, "open": 0.0637, "high": 0.0637, "low": 0.0634, "close": 0.0634, "volume": 26070.0, "quote_volume": 1658.2092, "trades": 7, "taker_buy_volume": 17521.0, "taker_buy_quote": 1115.8877}, {"ts": 1768085640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 541.0, "quote_volume": 34.3535, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 34.3535}, {"ts": 1768085700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2000.0, "quote_volume": 127.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 127.0}, {"ts": 1768085820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2000.0, "quote_volume": 127.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 127.0}, {"ts": 1768086000000, "open": 0.0634, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 119557.0, "quote_volume": 7552.1946, "trades": 42, "taker_buy_volume": 58636.0, "taker_buy_quote": 3705.8406}, {"ts": 1768086060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 16252.0, "quote_volume": 1027.1264, "trades": 2, "taker_buy_volume": 16252.0, "taker_buy_quote": 1027.1264}, {"ts": 1768086180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086240000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 17420.0, "quote_volume": 1104.4374, "trades": 3, "taker_buy_volume": 15420.0, "taker_buy_quote": 977.6374}, {"ts": 1768086300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2855.0, "quote_volume": 180.7215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086540000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 53720.0, "quote_volume": 3396.4194, "trades": 12, "taker_buy_volume": 25269.0, "taker_buy_quote": 1598.3075}, {"ts": 1768086600000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 3672.0, "quote_volume": 232.7004, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768086660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 432.0, "quote_volume": 27.432, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 27.432}, {"ts": 1768086720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2948.0, "quote_volume": 186.9032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3738.0, "quote_volume": 237.363, "trades": 2, "taker_buy_volume": 3738.0, "taker_buy_quote": 237.363}, {"ts": 1768087020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4788.0, "quote_volume": 304.038, "trades": 3, "taker_buy_volume": 4633.0, "taker_buy_quote": 294.1955}, {"ts": 1768087080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6204.0, "quote_volume": 393.954, "trades": 2, "taker_buy_volume": 6204.0, "taker_buy_quote": 393.954}, {"ts": 1768087140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 386.0, "quote_volume": 24.511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 220.0, "quote_volume": 13.992, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 13.992}, {"ts": 1768087500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8857.0, "quote_volume": 563.3052, "trades": 3, "taker_buy_volume": 8857.0, "taker_buy_quote": 563.3052}, {"ts": 1768087740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3780.0, "quote_volume": 240.408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 22785.0, "quote_volume": 1446.8475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4990.0, "quote_volume": 316.865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5456.0, "quote_volume": 346.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 12684.0, "quote_volume": 806.7024, "trades": 2, "taker_buy_volume": 12684.0, "taker_buy_quote": 806.7024}, {"ts": 1768088340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088520000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 5117.0, "quote_volume": 326.0592, "trades": 10, "taker_buy_volume": 4602.0, "taker_buy_quote": 293.2537}, {"ts": 1768088580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5250.0, "quote_volume": 334.95, "trades": 4, "taker_buy_volume": 4938.0, "taker_buy_quote": 315.0444}, {"ts": 1768088820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 14037.0, "quote_volume": 895.5606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089420000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4513.0, "quote_volume": 288.0707, "trades": 2, "taker_buy_volume": 4513.0, "taker_buy_quote": 288.0707}, {"ts": 1768089480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 15413.0, "quote_volume": 984.8907, "trades": 13, "taker_buy_volume": 11473.0, "taker_buy_quote": 733.1247}, {"ts": 1768089600000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 8993.0, "quote_volume": 574.5551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8262.0, "quote_volume": 527.9418, "trades": 12, "taker_buy_volume": 3237.0, "taker_buy_quote": 206.8443}, {"ts": 1768089720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 21775.0, "quote_volume": 1389.245, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1000.0, "quote_volume": 63.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 219.0, "quote_volume": 13.9722, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 13.9722}, {"ts": 1768090140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 0.0638, "high": 0.0646, "low": 0.0638, "close": 0.0643, "volume": 168875.0, "quote_volume": 10842.7219, "trades": 88, "taker_buy_volume": 116943.0, "taker_buy_quote": 7510.3108}, {"ts": 1768090260000, "open": 0.0644, "high": 0.0652, "low": 0.0644, "close": 0.0651, "volume": 752378.0, "quote_volume": 48813.8725, "trades": 248, "taker_buy_volume": 545186.0, "taker_buy_quote": 35382.6611}, {"ts": 1768090320000, "open": 0.0652, "high": 0.0668, "low": 0.065, "close": 0.0654, "volume": 1973456.0, "quote_volume": 129898.3263, "trades": 572, "taker_buy_volume": 1259530.0, "taker_buy_quote": 82914.1835}, {"ts": 1768090380000, "open": 0.0656, "high": 0.0657, "low": 0.064, "close": 0.0641, "volume": 533488.0, "quote_volume": 34555.9793, "trades": 171, "taker_buy_volume": 144254.0, "taker_buy_quote": 9343.3998}, {"ts": 1768090440000, "open": 0.064, "high": 0.0646, "low": 0.0637, "close": 0.0639, "volume": 382008.0, "quote_volume": 24478.8734, "trades": 133, "taker_buy_volume": 280093.0, "taker_buy_quote": 17939.2946}, {"ts": 1768090500000, "open": 0.0639, "high": 0.064, "low": 0.0636, "close": 0.0636, "volume": 78904.0, "quote_volume": 5037.0623, "trades": 22, "taker_buy_volume": 7517.0, "taker_buy_quote": 480.6143}, {"ts": 1768090560000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 28784.0, "quote_volume": 1830.6711, "trades": 10, "taker_buy_volume": 4415.0, "taker_buy_quote": 280.794}, {"ts": 1768090620000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 12819.0, "quote_volume": 816.8923, "trades": 6, "taker_buy_volume": 7863.0, "taker_buy_quote": 501.6594}, {"ts": 1768090680000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 40336.0, "quote_volume": 2558.6425, "trades": 18, "taker_buy_volume": 5775.0, "taker_buy_quote": 366.7238}, {"ts": 1768090740000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 26496.0, "quote_volume": 1676.4393, "trades": 12, "taker_buy_volume": 256.0, "taker_buy_quote": 16.2048}, {"ts": 1768090800000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 12313.0, "quote_volume": 777.5222, "trades": 10, "taker_buy_volume": 3263.0, "taker_buy_quote": 206.2329}, {"ts": 1768090860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 246.0, "quote_volume": 15.5718, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 15.5718}, {"ts": 1768090920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 14345.0, "quote_volume": 907.7235, "trades": 5, "taker_buy_volume": 11291.0, "taker_buy_quote": 714.4053}, {"ts": 1768090980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091040000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 94016.0, "quote_volume": 5927.0813, "trades": 29, "taker_buy_volume": 33879.0, "taker_buy_quote": 2136.2889}, {"ts": 1768091100000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 108343.0, "quote_volume": 6847.8777, "trades": 18, "taker_buy_volume": 81002.0, "taker_buy_quote": 5120.2386}, {"ts": 1768091160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 246.0, "quote_volume": 15.5718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768091280000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7080.0, "quote_volume": 448.1339, "trades": 4, "taker_buy_volume": 6300.0, "taker_buy_quote": 398.79}, {"ts": 1768091340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4600.0, "quote_volume": 291.64, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 18.9566}, {"ts": 1768091400000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 6300.0, "quote_volume": 399.735, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768091460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3055.0, "quote_volume": 193.687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 59209.0, "quote_volume": 3747.9297, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768091640000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 9560.0, "quote_volume": 603.8373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3342.0, "quote_volume": 210.8994, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 12.1344}, {"ts": 1768091760000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 91337.0, "quote_volume": 5746.1686, "trades": 17, "taker_buy_volume": 44811.0, "taker_buy_quote": 2819.3682}, {"ts": 1768091820000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 11036.0, "quote_volume": 693.4416, "trades": 11, "taker_buy_volume": 5371.0, "taker_buy_quote": 337.6796}, {"ts": 1768091880000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 238.0, "quote_volume": 14.9702, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 14.9702}, {"ts": 1768091940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092000000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 6644.0, "quote_volume": 417.9076, "trades": 1, "taker_buy_volume": 6644.0, "taker_buy_quote": 417.9076}, {"ts": 1768092060000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 5530.0, "quote_volume": 347.8054, "trades": 2, "taker_buy_volume": 5530.0, "taker_buy_quote": 347.8054}, {"ts": 1768092120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 24388.0, "quote_volume": 1534.0052, "trades": 3, "taker_buy_volume": 9062.0, "taker_buy_quote": 569.9998}, {"ts": 1768092180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 0.0628, "high": 0.0633, "low": 0.0627, "close": 0.0633, "volume": 154778.0, "quote_volume": 9746.0974, "trades": 59, "taker_buy_volume": 101102.0, "taker_buy_quote": 6377.4735}, {"ts": 1768092300000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 12172.0, "quote_volume": 769.1444, "trades": 11, "taker_buy_volume": 3874.0, "taker_buy_quote": 244.9092}, {"ts": 1768092360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768092480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7195.0, "quote_volume": 455.4435, "trades": 4, "taker_buy_volume": 3832.0, "taker_buy_quote": 242.5656}, {"ts": 1768092540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768092660000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6980.0, "quote_volume": 441.766, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768092720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4638.0, "quote_volume": 293.4366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5063.0, "quote_volume": 320.4879, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768092960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1237.0, "quote_volume": 78.3021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3696.0, "quote_volume": 233.9568, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768093320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6300.0, "quote_volume": 399.42, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768093440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 24864.0, "quote_volume": 1576.3776, "trades": 7, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768093560000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10099.0, "quote_volume": 639.8967, "trades": 5, "taker_buy_volume": 6300.0, "taker_buy_quote": 399.42}, {"ts": 1768093620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768093680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3171.0, "quote_volume": 201.0414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768093860000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3593.0, "quote_volume": 227.411, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 94.0, "quote_volume": 5.9502, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.9502}, {"ts": 1768093980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094040000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 22873.0, "quote_volume": 1446.5435, "trades": 7, "taker_buy_volume": 22473.0, "taker_buy_quote": 1421.3035}, {"ts": 1768094100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6300.0, "quote_volume": 398.79, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768094160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4412.0, "quote_volume": 279.2796, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768094220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2539.0, "quote_volume": 160.4648, "trades": 1, "taker_buy_volume": 2539.0, "taker_buy_quote": 160.4648}, {"ts": 1768094340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2060.0, "quote_volume": 129.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3238.0, "quote_volume": 204.6416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4380.0, "quote_volume": 276.378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3150.0, "quote_volume": 198.765, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768094760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 24883.0, "quote_volume": 1570.1173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 224.0, "quote_volume": 14.1568, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 14.1568}, {"ts": 1768095000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1252.0, "quote_volume": 79.1264, "trades": 1, "taker_buy_volume": 1252.0, "taker_buy_quote": 79.1264}, {"ts": 1768095240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2468.0, "quote_volume": 155.9776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1295.0, "quote_volume": 81.7145, "trades": 2, "taker_buy_volume": 1295.0, "taker_buy_quote": 81.7145}, {"ts": 1768095480000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2119.0, "quote_volume": 133.7353, "trades": 3, "taker_buy_volume": 2119.0, "taker_buy_quote": 133.7353}, {"ts": 1768095540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095720000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2485.0, "quote_volume": 157.2886, "trades": 2, "taker_buy_volume": 2366.0, "taker_buy_quote": 149.7678}, {"ts": 1768095780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1405.0, "quote_volume": 89.077, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 27.4522}, {"ts": 1768095960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 211.0, "quote_volume": 13.3774, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 13.3774}, {"ts": 1768096260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 830.0, "quote_volume": 52.622, "trades": 2, "taker_buy_volume": 830.0, "taker_buy_quote": 52.622}, {"ts": 1768096380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 238.0, "quote_volume": 15.0654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 11125.0, "quote_volume": 705.325, "trades": 3, "taker_buy_volume": 11125.0, "taker_buy_quote": 705.325}, {"ts": 1768096800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768096920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 63887.0, "quote_volume": 4039.8851, "trades": 10, "taker_buy_volume": 870.0, "taker_buy_quote": 55.071}, {"ts": 1768097220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2280.0, "quote_volume": 144.324, "trades": 1, "taker_buy_volume": 2280.0, "taker_buy_quote": 144.324}, {"ts": 1768097460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768097640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3271.0, "quote_volume": 207.3814, "trades": 2, "taker_buy_volume": 3271.0, "taker_buy_quote": 207.3814}, {"ts": 1768097820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 19702.0, "quote_volume": 1251.077, "trades": 9, "taker_buy_volume": 19702.0, "taker_buy_quote": 1251.077}, {"ts": 1768098060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 80.0, "quote_volume": 5.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3008.0, "quote_volume": 191.008, "trades": 2, "taker_buy_volume": 3008.0, "taker_buy_quote": 191.008}, {"ts": 1768098420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 41449.0, "quote_volume": 2636.1564, "trades": 22, "taker_buy_volume": 12481.0, "taker_buy_quote": 793.7916}, {"ts": 1768098480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3759.0, "quote_volume": 239.0724, "trades": 2, "taker_buy_volume": 3759.0, "taker_buy_quote": 239.0724}, {"ts": 1768098540000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5376.0, "quote_volume": 341.7477, "trades": 4, "taker_buy_volume": 1428.0, "taker_buy_quote": 90.8208}, {"ts": 1768098600000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 82585.0, "quote_volume": 5245.6666, "trades": 20, "taker_buy_volume": 9359.0, "taker_buy_quote": 594.9352}, {"ts": 1768098660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 7247.0, "quote_volume": 460.3858, "trades": 4, "taker_buy_volume": 5163.0, "taker_buy_quote": 328.0518}, {"ts": 1768098720000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3861.0, "quote_volume": 245.0143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098780000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 14637.0, "quote_volume": 928.1173, "trades": 6, "taker_buy_volume": 1315.0, "taker_buy_quote": 83.5025}, {"ts": 1768098840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 19975.0, "quote_volume": 1267.2422, "trades": 11, "taker_buy_volume": 15785.0, "taker_buy_quote": 1001.5962}, {"ts": 1768098960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8215.0, "quote_volume": 521.6525, "trades": 3, "taker_buy_volume": 8215.0, "taker_buy_quote": 521.6525}, {"ts": 1768099080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768099200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2491.0, "quote_volume": 157.9294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7320.0, "quote_volume": 463.356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099500000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 7898.0, "quote_volume": 500.4182, "trades": 3, "taker_buy_volume": 7898.0, "taker_buy_quote": 500.4182}, {"ts": 1768099560000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 13875.0, "quote_volume": 878.73, "trades": 5, "taker_buy_volume": 13875.0, "taker_buy_quote": 878.73}, {"ts": 1768099620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7567.0, "quote_volume": 478.9911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 976.0, "quote_volume": 61.6832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 17017.0, "quote_volume": 1075.4744, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768100100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 361.0, "quote_volume": 22.7791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 88.0, "quote_volume": 5.5616, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.5616}, {"ts": 1768100340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 17406.0, "quote_volume": 1096.7518, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100640000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 19795.0, "quote_volume": 1247.0236, "trades": 15, "taker_buy_volume": 18364.0, "taker_buy_quote": 1157.0137}, {"ts": 1768100700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 5156.0, "quote_volume": 324.828, "trades": 5, "taker_buy_volume": 1634.0, "taker_buy_quote": 102.942}, {"ts": 1768100760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 817.0, "quote_volume": 51.471, "trades": 1, "taker_buy_volume": 817.0, "taker_buy_quote": 51.471}, {"ts": 1768100820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1741.0, "quote_volume": 110.0312, "trades": 1, "taker_buy_volume": 1741.0, "taker_buy_quote": 110.0312}, {"ts": 1768101120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 114.0, "quote_volume": 7.1934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1634.0, "quote_volume": 103.2688, "trades": 3, "taker_buy_volume": 1634.0, "taker_buy_quote": 103.2688}, {"ts": 1768101480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 817.0, "quote_volume": 51.6344, "trades": 1, "taker_buy_volume": 817.0, "taker_buy_quote": 51.6344}, {"ts": 1768101540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5811.0, "quote_volume": 367.2552, "trades": 4, "taker_buy_volume": 2661.0, "taker_buy_quote": 168.1752}, {"ts": 1768101840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1475.0, "quote_volume": 93.0725, "trades": 2, "taker_buy_volume": 1475.0, "taker_buy_quote": 93.0725}, {"ts": 1768102140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1634.0, "quote_volume": 103.1054, "trades": 2, "taker_buy_volume": 1634.0, "taker_buy_quote": 103.1054}, {"ts": 1768102200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 817.0, "quote_volume": 51.5527, "trades": 1, "taker_buy_volume": 817.0, "taker_buy_quote": 51.5527}, {"ts": 1768102260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 659.0, "quote_volume": 41.5829, "trades": 1, "taker_buy_volume": 659.0, "taker_buy_quote": 41.5829}, {"ts": 1768102320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4966.0, "quote_volume": 313.6812, "trades": 3, "taker_buy_volume": 4966.0, "taker_buy_quote": 313.6812}, {"ts": 1768102500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4746.0, "quote_volume": 299.9472, "trades": 3, "taker_buy_volume": 4746.0, "taker_buy_quote": 299.9472}, {"ts": 1768102800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10307.0, "quote_volume": 650.8579, "trades": 7, "taker_buy_volume": 1712.0, "taker_buy_quote": 108.1984}, {"ts": 1768102920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 190.0, "quote_volume": 11.989, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 11.989}, {"ts": 1768103400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 817.0, "quote_volume": 51.5527, "trades": 1, "taker_buy_volume": 817.0, "taker_buy_quote": 51.5527}, {"ts": 1768103520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 378.0, "quote_volume": 23.8518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 5012.0, "quote_volume": 316.2572, "trades": 4, "taker_buy_volume": 1862.0, "taker_buy_quote": 117.4922}, {"ts": 1768103760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3164.0, "quote_volume": 199.9648, "trades": 3, "taker_buy_volume": 3164.0, "taker_buy_quote": 199.9648}, {"ts": 1768104000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2278.0, "quote_volume": 143.9696, "trades": 3, "taker_buy_volume": 2278.0, "taker_buy_quote": 143.9696}, {"ts": 1768104060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4754.0, "quote_volume": 299.9774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104240000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 136635.0, "quote_volume": 8641.4739, "trades": 42, "taker_buy_volume": 115519.0, "taker_buy_quote": 7306.3127}, {"ts": 1768104300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 7262.0, "quote_volume": 458.9584, "trades": 4, "taker_buy_volume": 1582.0, "taker_buy_quote": 99.9824}, {"ts": 1768104360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 47729.0, "quote_volume": 3011.6999, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 7186.0, "quote_volume": 453.4489, "trades": 5, "taker_buy_volume": 4036.0, "taker_buy_quote": 254.6839}, {"ts": 1768104960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 11239.0, "quote_volume": 708.4507, "trades": 6, "taker_buy_volume": 3937.0, "taker_buy_quote": 248.4247}, {"ts": 1768105080000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3150.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.45}, {"ts": 1768105320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 243.0, "quote_volume": 15.3333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 209.0, "quote_volume": 13.1879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2595.0, "quote_volume": 163.7445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6319.0, "quote_volume": 398.7289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 16474.0, "quote_volume": 1037.862, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.45}, {"ts": 1768106580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3150.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2586.0, "quote_volume": 162.6594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 6976.0, "quote_volume": 439.488, "trades": 3, "taker_buy_volume": 3826.0, "taker_buy_quote": 241.038}, {"ts": 1768106760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 6976.0, "quote_volume": 439.488, "trades": 4, "taker_buy_volume": 6976.0, "taker_buy_quote": 439.488}, {"ts": 1768106820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 368.0, "quote_volume": 23.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 496.0, "quote_volume": 31.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 16219.0, "quote_volume": 1021.797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 31746.0, "quote_volume": 2003.1726, "trades": 3, "taker_buy_volume": 31746.0, "taker_buy_quote": 2003.1726}, {"ts": 1768107420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3736.0, "quote_volume": 235.7416, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 36.9766}, {"ts": 1768107480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 983.0, "quote_volume": 62.0273, "trades": 1, "taker_buy_volume": 983.0, "taker_buy_quote": 62.0273}, {"ts": 1768108380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3879.0, "quote_volume": 244.377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2338.0, "quote_volume": 147.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 38592.0, "quote_volume": 2431.296, "trades": 3, "taker_buy_volume": 15642.0, "taker_buy_quote": 985.446}, {"ts": 1768108740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 176.0, "quote_volume": 11.1056, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.1056}, {"ts": 1768108920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1999.0, "quote_volume": 125.937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2554.0, "quote_volume": 160.902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3721.0, "quote_volume": 234.7951, "trades": 3, "taker_buy_volume": 3257.0, "taker_buy_quote": 205.5167}, {"ts": 1768109520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1423.0, "quote_volume": 89.9336, "trades": 1, "taker_buy_volume": 1423.0, "taker_buy_quote": 89.9336}, {"ts": 1768109580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 223.0, "quote_volume": 14.0713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7471.0, "quote_volume": 471.4201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3550.0, "quote_volume": 224.2858, "trades": 8, "taker_buy_volume": 2808.0, "taker_buy_quote": 177.4656}, {"ts": 1768110300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3164.0, "quote_volume": 199.9648, "trades": 1, "taker_buy_volume": 3164.0, "taker_buy_quote": 199.9648}, {"ts": 1768110420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 158.0, "quote_volume": 9.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768110660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 12428.0, "quote_volume": 786.061, "trades": 5, "taker_buy_volume": 12428.0, "taker_buy_quote": 786.061}, {"ts": 1768110840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 17846.0, "quote_volume": 1127.8672, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768111020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 10774.0, "quote_volume": 681.9942, "trades": 3, "taker_buy_volume": 10774.0, "taker_buy_quote": 681.9942}, {"ts": 1768111500000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3605.0, "quote_volume": 228.2135, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 10.778}, {"ts": 1768111560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1261.0, "quote_volume": 79.8213, "trades": 1, "taker_buy_volume": 1261.0, "taker_buy_quote": 79.8213}, {"ts": 1768111680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5039.0, "quote_volume": 318.9687, "trades": 2, "taker_buy_volume": 5039.0, "taker_buy_quote": 318.9687}, {"ts": 1768111800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4412.0, "quote_volume": 279.2796, "trades": 3, "taker_buy_volume": 631.0, "taker_buy_quote": 39.9423}, {"ts": 1768112040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6894.0, "quote_volume": 435.7008, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768112160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768112280000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4572.0, "quote_volume": 288.8082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112340000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10126.0, "quote_volume": 639.0277, "trades": 7, "taker_buy_volume": 10126.0, "taker_buy_quote": 639.0277}, {"ts": 1768112400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 205.0, "quote_volume": 12.9355, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 12.9355}, {"ts": 1768112580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1634.0, "quote_volume": 103.1054, "trades": 2, "taker_buy_volume": 1634.0, "taker_buy_quote": 103.1054}, {"ts": 1768112700000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3465.0, "quote_volume": 218.3265, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 19.8765}, {"ts": 1768112760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1072.0, "quote_volume": 67.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 38976.0, "quote_volume": 2449.956, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113180000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113240000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 271.0, "quote_volume": 17.0459, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 17.0459}, {"ts": 1768113360000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5521.0, "quote_volume": 347.2709, "trades": 5, "taker_buy_volume": 5521.0, "taker_buy_quote": 347.2709}, {"ts": 1768113420000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 360.0, "quote_volume": 22.608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113660000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9827.0, "quote_volume": 617.4506, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.135}, {"ts": 1768113720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 17825.0, "quote_volume": 1122.975, "trades": 8, "taker_buy_volume": 11022.0, "taker_buy_quote": 694.386}, {"ts": 1768113960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2538.0, "quote_volume": 159.6402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 170.0, "quote_volume": 10.693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3150.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.45}, {"ts": 1768114200000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3826.0, "quote_volume": 241.038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1298.0, "quote_volume": 81.774, "trades": 1, "taker_buy_volume": 1298.0, "taker_buy_quote": 81.774}, {"ts": 1768114440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 15834.0, "quote_volume": 997.542, "trades": 4, "taker_buy_volume": 12502.0, "taker_buy_quote": 787.626}, {"ts": 1768114800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7000.0, "quote_volume": 441.7, "trades": 1, "taker_buy_volume": 7000.0, "taker_buy_quote": 441.7}, {"ts": 1768114980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3150.0, "quote_volume": 198.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 433.0, "quote_volume": 27.3223, "trades": 1, "taker_buy_volume": 433.0, "taker_buy_quote": 27.3223}, {"ts": 1768115280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1655.0, "quote_volume": 104.4305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3150.0, "quote_volume": 198.765, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768115760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6300.0, "quote_volume": 397.53, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768115820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3150.0, "quote_volume": 198.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3150.0, "quote_volume": 198.765, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768116060000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 15394.0, "quote_volume": 970.137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3150.0, "quote_volume": 198.765, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768116300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 12485.0, "quote_volume": 789.052, "trades": 8, "taker_buy_volume": 5701.0, "taker_buy_quote": 360.3032}, {"ts": 1768116480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 83.0, "quote_volume": 5.2456, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 5.2456}, {"ts": 1768116600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 221.0, "quote_volume": 13.9672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 10065.0, "quote_volume": 635.0898, "trades": 5, "taker_buy_volume": 817.0, "taker_buy_quote": 51.5527}, {"ts": 1768117140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 100.0, "quote_volume": 6.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 221.0, "quote_volume": 13.9672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 211.0, "quote_volume": 13.3141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2538.0, "quote_volume": 160.1478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6314.0, "quote_volume": 399.0448, "trades": 2, "taker_buy_volume": 6314.0, "taker_buy_quote": 399.0448}, {"ts": 1768118100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1294.0, "quote_volume": 81.9102, "trades": 2, "taker_buy_volume": 1294.0, "taker_buy_quote": 81.9102}, {"ts": 1768118160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1526.0, "quote_volume": 96.5958, "trades": 2, "taker_buy_volume": 1526.0, "taker_buy_quote": 96.5958}, {"ts": 1768118400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18303.0, "quote_volume": 1156.7496, "trades": 7, "taker_buy_volume": 14932.0, "taker_buy_quote": 943.7024}, {"ts": 1768118760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 11839.0, "quote_volume": 748.2248, "trades": 6, "taker_buy_volume": 8417.0, "taker_buy_quote": 531.9544}, {"ts": 1768118820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118880000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1057.0, "quote_volume": 66.7928, "trades": 2, "taker_buy_volume": 961.0, "taker_buy_quote": 60.7352}, {"ts": 1768118940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 240.0, "quote_volume": 15.144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 13964.0, "quote_volume": 882.5248, "trades": 7, "taker_buy_volume": 13964.0, "taker_buy_quote": 882.5248}, {"ts": 1768119300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 142.0, "quote_volume": 8.9886, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 8.9886}, {"ts": 1768119600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 84.0, "quote_volume": 5.3172, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 5.3172}, {"ts": 1768119720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4072.0, "quote_volume": 257.7576, "trades": 2, "taker_buy_volume": 4072.0, "taker_buy_quote": 257.7576}, {"ts": 1768120080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120440000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9363.0, "quote_volume": 592.4795, "trades": 5, "taker_buy_volume": 4008.0, "taker_buy_quote": 253.7064}, {"ts": 1768120500000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6323.0, "quote_volume": 400.0183, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 42.7908}, {"ts": 1768120560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 521.0, "quote_volume": 32.9793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 301.0, "quote_volume": 19.0533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121100000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 15226.0, "quote_volume": 962.2441, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 959.0, "quote_volume": 60.6088, "trades": 2, "taker_buy_volume": 959.0, "taker_buy_quote": 60.6088}, {"ts": 1768121400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2875.0, "quote_volume": 181.7, "trades": 2, "taker_buy_volume": 2875.0, "taker_buy_quote": 181.7}, {"ts": 1768121580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 86.0, "quote_volume": 5.4438, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.4438}, {"ts": 1768121760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 9116.0, "quote_volume": 577.0428, "trades": 8, "taker_buy_volume": 5966.0, "taker_buy_quote": 377.6478}, {"ts": 1768121820000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 6712.0, "quote_volume": 424.8878, "trades": 6, "taker_buy_volume": 182.0, "taker_buy_quote": 11.5388}, {"ts": 1768121880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 127.0, "quote_volume": 8.0391, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 8.0391}, {"ts": 1768121940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7054.0, "quote_volume": 446.5182, "trades": 2, "taker_buy_volume": 7054.0, "taker_buy_quote": 446.5182}, {"ts": 1768122000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 788.0, "quote_volume": 49.9592, "trades": 1, "taker_buy_volume": 788.0, "taker_buy_quote": 49.9592}, {"ts": 1768122060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 64226.0, "quote_volume": 4065.5058, "trades": 9, "taker_buy_volume": 1055.0, "taker_buy_quote": 66.7815}, {"ts": 1768122360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1561.0, "quote_volume": 98.6552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 105.0, "quote_volume": 6.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 105.0, "quote_volume": 6.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2188.0, "quote_volume": 138.5004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 221.0, "quote_volume": 13.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 185.0, "quote_volume": 11.692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4920.0, "quote_volume": 311.436, "trades": 3, "taker_buy_volume": 4920.0, "taker_buy_quote": 311.436}, {"ts": 1768123560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2357.0, "quote_volume": 149.1981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 316.0, "quote_volume": 20.0028, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 6.0135}, {"ts": 1768123680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3055.0, "quote_volume": 193.3815, "trades": 1, "taker_buy_volume": 3055.0, "taker_buy_quote": 193.3815}, {"ts": 1768123740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 23572.0, "quote_volume": 1492.1076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124160000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 292.0, "quote_volume": 18.4654, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 6.963}, {"ts": 1768124220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 327.0, "quote_volume": 20.6991, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 20.6991}, {"ts": 1768124340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3528.0, "quote_volume": 222.9696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1409.0, "quote_volume": 89.1897, "trades": 1, "taker_buy_volume": 1409.0, "taker_buy_quote": 89.1897}, {"ts": 1768124520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4675.0, "quote_volume": 295.9275, "trades": 3, "taker_buy_volume": 4675.0, "taker_buy_quote": 295.9275}, {"ts": 1768124700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 642.0, "quote_volume": 40.7028, "trades": 1, "taker_buy_volume": 642.0, "taker_buy_quote": 40.7028}, {"ts": 1768124940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1118.0, "quote_volume": 70.7694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2000.0, "quote_volume": 126.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 31246.0, "quote_volume": 1980.9964, "trades": 3, "taker_buy_volume": 31246.0, "taker_buy_quote": 1980.9964}, {"ts": 1768125300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6304.0, "quote_volume": 399.6736, "trades": 2, "taker_buy_volume": 6304.0, "taker_buy_quote": 399.6736}, {"ts": 1768125720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 654.0, "quote_volume": 41.4636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 32.0, "quote_volume": 2.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 158.0, "quote_volume": 9.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1462.0, "quote_volume": 92.5446, "trades": 1, "taker_buy_volume": 1462.0, "taker_buy_quote": 92.5446}, {"ts": 1768126080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 148.0, "quote_volume": 9.3684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 100.0, "quote_volume": 6.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 9575.0, "quote_volume": 607.055, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 12222.0, "quote_volume": 776.097, "trades": 4, "taker_buy_volume": 12222.0, "taker_buy_quote": 776.097}, {"ts": 1768126980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6521.0, "quote_volume": 414.0835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 335.0, "quote_volume": 21.2725, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 21.2725}, {"ts": 1768127220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3371.0, "quote_volume": 214.0585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768127400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 586.0, "quote_volume": 37.2696, "trades": 1, "taker_buy_volume": 586.0, "taker_buy_quote": 37.2696}, {"ts": 1768127520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3371.0, "quote_volume": 214.0585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3370.0, "quote_volume": 213.995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 17580.0, "quote_volume": 1118.088, "trades": 5, "taker_buy_volume": 14430.0, "taker_buy_quote": 917.748}, {"ts": 1768127820000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 6621.0, "quote_volume": 421.0856, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768127880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 221.0, "quote_volume": 14.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 5021.0, "quote_volume": 318.6685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128600000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 5139.0, "quote_volume": 326.3404, "trades": 4, "taker_buy_volume": 5139.0, "taker_buy_quote": 326.3404}, {"ts": 1768128660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10249.0, "quote_volume": 651.8364, "trades": 3, "taker_buy_volume": 10249.0, "taker_buy_quote": 651.8364}, {"ts": 1768128840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 253.0, "quote_volume": 16.0655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1030.0, "quote_volume": 65.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129320000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 8991.0, "quote_volume": 570.4061, "trades": 8, "taker_buy_volume": 396.0, "taker_buy_quote": 25.146}, {"ts": 1768129380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 9449.0, "quote_volume": 600.0115, "trades": 4, "taker_buy_volume": 6299.0, "taker_buy_quote": 399.9865}, {"ts": 1768129440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5352.0, "quote_volume": 339.852, "trades": 4, "taker_buy_volume": 5352.0, "taker_buy_quote": 339.852}, {"ts": 1768129740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5912.0, "quote_volume": 376.0032, "trades": 4, "taker_buy_volume": 2762.0, "taker_buy_quote": 175.6632}, {"ts": 1768129800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5941.0, "quote_volume": 377.8476, "trades": 4, "taker_buy_volume": 5575.0, "taker_buy_quote": 354.57}, {"ts": 1768129860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3149.0, "quote_volume": 200.2764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 14232.0, "quote_volume": 905.1552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768130340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 135.0, "quote_volume": 8.586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 81.0, "quote_volume": 5.1516, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.1516}, {"ts": 1768130520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 142.0, "quote_volume": 9.0312, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 9.0312}, {"ts": 1768130580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6299.0, "quote_volume": 399.9865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6300.0, "quote_volume": 400.05, "trades": 5, "taker_buy_volume": 6300.0, "taker_buy_quote": 400.05}, {"ts": 1768130880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4822.0, "quote_volume": 306.197, "trades": 3, "taker_buy_volume": 4822.0, "taker_buy_quote": 306.197}, {"ts": 1768130940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8921.0, "quote_volume": 566.4835, "trades": 3, "taker_buy_volume": 8921.0, "taker_buy_quote": 566.4835}, {"ts": 1768131000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4375.0, "quote_volume": 277.8125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768131120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3937.0, "quote_volume": 249.9995, "trades": 2, "taker_buy_volume": 3937.0, "taker_buy_quote": 249.9995}, {"ts": 1768131480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768131840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6300.0, "quote_volume": 400.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768132200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 251.0, "quote_volume": 15.9385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6623.0, "quote_volume": 420.5605, "trades": 3, "taker_buy_volume": 6623.0, "taker_buy_quote": 420.5605}, {"ts": 1768132440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132620000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 10447.0, "quote_volume": 663.7209, "trades": 6, "taker_buy_volume": 1007.0, "taker_buy_quote": 64.0452}, {"ts": 1768132680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2265.0, "quote_volume": 144.054, "trades": 1, "taker_buy_volume": 2265.0, "taker_buy_quote": 144.054}, {"ts": 1768132740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 19798.0, "quote_volume": 1261.1326, "trades": 8, "taker_buy_volume": 13966.0, "taker_buy_quote": 889.6342}, {"ts": 1768132800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 174.0, "quote_volume": 11.0838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132920000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 314931.0, "quote_volume": 20139.9347, "trades": 42, "taker_buy_volume": 190234.0, "taker_buy_quote": 12165.1677}, {"ts": 1768132980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 45525.0, "quote_volume": 2899.9425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 14148.0, "quote_volume": 901.2276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 2110.0, "quote_volume": 134.1812, "trades": 2, "taker_buy_volume": 1962.0, "taker_buy_quote": 124.7832}, {"ts": 1768133520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7378.0, "quote_volume": 468.503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 292.0, "quote_volume": 18.542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133700000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10953.0, "quote_volume": 696.4534, "trades": 6, "taker_buy_volume": 9379.0, "taker_buy_quote": 596.5044}, {"ts": 1768133760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1739.0, "quote_volume": 110.6004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10122.0, "quote_volume": 643.7592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768134180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 470.0, "quote_volume": 29.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768134780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6300.0, "quote_volume": 400.05, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768134960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768135020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 173.0, "quote_volume": 10.9855, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.9855}, {"ts": 1768135080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6127.0, "quote_volume": 389.0645, "trades": 3, "taker_buy_volume": 6127.0, "taker_buy_quote": 389.0645}, {"ts": 1768135140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3808.0, "quote_volume": 241.808, "trades": 2, "taker_buy_volume": 658.0, "taker_buy_quote": 41.783}, {"ts": 1768135200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6192.0, "quote_volume": 393.192, "trades": 2, "taker_buy_volume": 6192.0, "taker_buy_quote": 393.192}, {"ts": 1768135260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768135740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1448.0, "quote_volume": 92.0928, "trades": 1, "taker_buy_volume": 1448.0, "taker_buy_quote": 92.0928}, {"ts": 1768136280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 30622.0, "quote_volume": 1944.497, "trades": 5, "taker_buy_volume": 2562.0, "taker_buy_quote": 162.687}, {"ts": 1768136580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 108.0, "quote_volume": 6.858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 6300.0, "quote_volume": 400.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3042.0, "quote_volume": 193.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 80.0, "quote_volume": 5.08, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.08}, {"ts": 1768137300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 377.0, "quote_volume": 23.9395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 34946.0, "quote_volume": 2219.071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 78.0, "quote_volume": 4.953, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 4.953}, {"ts": 1768137600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137660000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6378.0, "quote_volume": 404.373, "trades": 7, "taker_buy_volume": 3228.0, "taker_buy_quote": 204.663}, {"ts": 1768137720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5211.0, "quote_volume": 330.3774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 162.0, "quote_volume": 10.287, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.287}, {"ts": 1768138200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 25248.0, "quote_volume": 1600.7232, "trades": 12, "taker_buy_volume": 11229.0, "taker_buy_quote": 711.9186}, {"ts": 1768138380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3542.0, "quote_volume": 224.5628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3645.0, "quote_volume": 231.093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138560000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 92585.0, "quote_volume": 5858.105, "trades": 13, "taker_buy_volume": 5057.0, "taker_buy_quote": 320.2528}, {"ts": 1768138620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 94.0, "quote_volume": 5.9502, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.9502}, {"ts": 1768138680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 9365.0, "quote_volume": 592.8045, "trades": 4, "taker_buy_volume": 9365.0, "taker_buy_quote": 592.8045}, {"ts": 1768138800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1996.0, "quote_volume": 126.3468, "trades": 1, "taker_buy_volume": 1996.0, "taker_buy_quote": 126.3468}, {"ts": 1768138920000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 57334.0, "quote_volume": 3623.7542, "trades": 21, "taker_buy_volume": 51020.0, "taker_buy_quote": 3224.7094}, {"ts": 1768138980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3000.0, "quote_volume": 189.9, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 189.9}, {"ts": 1768139040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 999.0, "quote_volume": 63.1368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768139400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 117.0, "quote_volume": 7.3944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 11748.0, "quote_volume": 743.6484, "trades": 3, "taker_buy_volume": 8598.0, "taker_buy_quote": 544.2534}, {"ts": 1768139640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5451.0, "quote_volume": 345.0483, "trades": 2, "taker_buy_volume": 5451.0, "taker_buy_quote": 345.0483}, {"ts": 1768139940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140000000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 37941.0, "quote_volume": 2397.1156, "trades": 11, "taker_buy_volume": 3980.0, "taker_buy_quote": 251.138}, {"ts": 1768140060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1322.0, "quote_volume": 83.4182, "trades": 1, "taker_buy_volume": 1322.0, "taker_buy_quote": 83.4182}, {"ts": 1768140120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 170.0, "quote_volume": 10.727, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.727}, {"ts": 1768140180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1658.0, "quote_volume": 104.6198, "trades": 2, "taker_buy_volume": 1658.0, "taker_buy_quote": 104.6198}, {"ts": 1768140240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2670.0, "quote_volume": 168.477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 11629.0, "quote_volume": 734.9528, "trades": 5, "taker_buy_volume": 5329.0, "taker_buy_quote": 336.7928}, {"ts": 1768140960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3374.0, "quote_volume": 212.8994, "trades": 2, "taker_buy_volume": 3374.0, "taker_buy_quote": 212.8994}, {"ts": 1768141020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 185.0, "quote_volume": 11.692, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.692}, {"ts": 1768141080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1009.0, "quote_volume": 63.7688, "trades": 1, "taker_buy_volume": 1009.0, "taker_buy_quote": 63.7688}, {"ts": 1768141140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3373.0, "quote_volume": 213.5109, "trades": 3, "taker_buy_volume": 3373.0, "taker_buy_quote": 213.5109}, {"ts": 1768141680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 224.0, "quote_volume": 14.2016, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 14.2016}, {"ts": 1768141740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 24868.0, "quote_volume": 1576.6312, "trades": 6, "taker_buy_volume": 24868.0, "taker_buy_quote": 1576.6312}, {"ts": 1768142340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4206.0, "quote_volume": 266.6604, "trades": 2, "taker_buy_volume": 4206.0, "taker_buy_quote": 266.6604}, {"ts": 1768142640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 14270.0, "quote_volume": 904.718, "trades": 3, "taker_buy_volume": 14270.0, "taker_buy_quote": 904.718}, {"ts": 1768142700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 250.0, "quote_volume": 15.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 145.0, "quote_volume": 9.193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 200.0, "quote_volume": 12.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 11427.0, "quote_volume": 725.6145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143480000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3299.0, "quote_volume": 209.4716, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768143540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143600000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8277.0, "quote_volume": 525.6, "trades": 7, "taker_buy_volume": 105.0, "taker_buy_quote": 6.678}, {"ts": 1768143660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 79.0, "quote_volume": 5.0165, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.0165}, {"ts": 1768143840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3759.0, "quote_volume": 238.6965, "trades": 2, "taker_buy_volume": 3759.0, "taker_buy_quote": 238.6965}, {"ts": 1768143960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 150.0, "quote_volume": 9.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144020000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 632.0, "quote_volume": 40.1169, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 30.5435}, {"ts": 1768144080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 6283.0, "quote_volume": 399.5988, "trades": 3, "taker_buy_volume": 6283.0, "taker_buy_quote": 399.5988}, {"ts": 1768144140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2363.0, "quote_volume": 150.2868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 276.0, "quote_volume": 17.526, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 17.526}, {"ts": 1768144440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 28066.0, "quote_volume": 1779.3844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2800.0, "quote_volume": 177.8, "trades": 2, "taker_buy_volume": 2800.0, "taker_buy_quote": 177.8}, {"ts": 1768144680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3245.0, "quote_volume": 206.382, "trades": 2, "taker_buy_volume": 3245.0, "taker_buy_quote": 206.382}, {"ts": 1768145160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2042.0, "quote_volume": 129.667, "trades": 1, "taker_buy_volume": 2042.0, "taker_buy_quote": 129.667}, {"ts": 1768145460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2539.0, "quote_volume": 161.2265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1731.0, "quote_volume": 109.9185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3020.0, "quote_volume": 191.468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145880000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4670.0, "quote_volume": 296.4341, "trades": 4, "taker_buy_volume": 1823.0, "taker_buy_quote": 115.7605}, {"ts": 1768145940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1070.0, "quote_volume": 67.838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146000000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3472.0, "quote_volume": 220.1969, "trades": 3, "taker_buy_volume": 721.0, "taker_buy_quote": 45.7835}, {"ts": 1768146060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 16868.0, "quote_volume": 1067.7444, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 18.6102}, {"ts": 1768146240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3875.0, "quote_volume": 245.2875, "trades": 2, "taker_buy_volume": 3875.0, "taker_buy_quote": 245.2875}, {"ts": 1768146360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 31501.0, "quote_volume": 1990.645, "trades": 8, "taker_buy_volume": 2182.0, "taker_buy_quote": 137.6842}, {"ts": 1768146540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 12282.0, "quote_volume": 774.9942, "trades": 3, "taker_buy_volume": 12282.0, "taker_buy_quote": 774.9942}, {"ts": 1768146600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6314.0, "quote_volume": 399.0448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 418.0, "quote_volume": 26.4176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4833.0, "quote_volume": 305.9289, "trades": 1, "taker_buy_volume": 4833.0, "taker_buy_quote": 305.9289}, {"ts": 1768147080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6392.0, "quote_volume": 405.2528, "trades": 3, "taker_buy_volume": 6392.0, "taker_buy_quote": 405.2528}, {"ts": 1768147140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768147260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1052.0, "quote_volume": 66.802, "trades": 1, "taker_buy_volume": 1052.0, "taker_buy_quote": 66.802}, {"ts": 1768147440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 10028.0, "quote_volume": 635.7752, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768147500000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 336.0, "quote_volume": 21.3274, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 15.875}, {"ts": 1768147560000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3973.0, "quote_volume": 252.2599, "trades": 3, "taker_buy_volume": 3717.0, "taker_buy_quote": 236.0295}, {"ts": 1768147620000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 222.0, "quote_volume": 14.0855, "trades": 2, "taker_buy_volume": 107.0, "taker_buy_quote": 6.7945}, {"ts": 1768147680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147740000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6558.0, "quote_volume": 416.4409, "trades": 4, "taker_buy_volume": 3201.0, "taker_buy_quote": 203.2714}, {"ts": 1768147800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1444.0, "quote_volume": 91.5496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4399.0, "quote_volume": 278.8966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 146.0, "quote_volume": 9.2418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768148580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 198.0, "quote_volume": 12.5532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2352.0, "quote_volume": 149.1168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8064.0, "quote_volume": 512.8704, "trades": 4, "taker_buy_volume": 3071.0, "taker_buy_quote": 195.3156}, {"ts": 1768148940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 148.0, "quote_volume": 9.4128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3528.0, "quote_volume": 224.7336, "trades": 4, "taker_buy_volume": 3528.0, "taker_buy_quote": 224.7336}, {"ts": 1768149060000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 35868.0, "quote_volume": 2290.837, "trades": 9, "taker_buy_volume": 27660.0, "taker_buy_quote": 1767.1666}, {"ts": 1768149120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3306.0, "quote_volume": 211.584, "trades": 2, "taker_buy_volume": 3306.0, "taker_buy_quote": 211.584}, {"ts": 1768149180000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 80.0, "quote_volume": 5.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 443.0, "quote_volume": 28.2634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2707.0, "quote_volume": 172.7066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 185.0, "quote_volume": 11.803, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.803}, {"ts": 1768149900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3150.0, "quote_volume": 200.655, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.655}, {"ts": 1768149960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 165.0, "quote_volume": 10.5105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150260000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 22240.0, "quote_volume": 1410.3215, "trades": 3, "taker_buy_volume": 3055.0, "taker_buy_quote": 193.9925}, {"ts": 1768150320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 154.0, "quote_volume": 9.7636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 184.0, "quote_volume": 11.684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 194.0, "quote_volume": 12.3384, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 12.3384}, {"ts": 1768150500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150620000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3109.0, "quote_volume": 197.7171, "trades": 3, "taker_buy_volume": 2956.0, "taker_buy_quote": 188.0016}, {"ts": 1768150680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150800000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 932.0, "quote_volume": 59.3536, "trades": 2, "taker_buy_volume": 784.0, "taker_buy_quote": 49.9408}, {"ts": 1768150860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 80.0, "quote_volume": 5.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150980000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 819.0, "quote_volume": 52.0337, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 17.2992}, {"ts": 1768151040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1857.0, "quote_volume": 118.1052, "trades": 3, "taker_buy_volume": 1230.0, "taker_buy_quote": 78.228}, {"ts": 1768151160000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1548.0, "quote_volume": 98.5019, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 31.2767}, {"ts": 1768151220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151280000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3288.0, "quote_volume": 209.1024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768151400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 152.0, "quote_volume": 9.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 312.0, "quote_volume": 19.8744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 145.0, "quote_volume": 9.2365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6155.0, "quote_volume": 392.379, "trades": 3, "taker_buy_volume": 6155.0, "taker_buy_quote": 392.379}, {"ts": 1768151760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 9350.0, "quote_volume": 595.595, "trades": 3, "taker_buy_volume": 6200.0, "taker_buy_quote": 394.94}, {"ts": 1768151820000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6155.0, "quote_volume": 392.379, "trades": 3, "taker_buy_volume": 6155.0, "taker_buy_quote": 392.379}, {"ts": 1768151880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3672.0, "quote_volume": 233.5392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6646.0, "quote_volume": 423.3502, "trades": 3, "taker_buy_volume": 6646.0, "taker_buy_quote": 423.3502}, {"ts": 1768152060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3150.0, "quote_volume": 200.655, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.655}, {"ts": 1768152120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 600.0, "quote_volume": 38.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2550.0, "quote_volume": 162.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152660000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 34169.0, "quote_volume": 2182.2241, "trades": 17, "taker_buy_volume": 25569.0, "taker_buy_quote": 1633.5441}, {"ts": 1768152720000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3597.0, "quote_volume": 229.7517, "trades": 7, "taker_buy_volume": 2631.0, "taker_buy_quote": 168.1209}, {"ts": 1768152780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2434.0, "quote_volume": 155.776, "trades": 6, "taker_buy_volume": 2434.0, "taker_buy_quote": 155.776}, {"ts": 1768152900000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4645.0, "quote_volume": 296.8662, "trades": 7, "taker_buy_volume": 507.0, "taker_buy_quote": 32.448}, {"ts": 1768152960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 333.0, "quote_volume": 21.2787, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 21.2787}, {"ts": 1768153080000, "open": 0.0639, "high": 0.0644, "low": 0.0639, "close": 0.0642, "volume": 176974.0, "quote_volume": 11339.5382, "trades": 112, "taker_buy_volume": 146060.0, "taker_buy_quote": 9359.5123}, {"ts": 1768153140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 113.0, "quote_volume": 7.2546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153200000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 704.0, "quote_volume": 45.2499, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 34.1433}, {"ts": 1768153260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153320000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 116463.0, "quote_volume": 7492.7125, "trades": 45, "taker_buy_volume": 87832.0, "taker_buy_quote": 5651.4242}, {"ts": 1768153380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 930.0, "quote_volume": 59.892, "trades": 3, "taker_buy_volume": 295.0, "taker_buy_quote": 18.998}, {"ts": 1768153440000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 45437.0, "quote_volume": 2931.7056, "trades": 44, "taker_buy_volume": 32176.0, "taker_buy_quote": 2076.3711}, {"ts": 1768153500000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 14256.0, "quote_volume": 922.8925, "trades": 11, "taker_buy_volume": 7777.0, "taker_buy_quote": 503.3196}, {"ts": 1768153560000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 26354.0, "quote_volume": 1701.8853, "trades": 13, "taker_buy_volume": 1547.0, "taker_buy_quote": 99.9362}, {"ts": 1768153620000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 5807.0, "quote_volume": 374.108, "trades": 9, "taker_buy_volume": 2058.0, "taker_buy_quote": 132.741}, {"ts": 1768153680000, "open": 0.0644, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 49295.0, "quote_volume": 3180.191, "trades": 20, "taker_buy_volume": 45075.0, "taker_buy_quote": 2907.7674}, {"ts": 1768153740000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1410.0, "quote_volume": 90.9243, "trades": 4, "taker_buy_volume": 1203.0, "taker_buy_quote": 77.5935}, {"ts": 1768153800000, "open": 0.0645, "high": 0.0649, "low": 0.0645, "close": 0.0647, "volume": 94533.0, "quote_volume": 6110.5587, "trades": 40, "taker_buy_volume": 85199.0, "taker_buy_quote": 5506.9936}, {"ts": 1768153860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 18580.0, "quote_volume": 1200.268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153920000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 317941.0, "quote_volume": 20611.2287, "trades": 69, "taker_buy_volume": 212230.0, "taker_buy_quote": 13762.0064}, {"ts": 1768153980000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 49943.0, "quote_volume": 3230.986, "trades": 7, "taker_buy_volume": 154.0, "taker_buy_quote": 9.9792}, {"ts": 1768154040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3790.0, "quote_volume": 245.213, "trades": 2, "taker_buy_volume": 3790.0, "taker_buy_quote": 245.213}, {"ts": 1768154160000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 20074.0, "quote_volume": 1296.9271, "trades": 8, "taker_buy_volume": 1467.0, "taker_buy_quote": 94.9149}, {"ts": 1768154220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 219.0, "quote_volume": 14.1255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2990.0, "quote_volume": 192.855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3806.0, "quote_volume": 245.487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6300.0, "quote_volume": 406.35, "trades": 2, "taker_buy_volume": 6300.0, "taker_buy_quote": 406.35}, {"ts": 1768154580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3365.0, "quote_volume": 217.379, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 13.889}, {"ts": 1768154820000, "open": 0.0645, "high": 0.0654, "low": 0.0645, "close": 0.065, "volume": 648234.0, "quote_volume": 42114.1294, "trades": 133, "taker_buy_volume": 485966.0, "taker_buy_quote": 31551.2367}, {"ts": 1768154880000, "open": 0.0651, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 94655.0, "quote_volume": 6162.2407, "trades": 42, "taker_buy_volume": 40449.0, "taker_buy_quote": 2633.2185}, {"ts": 1768154940000, "open": 0.065, "high": 0.065, "low": 0.0646, "close": 0.0647, "volume": 105980.0, "quote_volume": 6871.2452, "trades": 27, "taker_buy_volume": 4380.0, "taker_buy_quote": 283.386}, {"ts": 1768155000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3788.0, "quote_volume": 245.0836, "trades": 2, "taker_buy_volume": 3788.0, "taker_buy_quote": 245.0836}, {"ts": 1768155060000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 46912.0, "quote_volume": 3035.2064, "trades": 10, "taker_buy_volume": 12541.0, "taker_buy_quote": 811.4027}, {"ts": 1768155120000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 8567.0, "quote_volume": 553.9949, "trades": 4, "taker_buy_volume": 2517.0, "taker_buy_quote": 162.8499}, {"ts": 1768155180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 198.0, "quote_volume": 12.8106, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 12.8106}, {"ts": 1768155240000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 13650.0, "quote_volume": 883.05, "trades": 6, "taker_buy_volume": 6300.0, "taker_buy_quote": 407.61}, {"ts": 1768155300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 747.0, "quote_volume": 48.2562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155480000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155600000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 87242.0, "quote_volume": 5617.9703, "trades": 23, "taker_buy_volume": 5179.0, "taker_buy_quote": 333.2126}, {"ts": 1768155660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1301.0, "quote_volume": 83.6543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155840000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 53058.0, "quote_volume": 3414.8735, "trades": 12, "taker_buy_volume": 32635.0, "taker_buy_quote": 2101.064}, {"ts": 1768155900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7009.0, "quote_volume": 450.6787, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 202.545}, {"ts": 1768155960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 16176.0, "quote_volume": 1040.1168, "trades": 7, "taker_buy_volume": 6821.0, "taker_buy_quote": 438.5903}, {"ts": 1768156020000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 3262.0, "quote_volume": 209.4316, "trades": 2, "taker_buy_volume": 3262.0, "taker_buy_quote": 209.4316}, {"ts": 1768156080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 168.0, "quote_volume": 10.7856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2982.0, "quote_volume": 191.4444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156260000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 12152.0, "quote_volume": 779.2582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3150.0, "quote_volume": 202.23, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 202.23}, {"ts": 1768156440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8833.0, "quote_volume": 567.2205, "trades": 5, "taker_buy_volume": 1419.0, "taker_buy_quote": 91.2417}, {"ts": 1768156560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3150.0, "quote_volume": 201.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 15185.0, "quote_volume": 973.097, "trades": 6, "taker_buy_volume": 9420.0, "taker_buy_quote": 603.822}, {"ts": 1768156680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 122.0, "quote_volume": 7.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3150.0, "quote_volume": 201.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 202053.0, "quote_volume": 12901.1927, "trades": 22, "taker_buy_volume": 16586.0, "taker_buy_quote": 1059.0631}, {"ts": 1768157160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 4042.0, "quote_volume": 258.688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3432.0, "quote_volume": 219.9912, "trades": 2, "taker_buy_volume": 3432.0, "taker_buy_quote": 219.9912}, {"ts": 1768157280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 18658.0, "quote_volume": 1197.8436, "trades": 4, "taker_buy_volume": 18658.0, "taker_buy_quote": 1197.8436}, {"ts": 1768157340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 78.0, "quote_volume": 4.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3405.0, "quote_volume": 218.5755, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 202.23}, {"ts": 1768157700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7094.0, "quote_volume": 455.4348, "trades": 3, "taker_buy_volume": 6300.0, "taker_buy_quote": 404.46}, {"ts": 1768157760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3368.0, "quote_volume": 216.2256, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 202.23}, {"ts": 1768157820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3150.0, "quote_volume": 202.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3150.0, "quote_volume": 202.23, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 202.23}, {"ts": 1768157940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7433.0, "quote_volume": 477.1986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7371.0, "quote_volume": 473.9553, "trades": 3, "taker_buy_volume": 4221.0, "taker_buy_quote": 271.4103}, {"ts": 1768158240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3150.0, "quote_volume": 202.545, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 202.545}, {"ts": 1768158360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1009.0, "quote_volume": 64.7778, "trades": 1, "taker_buy_volume": 1009.0, "taker_buy_quote": 64.7778}, {"ts": 1768158420000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3703.0, "quote_volume": 237.6773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8935.0, "quote_volume": 572.7335, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.915}, {"ts": 1768158720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 999.0, "quote_volume": 64.0359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3304.0, "quote_volume": 212.1168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 168.0, "quote_volume": 10.7688, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.7688}, {"ts": 1768159200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5442.0, "quote_volume": 348.8322, "trades": 2, "taker_buy_volume": 5442.0, "taker_buy_quote": 348.8322}, {"ts": 1768159260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 206.0, "quote_volume": 13.2046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159500000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 8366.0, "quote_volume": 536.2842, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 15.1512}, {"ts": 1768159560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 206.0, "quote_volume": 13.2046, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 13.2046}, {"ts": 1768159620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 521.0, "quote_volume": 33.4482, "trades": 1, "taker_buy_volume": 521.0, "taker_buy_quote": 33.4482}, {"ts": 1768159980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 10000.0, "quote_volume": 642.0, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 642.0}, {"ts": 1768160220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 193.0, "quote_volume": 12.3906, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 12.3906}, {"ts": 1768160280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6300.0, "quote_volume": 403.83, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.915}, {"ts": 1768160700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3467.0, "quote_volume": 222.2347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 12086.0, "quote_volume": 773.504, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.6}, {"ts": 1768160940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3665.0, "quote_volume": 234.9265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1670.0, "quote_volume": 107.047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6584.0, "quote_volume": 422.0344, "trades": 3, "taker_buy_volume": 6584.0, "taker_buy_quote": 422.0344}, {"ts": 1768161300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 162.0, "quote_volume": 10.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0637, "volume": 23600.0, "quote_volume": 1507.1807, "trades": 13, "taker_buy_volume": 6525.0, "taker_buy_quote": 416.61}, {"ts": 1768161660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161720000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 24059.0, "quote_volume": 1532.59, "trades": 5, "taker_buy_volume": 6617.0, "taker_buy_quote": 421.5346}, {"ts": 1768161780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 709.0, "quote_volume": 45.1633, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 45.1633}, {"ts": 1768161900000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 53359.0, "quote_volume": 3383.0058, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161960000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 3797.0, "quote_volume": 240.9914, "trades": 4, "taker_buy_volume": 3263.0, "taker_buy_quote": 207.1892}, {"ts": 1768162020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1288.0, "quote_volume": 81.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 326.0, "quote_volume": 20.701, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 20.701}, {"ts": 1768162140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3582.0, "quote_volume": 227.5002, "trades": 2, "taker_buy_volume": 3582.0, "taker_buy_quote": 227.5002}, {"ts": 1768162260000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4000.0, "quote_volume": 253.915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768162440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1288.0, "quote_volume": 81.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1210.0, "quote_volume": 76.7593, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 28.7655}, {"ts": 1768162620000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 18767.0, "quote_volume": 1192.3091, "trades": 9, "taker_buy_volume": 15754.0, "taker_buy_quote": 1000.6823}, {"ts": 1768162680000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 47014.0, "quote_volume": 2985.449, "trades": 8, "taker_buy_volume": 600.0, "taker_buy_quote": 38.16}, {"ts": 1768162740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6300.0, "quote_volume": 400.05, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768162800000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 9352.0, "quote_volume": 595.4674, "trades": 6, "taker_buy_volume": 9352.0, "taker_buy_quote": 595.4674}, {"ts": 1768162860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 783.0, "quote_volume": 49.9554, "trades": 1, "taker_buy_volume": 783.0, "taker_buy_quote": 49.9554}, {"ts": 1768162920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3150.0, "quote_volume": 201.285, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.285}, {"ts": 1768162980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 3658.0, "quote_volume": 233.6954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6279.0, "quote_volume": 401.2281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2588.0, "quote_volume": 165.3732, "trades": 1, "taker_buy_volume": 2588.0, "taker_buy_quote": 165.3732}, {"ts": 1768163340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 12600.0, "quote_volume": 805.14, "trades": 4, "taker_buy_volume": 12600.0, "taker_buy_quote": 805.14}, {"ts": 1768163460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 17770.0, "quote_volume": 1133.726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163520000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4172.0, "quote_volume": 266.1496, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.97}, {"ts": 1768163580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3150.0, "quote_volume": 200.97, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.97}, {"ts": 1768163760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 81.0, "quote_volume": 5.1759, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.1759}, {"ts": 1768164120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3150.0, "quote_volume": 201.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4500.0, "quote_volume": 287.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3150.0, "quote_volume": 200.97, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.97}, {"ts": 1768164660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 360.0, "quote_volume": 23.004, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 23.004}, {"ts": 1768164960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 24036.0, "quote_volume": 1533.4968, "trades": 7, "taker_buy_volume": 14586.0, "taker_buy_quote": 930.5868}, {"ts": 1768165260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 480.0, "quote_volume": 30.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1321.0, "quote_volume": 83.8835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1805.0, "quote_volume": 114.437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 168.0, "quote_volume": 10.6512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165920000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 7351.0, "quote_volume": 467.2086, "trades": 3, "taker_buy_volume": 7351.0, "taker_buy_quote": 467.2086}, {"ts": 1768165980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 173.0, "quote_volume": 10.9855, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.9855}, {"ts": 1768166100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 995.0, "quote_volume": 63.282, "trades": 1, "taker_buy_volume": 995.0, "taker_buy_quote": 63.282}, {"ts": 1768166400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3150.0, "quote_volume": 200.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1566.0, "quote_volume": 99.441, "trades": 1, "taker_buy_volume": 1566.0, "taker_buy_quote": 99.441}, {"ts": 1768166640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7347.0, "quote_volume": 465.7998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167420000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1655.0, "quote_volume": 104.9364, "trades": 2, "taker_buy_volume": 1655.0, "taker_buy_quote": 104.9364}, {"ts": 1768167480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 264.0, "quote_volume": 16.7376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 193.0, "quote_volume": 12.2362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2693.0, "quote_volume": 170.7362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 150.0, "quote_volume": 9.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 207.0, "quote_volume": 13.1445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5221.0, "quote_volume": 332.0556, "trades": 4, "taker_buy_volume": 2961.0, "taker_buy_quote": 188.3196}, {"ts": 1768168020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 12730.0, "quote_volume": 809.628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768168320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4737.0, "quote_volume": 301.2732, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768168380000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 10143.0, "quote_volume": 646.0398, "trades": 4, "taker_buy_volume": 6300.0, "taker_buy_quote": 401.31}, {"ts": 1768168440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768168680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1833.0, "quote_volume": 116.3955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5919.0, "quote_volume": 375.8565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 375.0, "quote_volume": 23.7375, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 14.3691}, {"ts": 1768169100000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 62488.0, "quote_volume": 3943.3092, "trades": 12, "taker_buy_volume": 6319.0, "taker_buy_quote": 398.7289}, {"ts": 1768169160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3824.0, "quote_volume": 240.912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5151.0, "quote_volume": 324.0406, "trades": 7, "taker_buy_volume": 3850.0, "taker_buy_quote": 242.2077}, {"ts": 1768169340000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4702.0, "quote_volume": 295.7558, "trades": 4, "taker_buy_volume": 4702.0, "taker_buy_quote": 295.7558}, {"ts": 1768169400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 157.0, "quote_volume": 9.8596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2723.0, "quote_volume": 171.549, "trades": 1, "taker_buy_volume": 2723.0, "taker_buy_quote": 171.549}, {"ts": 1768169640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 169.0, "quote_volume": 10.6639, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.6639}, {"ts": 1768169700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 158.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170000000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3179.0, "quote_volume": 199.9591, "trades": 1, "taker_buy_volume": 3179.0, "taker_buy_quote": 199.9591}, {"ts": 1768170060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 148.0, "quote_volume": 9.3092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170120000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3150.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.45}, {"ts": 1768170300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 154.0, "quote_volume": 9.6866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170360000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 151.0, "quote_volume": 9.4979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170420000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 156.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 158.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170720000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 7699.0, "quote_volume": 485.7913, "trades": 2, "taker_buy_volume": 7543.0, "taker_buy_quote": 475.9633}, {"ts": 1768170780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 165.0, "quote_volume": 10.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 50887.0, "quote_volume": 3210.9697, "trades": 3, "taker_buy_volume": 50887.0, "taker_buy_quote": 3210.9697}, {"ts": 1768170960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 149.0, "quote_volume": 9.4019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 155.0, "quote_volume": 9.7805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171320000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 6484.0, "quote_volume": 410.0407, "trades": 8, "taker_buy_volume": 472.0, "taker_buy_quote": 29.9248}, {"ts": 1768171380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6871.0, "quote_volume": 434.2472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 150.0, "quote_volume": 9.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 366.0, "quote_volume": 23.1312, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 23.1312}, {"ts": 1768171800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 150.0, "quote_volume": 9.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171920000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 11338.0, "quote_volume": 715.4508, "trades": 3, "taker_buy_volume": 115.0, "taker_buy_quote": 7.2795}, {"ts": 1768171980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 200.0, "quote_volume": 12.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 146.0, "quote_volume": 9.198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9052.0, "quote_volume": 569.5224, "trades": 2, "taker_buy_volume": 1516.0, "taker_buy_quote": 95.508}, {"ts": 1768172460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 554.0, "quote_volume": 34.902, "trades": 1, "taker_buy_volume": 554.0, "taker_buy_quote": 34.902}, {"ts": 1768172580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172640000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 5732.0, "quote_volume": 359.734, "trades": 8, "taker_buy_volume": 1041.0, "taker_buy_quote": 65.4089}, {"ts": 1768172700000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 34121.0, "quote_volume": 2139.4747, "trades": 6, "taker_buy_volume": 1197.0, "taker_buy_quote": 75.1086}, {"ts": 1768172760000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4132.0, "quote_volume": 258.9933, "trades": 5, "taker_buy_volume": 3301.0, "taker_buy_quote": 206.9727}, {"ts": 1768172820000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 248.0, "quote_volume": 15.545, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 6.3428}, {"ts": 1768172880000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172940000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 375.0, "quote_volume": 23.5707, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 13.0203}, {"ts": 1768173000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 12675.0, "quote_volume": 801.06, "trades": 5, "taker_buy_volume": 12675.0, "taker_buy_quote": 801.06}, {"ts": 1768173060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768173180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 174.0, "quote_volume": 10.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 152.0, "quote_volume": 9.6064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173300000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 7933.0, "quote_volume": 502.4578, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768173360000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3308.0, "quote_volume": 209.7114, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768173420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173540000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 146.0, "quote_volume": 9.2564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173600000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3296.0, "quote_volume": 209.2814, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768173660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 647.0, "quote_volume": 41.0198, "trades": 2, "taker_buy_volume": 647.0, "taker_buy_quote": 41.0198}, {"ts": 1768173720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 787.0, "quote_volume": 49.9745, "trades": 1, "taker_buy_volume": 787.0, "taker_buy_quote": 49.9745}, {"ts": 1768173780000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3593.0, "quote_volume": 227.7802, "trades": 4, "taker_buy_volume": 3055.0, "taker_buy_quote": 193.687}, {"ts": 1768173840000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4274.0, "quote_volume": 271.084, "trades": 5, "taker_buy_volume": 4274.0, "taker_buy_quote": 271.084}, {"ts": 1768173900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 39947.0, "quote_volume": 2528.6451, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3812.0, "quote_volume": 240.9184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6314.0, "quote_volume": 399.0448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3305.0, "quote_volume": 208.5455, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768174260000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 387.0, "quote_volume": 24.4395, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 12.5136}, {"ts": 1768174320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 150.0, "quote_volume": 9.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3320.0, "quote_volume": 209.492, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768174500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 307.0, "quote_volume": 19.4024, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 19.4024}, {"ts": 1768174560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 168.0, "quote_volume": 10.6008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174620000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 352.0, "quote_volume": 22.2317, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 12.956}, {"ts": 1768174680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7381.0, "quote_volume": 465.7411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2847.0, "quote_volume": 179.9304, "trades": 1, "taker_buy_volume": 2847.0, "taker_buy_quote": 179.9304}, {"ts": 1768174920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2148.0, "quote_volume": 135.7536, "trades": 1, "taker_buy_volume": 2148.0, "taker_buy_quote": 135.7536}, {"ts": 1768174980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 12917.0, "quote_volume": 817.6461, "trades": 6, "taker_buy_volume": 12600.0, "taker_buy_quote": 797.58}, {"ts": 1768175040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768175160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 9113.0, "quote_volume": 576.8529, "trades": 4, "taker_buy_volume": 8951.0, "taker_buy_quote": 566.5983}, {"ts": 1768175220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 166.0, "quote_volume": 10.5078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 174.0, "quote_volume": 11.0316, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 11.0316}, {"ts": 1768175340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 152.0, "quote_volume": 9.6216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 172.0, "quote_volume": 10.8876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 146.0, "quote_volume": 9.2418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 173.0, "quote_volume": 10.9509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 162.0, "quote_volume": 10.2546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768176120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176300000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3352.0, "quote_volume": 212.1044, "trades": 3, "taker_buy_volume": 3192.0, "taker_buy_quote": 201.9764}, {"ts": 1768176360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 9910.0, "quote_volume": 624.33, "trades": 2, "taker_buy_volume": 9910.0, "taker_buy_quote": 624.33}, {"ts": 1768176480000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 299193.0, "quote_volume": 18800.0153, "trades": 34, "taker_buy_volume": 738.0, "taker_buy_quote": 46.4202}, {"ts": 1768176540000, "open": 0.0628, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 95770.0, "quote_volume": 6006.3659, "trades": 22, "taker_buy_volume": 31596.0, "taker_buy_quote": 1984.3379}, {"ts": 1768176600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176660000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176720000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 5919.0, "quote_volume": 371.4363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176780000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 1943.0, "quote_volume": 121.8885, "trades": 3, "taker_buy_volume": 312.0, "taker_buy_quote": 19.6248}, {"ts": 1768176840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176900000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 19903.0, "quote_volume": 1247.6604, "trades": 11, "taker_buy_volume": 1648.0, "taker_buy_quote": 103.4944}, {"ts": 1768176960000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6405.0, "quote_volume": 402.214, "trades": 4, "taker_buy_volume": 3055.0, "taker_buy_quote": 191.854}, {"ts": 1768177020000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3801.0, "quote_volume": 239.1031, "trades": 3, "taker_buy_volume": 3801.0, "taker_buy_quote": 239.1031}, {"ts": 1768177080000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 191.0, "quote_volume": 12.033, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 12.033}, {"ts": 1768177140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 56200.0, "quote_volume": 3546.535, "trades": 4, "taker_buy_volume": 49934.0, "taker_buy_quote": 3150.8354}, {"ts": 1768177200000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3472.0, "quote_volume": 219.4559, "trades": 4, "taker_buy_volume": 3472.0, "taker_buy_quote": 219.4559}, {"ts": 1768177260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4555.0, "quote_volume": 288.3315, "trades": 4, "taker_buy_volume": 1002.0, "taker_buy_quote": 63.4266}, {"ts": 1768177320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3788.0, "quote_volume": 239.0228, "trades": 4, "taker_buy_volume": 3351.0, "taker_buy_quote": 211.4481}, {"ts": 1768177380000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3336.0, "quote_volume": 210.5291, "trades": 3, "taker_buy_volume": 3336.0, "taker_buy_quote": 210.5291}, {"ts": 1768177440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177560000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 436.0, "quote_volume": 27.5988, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 27.5988}, {"ts": 1768177620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1753.0, "quote_volume": 110.9649, "trades": 4, "taker_buy_volume": 437.0, "taker_buy_quote": 27.6621}, {"ts": 1768177680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177740000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 384.0, "quote_volume": 24.3262, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 24.3262}, {"ts": 1768177800000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 51090.0, "quote_volume": 3234.451, "trades": 33, "taker_buy_volume": 1090.0, "taker_buy_quote": 69.106}, {"ts": 1768177860000, "open": 0.0633, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 61195.0, "quote_volume": 3874.318, "trades": 36, "taker_buy_volume": 18191.0, "taker_buy_quote": 1153.2461}, {"ts": 1768177920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 228.0, "quote_volume": 14.4552, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 14.4552}, {"ts": 1768177980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 5165.0, "quote_volume": 325.9115, "trades": 3, "taker_buy_volume": 3054.0, "taker_buy_quote": 192.7074}, {"ts": 1768178040000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6001.0, "quote_volume": 378.6852, "trades": 13, "taker_buy_volume": 6001.0, "taker_buy_quote": 378.6852}, {"ts": 1768178100000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12551.0, "quote_volume": 791.9941, "trades": 8, "taker_buy_volume": 12551.0, "taker_buy_quote": 791.9941}, {"ts": 1768178160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6110.0, "quote_volume": 385.541, "trades": 2, "taker_buy_volume": 6110.0, "taker_buy_quote": 385.541}, {"ts": 1768178220000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 12053.0, "quote_volume": 760.7592, "trades": 12, "taker_buy_volume": 2376.0, "taker_buy_quote": 150.1632}, {"ts": 1768178280000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 29835.0, "quote_volume": 1879.9476, "trades": 13, "taker_buy_volume": 7219.0, "taker_buy_quote": 454.7563}, {"ts": 1768178340000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 10969.0, "quote_volume": 689.118, "trades": 12, "taker_buy_volume": 2648.0, "taker_buy_quote": 166.5592}, {"ts": 1768178400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 9051.0, "quote_volume": 569.7419, "trades": 9, "taker_buy_volume": 1190.0, "taker_buy_quote": 74.97}, {"ts": 1768178460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3150.0, "quote_volume": 197.82, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.82}, {"ts": 1768178580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3150.0, "quote_volume": 197.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178640000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2450.0, "quote_volume": 153.86, "trades": 8, "taker_buy_volume": 2450.0, "taker_buy_quote": 153.86}, {"ts": 1768178700000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 57818.0, "quote_volume": 3620.5155, "trades": 22, "taker_buy_volume": 4747.0, "taker_buy_quote": 297.665}, {"ts": 1768178760000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 37885.0, "quote_volume": 2371.9825, "trades": 14, "taker_buy_volume": 12685.0, "taker_buy_quote": 794.4625}, {"ts": 1768178820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 250.0, "quote_volume": 15.65, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 15.65}, {"ts": 1768178880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 236.0, "quote_volume": 14.7736, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 14.7736}, {"ts": 1768178940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 548.0, "quote_volume": 34.3596, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 34.3596}, {"ts": 1768179000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5775.0, "quote_volume": 361.515, "trades": 3, "taker_buy_volume": 2625.0, "taker_buy_quote": 164.325}, {"ts": 1768179060000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 31035.0, "quote_volume": 1934.8335, "trades": 10, "taker_buy_volume": 10380.0, "taker_buy_quote": 647.712}, {"ts": 1768179120000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 18344.0, "quote_volume": 1144.2765, "trades": 27, "taker_buy_volume": 14453.0, "taker_buy_quote": 901.8672}, {"ts": 1768179180000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179240000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 14473.0, "quote_volume": 904.4997, "trades": 10, "taker_buy_volume": 11230.0, "taker_buy_quote": 701.8291}, {"ts": 1768179300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3363.0, "quote_volume": 210.5238, "trades": 4, "taker_buy_volume": 3363.0, "taker_buy_quote": 210.5238}, {"ts": 1768179360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 288.0, "quote_volume": 18.0576, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 18.0576}, {"ts": 1768179420000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5374.0, "quote_volume": 338.0246, "trades": 7, "taker_buy_volume": 1568.0, "taker_buy_quote": 98.6272}, {"ts": 1768179480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 314.0, "quote_volume": 19.782, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 19.782}, {"ts": 1768179540000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 2412.0, "quote_volume": 151.8287, "trades": 4, "taker_buy_volume": 823.0, "taker_buy_quote": 51.8806}, {"ts": 1768179600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 13150.0, "quote_volume": 831.5065, "trades": 7, "taker_buy_volume": 12774.0, "taker_buy_quote": 807.7433}, {"ts": 1768179660000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2518.0, "quote_volume": 158.8594, "trades": 9, "taker_buy_volume": 2254.0, "taker_buy_quote": 142.2274}, {"ts": 1768179720000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 9415.0, "quote_volume": 594.4602, "trades": 11, "taker_buy_volume": 2996.0, "taker_buy_quote": 189.1158}, {"ts": 1768179780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179840000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10341.0, "quote_volume": 657.6377, "trades": 8, "taker_buy_volume": 10341.0, "taker_buy_quote": 657.6377}, {"ts": 1768179900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 17764.0, "quote_volume": 1128.014, "trades": 11, "taker_buy_volume": 1278.0, "taker_buy_quote": 81.153}, {"ts": 1768179960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 567.0, "quote_volume": 36.0045, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 36.0045}, {"ts": 1768180020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 658.0, "quote_volume": 41.5856, "trades": 1, "taker_buy_volume": 658.0, "taker_buy_quote": 41.5856}, {"ts": 1768180080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 316.0, "quote_volume": 19.9396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 196.0, "quote_volume": 12.3872, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 12.3872}, {"ts": 1768180320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 249.0, "quote_volume": 15.7368, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 15.7368}, {"ts": 1768180440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 814.0, "quote_volume": 51.469, "trades": 4, "taker_buy_volume": 814.0, "taker_buy_quote": 51.469}, {"ts": 1768180500000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4700.0, "quote_volume": 296.725, "trades": 2, "taker_buy_volume": 1550.0, "taker_buy_quote": 97.96}, {"ts": 1768180560000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 215.0, "quote_volume": 13.5879, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 13.5879}, {"ts": 1768180620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1553.0, "quote_volume": 98.1496, "trades": 2, "taker_buy_volume": 1553.0, "taker_buy_quote": 98.1496}, {"ts": 1768180680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 175.0, "quote_volume": 11.0775, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 11.0775}, {"ts": 1768180740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 488.0, "quote_volume": 30.8904, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 30.8904}, {"ts": 1768180800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768180860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 176.0, "quote_volume": 11.1408, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.1408}, {"ts": 1768180920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 244.0, "quote_volume": 15.4452, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 15.4452}, {"ts": 1768180980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 42711.0, "quote_volume": 2703.6063, "trades": 2, "taker_buy_volume": 42711.0, "taker_buy_quote": 2703.6063}, {"ts": 1768181040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 243.0, "quote_volume": 15.4062, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 15.4062}, {"ts": 1768181100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3129.0, "quote_volume": 198.3786, "trades": 3, "taker_buy_volume": 3129.0, "taker_buy_quote": 198.3786}, {"ts": 1768181160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181220000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 6149.0, "quote_volume": 390.1465, "trades": 5, "taker_buy_volume": 3472.0, "taker_buy_quote": 220.157}, {"ts": 1768181280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 438.0, "quote_volume": 27.9006, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 27.9006}, {"ts": 1768181460000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 8605.0, "quote_volume": 547.268, "trades": 5, "taker_buy_volume": 432.0, "taker_buy_quote": 27.4964}, {"ts": 1768181520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1695.0, "quote_volume": 108.141, "trades": 2, "taker_buy_volume": 1695.0, "taker_buy_quote": 108.141}, {"ts": 1768181640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6677.0, "quote_volume": 423.9895, "trades": 8, "taker_buy_volume": 6300.0, "taker_buy_quote": 400.05}, {"ts": 1768181700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 616.0, "quote_volume": 39.116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181940000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 8521.0, "quote_volume": 540.6741, "trades": 6, "taker_buy_volume": 4427.0, "taker_buy_quote": 280.7995}, {"ts": 1768182000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 544.0, "quote_volume": 34.4896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768182120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3143.0, "quote_volume": 199.5805, "trades": 1, "taker_buy_volume": 3143.0, "taker_buy_quote": 199.5805}, {"ts": 1768182180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6504.0, "quote_volume": 413.004, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 12.954}, {"ts": 1768182360000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 39490.0, "quote_volume": 2509.9089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1321.0, "quote_volume": 83.8835, "trades": 4, "taker_buy_volume": 1321.0, "taker_buy_quote": 83.8835}, {"ts": 1768182480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182540000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 15747.0, "quote_volume": 1000.6229, "trades": 9, "taker_buy_volume": 1968.0, "taker_buy_quote": 124.968}, {"ts": 1768182600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 293.0, "quote_volume": 18.6348, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 18.6348}, {"ts": 1768182660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5444.0, "quote_volume": 346.2384, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 37.524}, {"ts": 1768182720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182780000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 14204.0, "quote_volume": 904.9811, "trades": 10, "taker_buy_volume": 14204.0, "taker_buy_quote": 904.9811}, {"ts": 1768182840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 284.0, "quote_volume": 18.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768183020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1448.0, "quote_volume": 92.2376, "trades": 3, "taker_buy_volume": 1026.0, "taker_buy_quote": 65.3562}, {"ts": 1768183260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7423.0, "quote_volume": 473.5874, "trades": 3, "taker_buy_volume": 6016.0, "taker_buy_quote": 383.8208}, {"ts": 1768183320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 188.0, "quote_volume": 11.9944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3326.0, "quote_volume": 212.5314, "trades": 4, "taker_buy_volume": 88.0, "taker_buy_quote": 5.6232}, {"ts": 1768183500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3150.0, "quote_volume": 200.97, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.97}, {"ts": 1768183560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 9121.0, "quote_volume": 581.9198, "trades": 5, "taker_buy_volume": 5388.0, "taker_buy_quote": 343.7544}, {"ts": 1768183680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 188.0, "quote_volume": 11.9944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 53581.0, "quote_volume": 3408.3805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 273.0, "quote_volume": 17.3628, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 17.3628}, {"ts": 1768183860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 158.0, "quote_volume": 10.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3145.0, "quote_volume": 199.7075, "trades": 5, "taker_buy_volume": 2204.0, "taker_buy_quote": 139.954}, {"ts": 1768183980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184040000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 50958.0, "quote_volume": 3244.8797, "trades": 7, "taker_buy_volume": 27705.0, "taker_buy_quote": 1764.8085}, {"ts": 1768184100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 8000.0, "quote_volume": 509.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184280000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 7294.0, "quote_volume": 463.7511, "trades": 4, "taker_buy_volume": 1473.0, "taker_buy_quote": 93.5355}, {"ts": 1768184340000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 244.0, "quote_volume": 15.5085, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 9.222}, {"ts": 1768184400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 14587.0, "quote_volume": 923.3571, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 303.0, "quote_volume": 19.2102, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 19.2102}, {"ts": 1768184640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 264.0, "quote_volume": 16.7376, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 16.7376}, {"ts": 1768184820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3050.0, "quote_volume": 193.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 471.0, "quote_volume": 29.9556, "trades": 1, "taker_buy_volume": 471.0, "taker_buy_quote": 29.9556}, {"ts": 1768185240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 191.0, "quote_volume": 12.1476, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 12.1476}, {"ts": 1768185360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 32747.0, "quote_volume": 2082.7092, "trades": 3, "taker_buy_volume": 32747.0, "taker_buy_quote": 2082.7092}, {"ts": 1768185480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 313.0, "quote_volume": 19.9068, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 19.9068}, {"ts": 1768185600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2837.0, "quote_volume": 180.4332, "trades": 2, "taker_buy_volume": 2837.0, "taker_buy_quote": 180.4332}, {"ts": 1768185780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 253.0, "quote_volume": 16.1161, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 16.1161}, {"ts": 1768185840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185960000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 12963.0, "quote_volume": 827.149, "trades": 5, "taker_buy_volume": 7380.0, "taker_buy_quote": 470.9536}, {"ts": 1768186020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 436.0, "quote_volume": 27.8604, "trades": 1, "taker_buy_volume": 436.0, "taker_buy_quote": 27.8604}, {"ts": 1768186080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186200000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 29436.0, "quote_volume": 1887.8162, "trades": 17, "taker_buy_volume": 29197.0, "taker_buy_quote": 1872.4963}, {"ts": 1768186260000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3288.0, "quote_volume": 210.8148, "trades": 11, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.124}, {"ts": 1768186320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1308.0, "quote_volume": 83.8428, "trades": 4, "taker_buy_volume": 1308.0, "taker_buy_quote": 83.8428}, {"ts": 1768186380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1276.0, "quote_volume": 81.7916, "trades": 4, "taker_buy_volume": 1276.0, "taker_buy_quote": 81.7916}, {"ts": 1768186500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1557.0, "quote_volume": 99.9594, "trades": 1, "taker_buy_volume": 1557.0, "taker_buy_quote": 99.9594}, {"ts": 1768186620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1266.0, "quote_volume": 81.2772, "trades": 4, "taker_buy_volume": 1266.0, "taker_buy_quote": 81.2772}, {"ts": 1768186680000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 31576.0, "quote_volume": 2030.2569, "trades": 7, "taker_buy_volume": 31104.0, "taker_buy_quote": 1999.9545}, {"ts": 1768186740000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 12584.0, "quote_volume": 807.9052, "trades": 16, "taker_buy_volume": 3666.0, "taker_buy_quote": 235.3696}, {"ts": 1768186800000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 4040.0, "quote_volume": 259.4284, "trades": 12, "taker_buy_volume": 3867.0, "taker_buy_quote": 248.3391}, {"ts": 1768186860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2855.0, "quote_volume": 183.0055, "trades": 7, "taker_buy_volume": 2855.0, "taker_buy_quote": 183.0055}, {"ts": 1768186920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1108.0, "quote_volume": 70.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186980000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 6198.0, "quote_volume": 396.3762, "trades": 8, "taker_buy_volume": 1198.0, "taker_buy_quote": 76.672}, {"ts": 1768187040000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 7636.0, "quote_volume": 488.519, "trades": 15, "taker_buy_volume": 2636.0, "taker_buy_quote": 168.704}, {"ts": 1768187100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11128.0, "quote_volume": 713.3048, "trades": 31, "taker_buy_volume": 11128.0, "taker_buy_quote": 713.3048}, {"ts": 1768187160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3150.0, "quote_volume": 201.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 976.0, "quote_volume": 62.5616, "trades": 3, "taker_buy_volume": 976.0, "taker_buy_quote": 62.5616}, {"ts": 1768187340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 501.0, "quote_volume": 32.1642, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 32.1642}, {"ts": 1768187400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2117.0, "quote_volume": 135.9114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6849.0, "quote_volume": 440.3907, "trades": 4, "taker_buy_volume": 644.0, "taker_buy_quote": 41.4092}, {"ts": 1768187640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 5838.0, "quote_volume": 375.3834, "trades": 9, "taker_buy_volume": 2688.0, "taker_buy_quote": 172.8384}, {"ts": 1768187700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 323.0, "quote_volume": 20.7689, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 20.7689}, {"ts": 1768188120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 15555.0, "quote_volume": 1000.1865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188420000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 437.0, "quote_volume": 28.0771, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 13.9531}, {"ts": 1768188480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 613.0, "quote_volume": 39.4159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1376.0, "quote_volume": 88.4768, "trades": 4, "taker_buy_volume": 1376.0, "taker_buy_quote": 88.4768}, {"ts": 1768188660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1708.0, "quote_volume": 109.8244, "trades": 6, "taker_buy_volume": 1708.0, "taker_buy_quote": 109.8244}, {"ts": 1768188720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 672.0, "quote_volume": 43.1424, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 43.1424}, {"ts": 1768188780000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10486.0, "quote_volume": 671.419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188900000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188960000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 896.0, "quote_volume": 57.2715, "trades": 4, "taker_buy_volume": 171.0, "taker_buy_quote": 10.944}, {"ts": 1768189020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 38331.0, "quote_volume": 2441.6847, "trades": 10, "taker_buy_volume": 18900.0, "taker_buy_quote": 1203.93}, {"ts": 1768189080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6804.0, "quote_volume": 434.0432, "trades": 3, "taker_buy_volume": 6804.0, "taker_buy_quote": 434.0432}, {"ts": 1768189140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189200000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 276.0, "quote_volume": 17.6088, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 17.6088}, {"ts": 1768189260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 226.0, "quote_volume": 14.4188, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 14.4188}, {"ts": 1768189380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 28129.0, "quote_volume": 1791.8173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 432.0, "quote_volume": 27.5616, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 27.5616}, {"ts": 1768189620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3054.0, "quote_volume": 194.8452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 236.0, "quote_volume": 15.0568, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 15.0568}, {"ts": 1768189860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6300.0, "quote_volume": 401.94, "trades": 2, "taker_buy_volume": 6300.0, "taker_buy_quote": 401.94}, {"ts": 1768189920000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 6632.0, "quote_volume": 422.4916, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 21.1816}, {"ts": 1768190040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 307.0, "quote_volume": 19.5559, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 19.5559}, {"ts": 1768190100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 174.0, "quote_volume": 11.0838, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 11.0838}, {"ts": 1768190220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1637.0, "quote_volume": 104.1132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5214.0, "quote_volume": 331.089, "trades": 5, "taker_buy_volume": 1629.0, "taker_buy_quote": 103.4415}, {"ts": 1768190340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 284.0, "quote_volume": 18.034, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 18.034}, {"ts": 1768190400000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 14153.0, "quote_volume": 898.3476, "trades": 10, "taker_buy_volume": 10474.0, "taker_buy_quote": 665.099}, {"ts": 1768190460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5622.0, "quote_volume": 356.4348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768190640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6655.0, "quote_volume": 420.596, "trades": 4, "taker_buy_volume": 3377.0, "taker_buy_quote": 213.4264}, {"ts": 1768190700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 974.0, "quote_volume": 61.5568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3154.0, "quote_volume": 199.9636, "trades": 1, "taker_buy_volume": 3154.0, "taker_buy_quote": 199.9636}, {"ts": 1768190880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 17742.0, "quote_volume": 1125.5163, "trades": 13, "taker_buy_volume": 435.0, "taker_buy_quote": 27.6225}, {"ts": 1768190940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 329.0, "quote_volume": 20.8257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 150.0, "quote_volume": 9.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2480.0, "quote_volume": 157.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2025.0, "quote_volume": 128.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 78.0, "quote_volume": 4.9608, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 4.9608}, {"ts": 1768191540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 86.0, "quote_volume": 5.4524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3090.0, "quote_volume": 195.906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 98.0, "quote_volume": 6.223, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 6.223}, {"ts": 1768192080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 350.0, "quote_volume": 22.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2063.0, "quote_volume": 131.0005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 12332.0, "quote_volume": 784.3152, "trades": 4, "taker_buy_volume": 6222.0, "taker_buy_quote": 395.7192}, {"ts": 1768192440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5471.0, "quote_volume": 347.9556, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.34}, {"ts": 1768192500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6126.0, "quote_volume": 390.2262, "trades": 2, "taker_buy_volume": 2976.0, "taker_buy_quote": 189.5712}, {"ts": 1768192560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3806.0, "quote_volume": 242.4422, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.655}, {"ts": 1768192620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3150.0, "quote_volume": 200.655, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.655}, {"ts": 1768192920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 14411.0, "quote_volume": 917.9807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192980000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2099.0, "quote_volume": 133.7838, "trades": 4, "taker_buy_volume": 775.0, "taker_buy_quote": 49.445}, {"ts": 1768193040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 642.0, "quote_volume": 40.8954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1390.0, "quote_volume": 88.543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3150.0, "quote_volume": 200.655, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.655}, {"ts": 1768193580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3150.0, "quote_volume": 200.655, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.655}, {"ts": 1768193700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3150.0, "quote_volume": 200.655, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.655}, {"ts": 1768193880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194060000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 713.0, "quote_volume": 45.4596, "trades": 4, "taker_buy_volume": 564.0, "taker_buy_quote": 35.9832}, {"ts": 1768194120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2164.0, "quote_volume": 137.8468, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 10.4468}, {"ts": 1768194180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194240000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 7203.0, "quote_volume": 459.993, "trades": 6, "taker_buy_volume": 6419.0, "taker_buy_quote": 410.0522}, {"ts": 1768194300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 416.0, "quote_volume": 26.5824, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 26.5824}, {"ts": 1768194360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 92.0, "quote_volume": 5.8788, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.8788}, {"ts": 1768194420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 800.0, "quote_volume": 51.2, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 51.2}, {"ts": 1768194480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1211.0, "quote_volume": 77.5264, "trades": 4, "taker_buy_volume": 449.0, "taker_buy_quote": 28.7584}, {"ts": 1768194540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 196.0, "quote_volume": 12.5636, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 12.5636}, {"ts": 1768194600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6603.0, "quote_volume": 423.2523, "trades": 5, "taker_buy_volume": 6603.0, "taker_buy_quote": 423.2523}, {"ts": 1768194720000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 472.0, "quote_volume": 30.2454, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 23.9734}, {"ts": 1768194780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2687.0, "quote_volume": 171.968, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 25.408}, {"ts": 1768194900000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3323.0, "quote_volume": 212.3591, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 12.416}, {"ts": 1768194960000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 44994.0, "quote_volume": 2878.671, "trades": 13, "taker_buy_volume": 44994.0, "taker_buy_quote": 2878.671}, {"ts": 1768195020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 206.0, "quote_volume": 13.2046, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 13.2046}, {"ts": 1768195080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6736.0, "quote_volume": 431.7776, "trades": 4, "taker_buy_volume": 6736.0, "taker_buy_quote": 431.7776}, {"ts": 1768195140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 10079.0, "quote_volume": 646.0639, "trades": 4, "taker_buy_volume": 3809.0, "taker_buy_quote": 244.1569}, {"ts": 1768195200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 12574.0, "quote_volume": 807.2699, "trades": 4, "taker_buy_volume": 12574.0, "taker_buy_quote": 807.2699}, {"ts": 1768195260000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1230.0, "quote_volume": 79.0638, "trades": 4, "taker_buy_volume": 978.0, "taker_buy_quote": 62.8854}, {"ts": 1768195320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 14772.0, "quote_volume": 949.8396, "trades": 4, "taker_buy_volume": 14772.0, "taker_buy_quote": 949.8396}, {"ts": 1768195380000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 65165.0, "quote_volume": 4190.1095, "trades": 6, "taker_buy_volume": 18873.0, "taker_buy_quote": 1213.5339}, {"ts": 1768195440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 15626.0, "quote_volume": 1006.2958, "trades": 9, "taker_buy_volume": 9140.0, "taker_buy_quote": 588.616}, {"ts": 1768195680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 92.0, "quote_volume": 5.9248, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.9248}, {"ts": 1768195740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195800000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5369.0, "quote_volume": 345.2051, "trades": 5, "taker_buy_volume": 5153.0, "taker_buy_quote": 331.3379}, {"ts": 1768195860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5741.0, "quote_volume": 368.5722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 15284.0, "quote_volume": 979.3807, "trades": 8, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.915}, {"ts": 1768196100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196160000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 6300.0, "quote_volume": 403.515, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.6}, {"ts": 1768196220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 289.0, "quote_volume": 18.496, "trades": 2, "taker_buy_volume": 107.0, "taker_buy_quote": 6.848}, {"ts": 1768196280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1711.0, "quote_volume": 109.3329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 14665.0, "quote_volume": 935.627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6300.0, "quote_volume": 402.57, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 201.285}, {"ts": 1768196880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 560.0, "quote_volume": 35.728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 227.0, "quote_volume": 14.4826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 214.0, "quote_volume": 13.6532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2425.0, "quote_volume": 154.6947, "trades": 5, "taker_buy_volume": 2222.0, "taker_buy_quote": 141.7636}, {"ts": 1768197660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 17534.0, "quote_volume": 1118.6692, "trades": 5, "taker_buy_volume": 17347.0, "taker_buy_quote": 1106.7386}, {"ts": 1768197720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 737.0, "quote_volume": 47.0206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1192.0, "quote_volume": 76.0496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 647.0, "quote_volume": 41.2139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7710.0, "quote_volume": 491.127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 184.0, "quote_volume": 11.7208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198020000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 471.0, "quote_volume": 30.0027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 345.0, "quote_volume": 21.9919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 196.0, "quote_volume": 12.5048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198200000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 30142.0, "quote_volume": 1920.0883, "trades": 6, "taker_buy_volume": 2004.0, "taker_buy_quote": 127.6977}, {"ts": 1768198260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3150.0, "quote_volume": 200.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 132.0, "quote_volume": 8.4084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 285.0, "quote_volume": 18.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 434.0, "quote_volume": 27.6024, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 19.9068}, {"ts": 1768198860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3054.0, "quote_volume": 194.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2238.0, "quote_volume": 142.3368, "trades": 1, "taker_buy_volume": 2238.0, "taker_buy_quote": 142.3368}, {"ts": 1768198980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10204.0, "quote_volume": 647.954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 92.0, "quote_volume": 5.8512, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.8512}, {"ts": 1768199100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 92.0, "quote_volume": 5.842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1430.0, "quote_volume": 90.948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 658.0, "quote_volume": 41.8488, "trades": 1, "taker_buy_volume": 658.0, "taker_buy_quote": 41.8488}, {"ts": 1768199700000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 15134.0, "quote_volume": 961.2514, "trades": 9, "taker_buy_volume": 11765.0, "taker_buy_quote": 747.3199}, {"ts": 1768199760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 993.0, "quote_volume": 63.0555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1629.0, "quote_volume": 103.4415, "trades": 3, "taker_buy_volume": 1629.0, "taker_buy_quote": 103.4415}, {"ts": 1768200120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 313.0, "quote_volume": 19.9068, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 19.9068}, {"ts": 1768200180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 37707.0, "quote_volume": 2398.1652, "trades": 9, "taker_buy_volume": 37166.0, "taker_buy_quote": 2363.7576}, {"ts": 1768200240000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 90892.0, "quote_volume": 5791.526, "trades": 14, "taker_buy_volume": 87232.0, "taker_buy_quote": 5558.384}, {"ts": 1768200300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3150.0, "quote_volume": 200.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 9027.0, "quote_volume": 575.0199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3673.0, "quote_volume": 233.6028, "trades": 1, "taker_buy_volume": 3673.0, "taker_buy_quote": 233.6028}, {"ts": 1768200540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 22369.0, "quote_volume": 1420.4315, "trades": 6, "taker_buy_volume": 657.0, "taker_buy_quote": 41.7195}, {"ts": 1768200780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6956.0, "quote_volume": 441.706, "trades": 5, "taker_buy_volume": 6956.0, "taker_buy_quote": 441.706}, {"ts": 1768200840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3242.0, "quote_volume": 206.1912, "trades": 2, "taker_buy_volume": 3242.0, "taker_buy_quote": 206.1912}, {"ts": 1768201080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 776.0, "quote_volume": 49.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1782.0, "quote_volume": 113.5134, "trades": 2, "taker_buy_volume": 1575.0, "taker_buy_quote": 100.3275}, {"ts": 1768201440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1575.0, "quote_volume": 100.485, "trades": 1, "taker_buy_volume": 1575.0, "taker_buy_quote": 100.485}, {"ts": 1768201560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201620000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3150.0, "quote_volume": 200.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201800000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2943.0, "quote_volume": 187.4691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3111.0, "quote_volume": 198.1707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9656.0, "quote_volume": 614.1216, "trades": 4, "taker_buy_volume": 4725.0, "taker_buy_quote": 300.51}, {"ts": 1768202100000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 96.0, "quote_volume": 6.1152, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 6.1152}, {"ts": 1768202160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 14001.0, "quote_volume": 890.4636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 153.0, "quote_volume": 9.7155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202340000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 9517.0, "quote_volume": 604.1071, "trades": 9, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768202400000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1570.0, "quote_volume": 99.6696, "trades": 4, "taker_buy_volume": 1316.0, "taker_buy_quote": 83.566}, {"ts": 1768202460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2262.0, "quote_volume": 143.637, "trades": 6, "taker_buy_volume": 2262.0, "taker_buy_quote": 143.637}, {"ts": 1768202520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3150.0, "quote_volume": 200.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 257.0, "quote_volume": 16.3195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 826.0, "quote_volume": 52.451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2544.0, "quote_volume": 161.544, "trades": 5, "taker_buy_volume": 2544.0, "taker_buy_quote": 161.544}, {"ts": 1768202940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 628.0, "quote_volume": 39.9408, "trades": 1, "taker_buy_volume": 628.0, "taker_buy_quote": 39.9408}, {"ts": 1768203000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 658.0, "quote_volume": 41.783, "trades": 1, "taker_buy_volume": 658.0, "taker_buy_quote": 41.783}, {"ts": 1768203060000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 17287.0, "quote_volume": 1096.0616, "trades": 7, "taker_buy_volume": 17287.0, "taker_buy_quote": 1096.0616}, {"ts": 1768203120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 11393.0, "quote_volume": 722.3162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203180000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 101091.0, "quote_volume": 6414.2399, "trades": 30, "taker_buy_volume": 81329.0, "taker_buy_quote": 5161.3291}, {"ts": 1768203240000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2680.0, "quote_volume": 169.9778, "trades": 3, "taker_buy_volume": 658.0, "taker_buy_quote": 41.783}, {"ts": 1768203300000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 30411.0, "quote_volume": 1929.5297, "trades": 14, "taker_buy_volume": 25579.0, "taker_buy_quote": 1623.0127}, {"ts": 1768203360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1629.0, "quote_volume": 103.4415, "trades": 3, "taker_buy_volume": 1629.0, "taker_buy_quote": 103.4415}, {"ts": 1768203480000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 65206.0, "quote_volume": 4135.908, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1740.0, "quote_volume": 110.49, "trades": 5, "taker_buy_volume": 1740.0, "taker_buy_quote": 110.49}, {"ts": 1768203600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 364.0, "quote_volume": 23.1504, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 23.1504}, {"ts": 1768203660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3624.0, "quote_volume": 230.137, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 8.268}, {"ts": 1768203720000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3504.0, "quote_volume": 222.4858, "trades": 3, "taker_buy_volume": 172.0, "taker_buy_quote": 10.922}, {"ts": 1768203780000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 32457.0, "quote_volume": 2061.0422, "trades": 18, "taker_buy_volume": 18322.0, "taker_buy_quote": 1163.4697}, {"ts": 1768203840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0632, "volume": 15158.0, "quote_volume": 959.6355, "trades": 10, "taker_buy_volume": 5209.0, "taker_buy_quote": 329.9637}, {"ts": 1768203960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 14052.0, "quote_volume": 888.0864, "trades": 7, "taker_buy_volume": 9811.0, "taker_buy_quote": 620.0552}, {"ts": 1768204020000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 14040.0, "quote_volume": 887.3458, "trades": 26, "taker_buy_volume": 3328.0, "taker_buy_quote": 210.3474}, {"ts": 1768204080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 440.0, "quote_volume": 27.852, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 27.852}, {"ts": 1768204140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1159.0, "quote_volume": 73.3647, "trades": 2, "taker_buy_volume": 1159.0, "taker_buy_quote": 73.3647}, {"ts": 1768204200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 457.0, "quote_volume": 28.9738, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 28.9738}, {"ts": 1768204260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1401.0, "quote_volume": 88.6833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204320000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 33030.0, "quote_volume": 2088.2363, "trades": 12, "taker_buy_volume": 5275.0, "taker_buy_quote": 334.0783}, {"ts": 1768204380000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 8836.0, "quote_volume": 558.474, "trades": 7, "taker_buy_volume": 5686.0, "taker_buy_quote": 359.394}, {"ts": 1768204440000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 26175.0, "quote_volume": 1651.9615, "trades": 9, "taker_buy_volume": 3190.0, "taker_buy_quote": 201.608}, {"ts": 1768204500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 524.0, "quote_volume": 33.0644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 640.0, "quote_volume": 40.448, "trades": 4, "taker_buy_volume": 640.0, "taker_buy_quote": 40.448}, {"ts": 1768204620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1724.0, "quote_volume": 108.9568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 5537.0, "quote_volume": 350.1771, "trades": 4, "taker_buy_volume": 5537.0, "taker_buy_quote": 350.1771}, {"ts": 1768204800000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3964.0, "quote_volume": 250.5409, "trades": 5, "taker_buy_volume": 814.0, "taker_buy_quote": 51.4609}, {"ts": 1768204860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 32529.0, "quote_volume": 2058.7802, "trades": 14, "taker_buy_volume": 27354.0, "taker_buy_quote": 1731.5082}, {"ts": 1768204980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 24410.0, "quote_volume": 1545.153, "trades": 6, "taker_buy_volume": 18300.0, "taker_buy_quote": 1158.39}, {"ts": 1768205040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 19181.0, "quote_volume": 1212.2392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5665.0, "quote_volume": 358.028, "trades": 4, "taker_buy_volume": 3342.0, "taker_buy_quote": 211.2144}, {"ts": 1768205160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6317.0, "quote_volume": 399.2344, "trades": 3, "taker_buy_volume": 6317.0, "taker_buy_quote": 399.2344}, {"ts": 1768205280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1760.0, "quote_volume": 111.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 23951.0, "quote_volume": 1518.4934, "trades": 8, "taker_buy_volume": 21260.0, "taker_buy_quote": 1347.884}, {"ts": 1768205400000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 6682.0, "quote_volume": 423.5908, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768205460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1549.0, "quote_volume": 98.2066, "trades": 2, "taker_buy_volume": 1439.0, "taker_buy_quote": 91.2326}, {"ts": 1768205520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 410.0, "quote_volume": 25.994, "trades": 1, "taker_buy_volume": 410.0, "taker_buy_quote": 25.994}, {"ts": 1768205640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2868.0, "quote_volume": 181.616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 10998.0, "quote_volume": 695.1683, "trades": 7, "taker_buy_volume": 4513.0, "taker_buy_quote": 285.5203}, {"ts": 1768205760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.08}, {"ts": 1768205820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 249.0, "quote_volume": 15.7368, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 15.7368}, {"ts": 1768205880000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3878.0, "quote_volume": 245.1873, "trades": 3, "taker_buy_volume": 3878.0, "taker_buy_quote": 245.1873}, {"ts": 1768205940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 88.0, "quote_volume": 5.5704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768206060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 16956.0, "quote_volume": 1075.0104, "trades": 6, "taker_buy_volume": 14092.0, "taker_buy_quote": 893.4328}, {"ts": 1768206120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 12675.0, "quote_volume": 803.595, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768206240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3150.0, "quote_volume": 199.71, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.71}, {"ts": 1768206300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1307.0, "quote_volume": 82.8638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206420000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 681.0, "quote_volume": 43.1073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3150.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206720000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 11958.0, "quote_volume": 752.8992, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 226.8442}, {"ts": 1768206780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3273.0, "quote_volume": 206.199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206900000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 39463.0, "quote_volume": 2483.0825, "trades": 15, "taker_buy_volume": 9300.0, "taker_buy_quote": 585.585}, {"ts": 1768206960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2780.0, "quote_volume": 174.584, "trades": 5, "taker_buy_volume": 1085.0, "taker_buy_quote": 68.138}, {"ts": 1768207020000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0625, "volume": 8075.0, "quote_volume": 505.8359, "trades": 7, "taker_buy_volume": 228.0, "taker_buy_quote": 14.3184}, {"ts": 1768207080000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 4988.0, "quote_volume": 312.9313, "trades": 4, "taker_buy_volume": 4988.0, "taker_buy_quote": 312.9313}, {"ts": 1768207140000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 107454.0, "quote_volume": 6748.4894, "trades": 16, "taker_buy_volume": 11712.0, "taker_buy_quote": 735.8918}, {"ts": 1768207200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 10774.0, "quote_volume": 676.6072, "trades": 3, "taker_buy_volume": 10774.0, "taker_buy_quote": 676.6072}, {"ts": 1768207260000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 8458.0, "quote_volume": 530.3166, "trades": 3, "taker_buy_volume": 5358.0, "taker_buy_quote": 335.9466}, {"ts": 1768207320000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7172.0, "quote_volume": 450.4016, "trades": 5, "taker_buy_volume": 7172.0, "taker_buy_quote": 450.4016}, {"ts": 1768207380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2450.0, "quote_volume": 153.615, "trades": 1, "taker_buy_volume": 2450.0, "taker_buy_quote": 153.615}, {"ts": 1768207440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768207500000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 19089.0, "quote_volume": 1194.8475, "trades": 10, "taker_buy_volume": 11308.0, "taker_buy_quote": 707.8808}, {"ts": 1768207560000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 4179.0, "quote_volume": 261.2584, "trades": 5, "taker_buy_volume": 709.0, "taker_buy_quote": 44.3834}, {"ts": 1768207620000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 986.0, "quote_volume": 61.625, "trades": 1, "taker_buy_volume": 986.0, "taker_buy_quote": 61.625}, {"ts": 1768207680000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 11145.0, "quote_volume": 694.9315, "trades": 10, "taker_buy_volume": 4687.0, "taker_buy_quote": 292.2831}, {"ts": 1768207740000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 10996.0, "quote_volume": 687.89, "trades": 8, "taker_buy_volume": 7118.0, "taker_buy_quote": 445.4422}, {"ts": 1768207800000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 3394.0, "quote_volume": 212.4156, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.19}, {"ts": 1768207860000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 7268.0, "quote_volume": 453.6472, "trades": 3, "taker_buy_volume": 2679.0, "taker_buy_quote": 167.4375}, {"ts": 1768207920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3496.0, "quote_volume": 218.8496, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.19}, {"ts": 1768207980000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 29914.0, "quote_volume": 1867.7176, "trades": 7, "taker_buy_volume": 1530.0, "taker_buy_quote": 95.625}, {"ts": 1768208040000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5830.0, "quote_volume": 364.4099, "trades": 3, "taker_buy_volume": 3499.0, "taker_buy_quote": 218.7224}, {"ts": 1768208100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3150.0, "quote_volume": 196.875, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.875}, {"ts": 1768208160000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 9781.0, "quote_volume": 612.2906, "trades": 4, "taker_buy_volume": 6631.0, "taker_buy_quote": 415.1006}, {"ts": 1768208220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208340000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208400000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 95.0, "quote_volume": 5.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208460000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3150.0, "quote_volume": 197.19, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.19}, {"ts": 1768208520000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 155.0, "quote_volume": 9.703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208580000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2888.0, "quote_volume": 180.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2118.0, "quote_volume": 132.7986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208760000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 6302.0, "quote_volume": 395.1529, "trades": 4, "taker_buy_volume": 175.0, "taker_buy_quote": 10.99}, {"ts": 1768208820000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 8444.0, "quote_volume": 529.4388, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.505}, {"ts": 1768208880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768208940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 8714.0, "quote_volume": 546.3678, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.505}, {"ts": 1768209000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4916.0, "quote_volume": 307.7416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 159.0, "quote_volume": 9.9534, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 9.9534}, {"ts": 1768209240000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 319.0, "quote_volume": 20.0013, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 20.0013}, {"ts": 1768209300000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6281.0, "quote_volume": 393.8187, "trades": 4, "taker_buy_volume": 6281.0, "taker_buy_quote": 393.8187}, {"ts": 1768209360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 308.0, "quote_volume": 19.3116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209660000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 9862.0, "quote_volume": 619.3336, "trades": 9, "taker_buy_volume": 7716.0, "taker_buy_quote": 484.5648}, {"ts": 1768209720000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 651.0, "quote_volume": 40.8828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2842.0, "quote_volume": 178.1934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210080000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210140000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210260000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 10813.0, "quote_volume": 677.9751, "trades": 4, "taker_buy_volume": 10813.0, "taker_buy_quote": 677.9751}, {"ts": 1768210320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 5000.0, "quote_volume": 313.5, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 313.5}, {"ts": 1768210620000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210680000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210740000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1561.0, "quote_volume": 97.8747, "trades": 1, "taker_buy_volume": 1561.0, "taker_buy_quote": 97.8747}, {"ts": 1768210800000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 11643.0, "quote_volume": 730.1256, "trades": 7, "taker_buy_volume": 8493.0, "taker_buy_quote": 532.6206}, {"ts": 1768210860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 224.0, "quote_volume": 14.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2574.0, "quote_volume": 161.6472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210980000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 6300.0, "quote_volume": 395.64, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.82}, {"ts": 1768211040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 995.0, "quote_volume": 62.486, "trades": 1, "taker_buy_volume": 995.0, "taker_buy_quote": 62.486}, {"ts": 1768211220000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211280000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 192.0, "quote_volume": 12.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211400000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211460000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211520000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 9590.0, "quote_volume": 601.2829, "trades": 6, "taker_buy_volume": 6440.0, "taker_buy_quote": 403.7779}, {"ts": 1768211580000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 179.0, "quote_volume": 11.2054, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.2054}, {"ts": 1768211760000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1928.0, "quote_volume": 120.6928, "trades": 2, "taker_buy_volume": 1928.0, "taker_buy_quote": 120.6928}, {"ts": 1768211940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212000000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3271.0, "quote_volume": 204.7767, "trades": 2, "taker_buy_volume": 3271.0, "taker_buy_quote": 204.7767}, {"ts": 1768212060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 166.0, "quote_volume": 10.3916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 500.0, "quote_volume": 31.3, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 31.3}, {"ts": 1768212240000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 19483.0, "quote_volume": 1220.2658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212300000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 4923.0, "quote_volume": 308.9871, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.82}, {"ts": 1768212360000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 844.0, "quote_volume": 53.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212420000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212480000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212540000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 446.0, "quote_volume": 27.9196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212600000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212660000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212720000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212780000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212840000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212900000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212960000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213020000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213080000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213140000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 35822.0, "quote_volume": 2242.4572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213440000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 222.0, "quote_volume": 13.875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213560000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 608.0, "quote_volume": 38.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213620000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 310.0, "quote_volume": 19.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213740000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 43745.0, "quote_volume": 2734.0625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213800000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3813.0, "quote_volume": 238.2982, "trades": 3, "taker_buy_volume": 3670.0, "taker_buy_quote": 229.375}, {"ts": 1768213860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 11362.0, "quote_volume": 708.9888, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.56}, {"ts": 1768213980000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 158.0, "quote_volume": 9.875, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.875}, {"ts": 1768214040000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 13942.0, "quote_volume": 871.375, "trades": 5, "taker_buy_volume": 10792.0, "taker_buy_quote": 674.5}, {"ts": 1768214100000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 190.0, "quote_volume": 11.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3150.0, "quote_volume": 196.56, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.56}, {"ts": 1768214220000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 8377.0, "quote_volume": 523.5625, "trades": 5, "taker_buy_volume": 3390.0, "taker_buy_quote": 211.875}, {"ts": 1768214280000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214340000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 187.0, "quote_volume": 11.6875, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.6875}, {"ts": 1768214400000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214520000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214580000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2139.0, "quote_volume": 133.5055, "trades": 4, "taker_buy_volume": 2139.0, "taker_buy_quote": 133.5055}, {"ts": 1768214640000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3150.0, "quote_volume": 196.875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 6725.0, "quote_volume": 420.3125, "trades": 3, "taker_buy_volume": 3575.0, "taker_buy_quote": 223.4375}, {"ts": 1768214880000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214940000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 337.0, "quote_volume": 21.0625, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 21.0625}, {"ts": 1768215000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 995.0, "quote_volume": 62.088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 115.0, "quote_volume": 7.176, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 7.176}, {"ts": 1768215120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1711.0, "quote_volume": 106.5953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215240000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215360000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215420000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215480000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 343.0, "quote_volume": 21.3689, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 21.3689}, {"ts": 1768215600000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 6459.0, "quote_volume": 402.0814, "trades": 5, "taker_buy_volume": 166.0, "taker_buy_quote": 10.3418}, {"ts": 1768215660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4402.0, "quote_volume": 273.8044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215780000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 9558.0, "quote_volume": 595.4634, "trades": 4, "taker_buy_volume": 3258.0, "taker_buy_quote": 202.9734}, {"ts": 1768215840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215900000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 3319.0, "quote_volume": 206.7906, "trades": 3, "taker_buy_volume": 3319.0, "taker_buy_quote": 206.7906}, {"ts": 1768215960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2866.0, "quote_volume": 178.8384, "trades": 2, "taker_buy_volume": 2866.0, "taker_buy_quote": 178.8384}, {"ts": 1768216020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2459.0, "quote_volume": 153.1957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3150.0, "quote_volume": 196.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216200000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 22433.0, "quote_volume": 1400.482, "trades": 15, "taker_buy_volume": 22433.0, "taker_buy_quote": 1400.482}, {"ts": 1768216260000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1283.0, "quote_volume": 80.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3150.0, "quote_volume": 196.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216560000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 166.0, "quote_volume": 10.3584, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.3584}, {"ts": 1768216680000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 328.0, "quote_volume": 20.4672, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 20.4672}, {"ts": 1768216740000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 88.0, "quote_volume": 5.4912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216800000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 108.0, "quote_volume": 6.7284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 394.0, "quote_volume": 24.5856, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 24.5856}, {"ts": 1768216920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216980000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3150.0, "quote_volume": 196.56, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.56}, {"ts": 1768217040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217100000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 27533.0, "quote_volume": 1719.5742, "trades": 8, "taker_buy_volume": 12000.0, "taker_buy_quote": 750.0}, {"ts": 1768217160000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 715.0, "quote_volume": 44.704, "trades": 3, "taker_buy_volume": 715.0, "taker_buy_quote": 44.704}, {"ts": 1768217220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 169.0, "quote_volume": 10.5794, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.5794}, {"ts": 1768217280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217340000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 22077.0, "quote_volume": 1379.3523, "trades": 6, "taker_buy_volume": 163.0, "taker_buy_quote": 10.1875}, {"ts": 1768217400000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217460000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 172.0, "quote_volume": 10.7672, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.7672}, {"ts": 1768217520000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 179.0, "quote_volume": 11.2054, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.2054}, {"ts": 1768217580000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1342.0, "quote_volume": 84.0092, "trades": 1, "taker_buy_volume": 1342.0, "taker_buy_quote": 84.0092}, {"ts": 1768217700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217760000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 3523.0, "quote_volume": 220.5591, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 23.3691}, {"ts": 1768217820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 187.0, "quote_volume": 11.7062, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.7062}, {"ts": 1768217880000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3200.0, "quote_volume": 200.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217940000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 206.0, "quote_volume": 12.875, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 12.875}, {"ts": 1768218000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2940.0, "quote_volume": 183.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218060000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 174.0, "quote_volume": 10.875, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.875}, {"ts": 1768218120000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 165.0, "quote_volume": 10.3125, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 10.3125}, {"ts": 1768218180000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 153.0, "quote_volume": 9.5625, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.5625}, {"ts": 1768218300000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 24943.0, "quote_volume": 1556.4771, "trades": 6, "taker_buy_volume": 339.0, "taker_buy_quote": 21.1875}, {"ts": 1768218360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218480000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 325.0, "quote_volume": 20.3125, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 20.3125}, {"ts": 1768218540000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3651.0, "quote_volume": 228.1374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218600000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 80.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.0}, {"ts": 1768218660000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 359.0, "quote_volume": 22.4375, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 22.4375}, {"ts": 1768218720000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1395.0, "quote_volume": 87.1875, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 87.1875}, {"ts": 1768218780000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218840000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 374.0, "quote_volume": 23.375, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 23.375}, {"ts": 1768218900000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 203.0, "quote_volume": 12.6875, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 12.6875}, {"ts": 1768218960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2649.0, "quote_volume": 165.2976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 195.0, "quote_volume": 12.168, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 12.168}, {"ts": 1768219080000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3195.0, "quote_volume": 199.392, "trades": 3, "taker_buy_volume": 3195.0, "taker_buy_quote": 199.392}, {"ts": 1768219140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219200000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 393.0, "quote_volume": 24.5415, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 24.5415}, {"ts": 1768219260000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 358.0, "quote_volume": 22.3392, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 22.3392}, {"ts": 1768219380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2254.0, "quote_volume": 140.6496, "trades": 2, "taker_buy_volume": 2254.0, "taker_buy_quote": 140.6496}, {"ts": 1768219440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1750.0, "quote_volume": 109.2, "trades": 1, "taker_buy_volume": 1750.0, "taker_buy_quote": 109.2}, {"ts": 1768219560000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219680000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219740000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219800000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219860000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 18403.0, "quote_volume": 1149.1003, "trades": 7, "taker_buy_volume": 18403.0, "taker_buy_quote": 1149.1003}, {"ts": 1768219920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3150.0, "quote_volume": 196.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 2582.0, "quote_volume": 160.8749, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 10.1712}, {"ts": 1768220040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 175.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 10.92}, {"ts": 1768220400000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 343.0, "quote_volume": 21.389, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 12.5424}, {"ts": 1768220460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6794.0, "quote_volume": 423.9456, "trades": 4, "taker_buy_volume": 6794.0, "taker_buy_quote": 423.9456}, {"ts": 1768220520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1364.0, "quote_volume": 85.1136, "trades": 3, "taker_buy_volume": 1364.0, "taker_buy_quote": 85.1136}, {"ts": 1768220580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3335.0, "quote_volume": 208.104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3150.0, "quote_volume": 196.56, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.56}, {"ts": 1768220700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 669.0, "quote_volume": 41.7456, "trades": 3, "taker_buy_volume": 669.0, "taker_buy_quote": 41.7456}, {"ts": 1768220760000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 106.0, "quote_volume": 6.6144, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 6.6144}, {"ts": 1768220820000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 682.0, "quote_volume": 42.5568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220880000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 5893.0, "quote_volume": 367.1229, "trades": 5, "taker_buy_volume": 171.0, "taker_buy_quote": 10.6704}, {"ts": 1768220940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 23669.0, "quote_volume": 1473.0435, "trades": 10, "taker_buy_volume": 19900.0, "taker_buy_quote": 1238.6117}, {"ts": 1768221060000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 380.0, "quote_volume": 23.6558, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 12.3354}, {"ts": 1768221120000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2099.0, "quote_volume": 130.574, "trades": 6, "taker_buy_volume": 2099.0, "taker_buy_quote": 130.574}, {"ts": 1768221180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 890.0, "quote_volume": 55.358, "trades": 3, "taker_buy_volume": 890.0, "taker_buy_quote": 55.358}, {"ts": 1768221240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221360000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 791.0, "quote_volume": 49.2002, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 29.4828}, {"ts": 1768221420000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 118527.0, "quote_volume": 7350.8453, "trades": 34, "taker_buy_volume": 5711.0, "taker_buy_quote": 354.431}, {"ts": 1768221480000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 5180.0, "quote_volume": 321.1274, "trades": 7, "taker_buy_volume": 4854.0, "taker_buy_quote": 300.948}, {"ts": 1768221540000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3949.0, "quote_volume": 244.4431, "trades": 3, "taker_buy_volume": 3775.0, "taker_buy_quote": 233.6725}, {"ts": 1768221660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 181.0, "quote_volume": 11.2039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5370.0, "quote_volume": 332.94, "trades": 3, "taker_buy_volume": 5370.0, "taker_buy_quote": 332.94}, {"ts": 1768221840000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 195.0, "quote_volume": 12.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 199.0, "quote_volume": 12.338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 306.0, "quote_volume": 18.972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3310.0, "quote_volume": 205.535, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.615}, {"ts": 1768222260000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 176.0, "quote_volume": 10.9296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222320000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222380000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 8229.0, "quote_volume": 511.0019, "trades": 5, "taker_buy_volume": 4723.0, "taker_buy_quote": 293.2983}, {"ts": 1768222440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222560000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 344.0, "quote_volume": 21.3624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222620000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2100.0, "quote_volume": 130.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 195.0, "quote_volume": 12.1095, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 12.1095}, {"ts": 1768222740000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 161.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222800000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 459.0, "quote_volume": 28.4947, "trades": 3, "taker_buy_volume": 367.0, "taker_buy_quote": 22.7907}, {"ts": 1768222860000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 6560.0, "quote_volume": 406.7015, "trades": 3, "taker_buy_volume": 6375.0, "taker_buy_quote": 395.25}, {"ts": 1768222920000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 34519.0, "quote_volume": 2143.6098, "trades": 6, "taker_buy_volume": 34318.0, "taker_buy_quote": 2131.1478}, {"ts": 1768222980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 782.0, "quote_volume": 48.6404, "trades": 5, "taker_buy_volume": 782.0, "taker_buy_quote": 48.6404}, {"ts": 1768223040000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 783.0, "quote_volume": 48.6683, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 27.368}, {"ts": 1768223100000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 331.0, "quote_volume": 20.5384, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 10.1844}, {"ts": 1768223160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 334.0, "quote_volume": 20.7414, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 20.7414}, {"ts": 1768223220000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 617.0, "quote_volume": 38.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223280000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 2288.0, "quote_volume": 141.5774, "trades": 7, "taker_buy_volume": 1790.0, "taker_buy_quote": 110.801}, {"ts": 1768223340000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0617, "volume": 12523.0, "quote_volume": 773.1224, "trades": 15, "taker_buy_volume": 672.0, "taker_buy_quote": 41.5664}, {"ts": 1768223400000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 31464.0, "quote_volume": 1941.3435, "trades": 8, "taker_buy_volume": 28314.0, "taker_buy_quote": 1746.9885}, {"ts": 1768223460000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 11777.0, "quote_volume": 725.5401, "trades": 14, "taker_buy_volume": 6629.0, "taker_buy_quote": 408.4233}, {"ts": 1768223520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3328.0, "quote_volume": 204.672, "trades": 5, "taker_buy_volume": 2255.0, "taker_buy_quote": 138.6825}, {"ts": 1768223640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2818.0, "quote_volume": 173.307, "trades": 4, "taker_buy_volume": 2818.0, "taker_buy_quote": 173.307}, {"ts": 1768223700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 385.0, "quote_volume": 23.716, "trades": 1, "taker_buy_volume": 385.0, "taker_buy_quote": 23.716}, {"ts": 1768223760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223820000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 12241.0, "quote_volume": 754.4394, "trades": 7, "taker_buy_volume": 6817.0, "taker_buy_quote": 420.321}, {"ts": 1768223880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 12271.0, "quote_volume": 755.8936, "trades": 2, "taker_buy_volume": 12271.0, "taker_buy_quote": 755.8936}, {"ts": 1768223940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1336.0, "quote_volume": 82.2976, "trades": 1, "taker_buy_volume": 1336.0, "taker_buy_quote": 82.2976}, {"ts": 1768224060000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 5101.0, "quote_volume": 314.7317, "trades": 2, "taker_buy_volume": 5101.0, "taker_buy_quote": 314.7317}, {"ts": 1768224120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224300000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3150.0, "quote_volume": 194.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4750.0, "quote_volume": 292.6, "trades": 3, "taker_buy_volume": 4750.0, "taker_buy_quote": 292.6}, {"ts": 1768224600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 16799.0, "quote_volume": 1034.8184, "trades": 7, "taker_buy_volume": 13649.0, "taker_buy_quote": 840.7784}, {"ts": 1768224660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3932.0, "quote_volume": 242.2112, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 48.1712}, {"ts": 1768224720000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3055.0, "quote_volume": 188.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 753.0, "quote_volume": 46.4601, "trades": 1, "taker_buy_volume": 753.0, "taker_buy_quote": 46.4601}, {"ts": 1768224840000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224960000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 18444.0, "quote_volume": 1139.9138, "trades": 8, "taker_buy_volume": 12334.0, "taker_buy_quote": 762.3158}, {"ts": 1768225020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225080000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225140000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 174.0, "quote_volume": 10.7532, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.7532}, {"ts": 1768225260000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 3310.0, "quote_volume": 204.243, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 9.888}, {"ts": 1768225320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 500.0, "quote_volume": 30.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1499.0, "quote_volume": 92.1885, "trades": 3, "taker_buy_volume": 1499.0, "taker_buy_quote": 92.1885}, {"ts": 1768225500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225560000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 87769.0, "quote_volume": 5382.6525, "trades": 40, "taker_buy_volume": 31854.0, "taker_buy_quote": 1955.6526}, {"ts": 1768225620000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 682.0, "quote_volume": 41.8515, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 27.5686}, {"ts": 1768225680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3826.0, "quote_volume": 234.9164, "trades": 2, "taker_buy_volume": 3826.0, "taker_buy_quote": 234.9164}, {"ts": 1768226100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3502.0, "quote_volume": 215.0228, "trades": 4, "taker_buy_volume": 961.0, "taker_buy_quote": 59.0054}, {"ts": 1768226160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 249.0, "quote_volume": 15.3135, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 15.3135}, {"ts": 1768226280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3150.0, "quote_volume": 193.41, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 193.41}, {"ts": 1768226520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 444.0, "quote_volume": 27.306, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 27.306}, {"ts": 1768226760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2801.0, "quote_volume": 172.8217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3075.0, "quote_volume": 189.7275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 151.0, "quote_volume": 9.3318, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.3318}, {"ts": 1768227000000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 178.0, "quote_volume": 11.0004, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 11.0004}, {"ts": 1768227060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 954.0, "quote_volume": 58.9572, "trades": 2, "taker_buy_volume": 954.0, "taker_buy_quote": 58.9572}, {"ts": 1768227180000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3150.0, "quote_volume": 194.355, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 194.355}, {"ts": 1768227240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227300000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3264.0, "quote_volume": 201.3888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 310.0, "quote_volume": 19.096, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 19.096}, {"ts": 1768227420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1201.0, "quote_volume": 73.8615, "trades": 2, "taker_buy_volume": 754.0, "taker_buy_quote": 46.371}, {"ts": 1768227480000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1643.0, "quote_volume": 100.9769, "trades": 3, "taker_buy_volume": 967.0, "taker_buy_quote": 59.4705}, {"ts": 1768227540000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227600000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227660000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 7208.0, "quote_volume": 442.7705, "trades": 6, "taker_buy_volume": 2901.0, "taker_buy_quote": 178.1214}, {"ts": 1768227720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 6927.0, "quote_volume": 425.3178, "trades": 4, "taker_buy_volume": 6927.0, "taker_buy_quote": 425.3178}, {"ts": 1768227780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227840000, "open": 0.0613, "high": 0.0613, "low": 0.0609, "close": 0.0611, "volume": 47608.0, "quote_volume": 2902.1102, "trades": 25, "taker_buy_volume": 2854.0, "taker_buy_quote": 174.4107}, {"ts": 1768227900000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 5327.0, "quote_volume": 325.9151, "trades": 4, "taker_buy_volume": 827.0, "taker_buy_quote": 50.6951}, {"ts": 1768227960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 165.0, "quote_volume": 10.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228080000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 23971.0, "quote_volume": 1471.8194, "trades": 9, "taker_buy_volume": 23971.0, "taker_buy_quote": 1471.8194}, {"ts": 1768228140000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 158.0, "quote_volume": 9.717, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.717}, {"ts": 1768228260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1842.0, "quote_volume": 113.4672, "trades": 5, "taker_buy_volume": 452.0, "taker_buy_quote": 27.8432}, {"ts": 1768228320000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 3857.0, "quote_volume": 238.3225, "trades": 3, "taker_buy_volume": 3857.0, "taker_buy_quote": 238.3225}, {"ts": 1768228380000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228440000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 4945.0, "quote_volume": 305.7805, "trades": 3, "taker_buy_volume": 4945.0, "taker_buy_quote": 305.7805}, {"ts": 1768228500000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 731.0, "quote_volume": 45.1911, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 9.4707}, {"ts": 1768228560000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228620000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 128.0, "quote_volume": 7.8976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228680000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 104.0, "quote_volume": 6.4272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 160.0, "quote_volume": 9.952, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.952}, {"ts": 1768228800000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.0621, "volume": 27070.0, "quote_volume": 1683.6345, "trades": 14, "taker_buy_volume": 14323.0, "taker_buy_quote": 890.9107}, {"ts": 1768228860000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768228920000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 500.0, "quote_volume": 31.05, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 31.05}, {"ts": 1768228980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 151.0, "quote_volume": 9.362, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.362}, {"ts": 1768229040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1316.0, "quote_volume": 81.4604, "trades": 2, "taker_buy_volume": 1316.0, "taker_buy_quote": 81.4604}, {"ts": 1768229160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229400000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229460000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 13726.0, "quote_volume": 854.7013, "trades": 5, "taker_buy_volume": 9445.0, "taker_buy_quote": 588.1085}, {"ts": 1768229520000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1316.0, "quote_volume": 81.9868, "trades": 2, "taker_buy_volume": 1316.0, "taker_buy_quote": 81.9868}, {"ts": 1768229580000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2732.0, "quote_volume": 169.6572, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 40.7997}, {"ts": 1768229640000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 396.0, "quote_volume": 24.5916, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 12.2958}, {"ts": 1768229700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 161.0, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.9981}, {"ts": 1768229760000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 3259.0, "quote_volume": 202.5646, "trades": 4, "taker_buy_volume": 1807.0, "taker_buy_quote": 112.3954}, {"ts": 1768229820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 223.0, "quote_volume": 13.8929, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 13.8929}, {"ts": 1768229880000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 383.0, "quote_volume": 23.8455, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 23.8455}, {"ts": 1768229940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3150.0, "quote_volume": 195.93, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.93}, {"ts": 1768230240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3150.0, "quote_volume": 195.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230360000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 4615.0, "quote_volume": 286.5626, "trades": 4, "taker_buy_volume": 588.0, "taker_buy_quote": 36.5736}, {"ts": 1768230420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3315.0, "quote_volume": 206.193, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.93}, {"ts": 1768230720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1316.0, "quote_volume": 81.8552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 265.0, "quote_volume": 16.5095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3150.0, "quote_volume": 196.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231020000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3150.0, "quote_volume": 196.875, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.875}, {"ts": 1768231200000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 18868.0, "quote_volume": 1182.5311, "trades": 13, "taker_buy_volume": 16866.0, "taker_buy_quote": 1057.0251}, {"ts": 1768231260000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 10803.0, "quote_volume": 676.1563, "trades": 10, "taker_buy_volume": 10425.0, "taker_buy_quote": 652.5313}, {"ts": 1768231320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 216.0, "quote_volume": 13.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231380000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 160.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.0}, {"ts": 1768231440000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 13169.0, "quote_volume": 825.6963, "trades": 3, "taker_buy_volume": 13169.0, "taker_buy_quote": 825.6963}, {"ts": 1768231560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1851.0, "quote_volume": 115.8726, "trades": 1, "taker_buy_volume": 1851.0, "taker_buy_quote": 115.8726}, {"ts": 1768231680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231800000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768231920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 625.0, "quote_volume": 39.125, "trades": 1, "taker_buy_volume": 625.0, "taker_buy_quote": 39.125}, {"ts": 1768231980000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 27894.0, "quote_volume": 1747.8363, "trades": 7, "taker_buy_volume": 24744.0, "taker_buy_quote": 1550.6463}, {"ts": 1768232040000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232160000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2105.0, "quote_volume": 131.9835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232220000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3980.0, "quote_volume": 249.944, "trades": 2, "taker_buy_volume": 3980.0, "taker_buy_quote": 249.944}, {"ts": 1768232280000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4402.0, "quote_volume": 276.4456, "trades": 4, "taker_buy_volume": 4097.0, "taker_buy_quote": 257.2916}, {"ts": 1768232340000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232580000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6110.0, "quote_volume": 383.097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232700000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 321.0, "quote_volume": 20.1588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232820000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768232880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 125.0, "quote_volume": 7.8375, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 7.8375}, {"ts": 1768232940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233240000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233300000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3605.0, "quote_volume": 226.0335, "trades": 2, "taker_buy_volume": 3605.0, "taker_buy_quote": 226.0335}, {"ts": 1768233360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1776.0, "quote_volume": 111.3552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1316.0, "quote_volume": 82.5132, "trades": 2, "taker_buy_volume": 1316.0, "taker_buy_quote": 82.5132}, {"ts": 1768233660000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1457.0, "quote_volume": 91.3539, "trades": 1, "taker_buy_volume": 1457.0, "taker_buy_quote": 91.3539}, {"ts": 1768233720000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3035.0, "quote_volume": 190.598, "trades": 3, "taker_buy_volume": 3035.0, "taker_buy_quote": 190.598}, {"ts": 1768233780000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3150.0, "quote_volume": 197.505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768233960000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3094.0, "quote_volume": 193.6844, "trades": 3, "taker_buy_volume": 3094.0, "taker_buy_quote": 193.6844}, {"ts": 1768234020000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 6454.0, "quote_volume": 404.0204, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.19}, {"ts": 1768234080000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234140000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234200000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234260000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 351.0, "quote_volume": 21.9726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234320000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234380000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234440000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234500000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234560000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5147.0, "quote_volume": 323.2316, "trades": 5, "taker_buy_volume": 1997.0, "taker_buy_quote": 125.4116}, {"ts": 1768234620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 8143.0, "quote_volume": 509.7518, "trades": 3, "taker_buy_volume": 658.0, "taker_buy_quote": 41.1908}, {"ts": 1768234740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2895.0, "quote_volume": 181.227, "trades": 2, "taker_buy_volume": 2663.0, "taker_buy_quote": 166.7038}, {"ts": 1768234800000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3150.0, "quote_volume": 197.19, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.19}, {"ts": 1768234860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234920000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 9003.0, "quote_volume": 563.2386, "trades": 6, "taker_buy_volume": 8892.0, "taker_buy_quote": 556.3011}, {"ts": 1768234980000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3150.0, "quote_volume": 197.505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235040000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 23767.0, "quote_volume": 1490.1909, "trades": 4, "taker_buy_volume": 23767.0, "taker_buy_quote": 1490.1909}, {"ts": 1768235100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2037.0, "quote_volume": 127.9745, "trades": 5, "taker_buy_volume": 1921.0, "taker_buy_quote": 120.6897}, {"ts": 1768235160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235220000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235280000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 44633.0, "quote_volume": 2816.3423, "trades": 3, "taker_buy_volume": 44633.0, "taker_buy_quote": 2816.3423}, {"ts": 1768235400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235520000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5088.0, "quote_volume": 321.4874, "trades": 7, "taker_buy_volume": 3670.0, "taker_buy_quote": 231.944}, {"ts": 1768235580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4142.0, "quote_volume": 261.4594, "trades": 4, "taker_buy_volume": 4142.0, "taker_buy_quote": 261.4594}, {"ts": 1768235640000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3428.0, "quote_volume": 215.6212, "trades": 2, "taker_buy_volume": 3428.0, "taker_buy_quote": 215.6212}, {"ts": 1768235700000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3426.0, "quote_volume": 215.8104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235760000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768235880000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 12067.0, "quote_volume": 759.3843, "trades": 7, "taker_buy_volume": 6211.0, "taker_buy_quote": 391.0419}, {"ts": 1768235940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1195.0, "quote_volume": 75.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1955.0, "quote_volume": 123.165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 6300.0, "quote_volume": 396.9, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.45}, {"ts": 1768236120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 516.0, "quote_volume": 32.4564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236240000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3174.0, "quote_volume": 199.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3150.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236660000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 1446.0, "quote_volume": 91.0332, "trades": 3, "taker_buy_volume": 1229.0, "taker_buy_quote": 77.4056}, {"ts": 1768236720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 114.0, "quote_volume": 7.182, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 7.182}, {"ts": 1768236960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 223.0, "quote_volume": 14.049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237020000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237080000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 8001.0, "quote_volume": 503.2629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237200000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237260000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 553.0, "quote_volume": 34.839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237500000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 35584.0, "quote_volume": 2245.4156, "trades": 22, "taker_buy_volume": 35584.0, "taker_buy_quote": 2245.4156}, {"ts": 1768237560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6216.0, "quote_volume": 392.2296, "trades": 5, "taker_buy_volume": 4920.0, "taker_buy_quote": 310.452}, {"ts": 1768237620000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3268.0, "quote_volume": 206.199, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 198.765}, {"ts": 1768237680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237740000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 4504.0, "quote_volume": 283.8874, "trades": 4, "taker_buy_volume": 4504.0, "taker_buy_quote": 283.8874}, {"ts": 1768237800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3150.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1948.0, "quote_volume": 122.5292, "trades": 4, "taker_buy_volume": 1948.0, "taker_buy_quote": 122.5292}, {"ts": 1768238040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 7585.0, "quote_volume": 477.855, "trades": 3, "taker_buy_volume": 7585.0, "taker_buy_quote": 477.855}, {"ts": 1768238220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2066.0, "quote_volume": 130.158, "trades": 2, "taker_buy_volume": 1417.0, "taker_buy_quote": 89.271}, {"ts": 1768238280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 649.0, "quote_volume": 40.887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2732.0, "quote_volume": 172.116, "trades": 2, "taker_buy_volume": 2732.0, "taker_buy_quote": 172.116}, {"ts": 1768238520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1594.0, "quote_volume": 100.1032, "trades": 2, "taker_buy_volume": 1483.0, "taker_buy_quote": 93.1324}, {"ts": 1768238580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3150.0, "quote_volume": 197.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238640000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3267.0, "quote_volume": 204.5142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238760000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 696.0, "quote_volume": 43.5696, "trades": 1, "taker_buy_volume": 696.0, "taker_buy_quote": 43.5696}, {"ts": 1768238820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3150.0, "quote_volume": 197.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2328.0, "quote_volume": 145.7328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 123.0, "quote_volume": 7.6629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1300.0, "quote_volume": 80.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239360000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 98.0, "quote_volume": 6.1054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239660000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239780000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5982.0, "quote_volume": 373.9354, "trades": 5, "taker_buy_volume": 3894.0, "taker_buy_quote": 243.4354}, {"ts": 1768239840000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 655.0, "quote_volume": 40.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239900000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768239960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240020000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3240.0, "quote_volume": 202.5, "trades": 2, "taker_buy_volume": 3240.0, "taker_buy_quote": 202.5}, {"ts": 1768240140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240200000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 13622.0, "quote_volume": 851.375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240260000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 7628.0, "quote_volume": 476.1621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240440000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 11166.0, "quote_volume": 698.9916, "trades": 3, "taker_buy_volume": 11166.0, "taker_buy_quote": 698.9916}, {"ts": 1768240500000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240560000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240620000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3265.0, "quote_volume": 204.051, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.875}, {"ts": 1768240680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240740000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2033.0, "quote_volume": 127.0625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240800000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 868.0, "quote_volume": 54.1632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1304.0, "quote_volume": 81.6304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241040000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1597.0, "quote_volume": 99.9722, "trades": 1, "taker_buy_volume": 1597.0, "taker_buy_quote": 99.9722}, {"ts": 1768241100000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241160000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241340000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241400000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241460000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241520000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241580000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241760000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3100.0, "quote_volume": 194.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242240000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242300000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3852.0, "quote_volume": 241.9407, "trades": 3, "taker_buy_volume": 3852.0, "taker_buy_quote": 241.9407}, {"ts": 1768242360000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242420000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3150.0, "quote_volume": 197.82, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.82}, {"ts": 1768242600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242660000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1829.0, "quote_volume": 114.8612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242720000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 3632.0, "quote_volume": 227.7261, "trades": 4, "taker_buy_volume": 159.0, "taker_buy_quote": 9.9852}, {"ts": 1768242780000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 165.0, "quote_volume": 10.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242960000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 7754.0, "quote_volume": 483.9261, "trades": 6, "taker_buy_volume": 7754.0, "taker_buy_quote": 483.9261}, {"ts": 1768243020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1564.0, "quote_volume": 97.4372, "trades": 5, "taker_buy_volume": 1203.0, "taker_buy_quote": 74.9469}, {"ts": 1768243080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243260000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 714.0, "quote_volume": 44.4635, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 32.8321}, {"ts": 1768243320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 179.0, "quote_volume": 11.1517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2971.0, "quote_volume": 185.0933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2560.0, "quote_volume": 159.744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243680000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 192.0, "quote_volume": 11.9616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243800000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4363.0, "quote_volume": 272.2336, "trades": 6, "taker_buy_volume": 4187.0, "taker_buy_quote": 261.2688}, {"ts": 1768243860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 177.0, "quote_volume": 11.0271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244100000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 177.0, "quote_volume": 11.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 161.0, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 183.0, "quote_volume": 11.4009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3576.0, "quote_volume": 222.7848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244460000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 901.0, "quote_volume": 56.1173, "trades": 3, "taker_buy_volume": 751.0, "taker_buy_quote": 46.7873}, {"ts": 1768244520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1119.0, "quote_volume": 69.4899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244580000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3478.0, "quote_volume": 215.9683, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.615}, {"ts": 1768244640000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4265.0, "quote_volume": 264.43, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244760000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1491.0, "quote_volume": 92.5911, "trades": 1, "taker_buy_volume": 1491.0, "taker_buy_quote": 92.5911}, {"ts": 1768244820000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 150.0, "quote_volume": 9.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244940000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245000000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 41527.0, "quote_volume": 2582.5026, "trades": 16, "taker_buy_volume": 13742.0, "taker_buy_quote": 854.7524}, {"ts": 1768245060000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245120000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 150227.0, "quote_volume": 9318.6479, "trades": 86, "taker_buy_volume": 56598.0, "taker_buy_quote": 3513.0199}, {"ts": 1768245180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 62051.0, "quote_volume": 3847.162, "trades": 6, "taker_buy_volume": 62051.0, "taker_buy_quote": 3847.162}, {"ts": 1768245240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 788.0, "quote_volume": 48.856, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 31.0}, {"ts": 1768245300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 288.0, "quote_volume": 17.856, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 17.856}, {"ts": 1768245360000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 726.0, "quote_volume": 45.0846, "trades": 1, "taker_buy_volume": 726.0, "taker_buy_quote": 45.0846}, {"ts": 1768245420000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 150.0, "quote_volume": 9.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245480000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 10647.0, "quote_volume": 661.163, "trades": 7, "taker_buy_volume": 7340.0, "taker_buy_quote": 455.814}, {"ts": 1768245540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 87.0, "quote_volume": 5.4027, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.4027}, {"ts": 1768245660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 166.0, "quote_volume": 10.3086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245720000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 100.0, "quote_volume": 6.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245840000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 188.0, "quote_volume": 11.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2787.0, "quote_volume": 172.794, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 14.384}, {"ts": 1768246080000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 3318.0, "quote_volume": 205.6992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246140000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 805.0, "quote_volume": 49.8993, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 21.6729}, {"ts": 1768246200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 328.0, "quote_volume": 20.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246380000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246440000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 153.0, "quote_volume": 9.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246500000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 344.0, "quote_volume": 21.31, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 151.0, "quote_volume": 9.362, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.362}, {"ts": 1768246620000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 181.0, "quote_volume": 11.222, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 11.222}, {"ts": 1768246680000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3190.0, "quote_volume": 197.7428, "trades": 3, "taker_buy_volume": 2818.0, "taker_buy_quote": 174.716}, {"ts": 1768246740000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1298.0, "quote_volume": 80.476, "trades": 1, "taker_buy_volume": 1298.0, "taker_buy_quote": 80.476}, {"ts": 1768246860000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 323.0, "quote_volume": 20.026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 155.0, "quote_volume": 9.5945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 321.0, "quote_volume": 19.902, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 19.902}, {"ts": 1768247100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 160.0, "quote_volume": 9.92, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.92}, {"ts": 1768247160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 153.0, "quote_volume": 9.4707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247220000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 503.0, "quote_volume": 31.1678, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 19.902}, {"ts": 1768247280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 321.0, "quote_volume": 19.902, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 19.902}, {"ts": 1768247340000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 514.0, "quote_volume": 31.8487, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 19.902}, {"ts": 1768247400000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 35118.0, "quote_volume": 2178.1241, "trades": 9, "taker_buy_volume": 34944.0, "taker_buy_quote": 2167.3535}, {"ts": 1768247460000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 606.0, "quote_volume": 37.6326, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 37.6326}, {"ts": 1768247520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 357.0, "quote_volume": 22.1697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247580000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247640000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 194.0, "quote_volume": 12.0474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247700000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 372.0, "quote_volume": 23.1205, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 12.0046}, {"ts": 1768247760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6730.0, "quote_volume": 418.606, "trades": 5, "taker_buy_volume": 181.0, "taker_buy_quote": 11.2582}, {"ts": 1768247820000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4032.0, "quote_volume": 250.7722, "trades": 5, "taker_buy_volume": 3670.0, "taker_buy_quote": 228.274}, {"ts": 1768247880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 178.0, "quote_volume": 11.0716, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 11.0716}, {"ts": 1768247940000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 165.0, "quote_volume": 10.2465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2404.0, "quote_volume": 149.2884, "trades": 3, "taker_buy_volume": 2081.0, "taker_buy_quote": 129.2301}, {"ts": 1768248060000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1655.0, "quote_volume": 102.7755, "trades": 1, "taker_buy_volume": 1655.0, "taker_buy_quote": 102.7755}, {"ts": 1768248120000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248180000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 2701.0, "quote_volume": 168.2347, "trades": 2, "taker_buy_volume": 2513.0, "taker_buy_quote": 156.5599}, {"ts": 1768248240000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 26125.0, "quote_volume": 1627.5875, "trades": 9, "taker_buy_volume": 26125.0, "taker_buy_quote": 1627.5875}, {"ts": 1768248300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 361.0, "quote_volume": 22.4542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 15800.0, "quote_volume": 985.92, "trades": 7, "taker_buy_volume": 15800.0, "taker_buy_quote": 985.92}, {"ts": 1768248420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 166.0, "quote_volume": 10.3584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248480000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 184.0, "quote_volume": 11.4816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248540000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 192.0, "quote_volume": 11.9808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248600000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 10655.0, "quote_volume": 663.3705, "trades": 7, "taker_buy_volume": 3145.0, "taker_buy_quote": 195.9335}, {"ts": 1768248660000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 29563.0, "quote_volume": 1846.3752, "trades": 8, "taker_buy_volume": 28018.0, "taker_buy_quote": 1749.8282}, {"ts": 1768248720000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248780000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 441.0, "quote_volume": 27.6066, "trades": 1, "taker_buy_volume": 441.0, "taker_buy_quote": 27.6066}, {"ts": 1768248840000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248900000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3017.0, "quote_volume": 188.5625, "trades": 5, "taker_buy_volume": 1860.0, "taker_buy_quote": 116.25}, {"ts": 1768248960000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3150.0, "quote_volume": 196.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3990.0, "quote_volume": 249.375, "trades": 3, "taker_buy_volume": 3990.0, "taker_buy_quote": 249.375}, {"ts": 1768249080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 21411.0, "quote_volume": 1338.1875, "trades": 7, "taker_buy_volume": 7429.0, "taker_buy_quote": 464.3125}, {"ts": 1768249140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249200000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 152.0, "quote_volume": 9.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6261.0, "quote_volume": 390.6864, "trades": 1, "taker_buy_volume": 6261.0, "taker_buy_quote": 390.6864}, {"ts": 1768249440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 163.0, "quote_volume": 10.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249620000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 98.0, "quote_volume": 6.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 175.0, "quote_volume": 10.9025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249800000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 174.0, "quote_volume": 10.8228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249860000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 172.0, "quote_volume": 10.6984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249920000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 17124.0, "quote_volume": 1063.4004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 175.0, "quote_volume": 10.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250100000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 13692.0, "quote_volume": 849.9937, "trades": 9, "taker_buy_volume": 7192.0, "taker_buy_quote": 446.6232}, {"ts": 1768250160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250220000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250280000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4285.0, "quote_volume": 266.0985, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.615}, {"ts": 1768250340000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 167.0, "quote_volume": 10.3707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250400000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 676.0, "quote_volume": 41.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250460000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250580000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 150.0, "quote_volume": 9.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 161.0, "quote_volume": 9.9659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250700000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 6614.0, "quote_volume": 410.0523, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.3}, {"ts": 1768250760000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 162.0, "quote_volume": 10.0278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 150.0, "quote_volume": 9.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251000000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 159.0, "quote_volume": 9.858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251060000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 166.0, "quote_volume": 10.292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 332.0, "quote_volume": 20.584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251360000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 169.0, "quote_volume": 10.4949, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.4949}, {"ts": 1768251420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 160.0, "quote_volume": 9.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 166.0, "quote_volume": 10.2754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251540000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 183.0, "quote_volume": 11.346, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 11.346}, {"ts": 1768251600000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 5961.0, "quote_volume": 369.5502, "trades": 5, "taker_buy_volume": 5643.0, "taker_buy_quote": 349.866}, {"ts": 1768251660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 12426.0, "quote_volume": 769.1694, "trades": 4, "taker_buy_volume": 7295.0, "taker_buy_quote": 451.5605}, {"ts": 1768251780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4335.0, "quote_volume": 268.3365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3150.0, "quote_volume": 194.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251900000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1816.0, "quote_volume": 112.2288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3457.0, "quote_volume": 214.334, "trades": 2, "taker_buy_volume": 3457.0, "taker_buy_quote": 214.334}, {"ts": 1768252020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 332.0, "quote_volume": 20.6172, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 20.6172}, {"ts": 1768252080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1579.0, "quote_volume": 97.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2649.0, "quote_volume": 164.5029, "trades": 2, "taker_buy_volume": 2649.0, "taker_buy_quote": 164.5029}, {"ts": 1768252200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 151.0, "quote_volume": 9.3771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252260000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 158.0, "quote_volume": 9.8276, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.8276}, {"ts": 1768252380000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 313.0, "quote_volume": 19.4373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 152.0, "quote_volume": 9.4392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 151.0, "quote_volume": 9.3771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252680000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 526.0, "quote_volume": 32.6815, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 10.5118}, {"ts": 1768252740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1194.0, "quote_volume": 74.2668, "trades": 2, "taker_buy_volume": 1194.0, "taker_buy_quote": 74.2668}, {"ts": 1768252800000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 12707.0, "quote_volume": 789.1047, "trades": 8, "taker_buy_volume": 6300.0, "taker_buy_quote": 391.23}, {"ts": 1768252860000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1771.0, "quote_volume": 110.1562, "trades": 3, "taker_buy_volume": 1771.0, "taker_buy_quote": 110.1562}, {"ts": 1768252920000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 164.0, "quote_volume": 10.2008, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.2008}, {"ts": 1768252980000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 7146.0, "quote_volume": 443.7514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 18465.0, "quote_volume": 1146.6765, "trades": 4, "taker_buy_volume": 12401.0, "taker_buy_quote": 770.1021}, {"ts": 1768253100000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 68826.0, "quote_volume": 4279.0747, "trades": 9, "taker_buy_volume": 66674.0, "taker_buy_quote": 4145.2371}, {"ts": 1768253160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 342.0, "quote_volume": 21.2724, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 10.8228}, {"ts": 1768253220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 181.0, "quote_volume": 11.2582, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 11.2582}, {"ts": 1768253280000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 161.0, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 6176.0, "quote_volume": 383.5458, "trades": 4, "taker_buy_volume": 4233.0, "taker_buy_quote": 262.8855}, {"ts": 1768253400000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4823.0, "quote_volume": 299.9906, "trades": 2, "taker_buy_volume": 4823.0, "taker_buy_quote": 299.9906}, {"ts": 1768253580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 148.0, "quote_volume": 9.2056, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 9.2056}, {"ts": 1768253640000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 158.0, "quote_volume": 9.8118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 146.0, "quote_volume": 9.0812, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.0812}, {"ts": 1768253820000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 173.0, "quote_volume": 10.7433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253880000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 157.0, "quote_volume": 9.7497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253940000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3199.0, "quote_volume": 198.9778, "trades": 3, "taker_buy_volume": 3199.0, "taker_buy_quote": 198.9778}, {"ts": 1768254060000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 153.0, "quote_volume": 9.5166, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.5166}, {"ts": 1768254120000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 15470.0, "quote_volume": 961.3235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254180000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6976.0, "quote_volume": 433.2096, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.615}, {"ts": 1768254240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3150.0, "quote_volume": 195.615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 37389.0, "quote_volume": 2321.8569, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254480000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 18995.0, "quote_volume": 1180.3936, "trades": 6, "taker_buy_volume": 18995.0, "taker_buy_quote": 1180.3936}, {"ts": 1768254540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254660000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 11049.0, "quote_volume": 684.9457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254720000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 49062.0, "quote_volume": 3041.844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 164.0, "quote_volume": 10.168, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.168}, {"ts": 1768254840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 33524.0, "quote_volume": 2075.1356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254900000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 16600.0, "quote_volume": 1029.0913, "trades": 6, "taker_buy_volume": 16600.0, "taker_buy_quote": 1029.0913}, {"ts": 1768254960000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255020000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1500.0, "quote_volume": 93.0, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 9.796}, {"ts": 1768255200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 10365.0, "quote_volume": 644.703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3150.0, "quote_volume": 195.93, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 195.93}, {"ts": 1768255320000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 92665.0, "quote_volume": 5776.7636, "trades": 12, "taker_buy_volume": 91601.0, "taker_buy_quote": 5710.4764}, {"ts": 1768255380000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 16540.0, "quote_volume": 1030.4582, "trades": 6, "taker_buy_volume": 13067.0, "taker_buy_quote": 814.0903}, {"ts": 1768255440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255560000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255620000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 160.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.968}, {"ts": 1768255680000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 117.0, "quote_volume": 7.3008, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 7.3008}, {"ts": 1768255740000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255800000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255980000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 112.0, "quote_volume": 6.9664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256280000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 6520.0, "quote_volume": 404.907, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 9.33}, {"ts": 1768256340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 147.0, "quote_volume": 9.1434, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.1434}, {"ts": 1768256400000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 130.0, "quote_volume": 8.086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256640000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256760000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1930.0, "quote_volume": 120.239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 886.0, "quote_volume": 55.1978, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 32.3337}, {"ts": 1768256880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256940000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 115.0, "quote_volume": 7.153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257000000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257060000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257120000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257360000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 645.0, "quote_volume": 39.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257420000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 151.0, "quote_volume": 9.3922, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.3922}, {"ts": 1768257540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 805.0, "quote_volume": 49.9905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 130.0, "quote_volume": 8.073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2337.0, "quote_volume": 145.1277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257900000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257960000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258200000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 103.0, "quote_volume": 6.386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258380000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258440000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258560000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258620000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258680000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258740000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258800000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258860000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2065.0, "quote_volume": 128.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 232.0, "quote_volume": 14.384, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 14.384}, {"ts": 1768259160000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 153.0, "quote_volume": 9.4672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259220000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 158.0, "quote_volume": 9.7644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259280000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259460000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 16612.0, "quote_volume": 1024.9604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259520000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3375.0, "quote_volume": 208.9125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 208.9125}, {"ts": 1768259580000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 13350.0, "quote_volume": 827.7, "trades": 4, "taker_buy_volume": 9975.0, "taker_buy_quote": 618.45}, {"ts": 1768259640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3375.0, "quote_volume": 209.25, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 209.25}, {"ts": 1768259760000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260060000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3043.0, "quote_volume": 188.666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260360000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 3612.0, "quote_volume": 223.6249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 408.0, "quote_volume": 25.3368, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 25.3368}, {"ts": 1768260480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3541.0, "quote_volume": 219.8961, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 209.5875}, {"ts": 1768260660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260840000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2275.0, "quote_volume": 141.05, "trades": 1, "taker_buy_volume": 2275.0, "taker_buy_quote": 141.05}, {"ts": 1768260900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 158.0, "quote_volume": 9.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260960000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 154.0, "quote_volume": 9.5634, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.5634}, {"ts": 1768261020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261080000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1768.0, "quote_volume": 109.9696, "trades": 2, "taker_buy_volume": 1768.0, "taker_buy_quote": 109.9696}, {"ts": 1768261260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 322.0, "quote_volume": 20.0284, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 20.0284}, {"ts": 1768261320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 160.0, "quote_volume": 9.952, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.952}, {"ts": 1768261500000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 170.0, "quote_volume": 10.574, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.574}, {"ts": 1768261620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 14211.0, "quote_volume": 883.9242, "trades": 3, "taker_buy_volume": 14211.0, "taker_buy_quote": 883.9242}, {"ts": 1768261680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 168.0, "quote_volume": 10.4496, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.4496}, {"ts": 1768261920000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262040000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3375.0, "quote_volume": 209.925, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 209.925}, {"ts": 1768262160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 153.0, "quote_volume": 9.5319, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.5319}, {"ts": 1768262220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 7064.0, "quote_volume": 440.0872, "trades": 5, "taker_buy_volume": 479.0, "taker_buy_quote": 29.8417}, {"ts": 1768262520000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 210.2625}, {"ts": 1768262580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 165.0, "quote_volume": 10.296, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 10.296}, {"ts": 1768262640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262760000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1180.0, "quote_volume": 73.632, "trades": 1, "taker_buy_volume": 1180.0, "taker_buy_quote": 73.632}, {"ts": 1768262820000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 320.0, "quote_volume": 19.968, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 19.968}, {"ts": 1768262880000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 2615.0, "quote_volume": 162.7835, "trades": 4, "taker_buy_volume": 1305.0, "taker_buy_quote": 81.3015}, {"ts": 1768262940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1006.0, "quote_volume": 62.6738, "trades": 1, "taker_buy_volume": 1006.0, "taker_buy_quote": 62.6738}, {"ts": 1768263060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 55852.0, "quote_volume": 3479.5796, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 210.2625}, {"ts": 1768263180000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 2388.0, "quote_volume": 148.5317, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 9.4696}, {"ts": 1768263240000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2107.0, "quote_volume": 131.0717, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 10.1549}, {"ts": 1768263300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263360000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 156.0, "quote_volume": 9.6876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3903.0, "quote_volume": 242.3763, "trades": 2, "taker_buy_volume": 3903.0, "taker_buy_quote": 242.3763}, {"ts": 1768263600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 152.0, "quote_volume": 9.4392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 151.0, "quote_volume": 9.3771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6590.0, "quote_volume": 409.898, "trades": 2, "taker_buy_volume": 6590.0, "taker_buy_quote": 409.898}, {"ts": 1768263840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263960000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1593.0, "quote_volume": 99.1013, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 10.4041}, {"ts": 1768264020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264080000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264380000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3375.0, "quote_volume": 209.5875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 209.5875}, {"ts": 1768264440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264560000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 158.0, "quote_volume": 9.8118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264740000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264800000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 773.0, "quote_volume": 48.0033, "trades": 2, "taker_buy_volume": 773.0, "taker_buy_quote": 48.0033}, {"ts": 1768264860000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 112.0, "quote_volume": 6.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 193.0, "quote_volume": 11.966, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.966}, {"ts": 1768264980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4256.0, "quote_volume": 263.872, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 209.25}, {"ts": 1768265160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 152.0, "quote_volume": 9.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265220000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1290.0, "quote_volume": 79.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265340000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 161.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265520000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265640000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 31352.0, "quote_volume": 1941.1004, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 592.0, "quote_volume": 36.7632, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 36.7632}, {"ts": 1768265760000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 160.0, "quote_volume": 9.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266000000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266060000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 172.0, "quote_volume": 10.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 158.0, "quote_volume": 9.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 358.0, "quote_volume": 22.196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 499.0, "quote_volume": 30.9879, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 30.9879}, {"ts": 1768266360000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 176.0, "quote_volume": 10.9296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266420000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 3656.0, "quote_volume": 227.3863, "trades": 3, "taker_buy_volume": 3487.0, "taker_buy_quote": 216.8914}, {"ts": 1768266480000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 335.0, "quote_volume": 20.8705, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 20.8705}, {"ts": 1768266540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 154.0, "quote_volume": 9.5942, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.5942}, {"ts": 1768266600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266660000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 151.0, "quote_volume": 9.3922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266780000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 331.0, "quote_volume": 20.6045, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 10.1549}, {"ts": 1768266840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 177.0, "quote_volume": 11.0271, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.0271}, {"ts": 1768266900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3056.0, "quote_volume": 190.0832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 167.0, "quote_volume": 10.4041, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 10.4041}, {"ts": 1768267080000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7824.0, "quote_volume": 486.6528, "trades": 2, "taker_buy_volume": 7824.0, "taker_buy_quote": 486.6528}, {"ts": 1768267140000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 344.0, "quote_volume": 21.3968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3561.0, "quote_volume": 221.8503, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 11.5878}, {"ts": 1768267260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 188.0, "quote_volume": 11.7124, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 11.7124}, {"ts": 1768267380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 189.0, "quote_volume": 11.7747, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 11.7747}, {"ts": 1768267440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267500000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 378.0, "quote_volume": 23.5872, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 23.5872}, {"ts": 1768267560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267620000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 848.0, "quote_volume": 52.7456, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 21.459}, {"ts": 1768267740000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 177.0, "quote_volume": 10.9917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267800000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 354.0, "quote_volume": 22.0148, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 9.7811}, {"ts": 1768267860000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 3529.0, "quote_volume": 219.5192, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 9.5942}, {"ts": 1768267920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 398.0, "quote_volume": 24.676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 185.0, "quote_volume": 11.507, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.507}, {"ts": 1768268040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 185.0, "quote_volume": 11.4885, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.4885}, {"ts": 1768268100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 285.0, "quote_volume": 17.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3550.0, "quote_volume": 220.1, "trades": 2, "taker_buy_volume": 3550.0, "taker_buy_quote": 220.1}, {"ts": 1768268220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 152.0, "quote_volume": 9.4088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 185.0, "quote_volume": 11.4515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268340000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 187.0, "quote_volume": 11.594, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.594}, {"ts": 1768268400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268520000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268580000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 175.0, "quote_volume": 10.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268640000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268700000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 6987.0, "quote_volume": 431.7802, "trades": 5, "taker_buy_volume": 3423.0, "taker_buy_quote": 211.5414}, {"ts": 1768268760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 173.0, "quote_volume": 10.6741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 344.0, "quote_volume": 21.2248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268940000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 860.0, "quote_volume": 53.1282, "trades": 3, "taker_buy_volume": 662.0, "taker_buy_quote": 40.9116}, {"ts": 1768269000000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269180000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 349.0, "quote_volume": 21.5333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 590.0, "quote_volume": 36.403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3079.0, "quote_volume": 190.2822, "trades": 2, "taker_buy_volume": 2713.0, "taker_buy_quote": 167.6634}, {"ts": 1768269360000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 181.0, "quote_volume": 11.1858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269420000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2828.0, "quote_volume": 174.7704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269480000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 183.0, "quote_volume": 11.2911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 176.0, "quote_volume": 10.8592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 325.0, "quote_volume": 20.0525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 345.0, "quote_volume": 21.3555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5849.0, "quote_volume": 362.638, "trades": 4, "taker_buy_volume": 3637.0, "taker_buy_quote": 225.494}, {"ts": 1768269840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 167.0, "quote_volume": 10.3874, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 10.3874}, {"ts": 1768269900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 157.0, "quote_volume": 9.7654, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 9.7654}, {"ts": 1768269960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1200.0, "quote_volume": 74.64, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 74.64}, {"ts": 1768270020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 149.0, "quote_volume": 9.2678, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 9.2678}, {"ts": 1768270080000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 1925.0, "quote_volume": 119.5289, "trades": 5, "taker_buy_volume": 181.0, "taker_buy_quote": 11.2582}, {"ts": 1768270140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 116.0, "quote_volume": 7.2036, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 7.2036}, {"ts": 1768270200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 169.0, "quote_volume": 10.4949, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.4949}, {"ts": 1768270260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3375.0, "quote_volume": 209.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270440000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4909.0, "quote_volume": 304.8489, "trades": 2, "taker_buy_volume": 4909.0, "taker_buy_quote": 304.8489}, {"ts": 1768270560000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 149.0, "quote_volume": 9.2529, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 9.2529}, {"ts": 1768270620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 154.0, "quote_volume": 9.5788, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.5788}, {"ts": 1768270800000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 177.0, "quote_volume": 11.0094, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.0094}, {"ts": 1768270860000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270920000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 171.0, "quote_volume": 10.6191, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.6191}, {"ts": 1768270980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 24615.0, "quote_volume": 1526.13, "trades": 4, "taker_buy_volume": 21124.0, "taker_buy_quote": 1309.688}, {"ts": 1768271100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271160000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 34648.0, "quote_volume": 2148.1994, "trades": 6, "taker_buy_volume": 31273.0, "taker_buy_quote": 1938.9494}, {"ts": 1768271220000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 628.0, "quote_volume": 38.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 276.0, "quote_volume": 17.1672, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 6.9664}, {"ts": 1768271400000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271580000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 188.0, "quote_volume": 11.7124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3895.0, "quote_volume": 242.6585, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 242.6585}, {"ts": 1768271760000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1694.0, "quote_volume": 105.5362, "trades": 1, "taker_buy_volume": 1694.0, "taker_buy_quote": 105.5362}, {"ts": 1768271880000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 98.0, "quote_volume": 6.0956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6321.0, "quote_volume": 393.1662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6590.0, "quote_volume": 409.898, "trades": 2, "taker_buy_volume": 6590.0, "taker_buy_quote": 409.898}, {"ts": 1768272360000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 524.0, "quote_volume": 32.5928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272660000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3375.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272780000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3375.0, "quote_volume": 209.925, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 209.925}, {"ts": 1768273260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3375.0, "quote_volume": 209.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273500000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3375.0, "quote_volume": 209.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273740000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273800000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1126.0, "quote_volume": 69.9246, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 32.292}, {"ts": 1768273860000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273920000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2070.0, "quote_volume": 128.547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 537.0, "quote_volume": 33.4014, "trades": 1, "taker_buy_volume": 537.0, "taker_buy_quote": 33.4014}, {"ts": 1768274160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274280000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274400000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3464.0, "quote_volume": 215.8161, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 5.5536}, {"ts": 1768274460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 81.0, "quote_volume": 5.0544, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.0544}, {"ts": 1768274520000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 5522.0, "quote_volume": 344.0923, "trades": 3, "taker_buy_volume": 717.0, "taker_buy_quote": 44.7408}, {"ts": 1768274580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 191.0, "quote_volume": 11.9184, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 11.9184}, {"ts": 1768274820000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 169.0, "quote_volume": 10.5456, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.5456}, {"ts": 1768274880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274940000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 31231.0, "quote_volume": 1951.2783, "trades": 7, "taker_buy_volume": 31231.0, "taker_buy_quote": 1951.2783}, {"ts": 1768275060000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3739.0, "quote_volume": 233.367, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 33.375}, {"ts": 1768275120000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275180000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 433.0, "quote_volume": 26.9913, "trades": 3, "taker_buy_volume": 321.0, "taker_buy_quote": 20.0137}, {"ts": 1768275240000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275300000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 29097.0, "quote_volume": 1810.1964, "trades": 7, "taker_buy_volume": 3630.0, "taker_buy_quote": 226.149}, {"ts": 1768275360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 169.0, "quote_volume": 10.5456, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.5456}, {"ts": 1768275420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 156.0, "quote_volume": 9.7188, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 9.7188}, {"ts": 1768275540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 195.0, "quote_volume": 12.1485, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 12.1485}, {"ts": 1768275600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 9735.0, "quote_volume": 605.517, "trades": 3, "taker_buy_volume": 6360.0, "taker_buy_quote": 395.592}, {"ts": 1768275660000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 6050.0, "quote_volume": 376.3286, "trades": 3, "taker_buy_volume": 2675.0, "taker_buy_quote": 166.4036}, {"ts": 1768275720000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 479.0, "quote_volume": 29.8178, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.952}, {"ts": 1768275780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 188.0, "quote_volume": 11.7124, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 11.7124}, {"ts": 1768275900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1590.0, "quote_volume": 98.898, "trades": 3, "taker_buy_volume": 975.0, "taker_buy_quote": 60.645}, {"ts": 1768276020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 160.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.968}, {"ts": 1768276080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 344.0, "quote_volume": 21.4312, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 21.4312}, {"ts": 1768276140000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276260000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 3540.0, "quote_volume": 220.2045, "trades": 2, "taker_buy_volume": 3540.0, "taker_buy_quote": 220.2045}, {"ts": 1768276320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 164.0, "quote_volume": 10.2172, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.2172}, {"ts": 1768276440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 160.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.968}, {"ts": 1768276500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 177.0, "quote_volume": 11.0271, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.0271}, {"ts": 1768276620000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 344.0, "quote_volume": 21.4312, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 21.4312}, {"ts": 1768276800000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 802.0, "quote_volume": 49.9646, "trades": 1, "taker_buy_volume": 802.0, "taker_buy_quote": 49.9646}, {"ts": 1768276860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 326.0, "quote_volume": 20.3424, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 20.3424}, {"ts": 1768276980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 8722.0, "quote_volume": 543.3806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 168.0, "quote_volume": 10.4664, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.4664}, {"ts": 1768277100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 210.2625}, {"ts": 1768277160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1198.0, "quote_volume": 74.7552, "trades": 1, "taker_buy_volume": 1198.0, "taker_buy_quote": 74.7552}, {"ts": 1768277220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277280000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 802.0, "quote_volume": 50.0448, "trades": 1, "taker_buy_volume": 802.0, "taker_buy_quote": 50.0448}, {"ts": 1768277400000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 96.0, "quote_volume": 5.9808, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 5.9808}, {"ts": 1768277520000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4026.0, "quote_volume": 251.2224, "trades": 2, "taker_buy_volume": 726.0, "taker_buy_quote": 45.3024}, {"ts": 1768277640000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 7755.0, "quote_volume": 483.912, "trades": 3, "taker_buy_volume": 7755.0, "taker_buy_quote": 483.912}, {"ts": 1768277700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277760000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2445.0, "quote_volume": 152.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277820000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3375.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2304.0, "quote_volume": 143.5392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278240000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278360000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 555.0, "quote_volume": 34.521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 314.0, "quote_volume": 19.5308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278660000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6436.0, "quote_volume": 400.3192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278900000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 30420.0, "quote_volume": 1889.1024, "trades": 8, "taker_buy_volume": 19347.0, "taker_buy_quote": 1201.4691}, {"ts": 1768278960000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3375.0, "quote_volume": 209.5875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 579.0, "quote_volume": 35.9061, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 5.0301}, {"ts": 1768279080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6679.0, "quote_volume": 415.4338, "trades": 5, "taker_buy_volume": 3304.0, "taker_buy_quote": 205.5088}, {"ts": 1768279260000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 9205.0, "quote_volume": 572.626, "trades": 3, "taker_buy_volume": 9205.0, "taker_buy_quote": 572.626}, {"ts": 1768279320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 384.0, "quote_volume": 23.8848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4027.0, "quote_volume": 250.8821, "trades": 3, "taker_buy_volume": 3820.0, "taker_buy_quote": 237.986}, {"ts": 1768279500000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 152.0, "quote_volume": 9.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 186.0, "quote_volume": 11.5692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 308.0, "quote_volume": 19.1576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279800000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 210.2625}, {"ts": 1768279920000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3375.0, "quote_volume": 210.2625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 210.2625}, {"ts": 1768280100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280160000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1688.0, "quote_volume": 105.3312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3375.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280280000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280400000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2892.0, "quote_volume": 180.75, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 41.6875}, {"ts": 1768280460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280520000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280580000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280640000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280760000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280880000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 7548.0, "quote_volume": 472.5048, "trades": 4, "taker_buy_volume": 4173.0, "taker_buy_quote": 261.2298}, {"ts": 1768281000000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3375.0, "quote_volume": 211.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281120000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281420000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281480000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 33216.0, "quote_volume": 2084.9502, "trades": 13, "taker_buy_volume": 13266.0, "taker_buy_quote": 833.7477}, {"ts": 1768281540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281600000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 14030.0, "quote_volume": 882.9456, "trades": 7, "taker_buy_volume": 10172.0, "taker_buy_quote": 640.2774}, {"ts": 1768281660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281720000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 6435.0, "quote_volume": 404.118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3385.0, "quote_volume": 212.578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281840000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 14724.0, "quote_volume": 925.1271, "trades": 5, "taker_buy_volume": 14724.0, "taker_buy_quote": 925.1271}, {"ts": 1768281900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3375.0, "quote_volume": 211.95, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 211.95}, {"ts": 1768281960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3375.0, "quote_volume": 211.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282080000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 15922.0, "quote_volume": 999.9016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 7941.0, "quote_volume": 497.9007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6790.0, "quote_volume": 425.733, "trades": 3, "taker_buy_volume": 4482.0, "taker_buy_quote": 281.0214}, {"ts": 1768282440000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3294.0, "quote_volume": 206.2044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 20740.0, "quote_volume": 1296.25, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282560000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 14116.0, "quote_volume": 883.6616, "trades": 4, "taker_buy_volume": 14116.0, "taker_buy_quote": 883.6616}, {"ts": 1768282620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3976.0, "quote_volume": 248.8976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 8789.0, "quote_volume": 550.1914, "trades": 3, "taker_buy_volume": 6789.0, "taker_buy_quote": 424.9914}, {"ts": 1768282800000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 55244.0, "quote_volume": 3458.2744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282860000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 441.0, "quote_volume": 27.5625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282920000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282980000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283040000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5330.0, "quote_volume": 333.658, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 211.275}, {"ts": 1768283340000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283400000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 7974.0, "quote_volume": 499.9698, "trades": 4, "taker_buy_volume": 7974.0, "taker_buy_quote": 499.9698}, {"ts": 1768283460000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283520000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3375.0, "quote_volume": 211.275, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 211.275}, {"ts": 1768283580000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 7974.0, "quote_volume": 499.9698, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 211.6125}, {"ts": 1768283640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283760000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 32437.0, "quote_volume": 2029.5849, "trades": 10, "taker_buy_volume": 3032.0, "taker_buy_quote": 189.5}, {"ts": 1768283820000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283880000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 254482.0, "quote_volume": 15943.1453, "trades": 34, "taker_buy_volume": 241173.0, "taker_buy_quote": 15110.5764}, {"ts": 1768283940000, "open": 0.0626, "high": 0.0635, "low": 0.0626, "close": 0.0633, "volume": 1431378.0, "quote_volume": 90276.8662, "trades": 214, "taker_buy_volume": 1087720.0, "taker_buy_quote": 68595.1979}, {"ts": 1768284000000, "open": 0.0633, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 410572.0, "quote_volume": 26093.3183, "trades": 80, "taker_buy_volume": 145819.0, "taker_buy_quote": 9265.7517}, {"ts": 1768284060000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 49126.0, "quote_volume": 3117.1022, "trades": 15, "taker_buy_volume": 17155.0, "taker_buy_quote": 1089.3425}, {"ts": 1768284120000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 38959.0, "quote_volume": 2472.2845, "trades": 5, "taker_buy_volume": 6750.0, "taker_buy_quote": 428.625}, {"ts": 1768284180000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 29523.0, "quote_volume": 1877.3934, "trades": 12, "taker_buy_volume": 15102.0, "taker_buy_quote": 961.6599}, {"ts": 1768284240000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 19067.0, "quote_volume": 1209.8338, "trades": 12, "taker_buy_volume": 6642.0, "taker_buy_quote": 421.767}, {"ts": 1768284300000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 72454.0, "quote_volume": 4598.7704, "trades": 15, "taker_buy_volume": 63394.0, "taker_buy_quote": 4024.9377}, {"ts": 1768284360000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 71019.0, "quote_volume": 4494.1681, "trades": 19, "taker_buy_volume": 4099.0, "taker_buy_quote": 259.6115}, {"ts": 1768284420000, "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0636, "volume": 104706.0, "quote_volume": 6648.4261, "trades": 33, "taker_buy_volume": 65196.0, "taker_buy_quote": 4139.6652}, {"ts": 1768284480000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 30600.0, "quote_volume": 1949.2328, "trades": 17, "taker_buy_volume": 10799.0, "taker_buy_quote": 687.93}, {"ts": 1768284540000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 20240.0, "quote_volume": 1287.939, "trades": 8, "taker_buy_volume": 7524.0, "taker_buy_quote": 479.2014}, {"ts": 1768284600000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 62374.0, "quote_volume": 3958.4473, "trades": 14, "taker_buy_volume": 3375.0, "taker_buy_quote": 213.975}, {"ts": 1768284660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3261.0, "quote_volume": 206.7474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284720000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 136716.0, "quote_volume": 8694.2712, "trades": 29, "taker_buy_volume": 68048.0, "taker_buy_quote": 4327.1723}, {"ts": 1768284780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10156.0, "quote_volume": 645.9216, "trades": 9, "taker_buy_volume": 3228.0, "taker_buy_quote": 205.3008}, {"ts": 1768284840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 8822.0, "quote_volume": 561.0792, "trades": 4, "taker_buy_volume": 5981.0, "taker_buy_quote": 380.3916}, {"ts": 1768284900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 67096.0, "quote_volume": 4267.3056, "trades": 3, "taker_buy_volume": 60577.0, "taker_buy_quote": 3852.6972}, {"ts": 1768285020000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 21123.0, "quote_volume": 1344.8601, "trades": 9, "taker_buy_volume": 14475.0, "taker_buy_quote": 921.3825}, {"ts": 1768285080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 36966.0, "quote_volume": 2355.4036, "trades": 8, "taker_buy_volume": 13444.0, "taker_buy_quote": 857.0522}, {"ts": 1768285140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 299322.0, "quote_volume": 19066.2882, "trades": 29, "taker_buy_volume": 116315.0, "taker_buy_quote": 7408.5905}, {"ts": 1768285260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285320000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 67302.0, "quote_volume": 4294.2269, "trades": 20, "taker_buy_volume": 6750.0, "taker_buy_quote": 430.9875}, {"ts": 1768285380000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 72068.0, "quote_volume": 4593.9776, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2444.0, "quote_volume": 155.9272, "trades": 2, "taker_buy_volume": 2444.0, "taker_buy_quote": 155.9272}, {"ts": 1768285500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 12000.0, "quote_volume": 765.6, "trades": 1, "taker_buy_volume": 12000.0, "taker_buy_quote": 765.6}, {"ts": 1768285560000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 44362.0, "quote_volume": 2833.339, "trades": 11, "taker_buy_volume": 40875.0, "taker_buy_quote": 2610.5625}, {"ts": 1768285620000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 83928.0, "quote_volume": 5365.6532, "trades": 28, "taker_buy_volume": 60990.0, "taker_buy_quote": 3899.915}, {"ts": 1768285680000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1434.0, "quote_volume": 91.6326, "trades": 2, "taker_buy_volume": 1434.0, "taker_buy_quote": 91.6326}, {"ts": 1768285740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6500.0, "quote_volume": 416.0, "trades": 2, "taker_buy_volume": 6500.0, "taker_buy_quote": 416.0}, {"ts": 1768285800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9448.0, "quote_volume": 604.672, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.0}, {"ts": 1768285920000, "open": 0.0641, "high": 0.0645, "low": 0.0641, "close": 0.0644, "volume": 47539.0, "quote_volume": 3057.9017, "trades": 33, "taker_buy_volume": 14379.0, "taker_buy_quote": 924.262}, {"ts": 1768285980000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 46406.0, "quote_volume": 2992.3812, "trades": 13, "taker_buy_volume": 21791.0, "taker_buy_quote": 1405.4347}, {"ts": 1768286040000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 73294.0, "quote_volume": 4727.3492, "trades": 13, "taker_buy_volume": 57658.0, "taker_buy_quote": 3718.941}, {"ts": 1768286100000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 163349.0, "quote_volume": 10552.4999, "trades": 10, "taker_buy_volume": 158881.0, "taker_buy_quote": 10263.8671}, {"ts": 1768286160000, "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0644, "volume": 39669.0, "quote_volume": 2561.2925, "trades": 15, "taker_buy_volume": 2614.0, "taker_buy_quote": 168.3671}, {"ts": 1768286220000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 51330.0, "quote_volume": 3301.7206, "trades": 11, "taker_buy_volume": 6143.0, "taker_buy_quote": 395.5485}, {"ts": 1768286280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 673.0, "quote_volume": 43.2066, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 24.2676}, {"ts": 1768286340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286400000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 191677.0, "quote_volume": 12332.6962, "trades": 35, "taker_buy_volume": 104329.0, "taker_buy_quote": 6704.7802}, {"ts": 1768286460000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 45510.0, "quote_volume": 2926.6749, "trades": 14, "taker_buy_volume": 2282.0, "taker_buy_quote": 147.0383}, {"ts": 1768286520000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 25454.0, "quote_volume": 1639.9195, "trades": 8, "taker_buy_volume": 16078.0, "taker_buy_quote": 1035.9767}, {"ts": 1768286580000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2512.0, "quote_volume": 161.9908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286640000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 124486.0, "quote_volume": 8017.2359, "trades": 21, "taker_buy_volume": 9980.0, "taker_buy_quote": 642.712}, {"ts": 1768286700000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 137845.0, "quote_volume": 8888.458, "trades": 34, "taker_buy_volume": 113465.0, "taker_buy_quote": 7318.155}, {"ts": 1768286760000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 9742.0, "quote_volume": 627.3696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286820000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 6320.0, "quote_volume": 407.625, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.6875}, {"ts": 1768286880000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 149251.0, "quote_volume": 9622.984, "trades": 36, "taker_buy_volume": 27000.0, "taker_buy_quote": 1741.5}, {"ts": 1768286940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3375.0, "quote_volume": 217.6875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.6875}, {"ts": 1768287000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 162.0, "quote_volume": 10.4328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 18537.0, "quote_volume": 1195.6365, "trades": 9, "taker_buy_volume": 10125.0, "taker_buy_quote": 653.0625}, {"ts": 1768287120000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 67321.0, "quote_volume": 4342.0024, "trades": 13, "taker_buy_volume": 16875.0, "taker_buy_quote": 1088.4375}, {"ts": 1768287180000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 13500.0, "quote_volume": 870.75, "trades": 4, "taker_buy_volume": 10125.0, "taker_buy_quote": 653.0625}, {"ts": 1768287240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3014.0, "quote_volume": 194.403, "trades": 2, "taker_buy_volume": 750.0, "taker_buy_quote": 48.375}, {"ts": 1768287300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6798.0, "quote_volume": 437.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287360000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 4149.0, "quote_volume": 267.4581, "trades": 2, "taker_buy_volume": 2625.0, "taker_buy_quote": 169.3125}, {"ts": 1768287420000, "open": 0.0645, "high": 0.0645, "low": 0.0639, "close": 0.0643, "volume": 1477059.0, "quote_volume": 94960.723, "trades": 136, "taker_buy_volume": 248748.0, "taker_buy_quote": 15966.5718}, {"ts": 1768287480000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 6450.0, "quote_volume": 415.7683, "trades": 5, "taker_buy_volume": 3794.0, "taker_buy_quote": 244.713}, {"ts": 1768287540000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 9419.0, "quote_volume": 606.6183, "trades": 7, "taker_buy_volume": 347.0, "taker_buy_quote": 22.3815}, {"ts": 1768287600000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 84355.0, "quote_volume": 5439.1045, "trades": 22, "taker_buy_volume": 16875.0, "taker_buy_quote": 1088.1}, {"ts": 1768287660000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 25001.0, "quote_volume": 1610.7174, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287720000, "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 266636.0, "quote_volume": 17279.541, "trades": 24, "taker_buy_volume": 237241.0, "taker_buy_quote": 15372.1312}, {"ts": 1768287780000, "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 8781.0, "quote_volume": 569.7206, "trades": 6, "taker_buy_volume": 5420.0, "taker_buy_quote": 351.9449}, {"ts": 1768287840000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 8737.0, "quote_volume": 566.8415, "trades": 6, "taker_buy_volume": 5186.0, "taker_buy_quote": 336.3992}, {"ts": 1768287900000, "open": 0.0649, "high": 0.0654, "low": 0.0648, "close": 0.065, "volume": 278675.0, "quote_volume": 18178.078, "trades": 41, "taker_buy_volume": 152267.0, "taker_buy_quote": 9927.9674}, {"ts": 1768287960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 17505.0, "quote_volume": 1137.825, "trades": 5, "taker_buy_volume": 3482.0, "taker_buy_quote": 226.33}, {"ts": 1768288020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 20055.0, "quote_volume": 1301.5695, "trades": 6, "taker_buy_volume": 987.0, "taker_buy_quote": 64.0563}, {"ts": 1768288080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1744.0, "quote_volume": 113.0112, "trades": 3, "taker_buy_volume": 1543.0, "taker_buy_quote": 99.9864}, {"ts": 1768288140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5763.0, "quote_volume": 374.0187, "trades": 2, "taker_buy_volume": 2388.0, "taker_buy_quote": 154.9812}, {"ts": 1768288200000, "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0647, "volume": 343360.0, "quote_volume": 22206.6849, "trades": 23, "taker_buy_volume": 72174.0, "taker_buy_quote": 4670.3328}, {"ts": 1768288260000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 12654.0, "quote_volume": 818.713, "trades": 9, "taker_buy_volume": 7204.0, "taker_buy_quote": 466.1471}, {"ts": 1768288320000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 2029.0, "quote_volume": 131.6732, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 5.7672}, {"ts": 1768288380000, "open": 0.065, "high": 0.066, "low": 0.065, "close": 0.0655, "volume": 2437247.0, "quote_volume": 159755.8615, "trades": 308, "taker_buy_volume": 1921830.0, "taker_buy_quote": 125919.861}, {"ts": 1768288440000, "open": 0.0655, "high": 0.0656, "low": 0.0651, "close": 0.0651, "volume": 105519.0, "quote_volume": 6894.1073, "trades": 33, "taker_buy_volume": 18960.0, "taker_buy_quote": 1237.495}, {"ts": 1768288500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7778.0, "quote_volume": 507.1256, "trades": 5, "taker_buy_volume": 7778.0, "taker_buy_quote": 507.1256}, {"ts": 1768288560000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 67179.0, "quote_volume": 4383.5908, "trades": 15, "taker_buy_volume": 60532.0, "taker_buy_quote": 3949.5417}, {"ts": 1768288620000, "open": 0.0654, "high": 0.0659, "low": 0.0654, "close": 0.0659, "volume": 35718.0, "quote_volume": 2343.8844, "trades": 13, "taker_buy_volume": 34201.0, "taker_buy_quote": 2244.032}, {"ts": 1768288680000, "open": 0.0658, "high": 0.0658, "low": 0.0652, "close": 0.0652, "volume": 229859.0, "quote_volume": 15084.9879, "trades": 39, "taker_buy_volume": 114515.0, "taker_buy_quote": 7520.8174}, {"ts": 1768288740000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 41776.0, "quote_volume": 2726.4802, "trades": 14, "taker_buy_volume": 16989.0, "taker_buy_quote": 1108.8295}, {"ts": 1768288800000, "open": 0.0653, "high": 0.0658, "low": 0.0653, "close": 0.0658, "volume": 50287.0, "quote_volume": 3306.2693, "trades": 10, "taker_buy_volume": 38663.0, "taker_buy_quote": 2541.4546}, {"ts": 1768288860000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 130822.0, "quote_volume": 8611.632, "trades": 22, "taker_buy_volume": 70024.0, "taker_buy_quote": 4610.4025}, {"ts": 1768288920000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 79855.0, "quote_volume": 5245.0186, "trades": 13, "taker_buy_volume": 111.0, "taker_buy_quote": 7.2705}, {"ts": 1768288980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289040000, "open": 0.0655, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 35017.0, "quote_volume": 2288.7813, "trades": 6, "taker_buy_volume": 921.0, "taker_buy_quote": 60.1413}, {"ts": 1768289100000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 140398.0, "quote_volume": 9113.9123, "trades": 15, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.0375}, {"ts": 1768289160000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 123449.0, "quote_volume": 8017.2427, "trades": 19, "taker_buy_volume": 89094.0, "taker_buy_quote": 5789.245}, {"ts": 1768289220000, "open": 0.065, "high": 0.0652, "low": 0.0649, "close": 0.0652, "volume": 70548.0, "quote_volume": 4588.6135, "trades": 16, "taker_buy_volume": 44007.0, "taker_buy_quote": 2860.985}, {"ts": 1768289280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 706.0, "quote_volume": 45.89, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 11886.0, "quote_volume": 772.3201, "trades": 4, "taker_buy_volume": 804.0, "taker_buy_quote": 52.26}, {"ts": 1768289400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8375.0, "quote_volume": 546.05, "trades": 3, "taker_buy_volume": 8375.0, "taker_buy_quote": 546.05}, {"ts": 1768289460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3493.0, "quote_volume": 228.0929, "trades": 2, "taker_buy_volume": 3493.0, "taker_buy_quote": 228.0929}, {"ts": 1768289580000, "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 291080.0, "quote_volume": 18894.3794, "trades": 32, "taker_buy_volume": 21166.0, "taker_buy_quote": 1373.7449}, {"ts": 1768289640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 28803.0, "quote_volume": 1872.195, "trades": 10, "taker_buy_volume": 25428.0, "taker_buy_quote": 1652.82}, {"ts": 1768289700000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 20461.0, "quote_volume": 1335.1794, "trades": 7, "taker_buy_volume": 12569.0, "taker_buy_quote": 820.7557}, {"ts": 1768289760000, "open": 0.0651, "high": 0.0655, "low": 0.0651, "close": 0.0654, "volume": 30243.0, "quote_volume": 1976.0586, "trades": 14, "taker_buy_volume": 24054.0, "taker_buy_quote": 1571.8334}, {"ts": 1768289820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10214.0, "quote_volume": 669.017, "trades": 4, "taker_buy_volume": 6839.0, "taker_buy_quote": 447.9545}, {"ts": 1768289880000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 46192.0, "quote_volume": 3030.4866, "trades": 15, "taker_buy_volume": 28653.0, "taker_buy_quote": 1879.9282}, {"ts": 1768289940000, "open": 0.0656, "high": 0.0659, "low": 0.0655, "close": 0.0656, "volume": 202292.0, "quote_volume": 13303.864, "trades": 46, "taker_buy_volume": 143753.0, "taker_buy_quote": 9455.3186}, {"ts": 1768290000000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 22018.0, "quote_volume": 1444.3726, "trades": 5, "taker_buy_volume": 18561.0, "taker_buy_quote": 1217.2641}, {"ts": 1768290060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9700.0, "quote_volume": 633.41, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 37276.0, "quote_volume": 2430.682, "trades": 9, "taker_buy_volume": 2868.0, "taker_buy_quote": 187.2804}, {"ts": 1768290240000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 91269.0, "quote_volume": 5964.5803, "trades": 53, "taker_buy_volume": 53152.0, "taker_buy_quote": 3474.8652}, {"ts": 1768290300000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 14101.0, "quote_volume": 921.5093, "trades": 8, "taker_buy_volume": 14101.0, "taker_buy_quote": 921.5093}, {"ts": 1768290360000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 8754.0, "quote_volume": 573.0213, "trades": 6, "taker_buy_volume": 5097.0, "taker_buy_quote": 333.8535}, {"ts": 1768290420000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 109401.0, "quote_volume": 7162.1954, "trades": 18, "taker_buy_volume": 103010.0, "taker_buy_quote": 6742.9458}, {"ts": 1768290480000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 24170.0, "quote_volume": 1582.4704, "trades": 10, "taker_buy_volume": 20795.0, "taker_buy_quote": 1361.7454}, {"ts": 1768290540000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 40691.0, "quote_volume": 2667.3038, "trades": 19, "taker_buy_volume": 39891.0, "taker_buy_quote": 2614.8838}, {"ts": 1768290600000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 280377.0, "quote_volume": 18474.4081, "trades": 92, "taker_buy_volume": 189016.0, "taker_buy_quote": 12459.62}, {"ts": 1768290660000, "open": 0.0659, "high": 0.0667, "low": 0.0659, "close": 0.0663, "volume": 977658.0, "quote_volume": 64796.6645, "trades": 217, "taker_buy_volume": 751448.0, "taker_buy_quote": 49801.2021}, {"ts": 1768290720000, "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.0657, "volume": 141491.0, "quote_volume": 9338.0857, "trades": 49, "taker_buy_volume": 38374.0, "taker_buy_quote": 2531.736}, {"ts": 1768290780000, "open": 0.0658, "high": 0.0662, "low": 0.0657, "close": 0.0657, "volume": 143086.0, "quote_volume": 9435.9448, "trades": 37, "taker_buy_volume": 114547.0, "taker_buy_quote": 7555.9841}, {"ts": 1768290840000, "open": 0.0657, "high": 0.0663, "low": 0.0657, "close": 0.0663, "volume": 135286.0, "quote_volume": 8944.8333, "trades": 38, "taker_buy_volume": 124867.0, "taker_buy_quote": 8259.0732}, {"ts": 1768290900000, "open": 0.0661, "high": 0.0666, "low": 0.0653, "close": 0.066, "volume": 2676368.0, "quote_volume": 176421.2289, "trades": 425, "taker_buy_volume": 1387402.0, "taker_buy_quote": 91493.2679}, {"ts": 1768290960000, "open": 0.066, "high": 0.0664, "low": 0.0659, "close": 0.0659, "volume": 761797.0, "quote_volume": 50396.3897, "trades": 149, "taker_buy_volume": 359185.0, "taker_buy_quote": 23788.3845}, {"ts": 1768291020000, "open": 0.0659, "high": 0.0663, "low": 0.0657, "close": 0.0657, "volume": 556020.0, "quote_volume": 36706.4363, "trades": 91, "taker_buy_volume": 210983.0, "taker_buy_quote": 13957.3157}, {"ts": 1768291080000, "open": 0.0657, "high": 0.066, "low": 0.0656, "close": 0.0658, "volume": 286578.0, "quote_volume": 18871.0286, "trades": 80, "taker_buy_volume": 200100.0, "taker_buy_quote": 13180.6574}, {"ts": 1768291140000, "open": 0.0658, "high": 0.066, "low": 0.0654, "close": 0.0654, "volume": 299397.0, "quote_volume": 19693.4939, "trades": 90, "taker_buy_volume": 191745.0, "taker_buy_quote": 12624.0818}, {"ts": 1768291200000, "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 239561.0, "quote_volume": 15659.2769, "trades": 68, "taker_buy_volume": 55120.0, "taker_buy_quote": 3605.3549}, {"ts": 1768291260000, "open": 0.0654, "high": 0.0658, "low": 0.0653, "close": 0.0657, "volume": 68184.0, "quote_volume": 4470.6774, "trades": 69, "taker_buy_volume": 41029.0, "taker_buy_quote": 2691.1894}, {"ts": 1768291320000, "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 76125.0, "quote_volume": 4991.4928, "trades": 34, "taker_buy_volume": 25297.0, "taker_buy_quote": 1659.8628}, {"ts": 1768291380000, "open": 0.0654, "high": 0.0655, "low": 0.065, "close": 0.0651, "volume": 223026.0, "quote_volume": 14558.3069, "trades": 50, "taker_buy_volume": 133443.0, "taker_buy_quote": 8714.7361}, {"ts": 1768291440000, "open": 0.0651, "high": 0.0655, "low": 0.065, "close": 0.0655, "volume": 52311.0, "quote_volume": 3412.591, "trades": 22, "taker_buy_volume": 45402.0, "taker_buy_quote": 2962.8228}, {"ts": 1768291500000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 88682.0, "quote_volume": 5812.3039, "trades": 27, "taker_buy_volume": 42041.0, "taker_buy_quote": 2756.1034}, {"ts": 1768291560000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 42902.0, "quote_volume": 2817.9461, "trades": 12, "taker_buy_volume": 32637.0, "taker_buy_quote": 2144.2509}, {"ts": 1768291620000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 28833.0, "quote_volume": 1894.676, "trades": 10, "taker_buy_volume": 20174.0, "taker_buy_quote": 1326.0296}, {"ts": 1768291680000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 15572.0, "quote_volume": 1022.129, "trades": 11, "taker_buy_volume": 8115.0, "taker_buy_quote": 533.1555}, {"ts": 1768291740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3375.0, "quote_volume": 221.0625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 221.0625}, {"ts": 1768291800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291860000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 38874.0, "quote_volume": 2548.8826, "trades": 10, "taker_buy_volume": 12775.0, "taker_buy_quote": 838.6425}, {"ts": 1768291920000, "open": 0.0656, "high": 0.0656, "low": 0.0647, "close": 0.0647, "volume": 109389.0, "quote_volume": 7115.8806, "trades": 50, "taker_buy_volume": 20935.0, "taker_buy_quote": 1367.4275}, {"ts": 1768291980000, "open": 0.0647, "high": 0.0647, "low": 0.0643, "close": 0.0643, "volume": 229668.0, "quote_volume": 14811.6757, "trades": 56, "taker_buy_volume": 93887.0, "taker_buy_quote": 6056.4285}, {"ts": 1768292040000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1352.0, "quote_volume": 86.8501, "trades": 6, "taker_buy_volume": 517.0, "taker_buy_quote": 33.2431}, {"ts": 1768292100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3375.0, "quote_volume": 217.0125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.0125}, {"ts": 1768292160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3375.0, "quote_volume": 217.35, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.35}, {"ts": 1768292220000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 59776.0, "quote_volume": 3832.3863, "trades": 21, "taker_buy_volume": 445.0, "taker_buy_quote": 28.5245}, {"ts": 1768292280000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 52171.0, "quote_volume": 3346.779, "trades": 11, "taker_buy_volume": 51044.0, "taker_buy_quote": 3274.5383}, {"ts": 1768292340000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4153.0, "quote_volume": 267.3754, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.35}, {"ts": 1768292400000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 46989.0, "quote_volume": 3021.3927, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.0125}, {"ts": 1768292520000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 54227.0, "quote_volume": 3492.5649, "trades": 8, "taker_buy_volume": 41938.0, "taker_buy_quote": 2700.8158}, {"ts": 1768292580000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 18320.0, "quote_volume": 1180.483, "trades": 7, "taker_buy_volume": 6750.0, "taker_buy_quote": 435.375}, {"ts": 1768292640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 156.0, "quote_volume": 10.0308, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 10.0308}, {"ts": 1768292700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1761.0, "quote_volume": 113.0562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292820000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 40279.0, "quote_volume": 2574.5199, "trades": 11, "taker_buy_volume": 3645.0, "taker_buy_quote": 233.28}, {"ts": 1768292880000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 98991.0, "quote_volume": 6310.2616, "trades": 21, "taker_buy_volume": 6750.0, "taker_buy_quote": 430.65}, {"ts": 1768292940000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 81734.0, "quote_volume": 5213.2096, "trades": 13, "taker_buy_volume": 47332.0, "taker_buy_quote": 3019.8806}, {"ts": 1768293000000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6880.0, "quote_volume": 437.7808, "trades": 5, "taker_buy_volume": 2128.0, "taker_buy_quote": 135.5536}, {"ts": 1768293060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293120000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2889.0, "quote_volume": 183.5412, "trades": 5, "taker_buy_volume": 1169.0, "taker_buy_quote": 74.3212}, {"ts": 1768293180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 235.0, "quote_volume": 14.9225, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.9225}, {"ts": 1768293240000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 18979.0, "quote_volume": 1202.6359, "trades": 8, "taker_buy_volume": 2826.0, "taker_buy_quote": 179.451}, {"ts": 1768293300000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 51517.0, "quote_volume": 3263.6416, "trades": 13, "taker_buy_volume": 1101.0, "taker_buy_quote": 69.7533}, {"ts": 1768293360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 61427.0, "quote_volume": 3888.3291, "trades": 10, "taker_buy_volume": 10666.0, "taker_buy_quote": 675.1578}, {"ts": 1768293420000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 18984.0, "quote_volume": 1202.5967, "trades": 3, "taker_buy_volume": 9095.0, "taker_buy_quote": 576.623}, {"ts": 1768293480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 10086.0, "quote_volume": 638.4438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1913.0, "quote_volume": 121.0727, "trades": 4, "taker_buy_volume": 1711.0, "taker_buy_quote": 108.3063}, {"ts": 1768293600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4227.0, "quote_volume": 267.1737, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 17.2809}, {"ts": 1768293660000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 24877.0, "quote_volume": 1576.5079, "trades": 6, "taker_buy_volume": 24877.0, "taker_buy_quote": 1576.5079}, {"ts": 1768293720000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3652.0, "quote_volume": 231.487, "trades": 3, "taker_buy_volume": 3154.0, "taker_buy_quote": 199.9636}, {"ts": 1768293780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2479.0, "quote_volume": 157.1686, "trades": 1, "taker_buy_volume": 2479.0, "taker_buy_quote": 157.1686}, {"ts": 1768293840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 15186.0, "quote_volume": 964.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 15968.0, "quote_volume": 1015.5648, "trades": 8, "taker_buy_volume": 9218.0, "taker_buy_quote": 586.2648}, {"ts": 1768294080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 51131.0, "quote_volume": 3246.8185, "trades": 7, "taker_buy_volume": 6750.0, "taker_buy_quote": 428.625}, {"ts": 1768294200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 41180.0, "quote_volume": 2616.7861, "trades": 5, "taker_buy_volume": 22619.0, "taker_buy_quote": 1436.3065}, {"ts": 1768294260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 412.0, "quote_volume": 26.162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 15970.0, "quote_volume": 1015.692, "trades": 3, "taker_buy_volume": 784.0, "taker_buy_quote": 49.8624}, {"ts": 1768294380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 160.0, "quote_volume": 10.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 25184.0, "quote_volume": 1599.184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2161.0, "quote_volume": 137.4396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294740000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 46053.0, "quote_volume": 2922.5591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 18561.0, "quote_volume": 1178.6235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6750.0, "quote_volume": 428.625, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 214.3125}, {"ts": 1768295040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6544.0, "quote_volume": 415.544, "trades": 2, "taker_buy_volume": 6544.0, "taker_buy_quote": 415.544}, {"ts": 1768295100000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 79118.0, "quote_volume": 5039.1947, "trades": 6, "taker_buy_volume": 46989.0, "taker_buy_quote": 2993.1993}, {"ts": 1768295160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3346.0, "quote_volume": 212.2524, "trades": 3, "taker_buy_volume": 1073.0, "taker_buy_quote": 68.1355}, {"ts": 1768295220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295340000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 10056.0, "quote_volume": 639.3384, "trades": 3, "taker_buy_volume": 10056.0, "taker_buy_quote": 639.3384}, {"ts": 1768295400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 895.0, "quote_volume": 56.922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5721.0, "quote_volume": 364.4277, "trades": 2, "taker_buy_volume": 5721.0, "taker_buy_quote": 364.4277}, {"ts": 1768295520000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3391.0, "quote_volume": 216.1119, "trades": 2, "taker_buy_volume": 3391.0, "taker_buy_quote": 216.1119}, {"ts": 1768295580000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 22500.0, "quote_volume": 1434.7178, "trades": 10, "taker_buy_volume": 18053.0, "taker_buy_quote": 1151.1064}, {"ts": 1768295640000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2575.0, "quote_volume": 164.0421, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 9.3148}, {"ts": 1768295700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 13570.0, "quote_volume": 864.409, "trades": 2, "taker_buy_volume": 13570.0, "taker_buy_quote": 864.409}, {"ts": 1768295820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 24356.0, "quote_volume": 1549.1966, "trades": 4, "taker_buy_volume": 1550.0, "taker_buy_quote": 98.735}, {"ts": 1768295940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 604.0, "quote_volume": 38.4144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 76788.0, "quote_volume": 4876.8484, "trades": 10, "taker_buy_volume": 9180.0, "taker_buy_quote": 583.5207}, {"ts": 1768296060000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 5507.0, "quote_volume": 350.235, "trades": 3, "taker_buy_volume": 5507.0, "taker_buy_quote": 350.235}, {"ts": 1768296120000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 9744.0, "quote_volume": 619.1872, "trades": 6, "taker_buy_volume": 1825.0, "taker_buy_quote": 116.2525}, {"ts": 1768296180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8298.0, "quote_volume": 526.0932, "trades": 8, "taker_buy_volume": 6750.0, "taker_buy_quote": 427.95}, {"ts": 1768296360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6893.0, "quote_volume": 437.7055, "trades": 5, "taker_buy_volume": 5594.0, "taker_buy_quote": 355.219}, {"ts": 1768296480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3375.0, "quote_volume": 214.3125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 214.3125}, {"ts": 1768296540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 18009.0, "quote_volume": 1145.0815, "trades": 7, "taker_buy_volume": 14477.0, "taker_buy_quote": 920.462}, {"ts": 1768296720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296780000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 16048.0, "quote_volume": 1023.1874, "trades": 6, "taker_buy_volume": 16048.0, "taker_buy_quote": 1023.1874}, {"ts": 1768296840000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6425.0, "quote_volume": 409.915, "trades": 3, "taker_buy_volume": 2900.0, "taker_buy_quote": 185.02}, {"ts": 1768296900000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 26102.0, "quote_volume": 1670.3972, "trades": 17, "taker_buy_volume": 23663.0, "taker_buy_quote": 1514.1439}, {"ts": 1768296960000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 30542.0, "quote_volume": 1965.2706, "trades": 21, "taker_buy_volume": 26639.0, "taker_buy_quote": 1714.3077}, {"ts": 1768297020000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 20992.0, "quote_volume": 1349.1741, "trades": 12, "taker_buy_volume": 2376.0, "taker_buy_quote": 153.0144}, {"ts": 1768297080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 123.0, "quote_volume": 7.8843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297140000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8774.0, "quote_volume": 562.4047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297200000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 25391.0, "quote_volume": 1625.024, "trades": 5, "taker_buy_volume": 22016.0, "taker_buy_quote": 1409.024}, {"ts": 1768297260000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 42853.0, "quote_volume": 2731.5139, "trades": 12, "taker_buy_volume": 3375.0, "taker_buy_quote": 214.9875}, {"ts": 1768297320000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 896.0, "quote_volume": 57.1788, "trades": 3, "taker_buy_volume": 896.0, "taker_buy_quote": 57.1788}, {"ts": 1768297380000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 6375.0, "quote_volume": 407.025, "trades": 2, "taker_buy_volume": 6375.0, "taker_buy_quote": 407.025}, {"ts": 1768297440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1370.0, "quote_volume": 87.543, "trades": 1, "taker_buy_volume": 1370.0, "taker_buy_quote": 87.543}, {"ts": 1768297500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2401.0, "quote_volume": 153.4239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297560000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297620000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 75401.0, "quote_volume": 4821.5987, "trades": 13, "taker_buy_volume": 73530.0, "taker_buy_quote": 4701.8461}, {"ts": 1768297680000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 35709.0, "quote_volume": 2292.2618, "trades": 12, "taker_buy_volume": 34851.0, "taker_buy_quote": 2237.3498}, {"ts": 1768297740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 247.0, "quote_volume": 15.8574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 21958.0, "quote_volume": 1406.798, "trades": 8, "taker_buy_volume": 8688.0, "taker_buy_quote": 556.707}, {"ts": 1768297920000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 9665.0, "quote_volume": 618.2685, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.0}, {"ts": 1768297980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5063.0, "quote_volume": 324.032, "trades": 2, "taker_buy_volume": 1688.0, "taker_buy_quote": 108.032}, {"ts": 1768298100000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3861.0, "quote_volume": 246.8106, "trades": 4, "taker_buy_volume": 927.0, "taker_buy_quote": 59.328}, {"ts": 1768298160000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 5889.0, "quote_volume": 376.833, "trades": 3, "taker_buy_volume": 1884.0, "taker_buy_quote": 120.576}, {"ts": 1768298220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 802.0, "quote_volume": 51.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6495.0, "quote_volume": 416.3295, "trades": 3, "taker_buy_volume": 6495.0, "taker_buy_quote": 416.3295}, {"ts": 1768298520000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 9956.0, "quote_volume": 638.1882, "trades": 4, "taker_buy_volume": 9956.0, "taker_buy_quote": 638.1882}, {"ts": 1768298580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6490.0, "quote_volume": 416.658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3066.0, "quote_volume": 196.7659, "trades": 2, "taker_buy_volume": 2353.0, "taker_buy_quote": 151.0626}, {"ts": 1768298700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 86.0, "quote_volume": 5.5212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298760000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1574.0, "quote_volume": 100.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298820000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 7730.0, "quote_volume": 496.2569, "trades": 4, "taker_buy_volume": 7639.0, "taker_buy_quote": 490.4238}, {"ts": 1768298880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3115.0, "quote_volume": 199.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 4845.0, "quote_volume": 311.5335, "trades": 3, "taker_buy_volume": 1735.0, "taker_buy_quote": 111.5605}, {"ts": 1768299180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299300000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 42432.0, "quote_volume": 2732.8162, "trades": 12, "taker_buy_volume": 29069.0, "taker_buy_quote": 1873.5625}, {"ts": 1768299360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3508.0, "quote_volume": 225.9152, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 8.5652}, {"ts": 1768299420000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 80007.0, "quote_volume": 5154.5738, "trades": 10, "taker_buy_volume": 76582.0, "taker_buy_quote": 4933.6613}, {"ts": 1768299480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3375.0, "quote_volume": 217.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6649.0, "quote_volume": 427.5307, "trades": 3, "taker_buy_volume": 3274.0, "taker_buy_quote": 210.5182}, {"ts": 1768299660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 194.0, "quote_volume": 12.4548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 904.0, "quote_volume": 58.0368, "trades": 2, "taker_buy_volume": 904.0, "taker_buy_quote": 58.0368}, {"ts": 1768299840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2100.0, "quote_volume": 134.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1922.0, "quote_volume": 123.2002, "trades": 2, "taker_buy_volume": 1922.0, "taker_buy_quote": 123.2002}, {"ts": 1768299960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 100.0, "quote_volume": 6.42, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.42}, {"ts": 1768300020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 364.0, "quote_volume": 23.3688, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 23.3688}, {"ts": 1768300080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3375.0, "quote_volume": 216.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3375.0, "quote_volume": 216.675, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.675}, {"ts": 1768300500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7087.0, "quote_volume": 454.9854, "trades": 4, "taker_buy_volume": 3009.0, "taker_buy_quote": 193.1778}, {"ts": 1768300560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6485.0, "quote_volume": 416.9855, "trades": 2, "taker_buy_volume": 6485.0, "taker_buy_quote": 416.9855}, {"ts": 1768300680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3375.0, "quote_volume": 217.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2116.0, "quote_volume": 136.0588, "trades": 3, "taker_buy_volume": 2116.0, "taker_buy_quote": 136.0588}, {"ts": 1768300860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 160.0, "quote_volume": 10.288, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.288}, {"ts": 1768300920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 53248.0, "quote_volume": 3418.5216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300980000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3407.0, "quote_volume": 218.4497, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 39.162}, {"ts": 1768301040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 22960.0, "quote_volume": 1471.736, "trades": 7, "taker_buy_volume": 865.0, "taker_buy_quote": 55.4465}, {"ts": 1768301100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 259.0, "quote_volume": 16.6019, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 16.6019}, {"ts": 1768301160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8471.0, "quote_volume": 542.9911, "trades": 4, "taker_buy_volume": 8471.0, "taker_buy_quote": 542.9911}, {"ts": 1768301220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3375.0, "quote_volume": 217.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301520000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 16774.0, "quote_volume": 1079.9167, "trades": 6, "taker_buy_volume": 13485.0, "taker_buy_quote": 868.434}, {"ts": 1768301580000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3305.0, "quote_volume": 212.5115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 86.0, "quote_volume": 5.5384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301880000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6341.0, "quote_volume": 408.3604, "trades": 3, "taker_buy_volume": 5628.0, "taker_buy_quote": 362.4432}, {"ts": 1768302000000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1488.0, "quote_volume": 95.9047, "trades": 2, "taker_buy_volume": 775.0, "taker_buy_quote": 49.9875}, {"ts": 1768302060000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 713.0, "quote_volume": 45.9172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 86.0, "quote_volume": 5.5384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 10221.0, "quote_volume": 659.2449, "trades": 7, "taker_buy_volume": 6750.0, "taker_buy_quote": 435.375}, {"ts": 1768302420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3375.0, "quote_volume": 217.6875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.6875}, {"ts": 1768302480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302540000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302600000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 17492.0, "quote_volume": 1128.7361, "trades": 6, "taker_buy_volume": 6571.0, "taker_buy_quote": 424.3316}, {"ts": 1768302660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 9734.0, "quote_volume": 627.843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3539.0, "quote_volume": 227.9116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 10310.0, "quote_volume": 662.933, "trades": 6, "taker_buy_volume": 3042.0, "taker_buy_quote": 195.6006}, {"ts": 1768302840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6296.0, "quote_volume": 405.4624, "trades": 3, "taker_buy_volume": 3191.0, "taker_buy_quote": 205.5004}, {"ts": 1768302960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3933.0, "quote_volume": 252.8919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6485.0, "quote_volume": 416.9855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303080000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 116.0, "quote_volume": 7.4588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303140000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 10146.0, "quote_volume": 652.43, "trades": 5, "taker_buy_volume": 422.0, "taker_buy_quote": 27.1768}, {"ts": 1768303200000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 66073.0, "quote_volume": 4255.7487, "trades": 20, "taker_buy_volume": 10211.0, "taker_buy_quote": 657.5884}, {"ts": 1768303260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3375.0, "quote_volume": 217.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303320000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 5091.0, "quote_volume": 327.2109, "trades": 5, "taker_buy_volume": 770.0, "taker_buy_quote": 49.4652}, {"ts": 1768303380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 16028.0, "quote_volume": 1028.9976, "trades": 3, "taker_buy_volume": 3928.0, "taker_buy_quote": 252.1776}, {"ts": 1768303440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 56006.0, "quote_volume": 3595.1397, "trades": 7, "taker_buy_volume": 1155.0, "taker_buy_quote": 74.0355}, {"ts": 1768303500000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 69901.0, "quote_volume": 4471.6523, "trades": 14, "taker_buy_volume": 3729.0, "taker_buy_quote": 238.3185}, {"ts": 1768303560000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 10889.0, "quote_volume": 696.2532, "trades": 6, "taker_buy_volume": 8076.0, "taker_buy_quote": 516.5025}, {"ts": 1768303620000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 16936.0, "quote_volume": 1083.1981, "trades": 9, "taker_buy_volume": 6502.0, "taker_buy_quote": 416.128}, {"ts": 1768303680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3114.0, "quote_volume": 199.6074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6633.0, "quote_volume": 425.8386, "trades": 3, "taker_buy_volume": 6633.0, "taker_buy_quote": 425.8386}, {"ts": 1768303800000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 14557.0, "quote_volume": 936.0548, "trades": 8, "taker_buy_volume": 4036.0, "taker_buy_quote": 259.5545}, {"ts": 1768303860000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 11596.0, "quote_volume": 745.9287, "trades": 7, "taker_buy_volume": 7365.0, "taker_buy_quote": 473.9685}, {"ts": 1768303920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3375.0, "quote_volume": 216.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304100000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304160000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 5142.0, "quote_volume": 330.1243, "trades": 3, "taker_buy_volume": 3454.0, "taker_buy_quote": 221.7547}, {"ts": 1768304220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4684.0, "quote_volume": 300.7128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3375.0, "quote_volume": 216.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8610.0, "quote_volume": 552.762, "trades": 5, "taker_buy_volume": 5235.0, "taker_buy_quote": 336.087}, {"ts": 1768304460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3484.0, "quote_volume": 223.3244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304940000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7307.0, "quote_volume": 466.926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2139.0, "quote_volume": 136.6821, "trades": 1, "taker_buy_volume": 2139.0, "taker_buy_quote": 136.6821}, {"ts": 1768305060000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 17924.0, "quote_volume": 1147.9541, "trades": 9, "taker_buy_volume": 16334.0, "taker_buy_quote": 1046.1941}, {"ts": 1768305120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 34697.0, "quote_volume": 2220.608, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.0}, {"ts": 1768305180000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 7274.0, "quote_volume": 465.6092, "trades": 6, "taker_buy_volume": 3871.0, "taker_buy_quote": 247.8275}, {"ts": 1768305240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2643.0, "quote_volume": 169.152, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 16.896}, {"ts": 1768305300000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305360000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6750.0, "quote_volume": 432.0, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.0}, {"ts": 1768305420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 156.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 9.984}, {"ts": 1768305480000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305600000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6742.0, "quote_volume": 431.2617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305660000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 8275.0, "quote_volume": 529.6, "trades": 5, "taker_buy_volume": 8275.0, "taker_buy_quote": 529.6}, {"ts": 1768305720000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 33785.0, "quote_volume": 2158.8615, "trades": 7, "taker_buy_volume": 20144.0, "taker_buy_quote": 1287.2016}, {"ts": 1768305960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306080000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 7810.0, "quote_volume": 499.1376, "trades": 5, "taker_buy_volume": 7810.0, "taker_buy_quote": 499.1376}, {"ts": 1768306140000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7810.0, "quote_volume": 499.84, "trades": 2, "taker_buy_volume": 7810.0, "taker_buy_quote": 499.84}, {"ts": 1768306200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3375.0, "quote_volume": 216.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306380000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 96776.0, "quote_volume": 6198.455, "trades": 10, "taker_buy_volume": 90190.0, "taker_buy_quote": 5776.951}, {"ts": 1768306440000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 27629.0, "quote_volume": 1773.9196, "trades": 16, "taker_buy_volume": 14475.0, "taker_buy_quote": 930.0732}, {"ts": 1768306500000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3472.0, "quote_volume": 223.2496, "trades": 2, "taker_buy_volume": 3110.0, "taker_buy_quote": 199.973}, {"ts": 1768306560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1547.0, "quote_volume": 99.4721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6605.0, "quote_volume": 424.7015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 18315.0, "quote_volume": 1175.823, "trades": 6, "taker_buy_volume": 7768.0, "taker_buy_quote": 498.7056}, {"ts": 1768306980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 13661.0, "quote_volume": 875.6701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 936.0, "quote_volume": 59.9976, "trades": 1, "taker_buy_volume": 936.0, "taker_buy_quote": 59.9976}, {"ts": 1768307220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307460000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1489.0, "quote_volume": 95.7119, "trades": 2, "taker_buy_volume": 1181.0, "taker_buy_quote": 75.9383}, {"ts": 1768307520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4442.0, "quote_volume": 285.1764, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.675}, {"ts": 1768307700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 155.0, "quote_volume": 9.951, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.951}, {"ts": 1768307820000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1129.0, "quote_volume": 72.4691, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 64.3284}, {"ts": 1768307880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 135798.0, "quote_volume": 8732.6144, "trades": 19, "taker_buy_volume": 133405.0, "taker_buy_quote": 8578.7445}, {"ts": 1768308060000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308120000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5560.0, "quote_volume": 358.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308180000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3375.0, "quote_volume": 217.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6480.0, "quote_volume": 417.312, "trades": 2, "taker_buy_volume": 6480.0, "taker_buy_quote": 417.312}, {"ts": 1768308360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 700.0, "quote_volume": 45.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6285.0, "quote_volume": 404.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6750.0, "quote_volume": 434.025, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 434.025}, {"ts": 1768308660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 649.0, "quote_volume": 41.7956, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 41.7956}, {"ts": 1768308960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3465.0, "quote_volume": 223.146, "trades": 3, "taker_buy_volume": 3465.0, "taker_buy_quote": 223.146}, {"ts": 1768309020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 309.0, "quote_volume": 19.8996, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 19.8996}, {"ts": 1768309080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309140000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309200000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 12996.0, "quote_volume": 836.9734, "trades": 6, "taker_buy_volume": 12996.0, "taker_buy_quote": 836.9734}, {"ts": 1768309260000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 41845.0, "quote_volume": 2701.6356, "trades": 24, "taker_buy_volume": 19581.0, "taker_buy_quote": 1264.9326}, {"ts": 1768309320000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 6955.0, "quote_volume": 448.9555, "trades": 3, "taker_buy_volume": 6955.0, "taker_buy_quote": 448.9555}, {"ts": 1768309380000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 7421.0, "quote_volume": 478.0298, "trades": 4, "taker_buy_volume": 4549.0, "taker_buy_quote": 293.073}, {"ts": 1768309440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309500000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 420.0, "quote_volume": 26.9748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309680000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3375.0, "quote_volume": 217.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 8816.0, "quote_volume": 565.9872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 505.0, "quote_volume": 32.4715, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 32.4715}, {"ts": 1768309860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 77.0, "quote_volume": 4.9511, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9511}, {"ts": 1768309920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3375.0, "quote_volume": 216.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309980000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8636.0, "quote_volume": 554.6198, "trades": 3, "taker_buy_volume": 5261.0, "taker_buy_quote": 337.9448}, {"ts": 1768310040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 233.0, "quote_volume": 14.9586, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 14.9586}, {"ts": 1768310100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 52541.0, "quote_volume": 3367.8781, "trades": 9, "taker_buy_volume": 3191.0, "taker_buy_quote": 204.5431}, {"ts": 1768310160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5375.0, "quote_volume": 344.0, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 128.0}, {"ts": 1768310220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 437.0, "quote_volume": 27.9243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310280000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 743.0, "quote_volume": 47.5032, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 16.32}, {"ts": 1768310340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310460000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 28029.0, "quote_volume": 1793.7517, "trades": 18, "taker_buy_volume": 15822.0, "taker_buy_quote": 1013.3869}, {"ts": 1768310520000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 13367.0, "quote_volume": 856.2671, "trades": 3, "taker_buy_volume": 13367.0, "taker_buy_quote": 856.2671}, {"ts": 1768310580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3306.0, "quote_volume": 211.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 22333.0, "quote_volume": 1432.3243, "trades": 6, "taker_buy_volume": 22333.0, "taker_buy_quote": 1432.3243}, {"ts": 1768310700000, "open": 0.0642, "high": 0.0646, "low": 0.0642, "close": 0.0645, "volume": 259647.0, "quote_volume": 16725.868, "trades": 58, "taker_buy_volume": 222040.0, "taker_buy_quote": 14300.9741}, {"ts": 1768310760000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 30265.0, "quote_volume": 1954.1486, "trades": 16, "taker_buy_volume": 16206.0, "taker_buy_quote": 1046.9076}, {"ts": 1768310820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3223.0, "quote_volume": 207.8835, "trades": 1, "taker_buy_volume": 3223.0, "taker_buy_quote": 207.8835}, {"ts": 1768310880000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 380.0, "quote_volume": 24.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3375.0, "quote_volume": 217.6875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311000000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 51366.0, "quote_volume": 3320.2359, "trades": 22, "taker_buy_volume": 35802.0, "taker_buy_quote": 2313.9194}, {"ts": 1768311060000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3998.0, "quote_volume": 257.5464, "trades": 5, "taker_buy_volume": 752.0, "taker_buy_quote": 48.504}, {"ts": 1768311120000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 4501.0, "quote_volume": 290.4966, "trades": 4, "taker_buy_volume": 1126.0, "taker_buy_quote": 72.8091}, {"ts": 1768311180000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 16388.0, "quote_volume": 1057.0949, "trades": 16, "taker_buy_volume": 4679.0, "taker_buy_quote": 301.3666}, {"ts": 1768311240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311300000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 11396.0, "quote_volume": 734.9542, "trades": 5, "taker_buy_volume": 8358.0, "taker_buy_quote": 539.307}, {"ts": 1768311360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 100.0, "quote_volume": 6.47, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.47}, {"ts": 1768311420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3375.0, "quote_volume": 218.025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311480000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 36292.0, "quote_volume": 2340.4965, "trades": 5, "taker_buy_volume": 4645.0, "taker_buy_quote": 299.265}, {"ts": 1768311540000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 5480.0, "quote_volume": 353.7975, "trades": 2, "taker_buy_volume": 2105.0, "taker_buy_quote": 135.7725}, {"ts": 1768311600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311660000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 6738.0, "quote_volume": 434.9373, "trades": 2, "taker_buy_volume": 6738.0, "taker_buy_quote": 434.9373}, {"ts": 1768311720000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 448.0, "quote_volume": 28.896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311780000, "open": 0.0645, "high": 0.0649, "low": 0.0645, "close": 0.0648, "volume": 283543.0, "quote_volume": 18380.0826, "trades": 39, "taker_buy_volume": 232315.0, "taker_buy_quote": 15060.2678}, {"ts": 1768311840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8705.0, "quote_volume": 564.084, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 5.5728}, {"ts": 1768311900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768311960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312020000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 5187.0, "quote_volume": 335.7029, "trades": 4, "taker_buy_volume": 5187.0, "taker_buy_quote": 335.7029}, {"ts": 1768312080000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1233.0, "quote_volume": 80.0217, "trades": 1, "taker_buy_volume": 1233.0, "taker_buy_quote": 80.0217}, {"ts": 1768312200000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3375.0, "quote_volume": 218.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312320000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7032.0, "quote_volume": 455.6736, "trades": 1, "taker_buy_volume": 7032.0, "taker_buy_quote": 455.6736}, {"ts": 1768312440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7114.0, "quote_volume": 460.9872, "trades": 2, "taker_buy_volume": 7114.0, "taker_buy_quote": 460.9872}, {"ts": 1768312560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1543.0, "quote_volume": 99.9864, "trades": 1, "taker_buy_volume": 1543.0, "taker_buy_quote": 99.9864}, {"ts": 1768312620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 11094.0, "quote_volume": 717.7818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 11999.0, "quote_volume": 777.5352, "trades": 4, "taker_buy_volume": 11282.0, "taker_buy_quote": 731.0736}, {"ts": 1768312860000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4080.0, "quote_volume": 264.0465, "trades": 2, "taker_buy_volume": 4080.0, "taker_buy_quote": 264.0465}, {"ts": 1768312920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312980000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 35969.0, "quote_volume": 2327.1943, "trades": 11, "taker_buy_volume": 30999.0, "taker_buy_quote": 2005.6353}, {"ts": 1768313040000, "open": 0.0647, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 28112.0, "quote_volume": 1816.5827, "trades": 15, "taker_buy_volume": 17315.0, "taker_buy_quote": 1118.6831}, {"ts": 1768313100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4840.0, "quote_volume": 312.664, "trades": 4, "taker_buy_volume": 562.0, "taker_buy_quote": 36.3052}, {"ts": 1768313160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1141.0, "quote_volume": 73.7086, "trades": 1, "taker_buy_volume": 1141.0, "taker_buy_quote": 73.7086}, {"ts": 1768313220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1770.0, "quote_volume": 114.342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9354.0, "quote_volume": 605.2038, "trades": 5, "taker_buy_volume": 9354.0, "taker_buy_quote": 605.2038}, {"ts": 1768313340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 355.0, "quote_volume": 22.9685, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 22.9685}, {"ts": 1768313400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 317.0, "quote_volume": 20.5099, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 20.5099}, {"ts": 1768313460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 109.0, "quote_volume": 7.0414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313580000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 7475.0, "quote_volume": 482.885, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.025}, {"ts": 1768313640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5625.0, "quote_volume": 363.375, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 363.375}, {"ts": 1768313820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3375.0, "quote_volume": 218.3625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.3625}, {"ts": 1768313880000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3353.0, "quote_volume": 216.9391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 437.0, "quote_volume": 28.2739, "trades": 1, "taker_buy_volume": 437.0, "taker_buy_quote": 28.2739}, {"ts": 1768314000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1960.0, "quote_volume": 126.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314060000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 10125.0, "quote_volume": 655.0875, "trades": 3, "taker_buy_volume": 6750.0, "taker_buy_quote": 436.725}, {"ts": 1768314120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 46848.0, "quote_volume": 3035.7504, "trades": 4, "taker_buy_volume": 46224.0, "taker_buy_quote": 2995.3152}, {"ts": 1768314240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1862.0, "quote_volume": 120.4714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314360000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 101408.0, "quote_volume": 6552.2864, "trades": 27, "taker_buy_volume": 9433.0, "taker_buy_quote": 610.3151}, {"ts": 1768314420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314480000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 6294.0, "quote_volume": 406.9939, "trades": 3, "taker_buy_volume": 4015.0, "taker_buy_quote": 259.7705}, {"ts": 1768314540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8247.0, "quote_volume": 534.4056, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.7}, {"ts": 1768314600000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 32826.0, "quote_volume": 2132.3782, "trades": 14, "taker_buy_volume": 28280.0, "taker_buy_quote": 1837.7126}, {"ts": 1768314660000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 6868.0, "quote_volume": 445.8431, "trades": 4, "taker_buy_volume": 4474.0, "taker_buy_quote": 290.4725}, {"ts": 1768314720000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 4979.0, "quote_volume": 323.7584, "trades": 3, "taker_buy_volume": 4794.0, "taker_buy_quote": 311.7519}, {"ts": 1768314780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 185.0, "quote_volume": 12.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314960000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 10733.0, "quote_volume": 698.7828, "trades": 7, "taker_buy_volume": 6527.0, "taker_buy_quote": 424.9077}, {"ts": 1768315020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 15396.0, "quote_volume": 1000.74, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.375}, {"ts": 1768315080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 460.0, "quote_volume": 29.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3510.0, "quote_volume": 228.15, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.375}, {"ts": 1768315260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4608.0, "quote_volume": 299.9808, "trades": 2, "taker_buy_volume": 4608.0, "taker_buy_quote": 299.9808}, {"ts": 1768315320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 10125.0, "quote_volume": 657.1125, "trades": 4, "taker_buy_volume": 6750.0, "taker_buy_quote": 438.075}, {"ts": 1768315440000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 7483.0, "quote_volume": 485.9539, "trades": 3, "taker_buy_volume": 3072.0, "taker_buy_quote": 199.68}, {"ts": 1768315500000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 6750.0, "quote_volume": 438.4125, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 438.4125}, {"ts": 1768315560000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 278356.0, "quote_volume": 18119.8805, "trades": 12, "taker_buy_volume": 63470.0, "taker_buy_quote": 4131.8628}, {"ts": 1768315620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 101.0, "quote_volume": 6.565, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.565}, {"ts": 1768315680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 50399.0, "quote_volume": 3266.1927, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5192.0, "quote_volume": 336.4416, "trades": 4, "taker_buy_volume": 5192.0, "taker_buy_quote": 336.4416}, {"ts": 1768315800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315860000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 37574.0, "quote_volume": 2426.5744, "trades": 15, "taker_buy_volume": 6827.0, "taker_buy_quote": 441.0319}, {"ts": 1768315920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3283.0, "quote_volume": 212.0818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768315980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3375.0, "quote_volume": 218.025, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.025}, {"ts": 1768316160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316220000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 32228.0, "quote_volume": 2075.8617, "trades": 11, "taker_buy_volume": 507.0, "taker_buy_quote": 32.6846}, {"ts": 1768316280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 21996.0, "quote_volume": 1418.742, "trades": 8, "taker_buy_volume": 21996.0, "taker_buy_quote": 1418.742}, {"ts": 1768316340000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3375.0, "quote_volume": 217.6875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.6875}, {"ts": 1768316400000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 13693.0, "quote_volume": 881.8292, "trades": 10, "taker_buy_volume": 4836.0, "taker_buy_quote": 311.4384}, {"ts": 1768316460000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 39098.0, "quote_volume": 2522.4661, "trades": 11, "taker_buy_volume": 34936.0, "taker_buy_quote": 2254.0958}, {"ts": 1768316520000, "open": 0.0645, "high": 0.0645, "low": 0.0641, "close": 0.0642, "volume": 88820.0, "quote_volume": 5706.4638, "trades": 27, "taker_buy_volume": 10796.0, "taker_buy_quote": 693.838}, {"ts": 1768316580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7193.0, "quote_volume": 461.0713, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 216.3375}, {"ts": 1768316640000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 302784.0, "quote_volume": 19384.6549, "trades": 97, "taker_buy_volume": 109523.0, "taker_buy_quote": 7010.5574}, {"ts": 1768316700000, "open": 0.0641, "high": 0.0644, "low": 0.0641, "close": 0.0643, "volume": 189592.0, "quote_volume": 12189.6511, "trades": 47, "taker_buy_volume": 177452.0, "taker_buy_quote": 11409.0793}, {"ts": 1768316760000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768316820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 12812.0, "quote_volume": 825.0928, "trades": 5, "taker_buy_volume": 9437.0, "taker_buy_quote": 607.7428}, {"ts": 1768316880000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6331.0, "quote_volume": 408.3495, "trades": 3, "taker_buy_volume": 2956.0, "taker_buy_quote": 190.662}, {"ts": 1768316940000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 48456.0, "quote_volume": 3122.1721, "trades": 6, "taker_buy_volume": 16057.0, "taker_buy_quote": 1035.6765}, {"ts": 1768317000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 274.0, "quote_volume": 17.6182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317180000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317240000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2067.0, "quote_volume": 133.2699, "trades": 2, "taker_buy_volume": 1551.0, "taker_buy_quote": 100.0395}, {"ts": 1768317300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3375.0, "quote_volume": 217.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317480000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 11369.0, "quote_volume": 730.248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7763.0, "quote_volume": 499.1609, "trades": 2, "taker_buy_volume": 7763.0, "taker_buy_quote": 499.1609}, {"ts": 1768317600000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3375.0, "quote_volume": 217.0125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 217.0125}, {"ts": 1768317840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317900000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 11562.0, "quote_volume": 745.3685, "trades": 5, "taker_buy_volume": 11562.0, "taker_buy_quote": 745.3685}, {"ts": 1768317960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 3375.0, "quote_volume": 217.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3128.0, "quote_volume": 201.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318140000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 14513.0, "quote_volume": 935.076, "trades": 6, "taker_buy_volume": 11138.0, "taker_buy_quote": 717.726}, {"ts": 1768318200000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 27355.0, "quote_volume": 1768.6784, "trades": 12, "taker_buy_volume": 15490.0, "taker_buy_quote": 1002.5927}, {"ts": 1768318260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3375.0, "quote_volume": 218.3625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318380000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 6745.0, "quote_volume": 436.1751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318440000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 14243.0, "quote_volume": 923.6957, "trades": 5, "taker_buy_volume": 10868.0, "taker_buy_quote": 704.9957}, {"ts": 1768318500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3375.0, "quote_volume": 218.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318560000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 5335.0, "quote_volume": 345.4212, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 34.1496}, {"ts": 1768318620000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3375.0, "quote_volume": 218.3625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.3625}, {"ts": 1768318680000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318740000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318800000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318920000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768318980000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 64856.0, "quote_volume": 4209.1544, "trades": 6, "taker_buy_volume": 64856.0, "taker_buy_quote": 4209.1544}, {"ts": 1768319100000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 4203.0, "quote_volume": 272.6901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3485.0, "quote_volume": 226.1765, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 171.0, "quote_volume": 11.0979, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 11.0979}, {"ts": 1768319340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 58301.0, "quote_volume": 3777.9048, "trades": 11, "taker_buy_volume": 993.0, "taker_buy_quote": 64.3464}, {"ts": 1768319400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4668.0, "quote_volume": 302.0196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 280.0, "quote_volume": 18.144, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 18.144}, {"ts": 1768319700000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 133402.0, "quote_volume": 8662.6047, "trades": 30, "taker_buy_volume": 126538.0, "taker_buy_quote": 8217.169}, {"ts": 1768319760000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 14398.0, "quote_volume": 935.8108, "trades": 6, "taker_buy_volume": 3528.0, "taker_buy_quote": 229.6728}, {"ts": 1768319820000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 25427.0, "quote_volume": 1654.2852, "trades": 6, "taker_buy_volume": 18677.0, "taker_buy_quote": 1215.5352}, {"ts": 1768319880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5540.0, "quote_volume": 360.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768319940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320000000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 14038.0, "quote_volume": 914.8558, "trades": 10, "taker_buy_volume": 6814.0, "taker_buy_quote": 444.2359}, {"ts": 1768320060000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7036.0, "quote_volume": 458.0722, "trades": 3, "taker_buy_volume": 3661.0, "taker_buy_quote": 238.3597}, {"ts": 1768320120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2958.0, "quote_volume": 192.8616, "trades": 3, "taker_buy_volume": 2958.0, "taker_buy_quote": 192.8616}, {"ts": 1768320240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3375.0, "quote_volume": 220.3875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768320300000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 6750.0, "quote_volume": 440.4375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4528.0, "quote_volume": 295.2256, "trades": 2, "taker_buy_volume": 1153.0, "taker_buy_quote": 75.1756}, {"ts": 1768320420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 95.0, "quote_volume": 6.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 49631.0, "quote_volume": 3235.9412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320600000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 1661.0, "quote_volume": 108.1545, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 15.2568}, {"ts": 1768320660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4611.0, "quote_volume": 300.6372, "trades": 4, "taker_buy_volume": 4611.0, "taker_buy_quote": 300.6372}, {"ts": 1768320720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 88129.0, "quote_volume": 5746.0108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 10563.0, "quote_volume": 687.6513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768320900000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 54362.0, "quote_volume": 3544.0649, "trades": 8, "taker_buy_volume": 50987.0, "taker_buy_quote": 3324.0149}, {"ts": 1768320960000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 96640.0, "quote_volume": 6311.8047, "trades": 31, "taker_buy_volume": 77151.0, "taker_buy_quote": 5039.3153}, {"ts": 1768321020000, "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 25130.0, "quote_volume": 1640.0752, "trades": 10, "taker_buy_volume": 8500.0, "taker_buy_quote": 555.01}, {"ts": 1768321080000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 27618.0, "quote_volume": 1797.982, "trades": 12, "taker_buy_volume": 14402.0, "taker_buy_quote": 937.6204}, {"ts": 1768321140000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 67925.0, "quote_volume": 4432.775, "trades": 11, "taker_buy_volume": 57800.0, "taker_buy_quote": 3772.9625}, {"ts": 1768321200000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 73116.0, "quote_volume": 4774.6382, "trades": 23, "taker_buy_volume": 56368.0, "taker_buy_quote": 3682.6686}, {"ts": 1768321260000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 32563.0, "quote_volume": 2123.3776, "trades": 11, "taker_buy_volume": 16200.0, "taker_buy_quote": 1056.51}, {"ts": 1768321320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 9450.0, "quote_volume": 615.195, "trades": 3, "taker_buy_volume": 6075.0, "taker_buy_quote": 395.4825}, {"ts": 1768321380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 13279.0, "quote_volume": 864.4629, "trades": 6, "taker_buy_volume": 8300.0, "taker_buy_quote": 540.33}, {"ts": 1768321500000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 11578.0, "quote_volume": 753.9303, "trades": 6, "taker_buy_volume": 10800.0, "taker_buy_quote": 703.2825}, {"ts": 1768321560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 25256.0, "quote_volume": 1644.1656, "trades": 11, "taker_buy_volume": 11720.0, "taker_buy_quote": 762.972}, {"ts": 1768321620000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 38593.0, "quote_volume": 2506.1155, "trades": 14, "taker_buy_volume": 26000.0, "taker_buy_quote": 1688.47}, {"ts": 1768321680000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 25012.0, "quote_volume": 1626.0572, "trades": 5, "taker_buy_volume": 15375.0, "taker_buy_quote": 999.375}, {"ts": 1768321740000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 900.0, "quote_volume": 58.63, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 26.08}, {"ts": 1768321800000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3405.0, "quote_volume": 221.9928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 35297.0, "quote_volume": 2304.8941, "trades": 5, "taker_buy_volume": 17294.0, "taker_buy_quote": 1129.2982}, {"ts": 1768321920000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 16547.0, "quote_volume": 1081.7283, "trades": 9, "taker_buy_volume": 8717.0, "taker_buy_quote": 570.0918}, {"ts": 1768321980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 9155.0, "quote_volume": 598.737, "trades": 4, "taker_buy_volume": 8951.0, "taker_buy_quote": 585.3954}, {"ts": 1768322040000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 759.0, "quote_volume": 49.6803, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 27.3135}, {"ts": 1768322100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 92.0, "quote_volume": 6.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322220000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 22533.0, "quote_volume": 1480.8769, "trades": 11, "taker_buy_volume": 17291.0, "taker_buy_quote": 1135.9851}, {"ts": 1768322280000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 12795.0, "quote_volume": 842.4366, "trades": 7, "taker_buy_volume": 10995.0, "taker_buy_quote": 723.9966}, {"ts": 1768322340000, "open": 0.0659, "high": 0.0659, "low": 0.0654, "close": 0.0654, "volume": 40550.0, "quote_volume": 2659.808, "trades": 10, "taker_buy_volume": 496.0, "taker_buy_quote": 32.6864}, {"ts": 1768322400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5400.0, "quote_volume": 353.16, "trades": 2, "taker_buy_volume": 5400.0, "taker_buy_quote": 353.16}, {"ts": 1768322460000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 15675.0, "quote_volume": 1027.605, "trades": 4, "taker_buy_volume": 15675.0, "taker_buy_quote": 1027.605}, {"ts": 1768322520000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 700.0, "quote_volume": 45.8043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7400.0, "quote_volume": 485.44, "trades": 3, "taker_buy_volume": 5400.0, "taker_buy_quote": 354.24}, {"ts": 1768322640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 194.0, "quote_volume": 12.7458, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 12.7458}, {"ts": 1768322760000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 11726.0, "quote_volume": 770.9482, "trades": 7, "taker_buy_volume": 5500.0, "taker_buy_quote": 361.9}, {"ts": 1768322820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2288.0, "quote_volume": 150.5504, "trades": 3, "taker_buy_volume": 2288.0, "taker_buy_quote": 150.5504}, {"ts": 1768323120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3375.0, "quote_volume": 222.075, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.075}, {"ts": 1768323180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 758.0, "quote_volume": 49.9522, "trades": 1, "taker_buy_volume": 758.0, "taker_buy_quote": 49.9522}, {"ts": 1768323240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3375.0, "quote_volume": 222.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3375.0, "quote_volume": 222.075, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.075}, {"ts": 1768323420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3581.0, "quote_volume": 235.9879, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 13.5754}, {"ts": 1768323540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3375.0, "quote_volume": 222.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323600000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 6419.0, "quote_volume": 422.9915, "trades": 5, "taker_buy_volume": 2838.0, "taker_buy_quote": 187.0242}, {"ts": 1768323660000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5796.0, "quote_volume": 381.4071, "trades": 3, "taker_buy_volume": 3678.0, "taker_buy_quote": 242.0427}, {"ts": 1768323720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323780000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 6571.0, "quote_volume": 431.3876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4000.0, "quote_volume": 262.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3459.0, "quote_volume": 226.5645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324020000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 35581.0, "quote_volume": 2326.163, "trades": 7, "taker_buy_volume": 2809.0, "taker_buy_quote": 183.9895}, {"ts": 1768324080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 710.0, "quote_volume": 46.505, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 46.505}, {"ts": 1768324140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2374.0, "quote_volume": 155.2596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324200000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1666.0, "quote_volume": 108.8198, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 19.62}, {"ts": 1768324260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 138.0, "quote_volume": 9.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 716.0, "quote_volume": 46.7548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324560000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 4150.0, "quote_volume": 271.2949, "trades": 3, "taker_buy_volume": 3491.0, "taker_buy_quote": 228.3114}, {"ts": 1768324620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 613.0, "quote_volume": 39.9676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 10687.0, "quote_volume": 697.8611, "trades": 3, "taker_buy_volume": 10687.0, "taker_buy_quote": 697.8611}, {"ts": 1768324800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 12100.0, "quote_volume": 788.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324860000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 4995.0, "quote_volume": 326.0115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13297.0, "quote_volume": 868.2941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4508.0, "quote_volume": 294.8232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3375.0, "quote_volume": 220.3875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768325160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 10000.0, "quote_volume": 652.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325460000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 21270.0, "quote_volume": 1385.1834, "trades": 6, "taker_buy_volume": 2532.0, "taker_buy_quote": 165.3396}, {"ts": 1768325520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3375.0, "quote_volume": 220.05, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768325640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 136.0, "quote_volume": 8.8536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 75856.0, "quote_volume": 4932.6995, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326120000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 12303.0, "quote_volume": 799.6468, "trades": 11, "taker_buy_volume": 11821.0, "taker_buy_quote": 768.365}, {"ts": 1768326180000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 56219.0, "quote_volume": 3659.8185, "trades": 5, "taker_buy_volume": 55835.0, "taker_buy_quote": 3634.8585}, {"ts": 1768326240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326300000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 9656.0, "quote_volume": 627.9472, "trades": 5, "taker_buy_volume": 3649.0, "taker_buy_quote": 237.4922}, {"ts": 1768326360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6871.0, "quote_volume": 447.9892, "trades": 3, "taker_buy_volume": 6871.0, "taker_buy_quote": 447.9892}, {"ts": 1768326420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3375.0, "quote_volume": 220.05, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768326480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3241.0, "quote_volume": 211.3132, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 53.5292}, {"ts": 1768326540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 717.0, "quote_volume": 46.7484, "trades": 1, "taker_buy_volume": 717.0, "taker_buy_quote": 46.7484}, {"ts": 1768326720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 383.0, "quote_volume": 24.9333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327080000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 18630.0, "quote_volume": 1212.9339, "trades": 7, "taker_buy_volume": 1209.0, "taker_buy_quote": 78.8268}, {"ts": 1768327140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7175.0, "quote_volume": 467.0925, "trades": 8, "taker_buy_volume": 7175.0, "taker_buy_quote": 467.0925}, {"ts": 1768327200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4051.0, "quote_volume": 263.315, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 263.315}, {"ts": 1768327260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4051.0, "quote_volume": 263.315, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 43.94}, {"ts": 1768327440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 676.0, "quote_volume": 43.94, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 43.94}, {"ts": 1768327500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1321.0, "quote_volume": 85.865, "trades": 2, "taker_buy_volume": 1321.0, "taker_buy_quote": 85.865}, {"ts": 1768327620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5216.0, "quote_volume": 338.5184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 83213.0, "quote_volume": 5392.2024, "trades": 13, "taker_buy_volume": 4727.0, "taker_buy_quote": 306.3096}, {"ts": 1768327740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 10341.0, "quote_volume": 671.1309, "trades": 3, "taker_buy_volume": 10341.0, "taker_buy_quote": 671.1309}, {"ts": 1768327800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3852.0, "quote_volume": 249.9948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3528.0, "quote_volume": 229.32, "trades": 2, "taker_buy_volume": 3528.0, "taker_buy_quote": 229.32}, {"ts": 1768327980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4107.0, "quote_volume": 266.5443, "trades": 1, "taker_buy_volume": 4107.0, "taker_buy_quote": 266.5443}, {"ts": 1768328040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3222.0, "quote_volume": 209.43, "trades": 1, "taker_buy_volume": 3222.0, "taker_buy_quote": 209.43}, {"ts": 1768328100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 59997.0, "quote_volume": 3905.2984, "trades": 9, "taker_buy_volume": 58309.0, "taker_buy_quote": 3795.5784}, {"ts": 1768328160000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3518.0, "quote_volume": 229.2393, "trades": 4, "taker_buy_volume": 2175.0, "taker_buy_quote": 141.81}, {"ts": 1768328220000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 63278.0, "quote_volume": 4127.0677, "trades": 22, "taker_buy_volume": 56528.0, "taker_buy_quote": 3686.9677}, {"ts": 1768328280000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 59796.0, "quote_volume": 3900.4929, "trades": 26, "taker_buy_volume": 45978.0, "taker_buy_quote": 2999.5911}, {"ts": 1768328340000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 20670.0, "quote_volume": 1347.726, "trades": 11, "taker_buy_volume": 13920.0, "taker_buy_quote": 907.626}, {"ts": 1768328400000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 17159.0, "quote_volume": 1118.7983, "trades": 9, "taker_buy_volume": 10440.0, "taker_buy_quote": 680.7195}, {"ts": 1768328460000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 12679.0, "quote_volume": 827.9597, "trades": 8, "taker_buy_volume": 6960.0, "taker_buy_quote": 454.509}, {"ts": 1768328520000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3480.0, "quote_volume": 227.5386, "trades": 2, "taker_buy_volume": 3480.0, "taker_buy_quote": 227.5386}, {"ts": 1768328580000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 37684.0, "quote_volume": 2458.6074, "trades": 20, "taker_buy_volume": 17491.0, "taker_buy_quote": 1141.1799}, {"ts": 1768328640000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 24150.0, "quote_volume": 1574.622, "trades": 11, "taker_buy_volume": 17400.0, "taker_buy_quote": 1134.522}, {"ts": 1768328700000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 20670.0, "quote_volume": 1348.0943, "trades": 10, "taker_buy_volume": 13920.0, "taker_buy_quote": 907.9943}, {"ts": 1768328760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3375.0, "quote_volume": 220.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328880000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 8572.0, "quote_volume": 558.5944, "trades": 4, "taker_buy_volume": 2197.0, "taker_buy_quote": 143.2444}, {"ts": 1768328940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 9822.0, "quote_volume": 640.3944, "trades": 4, "taker_buy_volume": 9822.0, "taker_buy_quote": 640.3944}, {"ts": 1768329060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1283.0, "quote_volume": 83.7799, "trades": 1, "taker_buy_volume": 1283.0, "taker_buy_quote": 83.7799}, {"ts": 1768329120000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 22429.0, "quote_volume": 1466.5508, "trades": 19, "taker_buy_volume": 21463.0, "taker_buy_quote": 1403.471}, {"ts": 1768329180000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2753.0, "quote_volume": 179.7365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329240000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 19269.0, "quote_volume": 1256.3388, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329300000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 4214.0, "quote_volume": 275.1356, "trades": 4, "taker_buy_volume": 4214.0, "taker_buy_quote": 275.1356}, {"ts": 1768329360000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2135.0, "quote_volume": 139.3439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 309.0, "quote_volume": 20.1468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2341.0, "quote_volume": 152.8673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2502.0, "quote_volume": 163.3806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329660000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 5503.0, "quote_volume": 359.1331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 14178.0, "quote_volume": 925.8234, "trades": 5, "taker_buy_volume": 13296.0, "taker_buy_quote": 868.2288}, {"ts": 1768330020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6750.0, "quote_volume": 440.775, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768330200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3654.0, "quote_volume": 238.2408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4809.0, "quote_volume": 313.5468, "trades": 2, "taker_buy_volume": 4809.0, "taker_buy_quote": 313.5468}, {"ts": 1768330440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3535.0, "quote_volume": 230.482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 520.0, "quote_volume": 33.956, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 33.956}, {"ts": 1768330680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13187.0, "quote_volume": 861.1111, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 770.0, "quote_volume": 50.204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 317.0, "quote_volume": 20.7001, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 20.7001}, {"ts": 1768330920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6927.0, "quote_volume": 452.3331, "trades": 2, "taker_buy_volume": 6927.0, "taker_buy_quote": 452.3331}, {"ts": 1768331280000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 76174.0, "quote_volume": 4954.6684, "trades": 27, "taker_buy_volume": 14430.0, "taker_buy_quote": 938.4903}, {"ts": 1768331340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 994.0, "quote_volume": 64.6669, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 37.0419}, {"ts": 1768331400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 76.0, "quote_volume": 4.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1536.0, "quote_volume": 99.9936, "trades": 1, "taker_buy_volume": 1536.0, "taker_buy_quote": 99.9936}, {"ts": 1768331940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 9700.0, "quote_volume": 631.47, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3375.0, "quote_volume": 219.7125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.7125}, {"ts": 1768332540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 9115.0, "quote_volume": 593.3865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 182.0, "quote_volume": 11.8482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332660000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 40601.0, "quote_volume": 2647.5632, "trades": 7, "taker_buy_volume": 40601.0, "taker_buy_quote": 2647.5632}, {"ts": 1768332720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 204.0, "quote_volume": 13.3212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6744.0, "quote_volume": 441.0576, "trades": 3, "taker_buy_volume": 6744.0, "taker_buy_quote": 441.0576}, {"ts": 1768332840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 11010.0, "quote_volume": 721.155, "trades": 7, "taker_buy_volume": 7635.0, "taker_buy_quote": 500.0925}, {"ts": 1768332900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333260000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 679.0, "quote_volume": 44.4406, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 22.27}, {"ts": 1768333320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 107.0, "quote_volume": 6.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3273.0, "quote_volume": 214.0542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 72503.0, "quote_volume": 4734.4459, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 333.0, "quote_volume": 21.7449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1463.0, "quote_volume": 95.6802, "trades": 2, "taker_buy_volume": 1463.0, "taker_buy_quote": 95.6802}, {"ts": 1768334040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1784.0, "quote_volume": 116.6736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3375.0, "quote_volume": 220.725, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.725}, {"ts": 1768334280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3477.0, "quote_volume": 227.7435, "trades": 2, "taker_buy_volume": 3477.0, "taker_buy_quote": 227.7435}, {"ts": 1768334400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 49900.0, "quote_volume": 3273.44, "trades": 16, "taker_buy_volume": 31339.0, "taker_buy_quote": 2055.8384}, {"ts": 1768334460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6734.0, "quote_volume": 441.7504, "trades": 3, "taker_buy_volume": 6734.0, "taker_buy_quote": 441.7504}, {"ts": 1768334580000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 82732.0, "quote_volume": 5421.2325, "trades": 20, "taker_buy_volume": 6423.0, "taker_buy_quote": 421.3488}, {"ts": 1768334640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 676.0, "quote_volume": 44.278, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 44.278}, {"ts": 1768334760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334820000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2075.0, "quote_volume": 135.9353, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 14.9568}, {"ts": 1768334880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768334940000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6143.0, "quote_volume": 402.6755, "trades": 2, "taker_buy_volume": 3090.0, "taker_buy_quote": 202.704}, {"ts": 1768335000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10129.0, "quote_volume": 662.4366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335360000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 2652.0, "quote_volume": 173.1958, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 13.2108}, {"ts": 1768335420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6750.0, "quote_volume": 440.775, "trades": 7, "taker_buy_volume": 6750.0, "taker_buy_quote": 440.775}, {"ts": 1768335480000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 749.0, "quote_volume": 48.9097, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 28.6014}, {"ts": 1768335660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 670.0, "quote_volume": 43.818, "trades": 1, "taker_buy_volume": 670.0, "taker_buy_quote": 43.818}, {"ts": 1768335720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3687.0, "quote_volume": 240.7611, "trades": 2, "taker_buy_volume": 3687.0, "taker_buy_quote": 240.7611}, {"ts": 1768335900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 366.0, "quote_volume": 23.8998, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 23.8998}, {"ts": 1768336020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3375.0, "quote_volume": 220.05, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768336080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1543.0, "quote_volume": 100.6036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3765.0, "quote_volume": 245.1015, "trades": 3, "taker_buy_volume": 3653.0, "taker_buy_quote": 237.8103}, {"ts": 1768336320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3954.0, "quote_volume": 257.01, "trades": 1, "taker_buy_volume": 3954.0, "taker_buy_quote": 257.01}, {"ts": 1768336380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3375.0, "quote_volume": 219.375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.375}, {"ts": 1768336440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3134.0, "quote_volume": 203.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7175.0, "quote_volume": 465.6575, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.0375}, {"ts": 1768336560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3375.0, "quote_volume": 219.0375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.0375}, {"ts": 1768336620000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 12912.0, "quote_volume": 837.1693, "trades": 8, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.7}, {"ts": 1768336680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 215.0, "quote_volume": 13.9535, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 13.9535}, {"ts": 1768336800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9428.0, "quote_volume": 609.9916, "trades": 11, "taker_buy_volume": 2540.0, "taker_buy_quote": 164.338}, {"ts": 1768336920000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 33717.0, "quote_volume": 2181.6632, "trades": 5, "taker_buy_volume": 33717.0, "taker_buy_quote": 2181.6632}, {"ts": 1768336980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337040000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 12129.0, "quote_volume": 783.8709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337100000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 16547.0, "quote_volume": 1073.0153, "trades": 10, "taker_buy_volume": 13312.0, "taker_buy_quote": 863.2417}, {"ts": 1768337160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 242.0, "quote_volume": 15.6816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3302.0, "quote_volume": 213.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3700.0, "quote_volume": 239.39, "trades": 2, "taker_buy_volume": 3700.0, "taker_buy_quote": 239.39}, {"ts": 1768337460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337580000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3174.0, "quote_volume": 205.3578, "trades": 2, "taker_buy_volume": 3174.0, "taker_buy_quote": 205.3578}, {"ts": 1768337640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 10736.0, "quote_volume": 693.5456, "trades": 7, "taker_buy_volume": 543.0, "taker_buy_quote": 35.0778}, {"ts": 1768337700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 3639.0, "quote_volume": 235.0794, "trades": 2, "taker_buy_volume": 3639.0, "taker_buy_quote": 235.0794}, {"ts": 1768337760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337880000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337940000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4550.0, "quote_volume": 294.385, "trades": 1, "taker_buy_volume": 4550.0, "taker_buy_quote": 294.385}, {"ts": 1768338000000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9644.0, "quote_volume": 623.9668, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338060000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3375.0, "quote_volume": 218.3625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338240000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 7648.0, "quote_volume": 495.5556, "trades": 6, "taker_buy_volume": 7648.0, "taker_buy_quote": 495.5556}, {"ts": 1768338300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3544.0, "quote_volume": 230.0056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 457.0, "quote_volume": 29.5679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3375.0, "quote_volume": 218.7, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.7}, {"ts": 1768338960000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3375.0, "quote_volume": 218.7, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.7}, {"ts": 1768339020000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 17799.0, "quote_volume": 1154.8196, "trades": 6, "taker_buy_volume": 11069.0, "taker_buy_quote": 718.3781}, {"ts": 1768339080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 12049.0, "quote_volume": 781.9801, "trades": 4, "taker_buy_volume": 12049.0, "taker_buy_quote": 781.9801}, {"ts": 1768339140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3347.0, "quote_volume": 217.2203, "trades": 1, "taker_buy_volume": 3347.0, "taker_buy_quote": 217.2203}, {"ts": 1768339200000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1244.0, "quote_volume": 80.8131, "trades": 3, "taker_buy_volume": 775.0, "taker_buy_quote": 50.375}, {"ts": 1768339260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 169.0, "quote_volume": 10.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1240.0, "quote_volume": 80.6, "trades": 1, "taker_buy_volume": 1240.0, "taker_buy_quote": 80.6}, {"ts": 1768339680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339800000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 154.0, "quote_volume": 9.9946, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.9946}, {"ts": 1768340220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3375.0, "quote_volume": 219.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340460000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1043.0, "quote_volume": 67.6031, "trades": 4, "taker_buy_volume": 167.0, "taker_buy_quote": 10.8383}, {"ts": 1768340520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340640000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 3178.0, "quote_volume": 205.9423, "trades": 2, "taker_buy_volume": 3178.0, "taker_buy_quote": 205.9423}, {"ts": 1768340700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5767.0, "quote_volume": 374.2783, "trades": 4, "taker_buy_volume": 3721.0, "taker_buy_quote": 241.4929}, {"ts": 1768341180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3375.0, "quote_volume": 219.0375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.0375}, {"ts": 1768341240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3375.0, "quote_volume": 219.375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3300.0, "quote_volume": 214.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341840000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1877.0, "quote_volume": 122.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342020000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 11143.0, "quote_volume": 726.1318, "trades": 6, "taker_buy_volume": 7768.0, "taker_buy_quote": 506.0818}, {"ts": 1768342080000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6918.0, "quote_volume": 453.4665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342140000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 18159.0, "quote_volume": 1190.4995, "trades": 12, "taker_buy_volume": 5786.0, "taker_buy_quote": 379.3832}, {"ts": 1768342200000, "open": 0.0658, "high": 0.0669, "low": 0.0656, "close": 0.0664, "volume": 841639.0, "quote_volume": 56006.351, "trades": 180, "taker_buy_volume": 466885.0, "taker_buy_quote": 31067.7153}, {"ts": 1768342260000, "open": 0.0663, "high": 0.0664, "low": 0.0659, "close": 0.0659, "volume": 276553.0, "quote_volume": 18333.5425, "trades": 197, "taker_buy_volume": 95858.0, "taker_buy_quote": 6358.4029}, {"ts": 1768342320000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.0657, "volume": 26610.0, "quote_volume": 1753.1876, "trades": 10, "taker_buy_volume": 574.0, "taker_buy_quote": 37.884}, {"ts": 1768342380000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 74791.0, "quote_volume": 4913.1207, "trades": 18, "taker_buy_volume": 7570.0, "taker_buy_quote": 498.106}, {"ts": 1768342440000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 19854.0, "quote_volume": 1308.7575, "trades": 6, "taker_buy_volume": 13114.0, "taker_buy_quote": 864.5915}, {"ts": 1768342500000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 15505.0, "quote_volume": 1024.0753, "trades": 17, "taker_buy_volume": 10566.0, "taker_buy_quote": 698.4017}, {"ts": 1768342560000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 808.0, "quote_volume": 53.263, "trades": 2, "taker_buy_volume": 808.0, "taker_buy_quote": 53.263}, {"ts": 1768342620000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 59722.0, "quote_volume": 3946.6397, "trades": 13, "taker_buy_volume": 46219.0, "taker_buy_quote": 3054.5129}, {"ts": 1768342680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3375.0, "quote_volume": 223.425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 11060.0, "quote_volume": 733.7295, "trades": 5, "taker_buy_volume": 1140.0, "taker_buy_quote": 75.696}, {"ts": 1768342800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7279.0, "quote_volume": 481.8698, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342860000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 161.0, "quote_volume": 10.6496, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 4.965}, {"ts": 1768342920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768342980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 439.0, "quote_volume": 29.1057, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 29.1057}, {"ts": 1768343100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 41684.0, "quote_volume": 2765.2242, "trades": 21, "taker_buy_volume": 32918.0, "taker_buy_quote": 2184.0384}, {"ts": 1768343280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 43991.0, "quote_volume": 2921.0024, "trades": 3, "taker_buy_volume": 43991.0, "taker_buy_quote": 2921.0024}, {"ts": 1768343340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 197.0, "quote_volume": 13.0808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 13409.0, "quote_volume": 890.3576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 675.0, "quote_volume": 44.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343640000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 17696.0, "quote_volume": 1174.3687, "trades": 9, "taker_buy_volume": 6916.0, "taker_buy_quote": 459.2224}, {"ts": 1768343700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1272.0, "quote_volume": 84.2873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 226.0, "quote_volume": 14.9838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343940000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 11269.0, "quote_volume": 747.0835, "trades": 7, "taker_buy_volume": 5302.0, "taker_buy_quote": 351.5226}, {"ts": 1768344000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1517.0, "quote_volume": 100.4254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344120000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1530.0, "quote_volume": 101.2233, "trades": 5, "taker_buy_volume": 903.0, "taker_buy_quote": 59.7786}, {"ts": 1768344180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 55977.0, "quote_volume": 3711.2751, "trades": 6, "taker_buy_volume": 53228.0, "taker_buy_quote": 3529.0164}, {"ts": 1768344240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 19222.0, "quote_volume": 1274.4186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344360000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 19926.0, "quote_volume": 1322.943, "trades": 15, "taker_buy_volume": 10261.0, "taker_buy_quote": 681.7414}, {"ts": 1768344420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 15014.0, "quote_volume": 995.4282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344540000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 15327.0, "quote_volume": 1017.3245, "trades": 7, "taker_buy_volume": 9260.0, "taker_buy_quote": 615.0824}, {"ts": 1768344600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3792.0, "quote_volume": 251.7888, "trades": 2, "taker_buy_volume": 3792.0, "taker_buy_quote": 251.7888}, {"ts": 1768344660000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 26381.0, "quote_volume": 1747.1742, "trades": 8, "taker_buy_volume": 9423.0, "taker_buy_quote": 624.5546}, {"ts": 1768344720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 82.0, "quote_volume": 5.4366, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.4366}, {"ts": 1768344780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 82.0, "quote_volume": 5.4366, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.4366}, {"ts": 1768344840000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 31266.0, "quote_volume": 2065.5442, "trades": 7, "taker_buy_volume": 213.0, "taker_buy_quote": 14.0912}, {"ts": 1768344900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 149.0, "quote_volume": 9.8638, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 9.8638}, {"ts": 1768344960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 408.0, "quote_volume": 27.0096, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 27.0096}, {"ts": 1768345020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2129.0, "quote_volume": 140.9398, "trades": 2, "taker_buy_volume": 2129.0, "taker_buy_quote": 140.9398}, {"ts": 1768345080000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2108.0, "quote_volume": 139.4147, "trades": 7, "taker_buy_volume": 873.0, "taker_buy_quote": 57.7812}, {"ts": 1768345140000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 14302.0, "quote_volume": 945.9862, "trades": 7, "taker_buy_volume": 12362.0, "taker_buy_quote": 817.7522}, {"ts": 1768345200000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 63900.0, "quote_volume": 4231.4962, "trades": 10, "taker_buy_volume": 54295.0, "taker_buy_quote": 3594.6847}, {"ts": 1768345260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5244.0, "quote_volume": 347.6772, "trades": 2, "taker_buy_volume": 5244.0, "taker_buy_quote": 347.6772}, {"ts": 1768345320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 43663.0, "quote_volume": 2899.2232, "trades": 4, "taker_buy_volume": 43663.0, "taker_buy_quote": 2899.2232}, {"ts": 1768345380000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 73049.0, "quote_volume": 4843.2446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345500000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 29398.0, "quote_volume": 1944.4473, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345560000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 15366.0, "quote_volume": 1015.8102, "trades": 7, "taker_buy_volume": 588.0, "taker_buy_quote": 38.9844}, {"ts": 1768345620000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 633.0, "quote_volume": 41.8172, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 12.9752}, {"ts": 1768345680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 92.0, "quote_volume": 6.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345800000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6007.0, "quote_volume": 396.5073, "trades": 2, "taker_buy_volume": 6007.0, "taker_buy_quote": 396.5073}, {"ts": 1768345860000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3436.0, "quote_volume": 226.4779, "trades": 4, "taker_buy_volume": 455.0, "taker_buy_quote": 30.03}, {"ts": 1768345920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4554.0, "quote_volume": 300.564, "trades": 2, "taker_buy_volume": 4554.0, "taker_buy_quote": 300.564}, {"ts": 1768345980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7201.0, "quote_volume": 475.266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3491.0, "quote_volume": 230.406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10220.0, "quote_volume": 673.138, "trades": 8, "taker_buy_volume": 4061.0, "taker_buy_quote": 267.2599}, {"ts": 1768346340000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1205.0, "quote_volume": 79.3891, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 65.9659}, {"ts": 1768346400000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 22762.0, "quote_volume": 1501.212, "trades": 12, "taker_buy_volume": 22762.0, "taker_buy_quote": 1501.212}, {"ts": 1768346460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2781.0, "quote_volume": 182.9898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3711.0, "quote_volume": 243.8127, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 236.52}, {"ts": 1768346580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1700.0, "quote_volume": 111.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768346940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10800.0, "quote_volume": 707.4, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 235.8}, {"ts": 1768347060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10797.0, "quote_volume": 707.2035, "trades": 3, "taker_buy_volume": 7200.0, "taker_buy_quote": 471.6}, {"ts": 1768347120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8832.0, "quote_volume": 577.6128, "trades": 5, "taker_buy_volume": 5115.0, "taker_buy_quote": 334.521}, {"ts": 1768347240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8166.0, "quote_volume": 534.0564, "trades": 5, "taker_buy_volume": 3937.0, "taker_buy_quote": 257.4798}, {"ts": 1768347300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8240.0, "quote_volume": 538.896, "trades": 4, "taker_buy_volume": 8240.0, "taker_buy_quote": 538.896}, {"ts": 1768347360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3600.0, "quote_volume": 235.44, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 235.44}, {"ts": 1768347480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3600.0, "quote_volume": 235.44, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 235.44}, {"ts": 1768347540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347600000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 25543.0, "quote_volume": 1669.0089, "trades": 10, "taker_buy_volume": 21613.0, "taker_buy_quote": 1412.3799}, {"ts": 1768347660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 56133.0, "quote_volume": 3665.4849, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1122.0, "quote_volume": 73.3788, "trades": 2, "taker_buy_volume": 1122.0, "taker_buy_quote": 73.3788}, {"ts": 1768347780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347960000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 37735.0, "quote_volume": 2462.2145, "trades": 18, "taker_buy_volume": 23008.0, "taker_buy_quote": 1501.1862}, {"ts": 1768348020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348080000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 48630.0, "quote_volume": 3172.3044, "trades": 14, "taker_buy_volume": 32610.0, "taker_buy_quote": 2127.8004}, {"ts": 1768348140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3488.0, "quote_volume": 227.4176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7895.0, "quote_volume": 515.5435, "trades": 2, "taker_buy_volume": 7895.0, "taker_buy_quote": 515.5435}, {"ts": 1768348560000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 6093.0, "quote_volume": 398.4974, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 9.956}, {"ts": 1768348620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10578.0, "quote_volume": 691.8012, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 235.44}, {"ts": 1768348680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 212.0, "quote_volume": 13.8436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 40845.0, "quote_volume": 2671.263, "trades": 7, "taker_buy_volume": 652.0, "taker_buy_quote": 42.6408}, {"ts": 1768348860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 816.0, "quote_volume": 53.2848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348920000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 21263.0, "quote_volume": 1394.8191, "trades": 7, "taker_buy_volume": 17663.0, "taker_buy_quote": 1158.6591}, {"ts": 1768348980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 12642.0, "quote_volume": 828.051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3003.0, "quote_volume": 196.3962, "trades": 1, "taker_buy_volume": 3003.0, "taker_buy_quote": 196.3962}, {"ts": 1768349100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 283.0, "quote_volume": 18.5365, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 18.5365}, {"ts": 1768349220000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4329.0, "quote_volume": 284.0033, "trades": 3, "taker_buy_volume": 4120.0, "taker_buy_quote": 270.272}, {"ts": 1768349280000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4606.0, "quote_volume": 302.5136, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 236.52}, {"ts": 1768349340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5516.0, "quote_volume": 361.8496, "trades": 2, "taker_buy_volume": 5516.0, "taker_buy_quote": 361.8496}, {"ts": 1768349520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3494.0, "quote_volume": 229.2064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3600.0, "quote_volume": 236.16, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 236.16}, {"ts": 1768349700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 25059.0, "quote_volume": 1646.0412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2577.0, "quote_volume": 168.5358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768349940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 11140.0, "quote_volume": 727.442, "trades": 4, "taker_buy_volume": 1452.0, "taker_buy_quote": 94.8156}, {"ts": 1768350060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7492.0, "quote_volume": 489.9768, "trades": 2, "taker_buy_volume": 5200.0, "taker_buy_quote": 340.08}, {"ts": 1768350120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350300000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 11141.0, "quote_volume": 730.0955, "trades": 4, "taker_buy_volume": 3941.0, "taker_buy_quote": 258.1355}, {"ts": 1768350360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2136.0, "quote_volume": 140.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350600000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 6448.0, "quote_volume": 422.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 15883.0, "quote_volume": 1040.3365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350780000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1492.0, "quote_volume": 97.711, "trades": 7, "taker_buy_volume": 1342.0, "taker_buy_quote": 87.901}, {"ts": 1768350840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5152.0, "quote_volume": 337.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4120.0, "quote_volume": 269.86, "trades": 2, "taker_buy_volume": 4120.0, "taker_buy_quote": 269.86}, {"ts": 1768351020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 208.0, "quote_volume": 13.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 13545.0, "quote_volume": 887.1975, "trades": 3, "taker_buy_volume": 9945.0, "taker_buy_quote": 651.3975}, {"ts": 1768351140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1475.0, "quote_volume": 96.76, "trades": 2, "taker_buy_volume": 1475.0, "taker_buy_quote": 96.76}, {"ts": 1768351260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 458.0, "quote_volume": 30.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3863.0, "quote_volume": 253.7991, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 236.52}, {"ts": 1768351680000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 588.0, "quote_volume": 38.6468, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0016}, {"ts": 1768351740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4661.0, "quote_volume": 306.2277, "trades": 6, "taker_buy_volume": 4661.0, "taker_buy_quote": 306.2277}, {"ts": 1768351860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 15507.0, "quote_volume": 1020.3606, "trades": 4, "taker_buy_volume": 11907.0, "taker_buy_quote": 783.4806}, {"ts": 1768352040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 8194.0, "quote_volume": 539.9846, "trades": 4, "taker_buy_volume": 8194.0, "taker_buy_quote": 539.9846}, {"ts": 1768352100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 15386.0, "quote_volume": 1015.476, "trades": 1, "taker_buy_volume": 15386.0, "taker_buy_quote": 1015.476}, {"ts": 1768352280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 340.0, "quote_volume": 22.474, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 22.474}, {"ts": 1768352340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 26870.0, "quote_volume": 1773.42, "trades": 4, "taker_buy_volume": 22444.0, "taker_buy_quote": 1481.304}, {"ts": 1768352400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5026.0, "quote_volume": 331.2134, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 20.1654}, {"ts": 1768352460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 393.0, "quote_volume": 25.8987, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 25.8987}, {"ts": 1768352520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352760000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 21135.0, "quote_volume": 1396.619, "trades": 8, "taker_buy_volume": 17535.0, "taker_buy_quote": 1159.019}, {"ts": 1768352820000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 16264.0, "quote_volume": 1077.8175, "trades": 5, "taker_buy_volume": 16139.0, "taker_buy_quote": 1069.53}, {"ts": 1768352880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8273.0, "quote_volume": 548.4999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768352940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3792.0, "quote_volume": 250.6512, "trades": 1, "taker_buy_volume": 3792.0, "taker_buy_quote": 250.6512}, {"ts": 1768353000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4853.0, "quote_volume": 320.7833, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 34.372}, {"ts": 1768353180000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 27809.0, "quote_volume": 1839.3248, "trades": 9, "taker_buy_volume": 24209.0, "taker_buy_quote": 1601.3648}, {"ts": 1768353240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 95.0, "quote_volume": 6.289, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 6.289}, {"ts": 1768353300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5937.0, "quote_volume": 393.0294, "trades": 2, "taker_buy_volume": 5505.0, "taker_buy_quote": 364.431}, {"ts": 1768353360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353420000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 69111.0, "quote_volume": 4585.9988, "trades": 16, "taker_buy_volume": 32812.0, "taker_buy_quote": 2176.8568}, {"ts": 1768353480000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 47784.0, "quote_volume": 3169.2148, "trades": 13, "taker_buy_volume": 25615.0, "taker_buy_quote": 1698.2745}, {"ts": 1768353540000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5500.0, "quote_volume": 364.5236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 13531.0, "quote_volume": 897.1053, "trades": 7, "taker_buy_volume": 8131.0, "taker_buy_quote": 539.0853}, {"ts": 1768353660000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 69702.0, "quote_volume": 4635.3372, "trades": 18, "taker_buy_volume": 69702.0, "taker_buy_quote": 4635.3372}, {"ts": 1768353720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 14211.0, "quote_volume": 946.4526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768353780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 451.0, "quote_volume": 30.0366, "trades": 1, "taker_buy_volume": 451.0, "taker_buy_quote": 30.0366}, {"ts": 1768353840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1131.0, "quote_volume": 75.3246, "trades": 1, "taker_buy_volume": 1131.0, "taker_buy_quote": 75.3246}, {"ts": 1768353900000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 84422.0, "quote_volume": 5639.6811, "trades": 35, "taker_buy_volume": 32900.0, "taker_buy_quote": 2197.6133}, {"ts": 1768353960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 186.0, "quote_volume": 12.4062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6924.0, "quote_volume": 462.5232, "trades": 2, "taker_buy_volume": 6924.0, "taker_buy_quote": 462.5232}, {"ts": 1768354080000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 58688.0, "quote_volume": 3917.28, "trades": 13, "taker_buy_volume": 32521.0, "taker_buy_quote": 2171.6828}, {"ts": 1768354140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1137.0, "quote_volume": 75.7242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4773.0, "quote_volume": 317.8818, "trades": 6, "taker_buy_volume": 1173.0, "taker_buy_quote": 78.1218}, {"ts": 1768354500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7200.0, "quote_volume": 480.24, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 240.12}, {"ts": 1768354620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 14274.0, "quote_volume": 952.0758, "trades": 7, "taker_buy_volume": 10674.0, "taker_buy_quote": 711.9558}, {"ts": 1768354680000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4326.0, "quote_volume": 288.1025, "trades": 4, "taker_buy_volume": 551.0, "taker_buy_quote": 36.6966}, {"ts": 1768354740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 37367.0, "quote_volume": 2484.9055, "trades": 9, "taker_buy_volume": 14658.0, "taker_buy_quote": 974.757}, {"ts": 1768354860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3600.0, "quote_volume": 239.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 146.0, "quote_volume": 9.709, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.709}, {"ts": 1768354980000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 25931.0, "quote_volume": 1726.6683, "trades": 6, "taker_buy_volume": 25931.0, "taker_buy_quote": 1726.6683}, {"ts": 1768355040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 320.0, "quote_volume": 21.344, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 21.344}, {"ts": 1768355100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6212.0, "quote_volume": 414.3404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 180.0, "quote_volume": 12.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355280000, "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0669, "volume": 76479.0, "quote_volume": 5124.6623, "trades": 25, "taker_buy_volume": 43787.0, "taker_buy_quote": 2932.065}, {"ts": 1768355340000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 31216.0, "quote_volume": 2089.869, "trades": 6, "taker_buy_volume": 31005.0, "taker_buy_quote": 2075.7531}, {"ts": 1768355400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355460000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 118104.0, "quote_volume": 7940.628, "trades": 26, "taker_buy_volume": 116799.0, "taker_buy_quote": 7852.7578}, {"ts": 1768355520000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 72545.0, "quote_volume": 4903.1907, "trades": 47, "taker_buy_volume": 58009.0, "taker_buy_quote": 3920.5583}, {"ts": 1768355580000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 418354.0, "quote_volume": 28386.4744, "trades": 102, "taker_buy_volume": 197098.0, "taker_buy_quote": 13378.8001}, {"ts": 1768355640000, "open": 0.0678, "high": 0.068, "low": 0.0674, "close": 0.0674, "volume": 438332.0, "quote_volume": 29698.0023, "trades": 161, "taker_buy_volume": 263086.0, "taker_buy_quote": 17837.6887}, {"ts": 1768355700000, "open": 0.0676, "high": 0.0682, "low": 0.0675, "close": 0.0676, "volume": 591481.0, "quote_volume": 40173.7442, "trades": 100, "taker_buy_volume": 308202.0, "taker_buy_quote": 20925.0641}, {"ts": 1768355760000, "open": 0.0675, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 264288.0, "quote_volume": 17820.9969, "trades": 68, "taker_buy_volume": 139062.0, "taker_buy_quote": 9382.5339}, {"ts": 1768355820000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 76206.0, "quote_volume": 5126.6544, "trades": 26, "taker_buy_volume": 51343.0, "taker_buy_quote": 3455.0514}, {"ts": 1768355880000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 8483.0, "quote_volume": 570.0967, "trades": 4, "taker_buy_volume": 6237.0, "taker_buy_quote": 419.3901}, {"ts": 1768355940000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 14854.0, "quote_volume": 1000.2458, "trades": 6, "taker_buy_volume": 13883.0, "taker_buy_quote": 934.8975}, {"ts": 1768356000000, "open": 0.0673, "high": 0.0677, "low": 0.0673, "close": 0.0676, "volume": 82155.0, "quote_volume": 5557.3476, "trades": 32, "taker_buy_volume": 54775.0, "taker_buy_quote": 3706.8025}, {"ts": 1768356060000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 10870.0, "quote_volume": 734.8322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3600.0, "quote_volume": 243.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356180000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9497.0, "quote_volume": 640.2539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 21852.0, "quote_volume": 1472.8248, "trades": 3, "taker_buy_volume": 21852.0, "taker_buy_quote": 1472.8248}, {"ts": 1768356300000, "open": 0.0675, "high": 0.0679, "low": 0.0675, "close": 0.0679, "volume": 12570.0, "quote_volume": 849.9786, "trades": 6, "taker_buy_volume": 8970.0, "taker_buy_quote": 605.5386}, {"ts": 1768356360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 252.0, "quote_volume": 17.0856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356480000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 55715.0, "quote_volume": 3771.349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356540000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 3946.0, "quote_volume": 265.5916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356600000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 84007.0, "quote_volume": 5636.8859, "trades": 20, "taker_buy_volume": 74648.0, "taker_buy_quote": 5009.8329}, {"ts": 1768356660000, "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.067, "volume": 576430.0, "quote_volume": 38511.8729, "trades": 93, "taker_buy_volume": 117208.0, "taker_buy_quote": 7829.6394}, {"ts": 1768356720000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 7089.0, "quote_volume": 474.6141, "trades": 2, "taker_buy_volume": 3489.0, "taker_buy_quote": 233.4141}, {"ts": 1768356780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 11977.0, "quote_volume": 802.459, "trades": 2, "taker_buy_volume": 11977.0, "taker_buy_quote": 802.459}, {"ts": 1768356840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 914.0, "quote_volume": 61.238, "trades": 2, "taker_buy_volume": 914.0, "taker_buy_quote": 61.238}, {"ts": 1768356900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 8205.0, "quote_volume": 549.735, "trades": 5, "taker_buy_volume": 7898.0, "taker_buy_quote": 529.166}, {"ts": 1768356960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 47924.0, "quote_volume": 3215.7004, "trades": 6, "taker_buy_volume": 47924.0, "taker_buy_quote": 3215.7004}, {"ts": 1768357020000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 3910.0, "quote_volume": 262.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5699.0, "quote_volume": 381.833, "trades": 2, "taker_buy_volume": 5699.0, "taker_buy_quote": 381.833}, {"ts": 1768357260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 31178.0, "quote_volume": 2085.8082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 35772.0, "quote_volume": 2393.1468, "trades": 2, "taker_buy_volume": 35772.0, "taker_buy_quote": 2393.1468}, {"ts": 1768357380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 25368.0, "quote_volume": 1699.656, "trades": 3, "taker_buy_volume": 25368.0, "taker_buy_quote": 1699.656}, {"ts": 1768357440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 370.0, "quote_volume": 24.753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2297.0, "quote_volume": 153.899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 229.0, "quote_volume": 15.343, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 15.343}, {"ts": 1768357860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3600.0, "quote_volume": 241.92, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 241.92}, {"ts": 1768357980000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 9675.0, "quote_volume": 651.2594, "trades": 6, "taker_buy_volume": 9675.0, "taker_buy_quote": 651.2594}, {"ts": 1768358040000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 30545.0, "quote_volume": 2069.3256, "trades": 14, "taker_buy_volume": 24628.0, "taker_buy_quote": 1668.3725}, {"ts": 1768358100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9033.0, "quote_volume": 613.3407, "trades": 2, "taker_buy_volume": 9033.0, "taker_buy_quote": 613.3407}, {"ts": 1768358160000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 106104.0, "quote_volume": 7191.4577, "trades": 20, "taker_buy_volume": 2684.0, "taker_buy_quote": 181.7068}, {"ts": 1768358220000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4213.0, "quote_volume": 284.8321, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 22.5441}, {"ts": 1768358280000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 7991.0, "quote_volume": 540.2204, "trades": 4, "taker_buy_volume": 7991.0, "taker_buy_quote": 540.2204}, {"ts": 1768358340000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 5641.0, "quote_volume": 380.9396, "trades": 6, "taker_buy_volume": 1881.0, "taker_buy_quote": 127.1556}, {"ts": 1768358400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 278.0, "quote_volume": 18.7372, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 18.7372}, {"ts": 1768358460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2193.0, "quote_volume": 147.5975, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 5.7964}, {"ts": 1768358520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1477.0, "quote_volume": 99.4021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1545.0, "quote_volume": 104.133, "trades": 1, "taker_buy_volume": 1545.0, "taker_buy_quote": 104.133}, {"ts": 1768358700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 22650.0, "quote_volume": 1526.61, "trades": 8, "taker_buy_volume": 11850.0, "taker_buy_quote": 798.69}, {"ts": 1768358760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768358820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2016.0, "quote_volume": 135.8784, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 22.6464}, {"ts": 1768358880000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 867.0, "quote_volume": 58.337, "trades": 3, "taker_buy_volume": 746.0, "taker_buy_quote": 50.2058}, {"ts": 1768358940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359000000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 23172.0, "quote_volume": 1555.227, "trades": 9, "taker_buy_volume": 3858.0, "taker_buy_quote": 259.2576}, {"ts": 1768359060000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 15758.0, "quote_volume": 1055.8163, "trades": 5, "taker_buy_volume": 303.0, "taker_buy_quote": 20.3313}, {"ts": 1768359120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2367.0, "quote_volume": 158.589, "trades": 2, "taker_buy_volume": 2367.0, "taker_buy_quote": 158.589}, {"ts": 1768359240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 533.0, "quote_volume": 35.7643, "trades": 1, "taker_buy_volume": 533.0, "taker_buy_quote": 35.7643}, {"ts": 1768359360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3881.0, "quote_volume": 260.4432, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 18.8832}, {"ts": 1768359480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6102.0, "quote_volume": 410.0544, "trades": 2, "taker_buy_volume": 6102.0, "taker_buy_quote": 410.0544}, {"ts": 1768359600000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13442.0, "quote_volume": 901.333, "trades": 9, "taker_buy_volume": 3590.0, "taker_buy_quote": 240.889}, {"ts": 1768359660000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 26650.0, "quote_volume": 1788.2147, "trades": 12, "taker_buy_volume": 4261.0, "taker_buy_quote": 285.9131}, {"ts": 1768359720000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 2925.0, "quote_volume": 196.2227, "trades": 5, "taker_buy_volume": 2231.0, "taker_buy_quote": 149.7087}, {"ts": 1768359780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3725.0, "quote_volume": 250.0218, "trades": 2, "taker_buy_volume": 3725.0, "taker_buy_quote": 250.0218}, {"ts": 1768360020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1226.0, "quote_volume": 82.2646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2374.0, "quote_volume": 159.2954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3600.0, "quote_volume": 241.92, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 241.92}, {"ts": 1768360380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7200.0, "quote_volume": 483.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360440000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 43574.0, "quote_volume": 2925.9644, "trades": 9, "taker_buy_volume": 12838.0, "taker_buy_quote": 863.5788}, {"ts": 1768360500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3026.0, "quote_volume": 203.6498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 90.0, "quote_volume": 6.057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360980000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6752.0, "quote_volume": 455.0767, "trades": 4, "taker_buy_volume": 6671.0, "taker_buy_quote": 449.6254}, {"ts": 1768361040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 454.0, "quote_volume": 30.5542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 82.0, "quote_volume": 5.5268, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.5268}, {"ts": 1768361160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6732.0, "quote_volume": 453.0636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361220000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 12273.0, "quote_volume": 828.0497, "trades": 5, "taker_buy_volume": 11831.0, "taker_buy_quote": 798.2433}, {"ts": 1768361280000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 23592.0, "quote_volume": 1598.0674, "trades": 13, "taker_buy_volume": 18800.0, "taker_buy_quote": 1273.289}, {"ts": 1768361340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 18786.0, "quote_volume": 1275.5694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361460000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 1576.0, "quote_volume": 107.0928, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 81.6}, {"ts": 1768361520000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 15692.0, "quote_volume": 1069.1722, "trades": 19, "taker_buy_volume": 13543.0, "taker_buy_quote": 922.6104}, {"ts": 1768361580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3250.0, "quote_volume": 221.325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 33880.0, "quote_volume": 2302.6906, "trades": 9, "taker_buy_volume": 14991.0, "taker_buy_quote": 1018.6089}, {"ts": 1768361700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 290.0, "quote_volume": 19.691, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 19.691}, {"ts": 1768361760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3600.0, "quote_volume": 244.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3703.0, "quote_volume": 252.5446, "trades": 5, "taker_buy_volume": 3703.0, "taker_buy_quote": 252.5446}, {"ts": 1768361940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1466.0, "quote_volume": 99.9812, "trades": 1, "taker_buy_volume": 1466.0, "taker_buy_quote": 99.9812}, {"ts": 1768362000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4655.0, "quote_volume": 317.0055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 11078.0, "quote_volume": 754.4396, "trades": 4, "taker_buy_volume": 278.0, "taker_buy_quote": 18.9596}, {"ts": 1768362180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 776.0, "quote_volume": 52.8456, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 17.706}, {"ts": 1768362240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 21175.0, "quote_volume": 1439.9, "trades": 11, "taker_buy_volume": 7142.0, "taker_buy_quote": 485.656}, {"ts": 1768362300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362360000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 21296.0, "quote_volume": 1446.7704, "trades": 8, "taker_buy_volume": 4120.0, "taker_buy_quote": 280.16}, {"ts": 1768362420000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7500.0, "quote_volume": 508.53, "trades": 3, "taker_buy_volume": 7500.0, "taker_buy_quote": 508.53}, {"ts": 1768362480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3600.0, "quote_volume": 244.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 51900.0, "quote_volume": 3524.01, "trades": 7, "taker_buy_volume": 51900.0, "taker_buy_quote": 3524.01}, {"ts": 1768362600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1798.0, "quote_volume": 122.264, "trades": 1, "taker_buy_volume": 1798.0, "taker_buy_quote": 122.264}, {"ts": 1768362660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362720000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1784.0, "quote_volume": 121.4993, "trades": 10, "taker_buy_volume": 1056.0, "taker_buy_quote": 71.9225}, {"ts": 1768362780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 12002.0, "quote_volume": 818.5364, "trades": 9, "taker_buy_volume": 8402.0, "taker_buy_quote": 573.0164}, {"ts": 1768362900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1226.0, "quote_volume": 83.5944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 920.0, "quote_volume": 62.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363080000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 482.0, "quote_volume": 32.8928, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 18.9118}, {"ts": 1768363140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2197.0, "quote_volume": 149.8354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7200.0, "quote_volume": 491.04, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.52}, {"ts": 1768363260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 40462.0, "quote_volume": 2755.4501, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363320000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 16293.0, "quote_volume": 1112.9063, "trades": 13, "taker_buy_volume": 8581.0, "taker_buy_quote": 586.2321}, {"ts": 1768363380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3220.0, "quote_volume": 219.604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 146.0, "quote_volume": 9.9718, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.9718}, {"ts": 1768363500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6609.0, "quote_volume": 451.3947, "trades": 3, "taker_buy_volume": 3009.0, "taker_buy_quote": 205.5147}, {"ts": 1768363560000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0684, "volume": 156482.0, "quote_volume": 10712.3345, "trades": 59, "taker_buy_volume": 53214.0, "taker_buy_quote": 3648.7224}, {"ts": 1768363620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 18739.0, "quote_volume": 1279.8737, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363680000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 9461.0, "quote_volume": 644.2666, "trades": 8, "taker_buy_volume": 927.0, "taker_buy_quote": 63.2214}, {"ts": 1768363740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10800.0, "quote_volume": 734.4, "trades": 4, "taker_buy_volume": 7200.0, "taker_buy_quote": 489.6}, {"ts": 1768363800000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3316.0, "quote_volume": 226.1421, "trades": 3, "taker_buy_volume": 3225.0, "taker_buy_quote": 219.945}, {"ts": 1768363860000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4718.0, "quote_volume": 320.8589, "trades": 4, "taker_buy_volume": 769.0, "taker_buy_quote": 52.292}, {"ts": 1768363920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 40954.0, "quote_volume": 2784.872, "trades": 4, "taker_buy_volume": 40954.0, "taker_buy_quote": 2784.872}, {"ts": 1768363980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13126.0, "quote_volume": 892.568, "trades": 5, "taker_buy_volume": 5926.0, "taker_buy_quote": 402.968}, {"ts": 1768364220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6883.0, "quote_volume": 468.044, "trades": 4, "taker_buy_volume": 1531.0, "taker_buy_quote": 104.108}, {"ts": 1768364280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8584.0, "quote_volume": 583.712, "trades": 3, "taker_buy_volume": 4984.0, "taker_buy_quote": 338.912}, {"ts": 1768364340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2158.0, "quote_volume": 146.744, "trades": 1, "taker_buy_volume": 2158.0, "taker_buy_quote": 146.744}, {"ts": 1768364460000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 78374.0, "quote_volume": 5323.7781, "trades": 17, "taker_buy_volume": 55243.0, "taker_buy_quote": 3752.8232}, {"ts": 1768364520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1037.0, "quote_volume": 70.516, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 59.84}, {"ts": 1768364580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1800.0, "quote_volume": 122.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 39315.0, "quote_volume": 2673.42, "trades": 14, "taker_buy_volume": 11830.0, "taker_buy_quote": 804.44}, {"ts": 1768364760000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 16801.0, "quote_volume": 1141.5079, "trades": 6, "taker_buy_volume": 6001.0, "taker_buy_quote": 407.4679}, {"ts": 1768364820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 11294.0, "quote_volume": 765.7332, "trades": 5, "taker_buy_volume": 3848.0, "taker_buy_quote": 260.8944}, {"ts": 1768365120000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 11107.0, "quote_volume": 753.032, "trades": 8, "taker_buy_volume": 10881.0, "taker_buy_quote": 737.7318}, {"ts": 1768365180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8199.0, "quote_volume": 556.7121, "trades": 3, "taker_buy_volume": 4599.0, "taker_buy_quote": 312.2721}, {"ts": 1768365240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4744.0, "quote_volume": 322.1176, "trades": 2, "taker_buy_volume": 4744.0, "taker_buy_quote": 322.1176}, {"ts": 1768365300000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13996.0, "quote_volume": 952.3816, "trades": 4, "taker_buy_volume": 13996.0, "taker_buy_quote": 952.3816}, {"ts": 1768365360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9471.0, "quote_volume": 646.3919, "trades": 9, "taker_buy_volume": 9295.0, "taker_buy_quote": 634.3887}, {"ts": 1768365420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3600.0, "quote_volume": 245.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6532.0, "quote_volume": 445.4824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2226.0, "quote_volume": 151.5906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768365840000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 4972.0, "quote_volume": 337.912, "trades": 4, "taker_buy_volume": 3030.0, "taker_buy_quote": 206.04}, {"ts": 1768365900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11265.0, "quote_volume": 764.8935, "trades": 4, "taker_buy_volume": 4389.0, "taker_buy_quote": 298.0131}, {"ts": 1768365960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3525.0, "quote_volume": 239.3475, "trades": 1, "taker_buy_volume": 3525.0, "taker_buy_quote": 239.3475}, {"ts": 1768366020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3600.0, "quote_volume": 244.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.8}, {"ts": 1768366140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3600.0, "quote_volume": 244.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.8}, {"ts": 1768366260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6541.0, "quote_volume": 444.788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7416.0, "quote_volume": 504.288, "trades": 2, "taker_buy_volume": 7416.0, "taker_buy_quote": 504.288}, {"ts": 1768366380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10678.0, "quote_volume": 725.0362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6620.0, "quote_volume": 450.16, "trades": 3, "taker_buy_volume": 6620.0, "taker_buy_quote": 450.16}, {"ts": 1768366500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 11291.0, "quote_volume": 767.788, "trades": 3, "taker_buy_volume": 7691.0, "taker_buy_quote": 522.988}, {"ts": 1768366560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5882.0, "quote_volume": 399.976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366620000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3766.0, "quote_volume": 256.2372, "trades": 2, "taker_buy_volume": 1492.0, "taker_buy_quote": 101.6052}, {"ts": 1768366680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6541.0, "quote_volume": 444.788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366860000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 25512.0, "quote_volume": 1733.9478, "trades": 8, "taker_buy_volume": 20430.0, "taker_buy_quote": 1388.88}, {"ts": 1768366920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 510.0, "quote_volume": 34.629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7072.0, "quote_volume": 480.1888, "trades": 2, "taker_buy_volume": 7072.0, "taker_buy_quote": 480.1888}, {"ts": 1768367040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 19414.0, "quote_volume": 1320.152, "trades": 4, "taker_buy_volume": 19414.0, "taker_buy_quote": 1320.152}, {"ts": 1768367100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 275.0, "quote_volume": 18.6725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 17563.0, "quote_volume": 1192.5277, "trades": 5, "taker_buy_volume": 13963.0, "taker_buy_quote": 948.0877}, {"ts": 1768367220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4598.0, "quote_volume": 312.2042, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 67.7642}, {"ts": 1768367280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367340000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 23055.0, "quote_volume": 1563.3968, "trades": 12, "taker_buy_volume": 14958.0, "taker_buy_quote": 1014.4202}, {"ts": 1768367400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1555.0, "quote_volume": 105.429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9330.0, "quote_volume": 632.574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 16755.0, "quote_volume": 1136.7149, "trades": 7, "taker_buy_volume": 13803.0, "taker_buy_quote": 936.5693}, {"ts": 1768367580000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 30022.0, "quote_volume": 2033.3138, "trades": 11, "taker_buy_volume": 10428.0, "taker_buy_quote": 705.6484}, {"ts": 1768367640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7200.0, "quote_volume": 486.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3431.0, "quote_volume": 231.9356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367880000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 23645.0, "quote_volume": 1601.6165, "trades": 10, "taker_buy_volume": 19941.0, "taker_buy_quote": 1350.8557}, {"ts": 1768367940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6672.0, "quote_volume": 453.0288, "trades": 2, "taker_buy_volume": 6672.0, "taker_buy_quote": 453.0288}, {"ts": 1768368000000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 161.0, "quote_volume": 10.9392, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 4.964}, {"ts": 1768368060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368120000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 7096.0, "quote_volume": 480.7592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1119.0, "quote_volume": 75.7563, "trades": 1, "taker_buy_volume": 1119.0, "taker_buy_quote": 75.7563}, {"ts": 1768368240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1815.0, "quote_volume": 122.8755, "trades": 1, "taker_buy_volume": 1815.0, "taker_buy_quote": 122.8755}, {"ts": 1768368300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7050.0, "quote_volume": 477.99, "trades": 2, "taker_buy_volume": 3455.0, "taker_buy_quote": 234.249}, {"ts": 1768368480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7649.0, "quote_volume": 520.132, "trades": 3, "taker_buy_volume": 4420.0, "taker_buy_quote": 300.56}, {"ts": 1768368660000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 56731.0, "quote_volume": 3871.1423, "trades": 13, "taker_buy_volume": 45979.0, "taker_buy_quote": 3137.9463}, {"ts": 1768368720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4527.0, "quote_volume": 308.7414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 39269.0, "quote_volume": 2674.2189, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768368960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3490.0, "quote_volume": 238.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369020000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 20826.0, "quote_volume": 1420.3412, "trades": 5, "taker_buy_volume": 19846.0, "taker_buy_quote": 1353.6032}, {"ts": 1768369080000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 36816.0, "quote_volume": 2509.6186, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768369140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2118.0, "quote_volume": 144.2358, "trades": 1, "taker_buy_volume": 2118.0, "taker_buy_quote": 144.2358}, {"ts": 1768369200000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4937.0, "quote_volume": 336.076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8304.0, "quote_volume": 565.5434, "trades": 4, "taker_buy_volume": 1965.0, "taker_buy_quote": 133.8575}, {"ts": 1768369320000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 10871.0, "quote_volume": 741.1582, "trades": 7, "taker_buy_volume": 7350.0, "taker_buy_quote": 501.026}, {"ts": 1768369380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6874.0, "quote_volume": 469.4942, "trades": 5, "taker_buy_volume": 4244.0, "taker_buy_quote": 289.8652}, {"ts": 1768369440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 43418.0, "quote_volume": 2968.7454, "trades": 9, "taker_buy_volume": 32960.0, "taker_buy_quote": 2254.464}, {"ts": 1768369500000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13922.0, "quote_volume": 952.4053, "trades": 7, "taker_buy_volume": 2414.0, "taker_buy_quote": 165.2581}, {"ts": 1768369560000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 28641.0, "quote_volume": 1953.0328, "trades": 10, "taker_buy_volume": 6016.0, "taker_buy_quote": 410.2912}, {"ts": 1768369620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 29691.0, "quote_volume": 2021.9571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369680000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 947.0, "quote_volume": 64.526, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 24.0746}, {"ts": 1768369740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3600.0, "quote_volume": 245.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 593.0, "quote_volume": 40.3833, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 40.3833}, {"ts": 1768369860000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 45491.0, "quote_volume": 3094.8969, "trades": 12, "taker_buy_volume": 15089.0, "taker_buy_quote": 1027.2009}, {"ts": 1768369920000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1998.0, "quote_volume": 135.9728, "trades": 4, "taker_buy_volume": 354.0, "taker_buy_quote": 24.1074}, {"ts": 1768369980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4023.0, "quote_volume": 273.9663, "trades": 2, "taker_buy_volume": 2909.0, "taker_buy_quote": 198.1029}, {"ts": 1768370040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4474.0, "quote_volume": 305.1705, "trades": 3, "taker_buy_volume": 4037.0, "taker_buy_quote": 275.3671}, {"ts": 1768370160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3600.0, "quote_volume": 245.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 301.0, "quote_volume": 20.4981, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 20.4981}, {"ts": 1768370280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4754.0, "quote_volume": 323.7474, "trades": 2, "taker_buy_volume": 4754.0, "taker_buy_quote": 323.7474}, {"ts": 1768370340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 283.0, "quote_volume": 19.2723, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 19.2723}, {"ts": 1768370400000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 24684.0, "quote_volume": 1679.1892, "trades": 11, "taker_buy_volume": 16693.0, "taker_buy_quote": 1135.8012}, {"ts": 1768370460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 236.0, "quote_volume": 16.048, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 16.048}, {"ts": 1768370520000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 21712.0, "quote_volume": 1476.7515, "trades": 9, "taker_buy_volume": 13754.0, "taker_buy_quote": 935.6075}, {"ts": 1768370580000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4322.0, "quote_volume": 293.9682, "trades": 3, "taker_buy_volume": 4322.0, "taker_buy_quote": 293.9682}, {"ts": 1768370640000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7288.0, "quote_volume": 496.3216, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 6.0016}, {"ts": 1768370700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 183.0, "quote_volume": 12.4623, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 12.4623}, {"ts": 1768370760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3482.0, "quote_volume": 236.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 648.0, "quote_volume": 44.064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 13443.0, "quote_volume": 913.512, "trades": 6, "taker_buy_volume": 286.0, "taker_buy_quote": 19.448}, {"ts": 1768370940000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6730.0, "quote_volume": 457.6145, "trades": 4, "taker_buy_volume": 6423.0, "taker_buy_quote": 436.7385}, {"ts": 1768371000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 38099.0, "quote_volume": 2594.5419, "trades": 7, "taker_buy_volume": 36779.0, "taker_buy_quote": 2504.6499}, {"ts": 1768371060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6791.0, "quote_volume": 462.4671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 545.0, "quote_volume": 37.1145, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 37.1145}, {"ts": 1768371240000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 71857.0, "quote_volume": 4900.2876, "trades": 14, "taker_buy_volume": 58423.0, "taker_buy_quote": 3984.3522}, {"ts": 1768371300000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 30399.0, "quote_volume": 2074.848, "trades": 9, "taker_buy_volume": 11740.0, "taker_buy_quote": 801.5842}, {"ts": 1768371360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 56169.0, "quote_volume": 3837.0764, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 28943.0, "quote_volume": 1973.9126, "trades": 5, "taker_buy_volume": 20921.0, "taker_buy_quote": 1426.8122}, {"ts": 1768371540000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7632.0, "quote_volume": 520.4508, "trades": 5, "taker_buy_volume": 7116.0, "taker_buy_quote": 485.3112}, {"ts": 1768371600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 578.0, "quote_volume": 39.4196, "trades": 1, "taker_buy_volume": 578.0, "taker_buy_quote": 39.4196}, {"ts": 1768371660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 81.0, "quote_volume": 5.5242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4732.0, "quote_volume": 322.7224, "trades": 6, "taker_buy_volume": 4732.0, "taker_buy_quote": 322.7224}, {"ts": 1768371780000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8025.0, "quote_volume": 546.8625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371840000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 19806.0, "quote_volume": 1348.7386, "trades": 4, "taker_buy_volume": 4120.0, "taker_buy_quote": 280.572}, {"ts": 1768371900000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4678.0, "quote_volume": 318.5269, "trades": 5, "taker_buy_volume": 4229.0, "taker_buy_quote": 287.9949}, {"ts": 1768371960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 19422.0, "quote_volume": 1322.6066, "trades": 8, "taker_buy_volume": 19106.0, "taker_buy_quote": 1301.1186}, {"ts": 1768372020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 38278.0, "quote_volume": 2602.9864, "trades": 7, "taker_buy_volume": 4424.0, "taker_buy_quote": 300.9144}, {"ts": 1768372140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13003.0, "quote_volume": 884.204, "trades": 10, "taker_buy_volume": 11179.0, "taker_buy_quote": 760.172}, {"ts": 1768372200000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 541.0, "quote_volume": 36.7558, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 14.892}, {"ts": 1768372260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5302.0, "quote_volume": 360.0058, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 61.7211}, {"ts": 1768372320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8706.0, "quote_volume": 590.2668, "trades": 3, "taker_buy_volume": 3055.0, "taker_buy_quote": 207.129}, {"ts": 1768372560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7727.0, "quote_volume": 523.8906, "trades": 4, "taker_buy_volume": 1178.0, "taker_buy_quote": 79.8684}, {"ts": 1768372620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372680000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3899.0, "quote_volume": 264.3694, "trades": 2, "taker_buy_volume": 3899.0, "taker_buy_quote": 264.3694}, {"ts": 1768372740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 21889.0, "quote_volume": 1486.2631, "trades": 2, "taker_buy_volume": 21889.0, "taker_buy_quote": 1486.2631}, {"ts": 1768372860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7200.0, "quote_volume": 489.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3600.0, "quote_volume": 244.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.8}, {"ts": 1768372980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7200.0, "quote_volume": 489.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8104.0, "quote_volume": 551.072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373160000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 15109.0, "quote_volume": 1027.0629, "trades": 5, "taker_buy_volume": 4111.0, "taker_buy_quote": 279.548}, {"ts": 1768373220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4952.0, "quote_volume": 336.2408, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 18.333}, {"ts": 1768373280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 270.0, "quote_volume": 18.306, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 18.306}, {"ts": 1768373340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 80746.0, "quote_volume": 5466.5042, "trades": 15, "taker_buy_volume": 2954.0, "taker_buy_quote": 199.9858}, {"ts": 1768373400000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 8267.0, "quote_volume": 558.1091, "trades": 8, "taker_buy_volume": 540.0, "taker_buy_quote": 36.477}, {"ts": 1768373460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 15693.0, "quote_volume": 1057.8945, "trades": 15, "taker_buy_volume": 8444.0, "taker_buy_quote": 569.3119}, {"ts": 1768373520000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 20412.0, "quote_volume": 1377.6309, "trades": 8, "taker_buy_volume": 15021.0, "taker_buy_quote": 1013.9175}, {"ts": 1768373580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7203.0, "quote_volume": 486.2025, "trades": 5, "taker_buy_volume": 3603.0, "taker_buy_quote": 243.2025}, {"ts": 1768373640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 17638.0, "quote_volume": 1190.565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373700000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 34469.0, "quote_volume": 2323.6006, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373760000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 14809.0, "quote_volume": 998.3874, "trades": 3, "taker_buy_volume": 2608.0, "taker_buy_quote": 176.04}, {"ts": 1768373820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 21248.0, "quote_volume": 1432.1152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373940000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 57446.0, "quote_volume": 3866.9568, "trades": 12, "taker_buy_volume": 4205.0, "taker_buy_quote": 283.8375}, {"ts": 1768374000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 25970.0, "quote_volume": 1747.781, "trades": 8, "taker_buy_volume": 6534.0, "taker_buy_quote": 439.7382}, {"ts": 1768374060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1830.0, "quote_volume": 123.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1893.0, "quote_volume": 127.3989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3921.0, "quote_volume": 263.8833, "trades": 5, "taker_buy_volume": 1411.0, "taker_buy_quote": 94.9603}, {"ts": 1768374240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 270.0, "quote_volume": 18.171, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 18.171}, {"ts": 1768374300000, "open": 0.0673, "high": 0.0677, "low": 0.0673, "close": 0.0675, "volume": 95240.0, "quote_volume": 6427.6248, "trades": 16, "taker_buy_volume": 92886.0, "taker_buy_quote": 6268.7298}, {"ts": 1768374360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1282.0, "quote_volume": 86.7914, "trades": 2, "taker_buy_volume": 1282.0, "taker_buy_quote": 86.7914}, {"ts": 1768374420000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 42285.0, "quote_volume": 2862.7954, "trades": 11, "taker_buy_volume": 10157.0, "taker_buy_quote": 688.0847}, {"ts": 1768374480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12784.0, "quote_volume": 866.7552, "trades": 1, "taker_buy_volume": 12784.0, "taker_buy_quote": 866.7552}, {"ts": 1768374600000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4605.0, "quote_volume": 312.2278, "trades": 3, "taker_buy_volume": 2698.0, "taker_buy_quote": 182.9332}, {"ts": 1768374660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7438.0, "quote_volume": 504.2964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2949.0, "quote_volume": 199.9422, "trades": 1, "taker_buy_volume": 2949.0, "taker_buy_quote": 199.9422}, {"ts": 1768374840000, "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0683, "volume": 64337.0, "quote_volume": 4381.556, "trades": 22, "taker_buy_volume": 58918.0, "taker_buy_quote": 4011.5893}, {"ts": 1768374900000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 90809.0, "quote_volume": 6203.2932, "trades": 17, "taker_buy_volume": 19306.0, "taker_buy_quote": 1320.5304}, {"ts": 1768374960000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 47402.0, "quote_volume": 3240.8908, "trades": 9, "taker_buy_volume": 43731.0, "taker_buy_quote": 2990.1615}, {"ts": 1768375020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375080000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 38801.0, "quote_volume": 2647.1002, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.52}, {"ts": 1768375140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 48372.0, "quote_volume": 3294.1332, "trades": 4, "taker_buy_volume": 48372.0, "taker_buy_quote": 3294.1332}, {"ts": 1768375260000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 17211.0, "quote_volume": 1170.1409, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 183.33}, {"ts": 1768375320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 34393.0, "quote_volume": 2331.8454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 7095.0, "quote_volume": 480.3051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3600.0, "quote_volume": 243.72, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.72}, {"ts": 1768375560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2320.0, "quote_volume": 157.064, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.77}, {"ts": 1768375620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10276.0, "quote_volume": 694.6576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375740000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 580.0, "quote_volume": 39.1265, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 8.1554}, {"ts": 1768375800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 11806.0, "quote_volume": 796.905, "trades": 3, "taker_buy_volume": 11806.0, "taker_buy_quote": 796.905}, {"ts": 1768375920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14958.0, "quote_volume": 1011.1608, "trades": 2, "taker_buy_volume": 14958.0, "taker_buy_quote": 1011.1608}, {"ts": 1768376100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 20200.0, "quote_volume": 1365.52, "trades": 20, "taker_buy_volume": 20200.0, "taker_buy_quote": 1365.52}, {"ts": 1768376160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376220000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 13076.0, "quote_volume": 881.6824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 15731.0, "quote_volume": 1061.8425, "trades": 3, "taker_buy_volume": 15731.0, "taker_buy_quote": 1061.8425}, {"ts": 1768376400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9190.0, "quote_volume": 621.244, "trades": 9, "taker_buy_volume": 5590.0, "taker_buy_quote": 377.884}, {"ts": 1768376520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10378.0, "quote_volume": 701.5528, "trades": 3, "taker_buy_volume": 6778.0, "taker_buy_quote": 458.1928}, {"ts": 1768376580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9615.0, "quote_volume": 650.9355, "trades": 2, "taker_buy_volume": 9615.0, "taker_buy_quote": 650.9355}, {"ts": 1768376640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1953.0, "quote_volume": 132.4134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7200.0, "quote_volume": 488.16, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.08}, {"ts": 1768376760000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 417.0, "quote_volume": 28.3051, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 22.0675}, {"ts": 1768376820000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 24952.0, "quote_volume": 1699.7774, "trades": 14, "taker_buy_volume": 16233.0, "taker_buy_quote": 1105.8054}, {"ts": 1768376880000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 51003.0, "quote_volume": 3469.8494, "trades": 13, "taker_buy_volume": 169.0, "taker_buy_quote": 11.5258}, {"ts": 1768376940000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6463.0, "quote_volume": 438.6514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377060000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 47140.0, "quote_volume": 3185.9829, "trades": 12, "taker_buy_volume": 33471.0, "taker_buy_quote": 2262.2796}, {"ts": 1768377120000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 21354.0, "quote_volume": 1442.8742, "trades": 4, "taker_buy_volume": 14792.0, "taker_buy_quote": 999.9392}, {"ts": 1768377180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 428.0, "quote_volume": 28.9328, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 28.9328}, {"ts": 1768377240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 17674.0, "quote_volume": 1194.7624, "trades": 6, "taker_buy_volume": 14074.0, "taker_buy_quote": 951.4024}, {"ts": 1768377600000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 195225.0, "quote_volume": 13215.8034, "trades": 31, "taker_buy_volume": 185739.0, "taker_buy_quote": 12574.1898}, {"ts": 1768377660000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 38416.0, "quote_volume": 2604.5621, "trades": 13, "taker_buy_volume": 33258.0, "taker_buy_quote": 2254.8924}, {"ts": 1768377720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3600.0, "quote_volume": 244.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 149.0, "quote_volume": 10.1022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3600.0, "quote_volume": 244.44, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.44}, {"ts": 1768377960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378020000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8543.0, "quote_volume": 580.9145, "trades": 4, "taker_buy_volume": 4848.0, "taker_buy_quote": 329.664}, {"ts": 1768378080000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 43808.0, "quote_volume": 2983.4132, "trades": 26, "taker_buy_volume": 40872.0, "taker_buy_quote": 2783.4716}, {"ts": 1768378140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 223.0, "quote_volume": 15.1863, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 15.1863}, {"ts": 1768378200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4567.0, "quote_volume": 311.4694, "trades": 3, "taker_buy_volume": 4567.0, "taker_buy_quote": 311.4694}, {"ts": 1768378260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 361.0, "quote_volume": 24.6202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378440000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 62407.0, "quote_volume": 4267.4253, "trades": 20, "taker_buy_volume": 52165.0, "taker_buy_quote": 3567.5367}, {"ts": 1768378500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4531.0, "quote_volume": 310.3735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4825.0, "quote_volume": 330.5125, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 27.263}, {"ts": 1768378620000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 12789.0, "quote_volume": 877.9247, "trades": 6, "taker_buy_volume": 6274.0, "taker_buy_quote": 430.9957}, {"ts": 1768378680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 12751.0, "quote_volume": 874.7186, "trades": 9, "taker_buy_volume": 200.0, "taker_buy_quote": 13.72}, {"ts": 1768378740000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 58773.0, "quote_volume": 4020.9513, "trades": 11, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.88}, {"ts": 1768378800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7419.0, "quote_volume": 507.4596, "trades": 5, "taker_buy_volume": 7419.0, "taker_buy_quote": 507.4596}, {"ts": 1768378860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7276.0, "quote_volume": 496.9508, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.94}, {"ts": 1768378920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378980000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 30843.0, "quote_volume": 2102.8422, "trades": 6, "taker_buy_volume": 3449.0, "taker_buy_quote": 235.2218}, {"ts": 1768379040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3600.0, "quote_volume": 245.16, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768379100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6517.0, "quote_volume": 443.8077, "trades": 3, "taker_buy_volume": 6517.0, "taker_buy_quote": 443.8077}, {"ts": 1768379280000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 24588.0, "quote_volume": 1675.4757, "trades": 6, "taker_buy_volume": 21389.0, "taker_buy_quote": 1457.3039}, {"ts": 1768379340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 492.0, "quote_volume": 33.5544, "trades": 3, "taker_buy_volume": 91.0, "taker_buy_quote": 6.2062}, {"ts": 1768379400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4341.0, "quote_volume": 296.4903, "trades": 3, "taker_buy_volume": 3565.0, "taker_buy_quote": 243.4895}, {"ts": 1768379460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1055.0, "quote_volume": 71.951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379700000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 54108.0, "quote_volume": 3680.6591, "trades": 10, "taker_buy_volume": 7200.0, "taker_buy_quote": 489.6}, {"ts": 1768379760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3600.0, "quote_volume": 244.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.8}, {"ts": 1768379820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1439.0, "quote_volume": 97.7081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2000.0, "quote_volume": 135.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 135.8}, {"ts": 1768379940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1782.0, "quote_volume": 120.9978, "trades": 1, "taker_buy_volume": 1782.0, "taker_buy_quote": 120.9978}, {"ts": 1768380060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 188.0, "quote_volume": 12.7652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4191.0, "quote_volume": 284.5689, "trades": 3, "taker_buy_volume": 4191.0, "taker_buy_quote": 284.5689}, {"ts": 1768380180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4559.0, "quote_volume": 309.1002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7200.0, "quote_volume": 488.16, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.08}, {"ts": 1768380420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3122.0, "quote_volume": 211.3594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380540000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 109883.0, "quote_volume": 7450.0837, "trades": 28, "taker_buy_volume": 59436.0, "taker_buy_quote": 4033.7235}, {"ts": 1768380600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 162.0, "quote_volume": 10.9674, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 5.4837}, {"ts": 1768380900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6379.0, "quote_volume": 431.2204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 31579.0, "quote_volume": 2134.7404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5875.0, "quote_volume": 396.5625, "trades": 10, "taker_buy_volume": 121.0, "taker_buy_quote": 8.1675}, {"ts": 1768381080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7435.0, "quote_volume": 501.119, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 393.0, "quote_volume": 26.4489, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 26.4489}, {"ts": 1768381200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7601.0, "quote_volume": 511.5473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 31011.0, "quote_volume": 2083.9392, "trades": 10, "taker_buy_volume": 8704.0, "taker_buy_quote": 584.9088}, {"ts": 1768381320000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 51399.0, "quote_volume": 3463.585, "trades": 10, "taker_buy_volume": 42181.0, "taker_buy_quote": 2842.4936}, {"ts": 1768381380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8922.0, "quote_volume": 599.5584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 11666.0, "quote_volume": 783.9552, "trades": 5, "taker_buy_volume": 11666.0, "taker_buy_quote": 783.9552}, {"ts": 1768381620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 10521.0, "quote_volume": 707.0112, "trades": 4, "taker_buy_volume": 8547.0, "taker_buy_quote": 574.3584}, {"ts": 1768381740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 14711.0, "quote_volume": 988.5792, "trades": 6, "taker_buy_volume": 14711.0, "taker_buy_quote": 988.5792}, {"ts": 1768381800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 41659.0, "quote_volume": 2803.6507, "trades": 6, "taker_buy_volume": 41577.0, "taker_buy_quote": 2798.1321}, {"ts": 1768381920000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 14059.0, "quote_volume": 946.9607, "trades": 4, "taker_buy_volume": 10459.0, "taker_buy_quote": 704.6807}, {"ts": 1768381980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 500.0, "quote_volume": 33.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382040000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1079.0, "quote_volume": 72.8271, "trades": 4, "taker_buy_volume": 1079.0, "taker_buy_quote": 72.8271}, {"ts": 1768382100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382160000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 19312.0, "quote_volume": 1303.2551, "trades": 6, "taker_buy_volume": 16263.0, "taker_buy_quote": 1097.7525}, {"ts": 1768382220000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 31719.0, "quote_volume": 2132.9856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4182.0, "quote_volume": 281.0304, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 39.1104}, {"ts": 1768382340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 13174.0, "quote_volume": 885.2928, "trades": 4, "taker_buy_volume": 9682.0, "taker_buy_quote": 650.6304}, {"ts": 1768382400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1817.0, "quote_volume": 122.1024, "trades": 1, "taker_buy_volume": 1817.0, "taker_buy_quote": 122.1024}, {"ts": 1768382520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2392.0, "quote_volume": 160.5032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 9185.0, "quote_volume": 616.3135, "trades": 4, "taker_buy_volume": 8963.0, "taker_buy_quote": 601.4173}, {"ts": 1768382700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 372.0, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 24.9984}, {"ts": 1768382760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382820000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 16230.0, "quote_volume": 1090.7758, "trades": 7, "taker_buy_volume": 15934.0, "taker_buy_quote": 1070.8846}, {"ts": 1768382880000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 6347.0, "quote_volume": 426.6364, "trades": 5, "taker_buy_volume": 6023.0, "taker_buy_quote": 404.896}, {"ts": 1768382940000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 11048.0, "quote_volume": 741.6808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383000000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 24938.0, "quote_volume": 1676.2375, "trades": 12, "taker_buy_volume": 23970.0, "taker_buy_quote": 1611.2847}, {"ts": 1768383060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8448.0, "quote_volume": 567.7056, "trades": 5, "taker_buy_volume": 914.0, "taker_buy_quote": 61.4208}, {"ts": 1768383180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4511.0, "quote_volume": 303.1392, "trades": 1, "taker_buy_volume": 4511.0, "taker_buy_quote": 303.1392}, {"ts": 1768383300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1997.0, "quote_volume": 134.1984, "trades": 2, "taker_buy_volume": 1997.0, "taker_buy_quote": 134.1984}, {"ts": 1768383420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1198.0, "quote_volume": 80.5056, "trades": 1, "taker_buy_volume": 1198.0, "taker_buy_quote": 80.5056}, {"ts": 1768383480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5742.0, "quote_volume": 385.8624, "trades": 3, "taker_buy_volume": 5742.0, "taker_buy_quote": 385.8624}, {"ts": 1768383600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 321.0, "quote_volume": 21.5391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10816.0, "quote_volume": 725.7536, "trades": 6, "taker_buy_volume": 1198.0, "taker_buy_quote": 80.3858}, {"ts": 1768383780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 149.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0128}, {"ts": 1768383840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 11570.0, "quote_volume": 777.504, "trades": 5, "taker_buy_volume": 7970.0, "taker_buy_quote": 535.584}, {"ts": 1768383960000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7890.0, "quote_volume": 530.2378, "trades": 6, "taker_buy_volume": 7890.0, "taker_buy_quote": 530.2378}, {"ts": 1768384020000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 42654.0, "quote_volume": 2870.6542, "trades": 5, "taker_buy_volume": 42654.0, "taker_buy_quote": 2870.6542}, {"ts": 1768384080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 310.0, "quote_volume": 20.863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384140000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7612.0, "quote_volume": 513.0318, "trades": 5, "taker_buy_volume": 7442.0, "taker_buy_quote": 501.5908}, {"ts": 1768384200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 219.0, "quote_volume": 14.7606, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 14.7606}, {"ts": 1768384260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 394.0, "quote_volume": 26.5753, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 13.2975}, {"ts": 1768384320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3491.0, "quote_volume": 235.2934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384440000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 11230.0, "quote_volume": 758.033, "trades": 8, "taker_buy_volume": 10837.0, "taker_buy_quote": 731.5055}, {"ts": 1768384500000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 38173.0, "quote_volume": 2580.5534, "trades": 25, "taker_buy_volume": 35388.0, "taker_buy_quote": 2392.3174}, {"ts": 1768384560000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 8982.0, "quote_volume": 608.9583, "trades": 8, "taker_buy_volume": 8982.0, "taker_buy_quote": 608.9583}, {"ts": 1768384620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1833.0, "quote_volume": 124.2774, "trades": 4, "taker_buy_volume": 1833.0, "taker_buy_quote": 124.2774}, {"ts": 1768384680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 18659.0, "quote_volume": 1263.6788, "trades": 11, "taker_buy_volume": 1684.0, "taker_buy_quote": 114.1113}, {"ts": 1768384740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 2155.0, "quote_volume": 146.0868, "trades": 5, "taker_buy_volume": 2155.0, "taker_buy_quote": 146.0868}, {"ts": 1768384800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5721.0, "quote_volume": 387.8838, "trades": 4, "taker_buy_volume": 5721.0, "taker_buy_quote": 387.8838}, {"ts": 1768384860000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 5995.0, "quote_volume": 406.0649, "trades": 8, "taker_buy_volume": 1638.0, "taker_buy_quote": 111.096}, {"ts": 1768384920000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7802.0, "quote_volume": 529.0147, "trades": 5, "taker_buy_volume": 391.0, "taker_buy_quote": 26.5489}, {"ts": 1768384980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4711.0, "quote_volume": 319.8769, "trades": 7, "taker_buy_volume": 4711.0, "taker_buy_quote": 319.8769}, {"ts": 1768385040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2201.0, "quote_volume": 149.4479, "trades": 3, "taker_buy_volume": 2201.0, "taker_buy_quote": 149.4479}, {"ts": 1768385100000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 42187.0, "quote_volume": 2865.7341, "trades": 15, "taker_buy_volume": 41607.0, "taker_buy_quote": 2826.2941}, {"ts": 1768385160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.0, "quote_volume": 9.9572, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.9572}, {"ts": 1768385220000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 14316.0, "quote_volume": 974.7503, "trades": 10, "taker_buy_volume": 9011.0, "taker_buy_quote": 613.6491}, {"ts": 1768385280000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 41727.0, "quote_volume": 2834.4446, "trades": 11, "taker_buy_volume": 647.0, "taker_buy_quote": 43.9313}, {"ts": 1768385340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1387.0, "quote_volume": 94.316, "trades": 1, "taker_buy_volume": 1387.0, "taker_buy_quote": 94.316}, {"ts": 1768385460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7025.0, "quote_volume": 476.9975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385520000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 27520.0, "quote_volume": 1873.4197, "trades": 12, "taker_buy_volume": 27520.0, "taker_buy_quote": 1873.4197}, {"ts": 1768385580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7247.0, "quote_volume": 493.5207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385640000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 927.0, "quote_volume": 63.088, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 35.412}, {"ts": 1768385700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1040.0, "quote_volume": 70.824, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 70.824}, {"ts": 1768385760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 22289.0, "quote_volume": 1518.6145, "trades": 8, "taker_buy_volume": 18323.0, "taker_buy_quote": 1248.5299}, {"ts": 1768385820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 73.0, "quote_volume": 4.9786, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 4.9786}, {"ts": 1768385880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3168.0, "quote_volume": 215.7408, "trades": 2, "taker_buy_volume": 2801.0, "taker_buy_quote": 190.7481}, {"ts": 1768385940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 30422.0, "quote_volume": 2068.696, "trades": 9, "taker_buy_volume": 4120.0, "taker_buy_quote": 280.16}, {"ts": 1768386000000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0677, "volume": 115909.0, "quote_volume": 7854.0523, "trades": 27, "taker_buy_volume": 13021.0, "taker_buy_quote": 881.8817}, {"ts": 1768386060000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 49331.0, "quote_volume": 3331.4237, "trades": 16, "taker_buy_volume": 16637.0, "taker_buy_quote": 1124.6612}, {"ts": 1768386120000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2160.0, "quote_volume": 145.7323, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386180000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 58545.0, "quote_volume": 3942.5195, "trades": 35, "taker_buy_volume": 39250.0, "taker_buy_quote": 2643.5171}, {"ts": 1768386240000, "open": 0.0675, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 145909.0, "quote_volume": 9865.0402, "trades": 47, "taker_buy_volume": 131392.0, "taker_buy_quote": 8883.7956}, {"ts": 1768386300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1083.0, "quote_volume": 73.3191, "trades": 2, "taker_buy_volume": 803.0, "taker_buy_quote": 54.3631}, {"ts": 1768386360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7326.0, "quote_volume": 495.9702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7194.0, "quote_volume": 487.0338, "trades": 4, "taker_buy_volume": 3594.0, "taker_buy_quote": 243.3138}, {"ts": 1768386600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 312.0, "quote_volume": 21.1536, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 21.1536}, {"ts": 1768386660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1496.0, "quote_volume": 101.5784, "trades": 6, "taker_buy_volume": 1324.0, "taker_buy_quote": 89.8996}, {"ts": 1768386720000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 75040.0, "quote_volume": 5107.8757, "trades": 19, "taker_buy_volume": 64117.0, "taker_buy_quote": 4363.2868}, {"ts": 1768386780000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 820.0, "quote_volume": 55.915, "trades": 3, "taker_buy_volume": 730.0, "taker_buy_quote": 49.786}, {"ts": 1768386840000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 65168.0, "quote_volume": 4429.9864, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768386900000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 17199.0, "quote_volume": 1167.6425, "trades": 12, "taker_buy_volume": 6932.0, "taker_buy_quote": 470.8199}, {"ts": 1768386960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1891.0, "quote_volume": 128.2098, "trades": 3, "taker_buy_volume": 1783.0, "taker_buy_quote": 120.8874}, {"ts": 1768387020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4120.0, "quote_volume": 279.336, "trades": 2, "taker_buy_volume": 4120.0, "taker_buy_quote": 279.336}, {"ts": 1768387140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387200000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 55758.0, "quote_volume": 3780.8147, "trades": 12, "taker_buy_volume": 11437.0, "taker_buy_quote": 775.8509}, {"ts": 1768387260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 238.0, "quote_volume": 16.1364, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 16.1364}, {"ts": 1768387320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7573.0, "quote_volume": 513.4494, "trades": 3, "taker_buy_volume": 7573.0, "taker_buy_quote": 513.4494}, {"ts": 1768387380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3600.0, "quote_volume": 244.08, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.08}, {"ts": 1768387440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387500000, "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 72755.0, "quote_volume": 4948.8444, "trades": 17, "taker_buy_volume": 55723.0, "taker_buy_quote": 3789.8516}, {"ts": 1768387560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6336.0, "quote_volume": 431.4816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387620000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 87409.0, "quote_volume": 5945.2529, "trades": 17, "taker_buy_volume": 5946.0, "taker_buy_quote": 404.9226}, {"ts": 1768387680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387740000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3850.0, "quote_volume": 262.7625, "trades": 2, "taker_buy_volume": 1925.0, "taker_buy_quote": 131.4775}, {"ts": 1768387800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12303.0, "quote_volume": 840.2949, "trades": 5, "taker_buy_volume": 12303.0, "taker_buy_quote": 840.2949}, {"ts": 1768387860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3600.0, "quote_volume": 245.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 12489.0, "quote_volume": 850.9495, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768387980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388040000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 12274.0, "quote_volume": 836.9491, "trades": 5, "taker_buy_volume": 8265.0, "taker_buy_quote": 563.673}, {"ts": 1768388100000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 13817.0, "quote_volume": 941.6693, "trades": 4, "taker_buy_volume": 9421.0, "taker_buy_quote": 642.3017}, {"ts": 1768388160000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1938.0, "quote_volume": 132.2685, "trades": 2, "taker_buy_volume": 969.0, "taker_buy_quote": 66.1827}, {"ts": 1768388220000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 95879.0, "quote_volume": 6526.6805, "trades": 22, "taker_buy_volume": 4227.0, "taker_buy_quote": 288.2814}, {"ts": 1768388280000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 55198.0, "quote_volume": 3748.136, "trades": 5, "taker_buy_volume": 51598.0, "taker_buy_quote": 3503.696}, {"ts": 1768388340000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2024.0, "quote_volume": 137.0981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388400000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 48739.0, "quote_volume": 3293.8672, "trades": 12, "taker_buy_volume": 32064.0, "taker_buy_quote": 2168.3047}, {"ts": 1768388460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 40954.0, "quote_volume": 2776.6812, "trades": 9, "taker_buy_volume": 40954.0, "taker_buy_quote": 2776.6812}, {"ts": 1768388580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3718.0, "quote_volume": 251.7086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388640000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 15329.0, "quote_volume": 1038.508, "trades": 6, "taker_buy_volume": 11582.0, "taker_buy_quote": 784.4614}, {"ts": 1768388700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7564.0, "quote_volume": 512.0828, "trades": 3, "taker_buy_volume": 7564.0, "taker_buy_quote": 512.0828}, {"ts": 1768388820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2984.0, "quote_volume": 201.7184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8021.0, "quote_volume": 543.0217, "trades": 3, "taker_buy_volume": 8021.0, "taker_buy_quote": 543.0217}, {"ts": 1768388940000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 46799.0, "quote_volume": 3172.5378, "trades": 9, "taker_buy_volume": 46799.0, "taker_buy_quote": 3172.5378}, {"ts": 1768389000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7393.0, "quote_volume": 500.5061, "trades": 3, "taker_buy_volume": 3793.0, "taker_buy_quote": 256.7861}, {"ts": 1768389060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3895.0, "quote_volume": 263.721, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 20.001}, {"ts": 1768389120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 259.0, "quote_volume": 17.5343, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 17.5343}, {"ts": 1768389240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389300000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 45270.0, "quote_volume": 3052.7864, "trades": 9, "taker_buy_volume": 88.0, "taker_buy_quote": 5.94}, {"ts": 1768389360000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 23140.0, "quote_volume": 1556.4, "trades": 19, "taker_buy_volume": 8849.0, "taker_buy_quote": 595.6848}, {"ts": 1768389420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 64613.0, "quote_volume": 4335.6413, "trades": 17, "taker_buy_volume": 34286.0, "taker_buy_quote": 2300.6996}, {"ts": 1768389480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389540000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 27024.0, "quote_volume": 1813.5568, "trades": 14, "taker_buy_volume": 18620.0, "taker_buy_quote": 1250.1288}, {"ts": 1768389600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389660000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 13645.0, "quote_volume": 915.5305, "trades": 4, "taker_buy_volume": 13645.0, "taker_buy_quote": 915.5305}, {"ts": 1768389720000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7262.0, "quote_volume": 487.9792, "trades": 5, "taker_buy_volume": 6990.0, "taker_buy_quote": 469.728}, {"ts": 1768389780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 330.0, "quote_volume": 22.209, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 22.209}, {"ts": 1768389900000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 2733.0, "quote_volume": 183.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768389960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 194.0, "quote_volume": 13.0562, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 13.0562}, {"ts": 1768390020000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 50364.0, "quote_volume": 3396.3376, "trades": 13, "taker_buy_volume": 43273.0, "taker_buy_quote": 2917.6951}, {"ts": 1768390080000, "open": 0.0676, "high": 0.0682, "low": 0.0676, "close": 0.0681, "volume": 59986.0, "quote_volume": 4068.2227, "trades": 36, "taker_buy_volume": 46571.0, "taker_buy_quote": 3157.1263}, {"ts": 1768390140000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5679.0, "quote_volume": 386.19, "trades": 7, "taker_buy_volume": 1380.0, "taker_buy_quote": 93.858}, {"ts": 1768390200000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 66205.0, "quote_volume": 4496.5357, "trades": 9, "taker_buy_volume": 31558.0, "taker_buy_quote": 2144.0044}, {"ts": 1768390260000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 23178.0, "quote_volume": 1575.384, "trades": 5, "taker_buy_volume": 15978.0, "taker_buy_quote": 1086.504}, {"ts": 1768390320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7180.0, "quote_volume": 487.882, "trades": 2, "taker_buy_volume": 7180.0, "taker_buy_quote": 487.882}, {"ts": 1768390440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3600.0, "quote_volume": 244.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.8}, {"ts": 1768390500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3600.0, "quote_volume": 245.16, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768390560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 781.0, "quote_volume": 53.1861, "trades": 1, "taker_buy_volume": 781.0, "taker_buy_quote": 53.1861}, {"ts": 1768390620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 22278.0, "quote_volume": 1514.904, "trades": 6, "taker_buy_volume": 2160.0, "taker_buy_quote": 146.88}, {"ts": 1768390680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 74.0, "quote_volume": 5.0394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390800000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 22262.0, "quote_volume": 1512.7448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390860000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 40091.0, "quote_volume": 2718.3904, "trades": 9, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.44}, {"ts": 1768390920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 356.0, "quote_volume": 24.1368, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 24.1368}, {"ts": 1768390980000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 36690.0, "quote_volume": 2486.9707, "trades": 15, "taker_buy_volume": 27521.0, "taker_buy_quote": 1865.9238}, {"ts": 1768391040000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 3990.0, "quote_volume": 270.561, "trades": 3, "taker_buy_volume": 3990.0, "taker_buy_quote": 270.561}, {"ts": 1768391100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1061.0, "quote_volume": 72.0419, "trades": 2, "taker_buy_volume": 1061.0, "taker_buy_quote": 72.0419}, {"ts": 1768391160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 32524.0, "quote_volume": 2208.3796, "trades": 4, "taker_buy_volume": 32524.0, "taker_buy_quote": 2208.3796}, {"ts": 1768391220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 602.0, "quote_volume": 40.8156, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 40.8156}, {"ts": 1768391280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3883.0, "quote_volume": 263.6557, "trades": 2, "taker_buy_volume": 3883.0, "taker_buy_quote": 263.6557}, {"ts": 1768391340000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 23408.0, "quote_volume": 1592.8384, "trades": 10, "taker_buy_volume": 17176.0, "taker_buy_quote": 1169.3256}, {"ts": 1768391400000, "open": 0.068, "high": 0.0685, "low": 0.068, "close": 0.0684, "volume": 70449.0, "quote_volume": 4809.0714, "trades": 30, "taker_buy_volume": 56553.0, "taker_buy_quote": 3860.1639}, {"ts": 1768391460000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 50639.0, "quote_volume": 3454.9242, "trades": 13, "taker_buy_volume": 606.0, "taker_buy_quote": 41.4504}, {"ts": 1768391520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8194.0, "quote_volume": 560.4696, "trades": 6, "taker_buy_volume": 2994.0, "taker_buy_quote": 204.7896}, {"ts": 1768391580000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 13793.0, "quote_volume": 944.813, "trades": 9, "taker_buy_volume": 13718.0, "taker_buy_quote": 939.683}, {"ts": 1768391640000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11336.0, "quote_volume": 776.5247, "trades": 6, "taker_buy_volume": 87.0, "taker_buy_quote": 5.9682}, {"ts": 1768391700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1459.0, "quote_volume": 99.9415, "trades": 5, "taker_buy_volume": 1459.0, "taker_buy_quote": 99.9415}, {"ts": 1768391760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 10914.0, "quote_volume": 746.9134, "trades": 7, "taker_buy_volume": 576.0, "taker_buy_quote": 39.4342}, {"ts": 1768391820000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 7371.0, "quote_volume": 504.3245, "trades": 4, "taker_buy_volume": 4381.0, "taker_buy_quote": 299.8085}, {"ts": 1768391880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4386.0, "quote_volume": 299.7173, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 452.0, "quote_volume": 30.9168, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 30.9168}, {"ts": 1768392000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3517.0, "quote_volume": 240.5628, "trades": 3, "taker_buy_volume": 3517.0, "taker_buy_quote": 240.5628}, {"ts": 1768392060000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 20245.0, "quote_volume": 1385.0972, "trades": 7, "taker_buy_volume": 7541.0, "taker_buy_quote": 515.8385}, {"ts": 1768392120000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 7604.0, "quote_volume": 521.1936, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.6}, {"ts": 1768392180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3600.0, "quote_volume": 246.6, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.6}, {"ts": 1768392240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392300000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 59267.0, "quote_volume": 4075.1686, "trades": 35, "taker_buy_volume": 39013.0, "taker_buy_quote": 2682.9988}, {"ts": 1768392360000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 119278.0, "quote_volume": 8189.2675, "trades": 25, "taker_buy_volume": 32418.0, "taker_buy_quote": 2226.6526}, {"ts": 1768392420000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 620.0, "quote_volume": 42.563, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 21.297}, {"ts": 1768392480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392540000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1017.0, "quote_volume": 69.5555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392600000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 55768.0, "quote_volume": 3813.4585, "trades": 10, "taker_buy_volume": 44964.0, "taker_buy_quote": 3074.8176}, {"ts": 1768392660000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1944.0, "quote_volume": 132.9875, "trades": 2, "taker_buy_volume": 1944.0, "taker_buy_quote": 132.9875}, {"ts": 1768392720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768392780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 174.0, "quote_volume": 11.8929, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 5.9508}, {"ts": 1768392840000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 89938.0, "quote_volume": 6140.7489, "trades": 146, "taker_buy_volume": 46212.0, "taker_buy_quote": 3158.1385}, {"ts": 1768392900000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3581.0, "quote_volume": 244.6932, "trades": 5, "taker_buy_volume": 1109.0, "taker_buy_quote": 75.8556}, {"ts": 1768392960000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 53791.0, "quote_volume": 3679.9733, "trades": 111, "taker_buy_volume": 34638.0, "taker_buy_quote": 2371.5831}, {"ts": 1768393020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12050.0, "quote_volume": 825.3174, "trades": 37, "taker_buy_volume": 12050.0, "taker_buy_quote": 825.3174}, {"ts": 1768393080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393140000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 46543.0, "quote_volume": 3184.5457, "trades": 84, "taker_buy_volume": 25167.0, "taker_buy_quote": 1723.0729}, {"ts": 1768393200000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 89505.0, "quote_volume": 6134.1974, "trades": 232, "taker_buy_volume": 55027.0, "taker_buy_quote": 3774.2451}, {"ts": 1768393260000, "open": 0.0685, "high": 0.0688, "low": 0.0684, "close": 0.0687, "volume": 103126.0, "quote_volume": 7076.0635, "trades": 186, "taker_buy_volume": 73285.0, "taker_buy_quote": 5031.9326}, {"ts": 1768393320000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 85845.0, "quote_volume": 5881.2657, "trades": 167, "taker_buy_volume": 13546.0, "taker_buy_quote": 929.2556}, {"ts": 1768393380000, "open": 0.0685, "high": 0.0689, "low": 0.0685, "close": 0.0689, "volume": 191324.0, "quote_volume": 13156.7918, "trades": 273, "taker_buy_volume": 150663.0, "taker_buy_quote": 10362.6031}, {"ts": 1768393440000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 11425.0, "quote_volume": 785.2722, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393500000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 32684.0, "quote_volume": 2245.1054, "trades": 40, "taker_buy_volume": 7458.0, "taker_buy_quote": 512.3646}, {"ts": 1768393560000, "open": 0.0686, "high": 0.0691, "low": 0.0686, "close": 0.0689, "volume": 251920.0, "quote_volume": 17361.8309, "trades": 236, "taker_buy_volume": 205238.0, "taker_buy_quote": 14147.4094}, {"ts": 1768393620000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 17565.0, "quote_volume": 1210.4085, "trades": 66, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.2}, {"ts": 1768393680000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 45078.0, "quote_volume": 3106.1957, "trades": 149, "taker_buy_volume": 19110.0, "taker_buy_quote": 1318.5631}, {"ts": 1768393740000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 39992.0, "quote_volume": 2751.8758, "trades": 118, "taker_buy_volume": 13285.0, "taker_buy_quote": 914.9765}, {"ts": 1768393800000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8194.0, "quote_volume": 563.7268, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 247.68}, {"ts": 1768393860000, "open": 0.0688, "high": 0.0689, "low": 0.0684, "close": 0.0685, "volume": 142545.0, "quote_volume": 9796.546, "trades": 88, "taker_buy_volume": 47184.0, "taker_buy_quote": 3245.2962}, {"ts": 1768393920000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 10183.0, "quote_volume": 696.3534, "trades": 29, "taker_buy_volume": 4175.0, "taker_buy_quote": 285.6622}, {"ts": 1768393980000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 20682.0, "quote_volume": 1420.7743, "trades": 28, "taker_buy_volume": 20116.0, "taker_buy_quote": 1382.0033}, {"ts": 1768394040000, "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 36365.0, "quote_volume": 2500.6893, "trades": 112, "taker_buy_volume": 18315.0, "taker_buy_quote": 1260.89}, {"ts": 1768394100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 728.0, "quote_volume": 50.0864, "trades": 2, "taker_buy_volume": 728.0, "taker_buy_quote": 50.0864}, {"ts": 1768394160000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 66906.0, "quote_volume": 4597.2218, "trades": 12, "taker_buy_volume": 290.0, "taker_buy_quote": 19.981}, {"ts": 1768394220000, "open": 0.0685, "high": 0.0685, "low": 0.0681, "close": 0.0683, "volume": 194577.0, "quote_volume": 13311.6739, "trades": 28, "taker_buy_volume": 123986.0, "taker_buy_quote": 8486.6132}, {"ts": 1768394280000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7438.0, "quote_volume": 507.9998, "trades": 4, "taker_buy_volume": 3790.0, "taker_buy_quote": 258.857}, {"ts": 1768394340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394460000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7200.0, "quote_volume": 491.4, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.52}, {"ts": 1768394520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 165.0, "quote_volume": 11.2365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 50501.0, "quote_volume": 3444.1242, "trades": 6, "taker_buy_volume": 50061.0, "taker_buy_quote": 3414.1602}, {"ts": 1768394640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7289.0, "quote_volume": 497.8387, "trades": 2, "taker_buy_volume": 7289.0, "taker_buy_quote": 497.8387}, {"ts": 1768394700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 732.0, "quote_volume": 49.8492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3600.0, "quote_volume": 245.52, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.52}, {"ts": 1768394820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394880000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 10208.0, "quote_volume": 696.9804, "trades": 5, "taker_buy_volume": 7948.0, "taker_buy_quote": 542.8484}, {"ts": 1768394940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 652.0, "quote_volume": 44.5316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 13836.0, "quote_volume": 945.7296, "trades": 5, "taker_buy_volume": 13836.0, "taker_buy_quote": 945.7296}, {"ts": 1768395060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11870.0, "quote_volume": 810.5468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 12711.0, "quote_volume": 866.8902, "trades": 5, "taker_buy_volume": 8670.0, "taker_buy_quote": 591.294}, {"ts": 1768395360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395540000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1294.0, "quote_volume": 88.1886, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 45.8304}, {"ts": 1768395600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 19963.0, "quote_volume": 1359.4803, "trades": 7, "taker_buy_volume": 9163.0, "taker_buy_quote": 624.0003}, {"ts": 1768395660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10401.0, "quote_volume": 708.3081, "trades": 5, "taker_buy_volume": 6614.0, "taker_buy_quote": 450.4134}, {"ts": 1768395720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 31005.0, "quote_volume": 2114.541, "trades": 3, "taker_buy_volume": 31005.0, "taker_buy_quote": 2114.541}, {"ts": 1768395780000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 17845.0, "quote_volume": 1217.0648, "trades": 8, "taker_buy_volume": 358.0, "taker_buy_quote": 24.4514}, {"ts": 1768395840000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 28168.0, "quote_volume": 1919.526, "trades": 10, "taker_buy_volume": 24178.0, "taker_buy_quote": 1647.7568}, {"ts": 1768395900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 311.0, "quote_volume": 21.2258, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 10.6548}, {"ts": 1768395960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 25741.0, "quote_volume": 1752.1243, "trades": 8, "taker_buy_volume": 13763.0, "taker_buy_quote": 937.2603}, {"ts": 1768396020000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3978.0, "quote_volume": 270.4782, "trades": 4, "taker_buy_volume": 3720.0, "taker_buy_quote": 252.96}, {"ts": 1768396080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1945.0, "quote_volume": 132.649, "trades": 1, "taker_buy_volume": 1945.0, "taker_buy_quote": 132.649}, {"ts": 1768396140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1655.0, "quote_volume": 112.871, "trades": 1, "taker_buy_volume": 1655.0, "taker_buy_quote": 112.871}, {"ts": 1768396380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 75.0, "quote_volume": 5.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7044.0, "quote_volume": 481.1052, "trades": 2, "taker_buy_volume": 3444.0, "taker_buy_quote": 235.2252}, {"ts": 1768396620000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 36778.0, "quote_volume": 2507.9696, "trades": 10, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.94}, {"ts": 1768396680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2495.0, "quote_volume": 170.159, "trades": 4, "taker_buy_volume": 933.0, "taker_buy_quote": 63.6306}, {"ts": 1768396740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396800000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 7320.0, "quote_volume": 500.3952, "trades": 4, "taker_buy_volume": 7320.0, "taker_buy_quote": 500.3952}, {"ts": 1768396860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3600.0, "quote_volume": 245.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 81.0, "quote_volume": 5.5161, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.5161}, {"ts": 1768396980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 40471.0, "quote_volume": 2764.1414, "trades": 6, "taker_buy_volume": 40471.0, "taker_buy_quote": 2764.1414}, {"ts": 1768397040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10166.0, "quote_volume": 694.3378, "trades": 6, "taker_buy_volume": 2991.0, "taker_buy_quote": 204.2853}, {"ts": 1768397100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 65146.0, "quote_volume": 4442.6858, "trades": 10, "taker_buy_volume": 11864.0, "taker_buy_quote": 809.1248}, {"ts": 1768397160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4333.0, "quote_volume": 295.5106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397220000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 54174.0, "quote_volume": 3693.0578, "trades": 12, "taker_buy_volume": 38021.0, "taker_buy_quote": 2593.0385}, {"ts": 1768397280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397400000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 658.0, "quote_volume": 44.9896, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 32.9688}, {"ts": 1768397460000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3904.0, "quote_volume": 266.6128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7300.0, "quote_volume": 497.86, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 520.0, "quote_volume": 35.464, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 35.464}, {"ts": 1768397640000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8002.0, "quote_volume": 544.9768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 220.0, "quote_volume": 14.982, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 14.982}, {"ts": 1768397760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3600.0, "quote_volume": 245.52, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.52}, {"ts": 1768397820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3594.0, "quote_volume": 245.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7200.0, "quote_volume": 490.32, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768398000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 24721.0, "quote_volume": 1683.5001, "trades": 3, "taker_buy_volume": 21121.0, "taker_buy_quote": 1438.3401}, {"ts": 1768398120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7571.0, "quote_volume": 516.3422, "trades": 2, "taker_buy_volume": 7571.0, "taker_buy_quote": 516.3422}, {"ts": 1768398180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398240000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14533.0, "quote_volume": 990.2817, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398300000, "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 76706.0, "quote_volume": 5212.665, "trades": 39, "taker_buy_volume": 20506.0, "taker_buy_quote": 1395.5429}, {"ts": 1768398360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 612.0, "quote_volume": 41.5548, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 41.5548}, {"ts": 1768398540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 279.0, "quote_volume": 18.9162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3600.0, "quote_volume": 243.72, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.72}, {"ts": 1768398660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 119.0, "quote_volume": 8.0444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3307.0, "quote_volume": 223.2225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398780000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7780.0, "quote_volume": 523.9836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398840000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 42293.0, "quote_volume": 2850.9082, "trades": 7, "taker_buy_volume": 42293.0, "taker_buy_quote": 2850.9082}, {"ts": 1768398900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4591.0, "quote_volume": 309.8925, "trades": 3, "taker_buy_volume": 3714.0, "taker_buy_quote": 250.695}, {"ts": 1768399080000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 41064.0, "quote_volume": 2775.5854, "trades": 10, "taker_buy_volume": 3682.0, "taker_buy_quote": 248.9032}, {"ts": 1768399140000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 6646.0, "quote_volume": 448.3021, "trades": 6, "taker_buy_volume": 1699.0, "taker_buy_quote": 114.8524}, {"ts": 1768399200000, "open": 0.0675, "high": 0.0678, "low": 0.0674, "close": 0.0678, "volume": 52005.0, "quote_volume": 3512.6421, "trades": 23, "taker_buy_volume": 38737.0, "taker_buy_quote": 2617.6029}, {"ts": 1768399260000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 21085.0, "quote_volume": 1428.4737, "trades": 20, "taker_buy_volume": 6118.0, "taker_buy_quote": 414.8004}, {"ts": 1768399320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1158.0, "quote_volume": 78.6282, "trades": 2, "taker_buy_volume": 1158.0, "taker_buy_quote": 78.6282}, {"ts": 1768399380000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 98886.0, "quote_volume": 6737.384, "trades": 16, "taker_buy_volume": 55075.0, "taker_buy_quote": 3754.4734}, {"ts": 1768399440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3600.0, "quote_volume": 245.16, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768399560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 7200.0, "quote_volume": 490.32, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768399620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3600.0, "quote_volume": 245.16, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768399680000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4327.0, "quote_volume": 294.658, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 28.1934}, {"ts": 1768399740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3600.0, "quote_volume": 245.16, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.16}, {"ts": 1768399860000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 36573.0, "quote_volume": 2490.4428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768399920000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9779.0, "quote_volume": 664.9869, "trades": 4, "taker_buy_volume": 3749.0, "taker_buy_quote": 254.9469}, {"ts": 1768399980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10800.0, "quote_volume": 734.4, "trades": 4, "taker_buy_volume": 7200.0, "taker_buy_quote": 489.6}, {"ts": 1768400040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 296.0, "quote_volume": 20.128, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 20.128}, {"ts": 1768400100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2843.0, "quote_volume": 193.6083, "trades": 2, "taker_buy_volume": 2843.0, "taker_buy_quote": 193.6083}, {"ts": 1768400160000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 9421.0, "quote_volume": 642.1552, "trades": 7, "taker_buy_volume": 4187.0, "taker_buy_quote": 285.2521}, {"ts": 1768400220000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 13663.0, "quote_volume": 931.5959, "trades": 7, "taker_buy_volume": 10800.0, "taker_buy_quote": 736.56}, {"ts": 1768400280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768400340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8413.0, "quote_volume": 574.7216, "trades": 5, "taker_buy_volume": 4813.0, "taker_buy_quote": 328.8416}, {"ts": 1768400400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2975.0, "quote_volume": 203.1925, "trades": 3, "taker_buy_volume": 2975.0, "taker_buy_quote": 203.1925}, {"ts": 1768400460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14673.0, "quote_volume": 1003.6332, "trades": 9, "taker_buy_volume": 7473.0, "taker_buy_quote": 511.1532}, {"ts": 1768400520000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6271.0, "quote_volume": 429.0506, "trades": 4, "taker_buy_volume": 6271.0, "taker_buy_quote": 429.0506}, {"ts": 1768400580000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6498.0, "quote_volume": 445.3219, "trades": 7, "taker_buy_volume": 6498.0, "taker_buy_quote": 445.3219}, {"ts": 1768400640000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8247.0, "quote_volume": 565.1342, "trades": 5, "taker_buy_volume": 2147.0, "taker_buy_quote": 147.2842}, {"ts": 1768400700000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 25301.0, "quote_volume": 1734.5484, "trades": 19, "taker_buy_volume": 8730.0, "taker_buy_quote": 599.292}, {"ts": 1768400760000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9789.0, "quote_volume": 670.7778, "trades": 6, "taker_buy_volume": 6189.0, "taker_buy_quote": 424.1778}, {"ts": 1768400820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2306.0, "quote_volume": 158.1916, "trades": 2, "taker_buy_volume": 2306.0, "taker_buy_quote": 158.1916}, {"ts": 1768400880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 11997.0, "quote_volume": 822.9942, "trades": 5, "taker_buy_volume": 4797.0, "taker_buy_quote": 329.0742}, {"ts": 1768400940000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 16622.0, "quote_volume": 1140.3611, "trades": 8, "taker_buy_volume": 7459.0, "taker_buy_quote": 512.0733}, {"ts": 1768401000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 18327.0, "quote_volume": 1259.0649, "trades": 8, "taker_buy_volume": 11248.0, "taker_buy_quote": 772.7376}, {"ts": 1768401060000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 66340.0, "quote_volume": 4541.1127, "trades": 19, "taker_buy_volume": 46782.0, "taker_buy_quote": 3202.1273}, {"ts": 1768401120000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11412.0, "quote_volume": 780.2106, "trades": 5, "taker_buy_volume": 510.0, "taker_buy_quote": 34.884}, {"ts": 1768401180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12838.0, "quote_volume": 879.2128, "trades": 4, "taker_buy_volume": 9238.0, "taker_buy_quote": 632.6128}, {"ts": 1768401240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4191.0, "quote_volume": 287.054, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 20.276}, {"ts": 1768401300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3358.0, "quote_volume": 229.0156, "trades": 1, "taker_buy_volume": 3358.0, "taker_buy_quote": 229.0156}, {"ts": 1768401360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 22196.0, "quote_volume": 1511.5476, "trades": 5, "taker_buy_volume": 12191.0, "taker_buy_quote": 830.2071}, {"ts": 1768401420000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3993.0, "quote_volume": 271.9437, "trades": 4, "taker_buy_volume": 724.0, "taker_buy_quote": 49.3248}, {"ts": 1768401480000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 31214.0, "quote_volume": 2126.4215, "trades": 4, "taker_buy_volume": 7481.0, "taker_buy_quote": 510.2042}, {"ts": 1768401540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3600.0, "quote_volume": 245.52, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.52}, {"ts": 1768401660000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 64408.0, "quote_volume": 4387.6356, "trades": 15, "taker_buy_volume": 3911.0, "taker_buy_quote": 266.7302}, {"ts": 1768401720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11910.0, "quote_volume": 811.071, "trades": 6, "taker_buy_volume": 11910.0, "taker_buy_quote": 811.071}, {"ts": 1768401780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 535.0, "quote_volume": 36.4335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 482.0, "quote_volume": 32.8242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768401900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 46933.0, "quote_volume": 3200.531, "trades": 7, "taker_buy_volume": 43333.0, "taker_buy_quote": 2955.011}, {"ts": 1768401960000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 19214.0, "quote_volume": 1311.5962, "trades": 6, "taker_buy_volume": 14754.0, "taker_buy_quote": 1007.3382}, {"ts": 1768402020000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 13957.0, "quote_volume": 955.0358, "trades": 9, "taker_buy_volume": 5945.0, "taker_buy_quote": 407.0626}, {"ts": 1768402080000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 44201.0, "quote_volume": 3019.3212, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.24}, {"ts": 1768402140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1663.0, "quote_volume": 113.5186, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 56.7573}, {"ts": 1768402200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3959.0, "quote_volume": 270.7956, "trades": 1, "taker_buy_volume": 3959.0, "taker_buy_quote": 270.7956}, {"ts": 1768402260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 22656.0, "quote_volume": 1549.6366, "trades": 7, "taker_buy_volume": 337.0, "taker_buy_quote": 23.0508}, {"ts": 1768402320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402380000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 35987.0, "quote_volume": 2465.4695, "trades": 12, "taker_buy_volume": 17264.0, "taker_buy_quote": 1183.9504}, {"ts": 1768402440000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7359.0, "quote_volume": 504.8765, "trades": 2, "taker_buy_volume": 7359.0, "taker_buy_quote": 504.8765}, {"ts": 1768402500000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 31299.0, "quote_volume": 2146.1081, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 100.0, "quote_volume": 6.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402680000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 7859.0, "quote_volume": 538.6141, "trades": 6, "taker_buy_volume": 7456.0, "taker_buy_quote": 511.0489}, {"ts": 1768402740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3600.0, "quote_volume": 246.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402800000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 34748.0, "quote_volume": 2373.4662, "trades": 17, "taker_buy_volume": 4476.0, "taker_buy_quote": 305.7984}, {"ts": 1768402860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5139.0, "quote_volume": 351.5076, "trades": 2, "taker_buy_volume": 5139.0, "taker_buy_quote": 351.5076}, {"ts": 1768402920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2575.0, "quote_volume": 175.8725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768402980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 225.0, "quote_volume": 15.3675, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 15.3675}, {"ts": 1768403040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 33478.0, "quote_volume": 2286.5474, "trades": 6, "taker_buy_volume": 33478.0, "taker_buy_quote": 2286.5474}, {"ts": 1768403100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403160000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 37755.0, "quote_volume": 2583.5283, "trades": 14, "taker_buy_volume": 21690.0, "taker_buy_quote": 1484.3223}, {"ts": 1768403220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1058.0, "quote_volume": 72.3672, "trades": 5, "taker_buy_volume": 188.0, "taker_buy_quote": 12.8592}, {"ts": 1768403280000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1168.0, "quote_volume": 79.8128, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 26.2656}, {"ts": 1768403340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 379.0, "quote_volume": 25.9236, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 25.9236}, {"ts": 1768403400000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8165.0, "quote_volume": 558.8447, "trades": 3, "taker_buy_volume": 7187.0, "taker_buy_quote": 491.9495}, {"ts": 1768403460000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 10381.0, "quote_volume": 711.6273, "trades": 7, "taker_buy_volume": 5818.0, "taker_buy_quote": 399.0618}, {"ts": 1768403520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7373.0, "quote_volume": 505.7878, "trades": 4, "taker_buy_volume": 577.0, "taker_buy_quote": 39.5822}, {"ts": 1768403580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 247.0, "quote_volume": 16.9442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403700000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 10848.0, "quote_volume": 744.0295, "trades": 5, "taker_buy_volume": 4608.0, "taker_buy_quote": 316.008}, {"ts": 1768403760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4714.0, "quote_volume": 322.4376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768403820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 525.0, "quote_volume": 35.91, "trades": 1, "taker_buy_volume": 525.0, "taker_buy_quote": 35.91}, {"ts": 1768403880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3600.0, "quote_volume": 246.24, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.24}, {"ts": 1768403940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3738.0, "quote_volume": 255.6792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1736.0, "quote_volume": 118.7424, "trades": 1, "taker_buy_volume": 1736.0, "taker_buy_quote": 118.7424}, {"ts": 1768404240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7910.0, "quote_volume": 541.835, "trades": 3, "taker_buy_volume": 4310.0, "taker_buy_quote": 295.235}, {"ts": 1768404360000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 14102.0, "quote_volume": 966.4503, "trades": 5, "taker_buy_volume": 11443.0, "taker_buy_quote": 784.5747}, {"ts": 1768404420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1326.0, "quote_volume": 90.831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10340.0, "quote_volume": 708.29, "trades": 4, "taker_buy_volume": 6850.0, "taker_buy_quote": 469.225}, {"ts": 1768404600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 941.0, "quote_volume": 64.3644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 51640.0, "quote_volume": 3528.442, "trades": 12, "taker_buy_volume": 14300.0, "taker_buy_quote": 977.76}, {"ts": 1768404780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3600.0, "quote_volume": 246.24, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.24}, {"ts": 1768404840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768404960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 11712.0, "quote_volume": 799.9296, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.88}, {"ts": 1768405020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7939.0, "quote_volume": 542.1598, "trades": 3, "taker_buy_volume": 7200.0, "taker_buy_quote": 491.76}, {"ts": 1768405080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4247.0, "quote_volume": 290.0701, "trades": 2, "taker_buy_volume": 647.0, "taker_buy_quote": 44.1901}, {"ts": 1768405200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2929.0, "quote_volume": 200.6365, "trades": 1, "taker_buy_volume": 2929.0, "taker_buy_quote": 200.6365}, {"ts": 1768405260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3600.0, "quote_volume": 246.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3600.0, "quote_volume": 246.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8468.0, "quote_volume": 578.3644, "trades": 4, "taker_buy_volume": 4274.0, "taker_buy_quote": 291.9142}, {"ts": 1768405620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 15174.0, "quote_volume": 1037.9016, "trades": 6, "taker_buy_volume": 9774.0, "taker_buy_quote": 668.5416}, {"ts": 1768405860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768405920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 140.0, "quote_volume": 9.562, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 9.562}, {"ts": 1768405980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4549.0, "quote_volume": 310.6967, "trades": 2, "taker_buy_volume": 4462.0, "taker_buy_quote": 304.7546}, {"ts": 1768406040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3600.0, "quote_volume": 246.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 100.0, "quote_volume": 6.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1924.0, "quote_volume": 131.6016, "trades": 1, "taker_buy_volume": 1924.0, "taker_buy_quote": 131.6016}, {"ts": 1768406400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4362.0, "quote_volume": 298.3608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 12056.0, "quote_volume": 825.836, "trades": 3, "taker_buy_volume": 12056.0, "taker_buy_quote": 825.836}, {"ts": 1768406640000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 313.0, "quote_volume": 21.4248, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 10.686}, {"ts": 1768406700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768406940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3018.0, "quote_volume": 207.0348, "trades": 3, "taker_buy_volume": 3018.0, "taker_buy_quote": 207.0348}, {"ts": 1768407060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 366.0, "quote_volume": 25.071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7200.0, "quote_volume": 493.92, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.96}, {"ts": 1768407180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 333.0, "quote_volume": 22.8438, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 22.8438}, {"ts": 1768407240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 20004.0, "quote_volume": 1374.2748, "trades": 24, "taker_buy_volume": 3685.0, "taker_buy_quote": 253.1595}, {"ts": 1768407300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 153.0, "quote_volume": 10.4958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 74.0, "quote_volume": 5.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 24667.0, "quote_volume": 1692.1562, "trades": 10, "taker_buy_volume": 6243.0, "taker_buy_quote": 428.2698}, {"ts": 1768407480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 101.0, "quote_volume": 6.9286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 30060.0, "quote_volume": 2062.116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4884.0, "quote_volume": 335.0424, "trades": 8, "taker_buy_volume": 1093.0, "taker_buy_quote": 74.9798}, {"ts": 1768407900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4278.0, "quote_volume": 293.043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7939.0, "quote_volume": 543.8215, "trades": 1, "taker_buy_volume": 7939.0, "taker_buy_quote": 543.8215}, {"ts": 1768408140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8746.0, "quote_volume": 599.9756, "trades": 3, "taker_buy_volume": 8746.0, "taker_buy_quote": 599.9756}, {"ts": 1768408200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5965.0, "quote_volume": 409.199, "trades": 3, "taker_buy_volume": 5965.0, "taker_buy_quote": 409.199}, {"ts": 1768408260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 75.0, "quote_volume": 5.145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7909.0, "quote_volume": 542.5574, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.96}, {"ts": 1768408380000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7391.0, "quote_volume": 506.3707, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.6}, {"ts": 1768408440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 38228.0, "quote_volume": 2614.7952, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 35.568}, {"ts": 1768408500000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 14781.0, "quote_volume": 1009.9023, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 245.88}, {"ts": 1768408560000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 84270.0, "quote_volume": 5747.9567, "trades": 73, "taker_buy_volume": 7427.0, "taker_buy_quote": 507.2641}, {"ts": 1768408620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3409.0, "quote_volume": 233.1756, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 26.1972}, {"ts": 1768408680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 25243.0, "quote_volume": 1726.6212, "trades": 6, "taker_buy_volume": 21643.0, "taker_buy_quote": 1480.3812}, {"ts": 1768408740000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 35168.0, "quote_volume": 2408.954, "trades": 7, "taker_buy_volume": 34628.0, "taker_buy_quote": 2372.018}, {"ts": 1768408800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768408860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 516.0, "quote_volume": 35.346, "trades": 1, "taker_buy_volume": 516.0, "taker_buy_quote": 35.346}, {"ts": 1768408920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 20448.0, "quote_volume": 1400.6591, "trades": 5, "taker_buy_volume": 14118.0, "taker_buy_quote": 967.083}, {"ts": 1768408980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8594.0, "quote_volume": 587.8972, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.24}, {"ts": 1768409100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 37041.0, "quote_volume": 2529.9003, "trades": 4, "taker_buy_volume": 3489.0, "taker_buy_quote": 238.2987}, {"ts": 1768409220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3600.0, "quote_volume": 245.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 35971.0, "quote_volume": 2456.8193, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409400000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 60800.0, "quote_volume": 4148.3001, "trades": 11, "taker_buy_volume": 7200.0, "taker_buy_quote": 491.76}, {"ts": 1768409460000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 54466.0, "quote_volume": 3710.4368, "trades": 20, "taker_buy_volume": 6214.0, "taker_buy_quote": 423.7358}, {"ts": 1768409520000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 40076.0, "quote_volume": 2729.2846, "trades": 13, "taker_buy_volume": 29021.0, "taker_buy_quote": 1976.4391}, {"ts": 1768409580000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2929.0, "quote_volume": 199.4505, "trades": 2, "taker_buy_volume": 2785.0, "taker_buy_quote": 189.6585}, {"ts": 1768409640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 34605.0, "quote_volume": 2353.14, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 24878.0, "quote_volume": 1689.2162, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.44}, {"ts": 1768409820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 237.0, "quote_volume": 16.0923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768409940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410000000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12391.0, "quote_volume": 841.7237, "trades": 5, "taker_buy_volume": 12391.0, "taker_buy_quote": 841.7237}, {"ts": 1768410060000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 33666.0, "quote_volume": 2286.2313, "trades": 9, "taker_buy_volume": 27113.0, "taker_buy_quote": 1841.2826}, {"ts": 1768410120000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 15435.0, "quote_volume": 1049.4336, "trades": 7, "taker_buy_volume": 13062.0, "taker_buy_quote": 888.3069}, {"ts": 1768410180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 37745.0, "quote_volume": 2570.4345, "trades": 7, "taker_buy_volume": 37745.0, "taker_buy_quote": 2570.4345}, {"ts": 1768410240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 11087.0, "quote_volume": 756.1334, "trades": 3, "taker_buy_volume": 7487.0, "taker_buy_quote": 510.6134}, {"ts": 1768410300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4421.0, "quote_volume": 301.5122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7614.0, "quote_volume": 520.0362, "trades": 4, "taker_buy_volume": 4014.0, "taker_buy_quote": 274.1562}, {"ts": 1768410780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4387.0, "quote_volume": 299.6321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768410960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 41094.0, "quote_volume": 2802.6108, "trades": 7, "taker_buy_volume": 662.0, "taker_buy_quote": 45.1484}, {"ts": 1768411140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 822.0, "quote_volume": 55.9782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411200000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13217.0, "quote_volume": 899.8557, "trades": 6, "taker_buy_volume": 7200.0, "taker_buy_quote": 490.32}, {"ts": 1768411260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5834.0, "quote_volume": 396.1286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411440000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 20102.0, "quote_volume": 1363.9447, "trades": 9, "taker_buy_volume": 6699.0, "taker_buy_quote": 454.8621}, {"ts": 1768411500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 37546.0, "quote_volume": 2549.1095, "trades": 5, "taker_buy_volume": 34907.0, "taker_buy_quote": 2370.1853}, {"ts": 1768411620000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 32426.0, "quote_volume": 2197.3603, "trades": 10, "taker_buy_volume": 5367.0, "taker_buy_quote": 363.4501}, {"ts": 1768411680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 48157.0, "quote_volume": 3260.2289, "trades": 5, "taker_buy_volume": 48157.0, "taker_buy_quote": 3260.2289}, {"ts": 1768411740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3210.0, "quote_volume": 217.317, "trades": 1, "taker_buy_volume": 3210.0, "taker_buy_quote": 217.317}, {"ts": 1768411800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4925.0, "quote_volume": 332.93, "trades": 3, "taker_buy_volume": 221.0, "taker_buy_quote": 14.9396}, {"ts": 1768411920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2998.0, "quote_volume": 202.6648, "trades": 1, "taker_buy_volume": 2998.0, "taker_buy_quote": 202.6648}, {"ts": 1768411980000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 61989.0, "quote_volume": 4197.8713, "trades": 27, "taker_buy_volume": 38352.0, "taker_buy_quote": 2598.0925}, {"ts": 1768412040000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 46156.0, "quote_volume": 3115.6335, "trades": 14, "taker_buy_volume": 4026.0, "taker_buy_quote": 271.8281}, {"ts": 1768412100000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 5434.0, "quote_volume": 366.7054, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412160000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 16490.0, "quote_volume": 1110.2194, "trades": 9, "taker_buy_volume": 5009.0, "taker_buy_quote": 337.2113}, {"ts": 1768412220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 669.0, "quote_volume": 45.0237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7193.0, "quote_volume": 484.8082, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.64}, {"ts": 1768412340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 934.0, "quote_volume": 62.8582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412400000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 43730.0, "quote_volume": 2952.0986, "trades": 6, "taker_buy_volume": 36773.0, "taker_buy_quote": 2482.1654}, {"ts": 1768412460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4349.0, "quote_volume": 293.9924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 683.0, "quote_volume": 46.1708, "trades": 1, "taker_buy_volume": 683.0, "taker_buy_quote": 46.1708}, {"ts": 1768412580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1599.0, "quote_volume": 108.2523, "trades": 1, "taker_buy_volume": 1599.0, "taker_buy_quote": 108.2523}, {"ts": 1768412640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7993.0, "quote_volume": 540.3268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 34933.0, "quote_volume": 2361.4708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768412940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 44232.0, "quote_volume": 2986.105, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4960.0, "quote_volume": 334.304, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.64}, {"ts": 1768413120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9019.0, "quote_volume": 606.9787, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 20.7284}, {"ts": 1768413180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 764.0, "quote_volume": 51.4172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413240000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5059.0, "quote_volume": 340.4707, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.28}, {"ts": 1768413420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 730.0, "quote_volume": 49.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413660000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2662.0, "quote_volume": 179.3204, "trades": 2, "taker_buy_volume": 1678.0, "taker_buy_quote": 113.0972}, {"ts": 1768413720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3083.0, "quote_volume": 207.4859, "trades": 2, "taker_buy_volume": 901.0, "taker_buy_quote": 60.6373}, {"ts": 1768413780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2971.0, "quote_volume": 199.9483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1243.0, "quote_volume": 83.6048, "trades": 3, "taker_buy_volume": 752.0, "taker_buy_quote": 50.6096}, {"ts": 1768413900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768413960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5774.0, "quote_volume": 389.1676, "trades": 2, "taker_buy_volume": 5774.0, "taker_buy_quote": 389.1676}, {"ts": 1768414020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7172.0, "quote_volume": 483.3928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7200.0, "quote_volume": 485.28, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.64}, {"ts": 1768414140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9258.0, "quote_volume": 623.0634, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.28}, {"ts": 1768414440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7287.0, "quote_volume": 490.4151, "trades": 3, "taker_buy_volume": 7287.0, "taker_buy_quote": 490.4151}, {"ts": 1768414500000, "open": 0.0673, "high": 0.0673, "low": 0.067, "close": 0.067, "volume": 223302.0, "quote_volume": 15000.6395, "trades": 26, "taker_buy_volume": 1584.0, "taker_buy_quote": 106.4173}, {"ts": 1768414560000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 9223.0, "quote_volume": 617.2319, "trades": 5, "taker_buy_volume": 278.0, "taker_buy_quote": 18.626}, {"ts": 1768414620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 19313.0, "quote_volume": 1293.1598, "trades": 7, "taker_buy_volume": 14801.0, "taker_buy_quote": 991.307}, {"ts": 1768414680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 34311.0, "quote_volume": 2302.2681, "trades": 6, "taker_buy_volume": 34311.0, "taker_buy_quote": 2302.2681}, {"ts": 1768414740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6918.0, "quote_volume": 464.8896, "trades": 3, "taker_buy_volume": 6619.0, "taker_buy_quote": 444.7968}, {"ts": 1768414860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414980000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7181.0, "quote_volume": 481.7561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1760.0, "quote_volume": 117.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5089.0, "quote_volume": 341.4719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415400000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 9635.0, "quote_volume": 646.3958, "trades": 16, "taker_buy_volume": 7720.0, "taker_buy_quote": 518.012}, {"ts": 1768415460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 34187.0, "quote_volume": 2290.529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415520000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 36753.0, "quote_volume": 2452.3668, "trades": 16, "taker_buy_volume": 7425.0, "taker_buy_quote": 495.945}, {"ts": 1768415580000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 17537.0, "quote_volume": 1165.3951, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768415640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 826.0, "quote_volume": 54.8464, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 44.8864}, {"ts": 1768415700000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 21845.0, "quote_volume": 1448.6916, "trades": 14, "taker_buy_volume": 1403.0, "taker_buy_quote": 93.2543}, {"ts": 1768415760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6217.0, "quote_volume": 412.8088, "trades": 6, "taker_buy_volume": 6217.0, "taker_buy_quote": 412.8088}, {"ts": 1768415820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5336.0, "quote_volume": 354.276, "trades": 4, "taker_buy_volume": 1392.0, "taker_buy_quote": 92.4288}, {"ts": 1768415880000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 1656.0, "quote_volume": 109.9429, "trades": 5, "taker_buy_volume": 1197.0, "taker_buy_quote": 79.5112}, {"ts": 1768415940000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 23889.0, "quote_volume": 1581.5678, "trades": 8, "taker_buy_volume": 1160.0, "taker_buy_quote": 76.908}, {"ts": 1768416000000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 12214.0, "quote_volume": 808.6026, "trades": 9, "taker_buy_volume": 1686.0, "taker_buy_quote": 111.649}, {"ts": 1768416060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 44003.0, "quote_volume": 2908.8129, "trades": 11, "taker_buy_volume": 2146.0, "taker_buy_quote": 142.0652}, {"ts": 1768416120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5360.0, "quote_volume": 354.832, "trades": 6, "taker_buy_volume": 1545.0, "taker_buy_quote": 102.279}, {"ts": 1768416180000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 10265.0, "quote_volume": 679.511, "trades": 8, "taker_buy_volume": 4748.0, "taker_buy_quote": 314.4324}, {"ts": 1768416240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3651.0, "quote_volume": 241.7827, "trades": 4, "taker_buy_volume": 2415.0, "taker_buy_quote": 159.9595}, {"ts": 1768416300000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 18455.0, "quote_volume": 1219.121, "trades": 8, "taker_buy_volume": 4086.0, "taker_buy_quote": 269.7246}, {"ts": 1768416360000, "open": 0.0661, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 23506.0, "quote_volume": 1554.4853, "trades": 11, "taker_buy_volume": 13149.0, "taker_buy_quote": 870.2727}, {"ts": 1768416420000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 705.0, "quote_volume": 46.7603, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 31.1371}, {"ts": 1768416480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8126.0, "quote_volume": 539.5664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 162.0, "quote_volume": 10.7406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416600000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 50375.0, "quote_volume": 3349.5884, "trades": 13, "taker_buy_volume": 42687.0, "taker_buy_quote": 2838.6855}, {"ts": 1768416660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7200.0, "quote_volume": 478.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3600.0, "quote_volume": 239.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416780000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 29151.0, "quote_volume": 1944.4134, "trades": 5, "taker_buy_volume": 29151.0, "taker_buy_quote": 1944.4134}, {"ts": 1768416840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4510.0, "quote_volume": 300.817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1723.0, "quote_volume": 115.0964, "trades": 2, "taker_buy_volume": 1723.0, "taker_buy_quote": 115.0964}, {"ts": 1768417080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11610.0, "quote_volume": 774.387, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2994.0, "quote_volume": 199.9992, "trades": 1, "taker_buy_volume": 2994.0, "taker_buy_quote": 199.9992}, {"ts": 1768417200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 11859.0, "quote_volume": 792.1812, "trades": 11, "taker_buy_volume": 8259.0, "taker_buy_quote": 551.7012}, {"ts": 1768417320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768417380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 293.0, "quote_volume": 19.5724, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 19.5724}, {"ts": 1768417440000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 4083.0, "quote_volume": 272.9944, "trades": 4, "taker_buy_volume": 4083.0, "taker_buy_quote": 272.9944}, {"ts": 1768417500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 52835.0, "quote_volume": 3534.2447, "trades": 16, "taker_buy_volume": 6196.0, "taker_buy_quote": 414.0956}, {"ts": 1768417560000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 9849.0, "quote_volume": 659.0744, "trades": 5, "taker_buy_volume": 6249.0, "taker_buy_quote": 418.2344}, {"ts": 1768417620000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 21502.0, "quote_volume": 1440.9708, "trades": 8, "taker_buy_volume": 16995.0, "taker_buy_quote": 1139.0018}, {"ts": 1768417680000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 11101.0, "quote_volume": 744.0687, "trades": 5, "taker_buy_volume": 3017.0, "taker_buy_quote": 202.4407}, {"ts": 1768417740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 29261.0, "quote_volume": 1966.0142, "trades": 10, "taker_buy_volume": 24376.0, "taker_buy_quote": 1637.8707}, {"ts": 1768417800000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7844.0, "quote_volume": 527.445, "trades": 4, "taker_buy_volume": 3282.0, "taker_buy_quote": 220.8786}, {"ts": 1768417860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3584.0, "quote_volume": 240.8448, "trades": 2, "taker_buy_volume": 3584.0, "taker_buy_quote": 240.8448}, {"ts": 1768417920000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 7953.0, "quote_volume": 534.0048, "trades": 7, "taker_buy_volume": 3585.0, "taker_buy_quote": 240.912}, {"ts": 1768417980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 44469.0, "quote_volume": 2979.423, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 241.2}, {"ts": 1768418100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10461.0, "quote_volume": 701.9331, "trades": 3, "taker_buy_volume": 6861.0, "taker_buy_quote": 460.3731}, {"ts": 1768418220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7993.0, "quote_volume": 535.531, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 241.2}, {"ts": 1768418280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3600.0, "quote_volume": 241.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418400000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0673, "volume": 66308.0, "quote_volume": 4462.1493, "trades": 18, "taker_buy_volume": 59769.0, "taker_buy_quote": 4021.7146}, {"ts": 1768418460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4593.0, "quote_volume": 309.0911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 56056.0, "quote_volume": 3766.9632, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418580000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 5246.0, "quote_volume": 353.1364, "trades": 4, "taker_buy_volume": 5246.0, "taker_buy_quote": 353.1364}, {"ts": 1768418640000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 35204.0, "quote_volume": 2371.1126, "trades": 8, "taker_buy_volume": 18834.0, "taker_buy_quote": 1269.0516}, {"ts": 1768418700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768418880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6070.0, "quote_volume": 409.725, "trades": 13, "taker_buy_volume": 6070.0, "taker_buy_quote": 409.725}, {"ts": 1768418940000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 15251.0, "quote_volume": 1032.0484, "trades": 7, "taker_buy_volume": 11651.0, "taker_buy_quote": 788.3284}, {"ts": 1768419000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 73482.0, "quote_volume": 4973.3449, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 34189.0, "quote_volume": 2307.7575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4494.0, "quote_volume": 302.8956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 15838.0, "quote_volume": 1065.8974, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.28}, {"ts": 1768419360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 347.0, "quote_volume": 23.3531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 148.0, "quote_volume": 9.9604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 372.0, "quote_volume": 25.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4802.0, "quote_volume": 324.135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768419900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 41981.0, "quote_volume": 2829.5194, "trades": 8, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.64}, {"ts": 1768419960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1238.0, "quote_volume": 83.4412, "trades": 1, "taker_buy_volume": 1238.0, "taker_buy_quote": 83.4412}, {"ts": 1768420140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7200.0, "quote_volume": 485.28, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.64}, {"ts": 1768420200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3600.0, "quote_volume": 242.64, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.64}, {"ts": 1768420260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7976.0, "quote_volume": 536.7848, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.28}, {"ts": 1768420380000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 17319.0, "quote_volume": 1167.2842, "trades": 9, "taker_buy_volume": 17155.0, "taker_buy_quote": 1156.247}, {"ts": 1768420440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768420800000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8128.0, "quote_volume": 549.0154, "trades": 4, "taker_buy_volume": 3754.0, "taker_buy_quote": 253.7704}, {"ts": 1768420860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3600.0, "quote_volume": 243.0, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.0}, {"ts": 1768420920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4981.0, "quote_volume": 337.2137, "trades": 4, "taker_buy_volume": 4981.0, "taker_buy_quote": 337.2137}, {"ts": 1768420980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5923.0, "quote_volume": 400.3948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2847.0, "quote_volume": 192.4572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421100000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8558.0, "quote_volume": 578.9394, "trades": 3, "taker_buy_volume": 4186.0, "taker_buy_quote": 283.3922}, {"ts": 1768421160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3600.0, "quote_volume": 243.72, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.72}, {"ts": 1768421220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3897.0, "quote_volume": 264.2166, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 29.9676}, {"ts": 1768421280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10931.0, "quote_volume": 740.0287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421400000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 12094.0, "quote_volume": 818.8007, "trades": 3, "taker_buy_volume": 7721.0, "taker_buy_quote": 522.7486}, {"ts": 1768421460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3600.0, "quote_volume": 244.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4476.0, "quote_volume": 303.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7377.0, "quote_volume": 500.1606, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.08}, {"ts": 1768421640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3600.0, "quote_volume": 244.08, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.08}, {"ts": 1768421700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3600.0, "quote_volume": 244.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 15169.0, "quote_volume": 1026.9413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768421880000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 19822.0, "quote_volume": 1344.846, "trades": 5, "taker_buy_volume": 18207.0, "taker_buy_quote": 1235.349}, {"ts": 1768421940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 366.0, "quote_volume": 24.8514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422000000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 625.0, "quote_volume": 42.4688, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 21.284}, {"ts": 1768422060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6145.0, "quote_volume": 417.2455, "trades": 4, "taker_buy_volume": 6145.0, "taker_buy_quote": 417.2455}, {"ts": 1768422120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 947.0, "quote_volume": 64.3013, "trades": 1, "taker_buy_volume": 947.0, "taker_buy_quote": 64.3013}, {"ts": 1768422180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3600.0, "quote_volume": 244.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422300000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 11520.0, "quote_volume": 780.7069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 171.0, "quote_volume": 11.5596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 56904.0, "quote_volume": 3846.7104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3600.0, "quote_volume": 243.36, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.36}, {"ts": 1768422660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 12979.0, "quote_volume": 877.3804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14924.0, "quote_volume": 1010.3548, "trades": 4, "taker_buy_volume": 14924.0, "taker_buy_quote": 1010.3548}, {"ts": 1768422840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3600.0, "quote_volume": 243.72, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.72}, {"ts": 1768422900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3600.0, "quote_volume": 243.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768422960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11861.0, "quote_volume": 801.8036, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.36}, {"ts": 1768423020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3600.0, "quote_volume": 243.72, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.72}, {"ts": 1768423200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3600.0, "quote_volume": 243.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4779.0, "quote_volume": 322.5825, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 18.8325}, {"ts": 1768423440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4488.0, "quote_volume": 302.0424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5806.0, "quote_volume": 390.1632, "trades": 4, "taker_buy_volume": 1346.0, "taker_buy_quote": 90.4512}, {"ts": 1768423860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 873.0, "quote_volume": 58.6656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768423980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7122.0, "quote_volume": 478.5984, "trades": 1, "taker_buy_volume": 7122.0, "taker_buy_quote": 478.5984}, {"ts": 1768424040000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2355.0, "quote_volume": 158.2673, "trades": 5, "taker_buy_volume": 113.0, "taker_buy_quote": 7.6049}, {"ts": 1768424100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 108.0, "quote_volume": 7.2576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13621.0, "quote_volume": 916.6933, "trades": 3, "taker_buy_volume": 13621.0, "taker_buy_quote": 916.6933}, {"ts": 1768424280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4336.0, "quote_volume": 291.8128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9206.0, "quote_volume": 618.6432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3614.0, "quote_volume": 243.2222, "trades": 2, "taker_buy_volume": 3614.0, "taker_buy_quote": 243.2222}, {"ts": 1768424640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5115.0, "quote_volume": 344.751, "trades": 3, "taker_buy_volume": 5033.0, "taker_buy_quote": 339.2242}, {"ts": 1768424700000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 8516.0, "quote_volume": 574.3384, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.64}, {"ts": 1768424760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3600.0, "quote_volume": 243.0, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.0}, {"ts": 1768424820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 21187.0, "quote_volume": 1430.1225, "trades": 5, "taker_buy_volume": 17587.0, "taker_buy_quote": 1187.1225}, {"ts": 1768424880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 125.0, "quote_volume": 8.4375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768424940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3600.0, "quote_volume": 243.0, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.0}, {"ts": 1768425060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4527.0, "quote_volume": 305.1198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 365.0, "quote_volume": 24.5645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4355.0, "quote_volume": 293.527, "trades": 3, "taker_buy_volume": 4355.0, "taker_buy_quote": 293.527}, {"ts": 1768425480000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4049.0, "quote_volume": 273.1738, "trades": 3, "taker_buy_volume": 4049.0, "taker_buy_quote": 273.1738}, {"ts": 1768425540000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11742.0, "quote_volume": 791.6072, "trades": 5, "taker_buy_volume": 1964.0, "taker_buy_quote": 132.57}, {"ts": 1768425600000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 7973.0, "quote_volume": 538.4016, "trades": 6, "taker_buy_volume": 6049.0, "taker_buy_quote": 408.5316}, {"ts": 1768425660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 45042.0, "quote_volume": 3044.8392, "trades": 12, "taker_buy_volume": 37452.0, "taker_buy_quote": 2531.7552}, {"ts": 1768425720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11605.0, "quote_volume": 785.6585, "trades": 5, "taker_buy_volume": 11605.0, "taker_buy_quote": 785.6585}, {"ts": 1768425780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10384.0, "quote_volume": 701.9584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6075.0, "quote_volume": 410.0625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 59813.0, "quote_volume": 4031.3962, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 531.0, "quote_volume": 35.7363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4822.0, "quote_volume": 324.5206, "trades": 5, "taker_buy_volume": 168.0, "taker_buy_quote": 11.3064}, {"ts": 1768426560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426620000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 41127.0, "quote_volume": 2767.9177, "trades": 10, "taker_buy_volume": 41127.0, "taker_buy_quote": 2767.9177}, {"ts": 1768426680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1458.0, "quote_volume": 98.1234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426860000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7513.0, "quote_volume": 505.8704, "trades": 9, "taker_buy_volume": 2455.0, "taker_buy_quote": 165.467}, {"ts": 1768426920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 17693.0, "quote_volume": 1188.9696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6187.0, "quote_volume": 415.7664, "trades": 3, "taker_buy_volume": 6187.0, "taker_buy_quote": 415.7664}, {"ts": 1768427340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 720.0, "quote_volume": 48.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 11760.0, "quote_volume": 790.272, "trades": 5, "taker_buy_volume": 6576.0, "taker_buy_quote": 441.9072}, {"ts": 1768427520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6198.0, "quote_volume": 416.5056, "trades": 1, "taker_buy_volume": 6198.0, "taker_buy_quote": 416.5056}, {"ts": 1768427640000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 17648.0, "quote_volume": 1184.3459, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427700000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 30209.0, "quote_volume": 2024.4726, "trades": 11, "taker_buy_volume": 4696.0, "taker_buy_quote": 315.1016}, {"ts": 1768427760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7755.0, "quote_volume": 521.136, "trades": 3, "taker_buy_volume": 7755.0, "taker_buy_quote": 521.136}, {"ts": 1768427880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 31358.0, "quote_volume": 2110.3934, "trades": 7, "taker_buy_volume": 31358.0, "taker_buy_quote": 2110.3934}, {"ts": 1768428000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 720.0, "quote_volume": 48.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4010.0, "quote_volume": 269.873, "trades": 2, "taker_buy_volume": 4010.0, "taker_buy_quote": 269.873}, {"ts": 1768428120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6653.0, "quote_volume": 447.7469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4320.0, "quote_volume": 290.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428240000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6297.0, "quote_volume": 423.9502, "trades": 6, "taker_buy_volume": 1977.0, "taker_buy_quote": 133.2142}, {"ts": 1768428300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6458.0, "quote_volume": 434.6053, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1440.0, "quote_volume": 96.912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3600.0, "quote_volume": 242.28, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 242.28}, {"ts": 1768428480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4320.0, "quote_volume": 290.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 17798.0, "quote_volume": 1199.5852, "trades": 1, "taker_buy_volume": 17798.0, "taker_buy_quote": 1199.5852}, {"ts": 1768428780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 59293.0, "quote_volume": 4002.2775, "trades": 22, "taker_buy_volume": 55693.0, "taker_buy_quote": 3759.2775}, {"ts": 1768428840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 162.0, "quote_volume": 10.9188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8131.0, "quote_volume": 548.0294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10800.0, "quote_volume": 727.92, "trades": 3, "taker_buy_volume": 7200.0, "taker_buy_quote": 485.28}, {"ts": 1768429200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 366.0, "quote_volume": 24.6684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 26383.0, "quote_volume": 1778.2305, "trades": 6, "taker_buy_volume": 163.0, "taker_buy_quote": 11.0025}, {"ts": 1768429320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 18852.0, "quote_volume": 1272.51, "trades": 4, "taker_buy_volume": 18852.0, "taker_buy_quote": 1272.51}, {"ts": 1768429440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3600.0, "quote_volume": 243.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429560000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 14546.0, "quote_volume": 979.3961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 45310.0, "quote_volume": 3049.363, "trades": 4, "taker_buy_volume": 14609.0, "taker_buy_quote": 983.1857}, {"ts": 1768429680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1695.0, "quote_volume": 114.0735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429800000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3386.0, "quote_volume": 227.8778, "trades": 2, "taker_buy_volume": 3386.0, "taker_buy_quote": 227.8778}, {"ts": 1768429860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1614.0, "quote_volume": 108.4608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 150.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4392.0, "quote_volume": 295.1424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 162.0, "quote_volume": 10.8702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 92.0, "quote_volume": 6.1732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4527.0, "quote_volume": 303.7617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 766.0, "quote_volume": 51.322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 18107.0, "quote_volume": 1211.3583, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 260.5755}, {"ts": 1768430520000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 50394.0, "quote_volume": 3376.4153, "trades": 11, "taker_buy_volume": 30628.0, "taker_buy_quote": 2052.0933}, {"ts": 1768430580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 36331.0, "quote_volume": 2437.8101, "trades": 5, "taker_buy_volume": 36331.0, "taker_buy_quote": 2437.8101}, {"ts": 1768430700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 504.0, "quote_volume": 33.8688, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 33.8688}, {"ts": 1768430760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 177.0, "quote_volume": 11.8944, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.8944}, {"ts": 1768430820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 114.0, "quote_volume": 7.6608, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 7.6608}, {"ts": 1768430880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 84661.0, "quote_volume": 5690.8931, "trades": 15, "taker_buy_volume": 80780.0, "taker_buy_quote": 5430.0899}, {"ts": 1768431000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 45943.0, "quote_volume": 3096.5582, "trades": 7, "taker_buy_volume": 45943.0, "taker_buy_quote": 3096.5582}, {"ts": 1768431180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4526.0, "quote_volume": 305.0524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 10680.0, "quote_volume": 718.764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 35571.0, "quote_volume": 2390.3712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431720000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4131.0, "quote_volume": 277.9896, "trades": 5, "taker_buy_volume": 4131.0, "taker_buy_quote": 277.9896}, {"ts": 1768431780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 741.0, "quote_volume": 49.9434, "trades": 1, "taker_buy_volume": 741.0, "taker_buy_quote": 49.9434}, {"ts": 1768431960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 29077.0, "quote_volume": 1959.7898, "trades": 3, "taker_buy_volume": 29077.0, "taker_buy_quote": 1959.7898}, {"ts": 1768432080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7815.0, "quote_volume": 526.731, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7395.0, "quote_volume": 499.515, "trades": 5, "taker_buy_volume": 7395.0, "taker_buy_quote": 499.515}, {"ts": 1768432560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 546.0, "quote_volume": 36.9096, "trades": 1, "taker_buy_volume": 546.0, "taker_buy_quote": 36.9096}, {"ts": 1768432620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4531.0, "quote_volume": 305.8425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3524.0, "quote_volume": 237.5176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 41338.0, "quote_volume": 2782.0474, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1176.0, "quote_volume": 79.0119, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 163.0, "quote_volume": 10.9536, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.9536}, {"ts": 1768433160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 148774.0, "quote_volume": 9959.4359, "trades": 37, "taker_buy_volume": 4949.0, "taker_buy_quote": 331.0881}, {"ts": 1768433340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 41281.0, "quote_volume": 2761.6989, "trades": 6, "taker_buy_volume": 39874.0, "taker_buy_quote": 2667.5706}, {"ts": 1768433460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9170.0, "quote_volume": 614.39, "trades": 4, "taker_buy_volume": 8495.0, "taker_buy_quote": 569.165}, {"ts": 1768433700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 675.0, "quote_volume": 45.225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 507.0, "quote_volume": 33.969, "trades": 1, "taker_buy_volume": 507.0, "taker_buy_quote": 33.969}, {"ts": 1768433880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7770.0, "quote_volume": 521.367, "trades": 3, "taker_buy_volume": 7770.0, "taker_buy_quote": 521.367}, {"ts": 1768434000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434060000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13964.0, "quote_volume": 936.9143, "trades": 8, "taker_buy_volume": 8913.0, "taker_buy_quote": 598.0623}, {"ts": 1768434120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3464.0, "quote_volume": 232.4344, "trades": 2, "taker_buy_volume": 3464.0, "taker_buy_quote": 232.4344}, {"ts": 1768434180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434300000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 15137.0, "quote_volume": 1018.7051, "trades": 6, "taker_buy_volume": 15137.0, "taker_buy_quote": 1018.7051}, {"ts": 1768434360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3925.0, "quote_volume": 264.545, "trades": 4, "taker_buy_volume": 3116.0, "taker_buy_quote": 210.0184}, {"ts": 1768434480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1403.0, "quote_volume": 94.5622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 154.0, "quote_volume": 10.3642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2048.0, "quote_volume": 138.0352, "trades": 1, "taker_buy_volume": 2048.0, "taker_buy_quote": 138.0352}, {"ts": 1768435020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 258.0, "quote_volume": 17.3892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 100.0, "quote_volume": 6.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1048.0, "quote_volume": 70.74, "trades": 3, "taker_buy_volume": 494.0, "taker_buy_quote": 33.345}, {"ts": 1768435200000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 53821.0, "quote_volume": 3623.6674, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435260000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 29712.0, "quote_volume": 1995.2694, "trades": 10, "taker_buy_volume": 3375.0, "taker_buy_quote": 226.8}, {"ts": 1768435320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5270.0, "quote_volume": 353.617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 40283.0, "quote_volume": 2702.9893, "trades": 1, "taker_buy_volume": 40283.0, "taker_buy_quote": 2702.9893}, {"ts": 1768435560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 33639.0, "quote_volume": 2257.1769, "trades": 2, "taker_buy_volume": 33639.0, "taker_buy_quote": 2257.1769}, {"ts": 1768435620000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 44738.0, "quote_volume": 2997.0935, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.7875}, {"ts": 1768435680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435740000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3525.0, "quote_volume": 235.8375, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 10.05}, {"ts": 1768435800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 150.0, "quote_volume": 10.065, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 10.065}, {"ts": 1768435860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3000.0, "quote_volume": 201.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6900.0, "quote_volume": 462.3, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 226.125}, {"ts": 1768435980000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 54797.0, "quote_volume": 3663.9236, "trades": 20, "taker_buy_volume": 2900.0, "taker_buy_quote": 194.01}, {"ts": 1768436040000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 39503.0, "quote_volume": 2638.7851, "trades": 4, "taker_buy_volume": 39350.0, "taker_buy_quote": 2628.58}, {"ts": 1768436100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2633.0, "quote_volume": 175.8844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 31905.0, "quote_volume": 2128.0635, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1243.0, "quote_volume": 82.9081, "trades": 2, "taker_buy_volume": 1243.0, "taker_buy_quote": 82.9081}, {"ts": 1768436280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5544.0, "quote_volume": 369.2304, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 53.28}, {"ts": 1768436400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4828.0, "quote_volume": 321.062, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 70852.0, "quote_volume": 4704.5728, "trades": 9, "taker_buy_volume": 64506.0, "taker_buy_quote": 4283.1984}, {"ts": 1768436520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1100.0, "quote_volume": 73.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5729.0, "quote_volume": 380.4056, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.1}, {"ts": 1768436640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9082.0, "quote_volume": 603.953, "trades": 4, "taker_buy_volume": 2434.0, "taker_buy_quote": 161.861}, {"ts": 1768436700000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 355.0, "quote_volume": 23.5898, "trades": 4, "taker_buy_volume": 178.0, "taker_buy_quote": 11.837}, {"ts": 1768436760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4259.0, "quote_volume": 282.7976, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5037.0, "quote_volume": 333.9531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436880000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 312.0, "quote_volume": 20.67, "trades": 5, "taker_buy_volume": 156.0, "taker_buy_quote": 10.3428}, {"ts": 1768436940000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 636.0, "quote_volume": 42.1591, "trades": 5, "taker_buy_volume": 559.0, "taker_buy_quote": 37.0617}, {"ts": 1768437000000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6057.0, "quote_volume": 401.8555, "trades": 7, "taker_buy_volume": 4090.0, "taker_buy_quote": 271.4434}, {"ts": 1768437060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 219.0, "quote_volume": 14.5197, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 14.5197}, {"ts": 1768437180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13279.0, "quote_volume": 879.0698, "trades": 7, "taker_buy_volume": 3094.0, "taker_buy_quote": 204.8228}, {"ts": 1768437240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 19722.0, "quote_volume": 1307.4512, "trades": 10, "taker_buy_volume": 9661.0, "taker_buy_quote": 640.4069}, {"ts": 1768437300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437420000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1497.0, "quote_volume": 99.2343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3526.0, "quote_volume": 234.1264, "trades": 2, "taker_buy_volume": 3526.0, "taker_buy_quote": 234.1264}, {"ts": 1768437660000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 16827.0, "quote_volume": 1119.9379, "trades": 7, "taker_buy_volume": 16392.0, "taker_buy_quote": 1091.0539}, {"ts": 1768437720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7205.0, "quote_volume": 479.853, "trades": 4, "taker_buy_volume": 7205.0, "taker_buy_quote": 479.853}, {"ts": 1768437840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 8121.0, "quote_volume": 540.8586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5259.0, "quote_volume": 349.7235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438020000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 35565.0, "quote_volume": 2361.2798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438140000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 121358.0, "quote_volume": 8046.3729, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1214.0, "quote_volume": 80.6096, "trades": 2, "taker_buy_volume": 1214.0, "taker_buy_quote": 80.6096}, {"ts": 1768438260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 12664.0, "quote_volume": 840.8896, "trades": 7, "taker_buy_volume": 6820.0, "taker_buy_quote": 452.848}, {"ts": 1768438560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438620000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 12911.0, "quote_volume": 858.8818, "trades": 5, "taker_buy_volume": 12911.0, "taker_buy_quote": 858.8818}, {"ts": 1768438680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 405.0, "quote_volume": 26.9325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438740000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 241.0, "quote_volume": 16.0416, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 10.0566}, {"ts": 1768438800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 575.0, "quote_volume": 38.3525, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 38.3525}, {"ts": 1768438860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1051.0, "quote_volume": 70.2068, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 32.064}, {"ts": 1768438920000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 22923.0, "quote_volume": 1534.345, "trades": 8, "taker_buy_volume": 22923.0, "taker_buy_quote": 1534.345}, {"ts": 1768438980000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 873.0, "quote_volume": 58.5347, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 29.3227}, {"ts": 1768439040000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 23336.0, "quote_volume": 1563.8059, "trades": 4, "taker_buy_volume": 23336.0, "taker_buy_quote": 1563.8059}, {"ts": 1768439100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 466.0, "quote_volume": 31.222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2226.0, "quote_volume": 149.3646, "trades": 4, "taker_buy_volume": 2226.0, "taker_buy_quote": 149.3646}, {"ts": 1768439220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 16993.0, "quote_volume": 1140.2303, "trades": 5, "taker_buy_volume": 16993.0, "taker_buy_quote": 1140.2303}, {"ts": 1768439280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 674.0, "quote_volume": 45.1954, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 25.0954}, {"ts": 1768439340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 497.0, "quote_volume": 33.2643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3006.0, "quote_volume": 201.1014, "trades": 5, "taker_buy_volume": 1953.0, "taker_buy_quote": 130.6557}, {"ts": 1768439580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4539.0, "quote_volume": 303.2052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 150.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 595.0, "quote_volume": 39.6865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440240000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1497.0, "quote_volume": 99.8499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 14191.0, "quote_volume": 947.8912, "trades": 6, "taker_buy_volume": 14191.0, "taker_buy_quote": 947.8912}, {"ts": 1768440360000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 12713.0, "quote_volume": 849.2785, "trades": 6, "taker_buy_volume": 4176.0, "taker_buy_quote": 279.0069}, {"ts": 1768440420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4051.0, "quote_volume": 270.6068, "trades": 3, "taker_buy_volume": 4051.0, "taker_buy_quote": 270.6068}, {"ts": 1768440480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 115827.0, "quote_volume": 7725.6609, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 16929.0, "quote_volume": 1130.8572, "trades": 8, "taker_buy_volume": 13554.0, "taker_buy_quote": 905.4072}, {"ts": 1768440660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3525.0, "quote_volume": 235.1175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3636.0, "quote_volume": 242.1576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3871.0, "quote_volume": 257.4215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3839.0, "quote_volume": 254.9096, "trades": 3, "taker_buy_volume": 3688.0, "taker_buy_quote": 244.8832}, {"ts": 1768440960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 151.0, "quote_volume": 10.0415, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 10.0415}, {"ts": 1768441020000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12378.0, "quote_volume": 825.4765, "trades": 8, "taker_buy_volume": 12378.0, "taker_buy_quote": 825.4765}, {"ts": 1768441080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3548.0, "quote_volume": 236.6516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 300.0, "quote_volume": 20.01, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 20.01}, {"ts": 1768441260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7490.0, "quote_volume": 500.332, "trades": 3, "taker_buy_volume": 7490.0, "taker_buy_quote": 500.332}, {"ts": 1768441320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1690.0, "quote_volume": 112.723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 135.0, "quote_volume": 9.0045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441740000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 11343.0, "quote_volume": 755.836, "trades": 7, "taker_buy_volume": 3922.0, "taker_buy_quote": 261.5974}, {"ts": 1768441800000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 379.0, "quote_volume": 25.2261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7970.0, "quote_volume": 531.599, "trades": 7, "taker_buy_volume": 7970.0, "taker_buy_quote": 531.599}, {"ts": 1768441980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2444.0, "quote_volume": 163.0148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442040000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 20243.0, "quote_volume": 1352.9957, "trades": 11, "taker_buy_volume": 20243.0, "taker_buy_quote": 1352.9957}, {"ts": 1768442100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8289.0, "quote_volume": 554.5341, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.7875}, {"ts": 1768442160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 150.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 12378.0, "quote_volume": 825.6126, "trades": 6, "taker_buy_volume": 5181.0, "taker_buy_quote": 345.5727}, {"ts": 1768442520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 18134.0, "quote_volume": 1211.3512, "trades": 3, "taker_buy_volume": 18134.0, "taker_buy_quote": 1211.3512}, {"ts": 1768442580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442760000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 5888.0, "quote_volume": 394.1435, "trades": 7, "taker_buy_volume": 5888.0, "taker_buy_quote": 394.1435}, {"ts": 1768442820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2655.0, "quote_volume": 177.6195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 604.0, "quote_volume": 40.4076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443060000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8646.0, "quote_volume": 577.1262, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443240000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 47054.0, "quote_volume": 3138.0994, "trades": 19, "taker_buy_volume": 23650.0, "taker_buy_quote": 1577.455}, {"ts": 1768443300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443360000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 19945.0, "quote_volume": 1331.4822, "trades": 9, "taker_buy_volume": 19945.0, "taker_buy_quote": 1331.4822}, {"ts": 1768443420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3526.0, "quote_volume": 235.5368, "trades": 2, "taker_buy_volume": 3526.0, "taker_buy_quote": 235.5368}, {"ts": 1768443540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 94.0, "quote_volume": 6.2886, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 6.2886}, {"ts": 1768443780000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 233.0, "quote_volume": 15.5492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 419.0, "quote_volume": 28.0311, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 28.0311}, {"ts": 1768443960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3375.0, "quote_volume": 225.7875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444260000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 22400.0, "quote_volume": 1499.3068, "trades": 7, "taker_buy_volume": 22400.0, "taker_buy_quote": 1499.3068}, {"ts": 1768444320000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 104.0, "quote_volume": 6.968, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.968}, {"ts": 1768444380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 11258.0, "quote_volume": 752.4418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 104.0, "quote_volume": 6.9368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5902.0, "quote_volume": 393.6634, "trades": 2, "taker_buy_volume": 5902.0, "taker_buy_quote": 393.6634}, {"ts": 1768444620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3895.0, "quote_volume": 259.7965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2982.0, "quote_volume": 199.1976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3375.0, "quote_volume": 225.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3375.0, "quote_volume": 225.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 565.0, "quote_volume": 37.6855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445220000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1694.0, "quote_volume": 112.5791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4997.0, "quote_volume": 332.3005, "trades": 3, "taker_buy_volume": 4477.0, "taker_buy_quote": 297.7205}, {"ts": 1768445340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3675.0, "quote_volume": 244.755, "trades": 4, "taker_buy_volume": 3675.0, "taker_buy_quote": 244.755}, {"ts": 1768445400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 520.0, "quote_volume": 34.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445520000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 11178.0, "quote_volume": 742.5818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 224.0, "quote_volume": 14.8512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445700000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 26683.0, "quote_volume": 1774.8192, "trades": 14, "taker_buy_volume": 26683.0, "taker_buy_quote": 1774.8192}, {"ts": 1768445760000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 13663.0, "quote_volume": 910.1132, "trades": 5, "taker_buy_volume": 13143.0, "taker_buy_quote": 875.4812}, {"ts": 1768445820000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 15156.0, "quote_volume": 1012.1731, "trades": 6, "taker_buy_volume": 12162.0, "taker_buy_quote": 812.1739}, {"ts": 1768445880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 651.0, "quote_volume": 43.4868, "trades": 1, "taker_buy_volume": 651.0, "taker_buy_quote": 43.4868}, {"ts": 1768446000000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 34452.0, "quote_volume": 2306.6083, "trades": 19, "taker_buy_volume": 29435.0, "taker_buy_quote": 1970.9628}, {"ts": 1768446060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7350.0, "quote_volume": 493.92, "trades": 6, "taker_buy_volume": 313.0, "taker_buy_quote": 21.0336}, {"ts": 1768446120000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 548.0, "quote_volume": 36.8077, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 24.7968}, {"ts": 1768446180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3603.0, "quote_volume": 242.1444, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 15.3444}, {"ts": 1768446300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 997.0, "quote_volume": 66.9984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446360000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 7862.0, "quote_volume": 527.5191, "trades": 3, "taker_buy_volume": 7651.0, "taker_buy_quote": 513.3821}, {"ts": 1768446420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1473.0, "quote_volume": 98.8383, "trades": 3, "taker_buy_volume": 1315.0, "taker_buy_quote": 88.2365}, {"ts": 1768446480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446540000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 8326.0, "quote_volume": 559.4774, "trades": 4, "taker_buy_volume": 8028.0, "taker_buy_quote": 539.4816}, {"ts": 1768446600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3058.0, "quote_volume": 205.4976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446720000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 8098.0, "quote_volume": 545.1442, "trades": 12, "taker_buy_volume": 2164.0, "taker_buy_quote": 145.786}, {"ts": 1768446780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3375.0, "quote_volume": 227.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447080000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 5285.0, "quote_volume": 354.6235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 253.0, "quote_volume": 16.9257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447200000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 35243.0, "quote_volume": 2354.2456, "trades": 7, "taker_buy_volume": 132.0, "taker_buy_quote": 8.8308}, {"ts": 1768447260000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 72164.0, "quote_volume": 4827.6422, "trades": 20, "taker_buy_volume": 41827.0, "taker_buy_quote": 2798.0969}, {"ts": 1768447320000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 18228.0, "quote_volume": 1219.2588, "trades": 5, "taker_buy_volume": 16284.0, "taker_buy_quote": 1089.3996}, {"ts": 1768447380000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 6334.0, "quote_volume": 422.6012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 227.0, "quote_volume": 15.1182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 750.0, "quote_volume": 49.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2195.0, "quote_volume": 146.187, "trades": 6, "taker_buy_volume": 2195.0, "taker_buy_quote": 146.187}, {"ts": 1768447620000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 110183.0, "quote_volume": 7315.197, "trades": 18, "taker_buy_volume": 43446.0, "taker_buy_quote": 2880.4698}, {"ts": 1768447680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4270.0, "quote_volume": 283.528, "trades": 3, "taker_buy_volume": 4270.0, "taker_buy_quote": 283.528}, {"ts": 1768447740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4302.0, "quote_volume": 285.6528, "trades": 4, "taker_buy_volume": 3839.0, "taker_buy_quote": 254.9096}, {"ts": 1768447800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447860000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 15625.0, "quote_volume": 1038.9884, "trades": 15, "taker_buy_volume": 11015.0, "taker_buy_quote": 732.4975}, {"ts": 1768447920000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 94353.0, "quote_volume": 6282.5972, "trades": 16, "taker_buy_volume": 81448.0, "taker_buy_quote": 5424.0874}, {"ts": 1768447980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1658.0, "quote_volume": 110.5886, "trades": 4, "taker_buy_volume": 1507.0, "taker_buy_quote": 100.5169}, {"ts": 1768448040000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1950.0, "quote_volume": 129.922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448100000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 18628.0, "quote_volume": 1244.1698, "trades": 10, "taker_buy_volume": 15352.0, "taker_buy_quote": 1025.5136}, {"ts": 1768448160000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 12841.0, "quote_volume": 856.9071, "trades": 8, "taker_buy_volume": 11111.0, "taker_buy_quote": 741.4563}, {"ts": 1768448220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 685.0, "quote_volume": 45.758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1470.0, "quote_volume": 98.3279, "trades": 5, "taker_buy_volume": 1319.0, "taker_buy_quote": 88.2411}, {"ts": 1768448340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6022.0, "quote_volume": 401.6674, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 39792.0, "quote_volume": 2650.1472, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448460000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 5419.0, "quote_volume": 361.5794, "trades": 7, "taker_buy_volume": 5115.0, "taker_buy_quote": 341.3026}, {"ts": 1768448520000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 14459.0, "quote_volume": 961.0636, "trades": 15, "taker_buy_volume": 4907.0, "taker_buy_quote": 326.3155}, {"ts": 1768448580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4070.0, "quote_volume": 270.655, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1506.0, "quote_volume": 100.2996, "trades": 4, "taker_buy_volume": 1506.0, "taker_buy_quote": 100.2996}, {"ts": 1768448700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12757.0, "quote_volume": 848.3405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448760000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 94673.0, "quote_volume": 6298.2451, "trades": 23, "taker_buy_volume": 80315.0, "taker_buy_quote": 5342.0535}, {"ts": 1768448820000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2490.0, "quote_volume": 165.6748, "trades": 9, "taker_buy_volume": 898.0, "taker_buy_quote": 59.8068}, {"ts": 1768448880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 234.0, "quote_volume": 15.5376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4156.0, "quote_volume": 275.5428, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449000000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 65310.0, "quote_volume": 4331.4201, "trades": 11, "taker_buy_volume": 32784.0, "taker_buy_quote": 2174.9463}, {"ts": 1768449060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 69034.0, "quote_volume": 4576.9542, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 51169.0, "quote_volume": 3387.3878, "trades": 14, "taker_buy_volume": 24617.0, "taker_buy_quote": 1629.6454}, {"ts": 1768449180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5608.0, "quote_volume": 371.8104, "trades": 7, "taker_buy_volume": 5608.0, "taker_buy_quote": 371.8104}, {"ts": 1768449240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449300000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5638.0, "quote_volume": 373.8577, "trades": 10, "taker_buy_volume": 4800.0, "taker_buy_quote": 318.2983}, {"ts": 1768449360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4051.0, "quote_volume": 268.5813, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 268.5813}, {"ts": 1768449420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15414.0, "quote_volume": 1023.4896, "trades": 10, "taker_buy_volume": 15414.0, "taker_buy_quote": 1023.4896}, {"ts": 1768449540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8502.0, "quote_volume": 564.5328, "trades": 4, "taker_buy_volume": 8502.0, "taker_buy_quote": 564.5328}, {"ts": 1768449600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 180.0, "quote_volume": 11.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449660000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1780.0, "quote_volume": 118.283, "trades": 5, "taker_buy_volume": 1780.0, "taker_buy_quote": 118.283}, {"ts": 1768449720000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1325.0, "quote_volume": 88.2948, "trades": 3, "taker_buy_volume": 1325.0, "taker_buy_quote": 88.2948}, {"ts": 1768449780000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4123.0, "quote_volume": 274.5994, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 23.0512}, {"ts": 1768449840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3375.0, "quote_volume": 224.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449960000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 612.0, "quote_volume": 40.8354, "trades": 4, "taker_buy_volume": 612.0, "taker_buy_quote": 40.8354}, {"ts": 1768450020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 44881.0, "quote_volume": 3002.5239, "trades": 14, "taker_buy_volume": 29602.0, "taker_buy_quote": 1980.3738}, {"ts": 1768450080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1048.0, "quote_volume": 70.0962, "trades": 3, "taker_buy_volume": 898.0, "taker_buy_quote": 60.0762}, {"ts": 1768450140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2770.0, "quote_volume": 185.036, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 18.036}, {"ts": 1768450200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6808.0, "quote_volume": 454.7744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 676.0, "quote_volume": 45.1568, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 45.1568}, {"ts": 1768450380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 17984.0, "quote_volume": 1201.3312, "trades": 3, "taker_buy_volume": 17984.0, "taker_buy_quote": 1201.3312}, {"ts": 1768450440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3537.0, "quote_volume": 236.2716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1042.0, "quote_volume": 69.7098, "trades": 2, "taker_buy_volume": 1042.0, "taker_buy_quote": 69.7098}, {"ts": 1768450620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450680000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8169.0, "quote_volume": 546.648, "trades": 6, "taker_buy_volume": 6900.0, "taker_buy_quote": 461.625}, {"ts": 1768450740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1315.0, "quote_volume": 87.9735, "trades": 2, "taker_buy_volume": 1165.0, "taker_buy_quote": 77.9385}, {"ts": 1768450860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4999.0, "quote_volume": 334.4331, "trades": 3, "taker_buy_volume": 3774.0, "taker_buy_quote": 252.4806}, {"ts": 1768451040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 150.0, "quote_volume": 10.05, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 10.05}, {"ts": 1768451100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3272.0, "quote_volume": 219.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5611.0, "quote_volume": 375.937, "trades": 3, "taker_buy_volume": 2086.0, "taker_buy_quote": 139.762}, {"ts": 1768451280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1260.0, "quote_volume": 84.657, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 20.145}, {"ts": 1768451400000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 10415.0, "quote_volume": 700.5298, "trades": 5, "taker_buy_volume": 10208.0, "taker_buy_quote": 686.6401}, {"ts": 1768451460000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4902.0, "quote_volume": 329.8584, "trades": 3, "taker_buy_volume": 4902.0, "taker_buy_quote": 329.8584}, {"ts": 1768451520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451640000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7183.0, "quote_volume": 483.3266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451820000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 61094.0, "quote_volume": 4121.7453, "trades": 94, "taker_buy_volume": 23604.0, "taker_buy_quote": 1591.1703}, {"ts": 1768451880000, "open": 0.0675, "high": 0.0681, "low": 0.0675, "close": 0.0681, "volume": 16078.0, "quote_volume": 1090.2293, "trades": 19, "taker_buy_volume": 12151.0, "taker_buy_quote": 823.7714}, {"ts": 1768451940000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 30679.0, "quote_volume": 2085.2314, "trades": 17, "taker_buy_volume": 9191.0, "taker_buy_quote": 624.4273}, {"ts": 1768452000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5413.0, "quote_volume": 368.084, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 25.092}, {"ts": 1768452060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 13109.0, "quote_volume": 890.1011, "trades": 9, "taker_buy_volume": 764.0, "taker_buy_quote": 51.8756}, {"ts": 1768452120000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 7133.0, "quote_volume": 484.9526, "trades": 8, "taker_buy_volume": 6470.0, "taker_buy_quote": 439.96}, {"ts": 1768452180000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 4011.0, "quote_volume": 271.9776, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 21.5922}, {"ts": 1768452240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3097.0, "quote_volume": 209.9766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 983.0, "quote_volume": 66.6474, "trades": 3, "taker_buy_volume": 434.0, "taker_buy_quote": 29.4252}, {"ts": 1768452360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 359.0, "quote_volume": 24.3043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452420000, "open": 0.0677, "high": 0.0683, "low": 0.0677, "close": 0.0682, "volume": 228747.0, "quote_volume": 15541.9817, "trades": 36, "taker_buy_volume": 199593.0, "taker_buy_quote": 13559.4795}, {"ts": 1768452480000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 91797.0, "quote_volume": 6256.6132, "trades": 13, "taker_buy_volume": 29165.0, "taker_buy_quote": 1986.1365}, {"ts": 1768452540000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8702.0, "quote_volume": 592.0735, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768452600000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 3649.0, "quote_volume": 248.0852, "trades": 4, "taker_buy_volume": 3007.0, "taker_buy_quote": 204.4934}, {"ts": 1768452660000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 10531.0, "quote_volume": 717.1758, "trades": 6, "taker_buy_volume": 10531.0, "taker_buy_quote": 717.1758}, {"ts": 1768452720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 904.0, "quote_volume": 61.6528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 48968.0, "quote_volume": 3339.6176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452840000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3456.0, "quote_volume": 235.644, "trades": 6, "taker_buy_volume": 2754.0, "taker_buy_quote": 187.8228}, {"ts": 1768452900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1012.0, "quote_volume": 69.0184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 413.0, "quote_volume": 28.1458, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 13.981}, {"ts": 1768453020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 18744.0, "quote_volume": 1280.6495, "trades": 16, "taker_buy_volume": 3671.0, "taker_buy_quote": 250.7442}, {"ts": 1768453140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 317.0, "quote_volume": 21.6194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 11749.0, "quote_volume": 803.2237, "trades": 10, "taker_buy_volume": 5027.0, "taker_buy_quote": 343.7736}, {"ts": 1768453260000, "open": 0.0684, "high": 0.0686, "low": 0.0681, "close": 0.0681, "volume": 87412.0, "quote_volume": 5975.149, "trades": 33, "taker_buy_volume": 21950.0, "taker_buy_quote": 1504.3114}, {"ts": 1768453320000, "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 14718.0, "quote_volume": 1004.4774, "trades": 14, "taker_buy_volume": 11049.0, "taker_buy_quote": 754.2663}, {"ts": 1768453380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 147.0, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 10.0254}, {"ts": 1768453440000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 56571.0, "quote_volume": 3867.0278, "trades": 21, "taker_buy_volume": 53507.0, "taker_buy_quote": 3657.4583}, {"ts": 1768453500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 174.0, "quote_volume": 11.9016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 176.0, "quote_volume": 12.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453620000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11414.0, "quote_volume": 780.8763, "trades": 17, "taker_buy_volume": 438.0, "taker_buy_quote": 30.003}, {"ts": 1768453680000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3603.0, "quote_volume": 246.468, "trades": 3, "taker_buy_volume": 228.0, "taker_buy_quote": 15.618}, {"ts": 1768453740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3456.0, "quote_volume": 236.3904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3375.0, "quote_volume": 230.85, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.85}, {"ts": 1768453860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4372.0, "quote_volume": 298.6926, "trades": 3, "taker_buy_volume": 4225.0, "taker_buy_quote": 288.6525}, {"ts": 1768453980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3624.0, "quote_volume": 247.1568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7702.0, "quote_volume": 525.2764, "trades": 6, "taker_buy_volume": 3751.0, "taker_buy_quote": 255.8182}, {"ts": 1768454100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4179.0, "quote_volume": 284.5899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 40082.0, "quote_volume": 2725.576, "trades": 14, "taker_buy_volume": 16424.0, "taker_buy_quote": 1116.832}, {"ts": 1768454220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 228.0, "quote_volume": 15.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4537.0, "quote_volume": 308.516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7435.0, "quote_volume": 506.3457, "trades": 6, "taker_buy_volume": 7360.0, "taker_buy_quote": 501.2307}, {"ts": 1768454400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4003.0, "quote_volume": 273.4049, "trades": 3, "taker_buy_volume": 4003.0, "taker_buy_quote": 273.4049}, {"ts": 1768454460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3881.0, "quote_volume": 265.4604, "trades": 8, "taker_buy_volume": 357.0, "taker_buy_quote": 24.4188}, {"ts": 1768454520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6397.0, "quote_volume": 436.9151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454760000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8950.0, "quote_volume": 610.0183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 48659.0, "quote_volume": 3308.812, "trades": 19, "taker_buy_volume": 20941.0, "taker_buy_quote": 1423.988}, {"ts": 1768454880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 29375.0, "quote_volume": 2001.6408, "trades": 9, "taker_buy_volume": 29375.0, "taker_buy_quote": 2001.6408}, {"ts": 1768455000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 588.0, "quote_volume": 40.1016, "trades": 4, "taker_buy_volume": 588.0, "taker_buy_quote": 40.1016}, {"ts": 1768455060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3226.0, "quote_volume": 220.0132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455180000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 3105.0, "quote_volume": 211.7082, "trades": 10, "taker_buy_volume": 1643.0, "taker_buy_quote": 112.0336}, {"ts": 1768455240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3375.0, "quote_volume": 230.5125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.5125}, {"ts": 1768455300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3454.0, "quote_volume": 235.9082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7522.0, "quote_volume": 514.5048, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 273.6}, {"ts": 1768455420000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 4029.0, "quote_volume": 275.5482, "trades": 4, "taker_buy_volume": 3525.0, "taker_buy_quote": 241.125}, {"ts": 1768455480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3651.0, "quote_volume": 250.0935, "trades": 2, "taker_buy_volume": 3651.0, "taker_buy_quote": 250.0935}, {"ts": 1768455540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12903.0, "quote_volume": 882.5652, "trades": 13, "taker_buy_volume": 2136.0, "taker_buy_quote": 146.1024}, {"ts": 1768455660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 150.0, "quote_volume": 10.245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3375.0, "quote_volume": 230.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3375.0, "quote_volume": 230.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 100.0, "quote_volume": 6.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455960000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8748.0, "quote_volume": 597.4419, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 78424.0, "quote_volume": 5340.9757, "trades": 20, "taker_buy_volume": 24799.0, "taker_buy_quote": 1689.1132}, {"ts": 1768456200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3375.0, "quote_volume": 230.175, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.175}, {"ts": 1768456260000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 15431.0, "quote_volume": 1052.3974, "trades": 9, "taker_buy_volume": 15284.0, "taker_buy_quote": 1042.3867}, {"ts": 1768456320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3075.0, "quote_volume": 210.0225, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 10.0401}, {"ts": 1768456380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3529.0, "quote_volume": 240.6778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 309.0, "quote_volume": 21.0429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3375.0, "quote_volume": 230.175, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.175}, {"ts": 1768456800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456860000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 37493.0, "quote_volume": 2564.0239, "trades": 14, "taker_buy_volume": 30743.0, "taker_buy_quote": 2102.3239}, {"ts": 1768456920000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 10810.0, "quote_volume": 738.398, "trades": 8, "taker_buy_volume": 750.0, "taker_buy_quote": 51.3}, {"ts": 1768456980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 152.0, "quote_volume": 10.3664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 9764.0, "quote_volume": 665.9048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457160000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7079.0, "quote_volume": 482.1729, "trades": 7, "taker_buy_volume": 930.0, "taker_buy_quote": 63.426}, {"ts": 1768457220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1214.0, "quote_volume": 82.6734, "trades": 1, "taker_buy_volume": 1214.0, "taker_buy_quote": 82.6734}, {"ts": 1768457280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 512.0, "quote_volume": 34.8672, "trades": 1, "taker_buy_volume": 512.0, "taker_buy_quote": 34.8672}, {"ts": 1768457400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11739.0, "quote_volume": 799.4259, "trades": 6, "taker_buy_volume": 8364.0, "taker_buy_quote": 569.5884}, {"ts": 1768457640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 23307.0, "quote_volume": 1587.2067, "trades": 8, "taker_buy_volume": 16557.0, "taker_buy_quote": 1127.5317}, {"ts": 1768457700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7470.0, "quote_volume": 509.454, "trades": 4, "taker_buy_volume": 7470.0, "taker_buy_quote": 509.454}, {"ts": 1768457760000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7129.0, "quote_volume": 486.5732, "trades": 4, "taker_buy_volume": 7010.0, "taker_buy_quote": 478.4455}, {"ts": 1768457820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4204.0, "quote_volume": 286.7128, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 35.464}, {"ts": 1768457940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3300.0, "quote_volume": 225.06, "trades": 1, "taker_buy_volume": 3300.0, "taker_buy_quote": 225.06}, {"ts": 1768458000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 31321.0, "quote_volume": 2129.828, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458060000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3929.0, "quote_volume": 267.1166, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.5}, {"ts": 1768458120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6316.0, "quote_volume": 429.488, "trades": 2, "taker_buy_volume": 6316.0, "taker_buy_quote": 429.488}, {"ts": 1768458180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8444.0, "quote_volume": 575.0364, "trades": 4, "taker_buy_volume": 8444.0, "taker_buy_quote": 575.0364}, {"ts": 1768458240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768458300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768458480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768458540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 500.0, "quote_volume": 34.1, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 34.1}, {"ts": 1768458600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3522.0, "quote_volume": 240.2004, "trades": 2, "taker_buy_volume": 3522.0, "taker_buy_quote": 240.2004}, {"ts": 1768458840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 918.0, "quote_volume": 62.6994, "trades": 2, "taker_buy_volume": 918.0, "taker_buy_quote": 62.6994}, {"ts": 1768458900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 441.0, "quote_volume": 30.0321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 17257.0, "quote_volume": 1173.476, "trades": 10, "taker_buy_volume": 5110.0, "taker_buy_quote": 347.48}, {"ts": 1768459080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13486.0, "quote_volume": 918.0693, "trades": 4, "taker_buy_volume": 13486.0, "taker_buy_quote": 918.0693}, {"ts": 1768459140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1470.0, "quote_volume": 100.107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 147.0, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 10.0254}, {"ts": 1768459440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 573.0, "quote_volume": 39.0213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459560000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 12085.0, "quote_volume": 821.2224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2997.0, "quote_volume": 203.796, "trades": 2, "taker_buy_volume": 2997.0, "taker_buy_quote": 203.796}, {"ts": 1768459680000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12530.0, "quote_volume": 851.7456, "trades": 6, "taker_buy_volume": 6211.0, "taker_buy_quote": 422.348}, {"ts": 1768459740000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4301.0, "quote_volume": 292.8833, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0788}, {"ts": 1768459800000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 74208.0, "quote_volume": 5053.2273, "trades": 10, "taker_buy_volume": 74208.0, "taker_buy_quote": 5053.2273}, {"ts": 1768459860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1338.0, "quote_volume": 91.2516, "trades": 2, "taker_buy_volume": 1338.0, "taker_buy_quote": 91.2516}, {"ts": 1768459920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5205.0, "quote_volume": 354.981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 9102.0, "quote_volume": 619.8648, "trades": 7, "taker_buy_volume": 186.0, "taker_buy_quote": 12.6852}, {"ts": 1768460160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2740.0, "quote_volume": 186.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7259.0, "quote_volume": 493.612, "trades": 4, "taker_buy_volume": 7111.0, "taker_buy_quote": 483.548}, {"ts": 1768460340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3998.0, "quote_volume": 271.864, "trades": 2, "taker_buy_volume": 3998.0, "taker_buy_quote": 271.864}, {"ts": 1768460460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1000.0, "quote_volume": 68.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3523.0, "quote_volume": 239.9163, "trades": 3, "taker_buy_volume": 3523.0, "taker_buy_quote": 239.9163}, {"ts": 1768460580000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3522.0, "quote_volume": 239.8628, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 9.9572}, {"ts": 1768460640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 20.7328}, {"ts": 1768460700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 142.0, "quote_volume": 9.6702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3380.0, "quote_volume": 230.178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6880.0, "quote_volume": 467.84, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7294.0, "quote_volume": 495.992, "trades": 2, "taker_buy_volume": 7294.0, "taker_buy_quote": 495.992}, {"ts": 1768461180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461300000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 3620.0, "quote_volume": 246.5123, "trades": 3, "taker_buy_volume": 3523.0, "taker_buy_quote": 239.9163}, {"ts": 1768461360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1468.0, "quote_volume": 99.9708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 228.0, "quote_volume": 15.5496, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 15.5496}, {"ts": 1768461660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461720000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 5594.0, "quote_volume": 382.6068, "trades": 6, "taker_buy_volume": 5594.0, "taker_buy_quote": 382.6068}, {"ts": 1768461780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6420.0, "quote_volume": 438.486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461840000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 14913.0, "quote_volume": 1020.4863, "trades": 8, "taker_buy_volume": 14712.0, "taker_buy_quote": 1006.758}, {"ts": 1768461900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6959.0, "quote_volume": 475.2997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3375.0, "quote_volume": 230.5125, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.5125}, {"ts": 1768462020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4963.0, "quote_volume": 338.9729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 18049.0, "quote_volume": 1232.7467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462260000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 24349.0, "quote_volume": 1663.3739, "trades": 6, "taker_buy_volume": 9675.0, "taker_buy_quote": 661.1397}, {"ts": 1768462320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 339.0, "quote_volume": 23.1198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2076.0, "quote_volume": 141.5832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10125.0, "quote_volume": 690.525, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.175}, {"ts": 1768462560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3375.0, "quote_volume": 230.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5549.0, "quote_volume": 377.8869, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.2}, {"ts": 1768462680000, "open": 0.0681, "high": 0.069, "low": 0.0681, "close": 0.0688, "volume": 281782.0, "quote_volume": 19344.0866, "trades": 163, "taker_buy_volume": 188067.0, "taker_buy_quote": 12910.1534}, {"ts": 1768462740000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 105242.0, "quote_volume": 7236.2748, "trades": 35, "taker_buy_volume": 23816.0, "taker_buy_quote": 1638.2345}, {"ts": 1768462800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 81.0, "quote_volume": 5.5485, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 5.5485}, {"ts": 1768462860000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 10840.0, "quote_volume": 741.7635, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1927.0, "quote_volume": 131.6304, "trades": 3, "taker_buy_volume": 163.0, "taker_buy_quote": 11.1492}, {"ts": 1768463100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463160000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0686, "volume": 101112.0, "quote_volume": 6931.3845, "trades": 32, "taker_buy_volume": 99691.0, "taker_buy_quote": 6834.0014}, {"ts": 1768463220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 15618.0, "quote_volume": 1071.3948, "trades": 7, "taker_buy_volume": 4800.0, "taker_buy_quote": 329.28}, {"ts": 1768463280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3375.0, "quote_volume": 231.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463400000, "open": 0.0686, "high": 0.0691, "low": 0.0685, "close": 0.0687, "volume": 79585.0, "quote_volume": 5476.5682, "trades": 50, "taker_buy_volume": 47142.0, "taker_buy_quote": 3245.759}, {"ts": 1768463460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 163.0, "quote_volume": 11.1981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463520000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 23293.0, "quote_volume": 1608.0035, "trades": 10, "taker_buy_volume": 21033.0, "taker_buy_quote": 1452.0635}, {"ts": 1768463580000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1892.0, "quote_volume": 130.5946, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 32.2006}, {"ts": 1768463640000, "open": 0.069, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 193682.0, "quote_volume": 13385.3722, "trades": 34, "taker_buy_volume": 103355.0, "taker_buy_quote": 7148.2467}, {"ts": 1768463700000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 52965.0, "quote_volume": 3664.0812, "trades": 21, "taker_buy_volume": 3408.0, "taker_buy_quote": 236.1744}, {"ts": 1768463760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3563.0, "quote_volume": 246.2033, "trades": 3, "taker_buy_volume": 3414.0, "taker_buy_quote": 235.9074}, {"ts": 1768463880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3375.0, "quote_volume": 233.2125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6269.0, "quote_volume": 433.1879, "trades": 3, "taker_buy_volume": 6269.0, "taker_buy_quote": 433.1879}, {"ts": 1768464000000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 41194.0, "quote_volume": 2847.4442, "trades": 19, "taker_buy_volume": 22888.0, "taker_buy_quote": 1582.4996}, {"ts": 1768464060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 897.0, "quote_volume": 62.0724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464180000, "open": 0.0692, "high": 0.0692, "low": 0.0687, "close": 0.0687, "volume": 44711.0, "quote_volume": 3088.7992, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464240000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7676.0, "quote_volume": 529.6294, "trades": 7, "taker_buy_volume": 7676.0, "taker_buy_quote": 529.6294}, {"ts": 1768464300000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 55336.0, "quote_volume": 3818.867, "trades": 18, "taker_buy_volume": 12921.0, "taker_buy_quote": 892.4766}, {"ts": 1768464360000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1341.0, "quote_volume": 92.6401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464420000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 22105.0, "quote_volume": 1526.7123, "trades": 10, "taker_buy_volume": 6269.0, "taker_buy_quote": 433.1879}, {"ts": 1768464480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 146.0, "quote_volume": 10.0594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7252.0, "quote_volume": 498.9258, "trades": 6, "taker_buy_volume": 6750.0, "taker_buy_quote": 464.4}, {"ts": 1768464660000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 16254.0, "quote_volume": 1115.9143, "trades": 11, "taker_buy_volume": 3555.0, "taker_buy_quote": 244.2465}, {"ts": 1768464720000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3736.0, "quote_volume": 256.2433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464780000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 33901.0, "quote_volume": 2328.8473, "trades": 10, "taker_buy_volume": 29618.0, "taker_buy_quote": 2034.7566}, {"ts": 1768464840000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 8075.0, "quote_volume": 554.9054, "trades": 4, "taker_buy_volume": 3201.0, "taker_buy_quote": 220.2288}, {"ts": 1768464900000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 12182.0, "quote_volume": 839.1389, "trades": 10, "taker_buy_volume": 10329.0, "taker_buy_quote": 711.6687}, {"ts": 1768464960000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 4807.0, "quote_volume": 331.6947, "trades": 5, "taker_buy_volume": 117.0, "taker_buy_quote": 8.0847}, {"ts": 1768465020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7417.0, "quote_volume": 511.0313, "trades": 4, "taker_buy_volume": 3753.0, "taker_buy_quote": 258.5817}, {"ts": 1768465080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1100.0, "quote_volume": 75.9, "trades": 3, "taker_buy_volume": 146.0, "taker_buy_quote": 10.074}, {"ts": 1768465140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 145.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465260000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 400.0, "quote_volume": 27.6164, "trades": 4, "taker_buy_volume": 318.0, "taker_buy_quote": 21.9666}, {"ts": 1768465320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465380000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 4097.0, "quote_volume": 282.8576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 13500.0, "quote_volume": 931.5, "trades": 4, "taker_buy_volume": 10125.0, "taker_buy_quote": 698.625}, {"ts": 1768465500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465560000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 27788.0, "quote_volume": 1911.4931, "trades": 17, "taker_buy_volume": 18893.0, "taker_buy_quote": 1299.8384}, {"ts": 1768465620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 17355.0, "quote_volume": 1192.2885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465680000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 61516.0, "quote_volume": 4221.5009, "trades": 15, "taker_buy_volume": 12875.0, "taker_buy_quote": 884.7283}, {"ts": 1768465740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 37269.0, "quote_volume": 2563.3832, "trades": 6, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0448}, {"ts": 1768465800000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 9661.0, "quote_volume": 663.0899, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465920000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 10625.0, "quote_volume": 728.4875, "trades": 8, "taker_buy_volume": 3375.0, "taker_buy_quote": 231.525}, {"ts": 1768465980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3375.0, "quote_volume": 231.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 126.0, "quote_volume": 8.631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 21683.0, "quote_volume": 1487.4538, "trades": 5, "taker_buy_volume": 7009.0, "taker_buy_quote": 480.8174}, {"ts": 1768466160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1819.0, "quote_volume": 124.9653, "trades": 2, "taker_buy_volume": 1819.0, "taker_buy_quote": 124.9653}, {"ts": 1768466220000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7270.0, "quote_volume": 498.742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 131.0, "quote_volume": 8.9866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 305.0, "quote_volume": 20.923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 72.0, "quote_volume": 4.9392, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 4.9392}, {"ts": 1768466640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2299.0, "quote_volume": 157.7114, "trades": 1, "taker_buy_volume": 2299.0, "taker_buy_quote": 157.7114}, {"ts": 1768466700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 15531.0, "quote_volume": 1066.9797, "trades": 6, "taker_buy_volume": 12156.0, "taker_buy_quote": 835.1172}, {"ts": 1768466880000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 15685.0, "quote_volume": 1078.7905, "trades": 6, "taker_buy_volume": 15685.0, "taker_buy_quote": 1078.7905}, {"ts": 1768466940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10495.0, "quote_volume": 720.2795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4339.0, "quote_volume": 297.5736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2625.0, "quote_volume": 180.3375, "trades": 2, "taker_buy_volume": 2625.0, "taker_buy_quote": 180.3375}, {"ts": 1768467120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3375.0, "quote_volume": 231.8625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 828.0, "quote_volume": 56.8008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3376.0, "quote_volume": 231.5936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467300000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 22551.0, "quote_volume": 1544.8015, "trades": 10, "taker_buy_volume": 5401.0, "taker_buy_quote": 370.1711}, {"ts": 1768467360000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3521.0, "quote_volume": 241.1739, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 231.1875}, {"ts": 1768467420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 297.0, "quote_volume": 20.3148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467600000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 92631.0, "quote_volume": 6323.0832, "trades": 29, "taker_buy_volume": 35438.0, "taker_buy_quote": 2421.1043}, {"ts": 1768467660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 8150.0, "quote_volume": 557.2748, "trades": 5, "taker_buy_volume": 6298.0, "taker_buy_quote": 430.7832}, {"ts": 1768467720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3375.0, "quote_volume": 230.85, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.85}, {"ts": 1768467780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3800.0, "quote_volume": 259.9625, "trades": 3, "taker_buy_volume": 425.0, "taker_buy_quote": 29.1125}, {"ts": 1768467840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3375.0, "quote_volume": 230.85, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.85}, {"ts": 1768467900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 55792.0, "quote_volume": 3805.2119, "trades": 11, "taker_buy_volume": 644.0, "taker_buy_quote": 43.9208}, {"ts": 1768467960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5742.0, "quote_volume": 391.6044, "trades": 3, "taker_buy_volume": 2367.0, "taker_buy_quote": 161.4294}, {"ts": 1768468020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 146.0, "quote_volume": 9.9572, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.9572}, {"ts": 1768468200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 22173.0, "quote_volume": 1511.6781, "trades": 9, "taker_buy_volume": 9682.0, "taker_buy_quote": 660.3124}, {"ts": 1768468260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 79630.0, "quote_volume": 5422.803, "trades": 19, "taker_buy_volume": 12315.0, "taker_buy_quote": 838.6515}, {"ts": 1768468320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768468380000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2063.0, "quote_volume": 140.3237, "trades": 10, "taker_buy_volume": 1796.0, "taker_buy_quote": 122.1677}, {"ts": 1768468440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468560000, "open": 0.0679, "high": 0.0679, "low": 0.0675, "close": 0.0675, "volume": 66987.0, "quote_volume": 4528.4066, "trades": 55, "taker_buy_volume": 581.0, "taker_buy_quote": 39.2411}, {"ts": 1768468620000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 50214.0, "quote_volume": 3392.1566, "trades": 11, "taker_buy_volume": 50214.0, "taker_buy_quote": 3392.1566}, {"ts": 1768468680000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 82014.0, "quote_volume": 5545.6503, "trades": 22, "taker_buy_volume": 78503.0, "taker_buy_quote": 5308.5249}, {"ts": 1768468740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3107.0, "quote_volume": 210.0332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 15904.0, "quote_volume": 1076.2417, "trades": 14, "taker_buy_volume": 6256.0, "taker_buy_quote": 423.5312}, {"ts": 1768468860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1367.0, "quote_volume": 92.4092, "trades": 1, "taker_buy_volume": 1367.0, "taker_buy_quote": 92.4092}, {"ts": 1768468920000, "open": 0.0676, "high": 0.0682, "low": 0.0676, "close": 0.0678, "volume": 275582.0, "quote_volume": 18717.0306, "trades": 116, "taker_buy_volume": 181250.0, "taker_buy_quote": 12310.0774}, {"ts": 1768468980000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 13471.0, "quote_volume": 911.1998, "trades": 10, "taker_buy_volume": 297.0, "taker_buy_quote": 20.0772}, {"ts": 1768469040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2000.0, "quote_volume": 135.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 135.2}, {"ts": 1768469160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 12619.0, "quote_volume": 853.0444, "trades": 1, "taker_buy_volume": 12619.0, "taker_buy_quote": 853.0444}, {"ts": 1768469220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6414.0, "quote_volume": 434.2278, "trades": 3, "taker_buy_volume": 6414.0, "taker_buy_quote": 434.2278}, {"ts": 1768469280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 7360.0, "quote_volume": 498.1771, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469340000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 52654.0, "quote_volume": 3554.5279, "trades": 11, "taker_buy_volume": 641.0, "taker_buy_quote": 43.3316}, {"ts": 1768469400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 21788.0, "quote_volume": 1470.69, "trades": 12, "taker_buy_volume": 16603.0, "taker_buy_quote": 1120.7025}, {"ts": 1768469460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1574.0, "quote_volume": 106.0479, "trades": 5, "taker_buy_volume": 808.0, "taker_buy_quote": 54.4592}, {"ts": 1768469520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 44184.0, "quote_volume": 2985.0525, "trades": 9, "taker_buy_volume": 44184.0, "taker_buy_quote": 2985.0525}, {"ts": 1768469580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1798.0, "quote_volume": 121.5448, "trades": 1, "taker_buy_volume": 1798.0, "taker_buy_quote": 121.5448}, {"ts": 1768469640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 31380.0, "quote_volume": 2124.426, "trades": 8, "taker_buy_volume": 27923.0, "taker_buy_quote": 1890.3871}, {"ts": 1768469820000, "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 11346.0, "quote_volume": 769.6276, "trades": 14, "taker_buy_volume": 6166.0, "taker_buy_quote": 418.0233}, {"ts": 1768469880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 29668.0, "quote_volume": 2014.4572, "trades": 5, "taker_buy_volume": 26293.0, "taker_buy_quote": 1785.2947}, {"ts": 1768469940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4227.0, "quote_volume": 287.436, "trades": 3, "taker_buy_volume": 148.0, "taker_buy_quote": 10.064}, {"ts": 1768470000000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 23642.0, "quote_volume": 1609.0614, "trades": 11, "taker_buy_volume": 20119.0, "taker_buy_quote": 1369.1451}, {"ts": 1768470060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7235.0, "quote_volume": 493.427, "trades": 2, "taker_buy_volume": 7235.0, "taker_buy_quote": 493.427}, {"ts": 1768470120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4116.0, "quote_volume": 280.6518, "trades": 4, "taker_buy_volume": 3969.0, "taker_buy_quote": 270.6411}, {"ts": 1768470180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1002.0, "quote_volume": 68.3364, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 58.311}, {"ts": 1768470240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 913.0, "quote_volume": 62.2666, "trades": 2, "taker_buy_volume": 913.0, "taker_buy_quote": 62.2666}, {"ts": 1768470300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2067.0, "quote_volume": 140.7627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1688.0, "quote_volume": 114.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768470600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470720000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7713.0, "quote_volume": 525.597, "trades": 6, "taker_buy_volume": 757.0, "taker_buy_quote": 51.5664}, {"ts": 1768470780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470900000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5173.0, "quote_volume": 353.2048, "trades": 6, "taker_buy_volume": 5173.0, "taker_buy_quote": 353.2048}, {"ts": 1768470960000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 32865.0, "quote_volume": 2236.1583, "trades": 10, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768471020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3464.0, "quote_volume": 235.8984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 731.0, "quote_volume": 49.708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3442.0, "quote_volume": 234.056, "trades": 3, "taker_buy_volume": 3294.0, "taker_buy_quote": 223.992}, {"ts": 1768471320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6898.0, "quote_volume": 469.7538, "trades": 3, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0788}, {"ts": 1768471440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471560000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 18982.0, "quote_volume": 1294.6681, "trades": 11, "taker_buy_volume": 17294.0, "taker_buy_quote": 1179.5465}, {"ts": 1768471620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 147.0, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768471740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2936.0, "quote_volume": 199.9416, "trades": 1, "taker_buy_volume": 2936.0, "taker_buy_quote": 199.9416}, {"ts": 1768471980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472040000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 15249.0, "quote_volume": 1038.3437, "trades": 12, "taker_buy_volume": 14102.0, "taker_buy_quote": 960.3477}, {"ts": 1768472100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3476.0, "quote_volume": 236.7257, "trades": 2, "taker_buy_volume": 3476.0, "taker_buy_quote": 236.7257}, {"ts": 1768472340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 10136.0, "quote_volume": 692.274, "trades": 7, "taker_buy_volume": 10136.0, "taker_buy_quote": 692.274}, {"ts": 1768472460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 161.0, "quote_volume": 10.9963, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 10.9963}, {"ts": 1768472520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7576.0, "quote_volume": 517.4408, "trades": 3, "taker_buy_volume": 3831.0, "taker_buy_quote": 261.6573}, {"ts": 1768472640000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 19477.0, "quote_volume": 1328.0691, "trades": 11, "taker_buy_volume": 6210.0, "taker_buy_quote": 423.2744}, {"ts": 1768472700000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 26412.0, "quote_volume": 1801.2984, "trades": 5, "taker_buy_volume": 26412.0, "taker_buy_quote": 1801.2984}, {"ts": 1768472760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 361.0, "quote_volume": 24.5841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 50109.0, "quote_volume": 3412.4229, "trades": 5, "taker_buy_volume": 74.0, "taker_buy_quote": 5.0394}, {"ts": 1768472880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 104416.0, "quote_volume": 7097.5455, "trades": 20, "taker_buy_volume": 56822.0, "taker_buy_quote": 3863.204}, {"ts": 1768472940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 33539.0, "quote_volume": 2271.2957, "trades": 20, "taker_buy_volume": 13370.0, "taker_buy_quote": 905.7814}, {"ts": 1768473060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10125.0, "quote_volume": 685.4625, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.4875}, {"ts": 1768473180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3145.0, "quote_volume": 213.2149, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 32.544}, {"ts": 1768473300000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 10760.0, "quote_volume": 730.6168, "trades": 6, "taker_buy_volume": 10760.0, "taker_buy_quote": 730.6168}, {"ts": 1768473360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1968.0, "quote_volume": 133.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3243.0, "quote_volume": 220.1997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 148.0, "quote_volume": 10.064, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.064}, {"ts": 1768473600000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 46441.0, "quote_volume": 3165.174, "trades": 20, "taker_buy_volume": 28011.0, "taker_buy_quote": 1909.6703}, {"ts": 1768473660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 201.0, "quote_volume": 13.6881, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 13.6881}, {"ts": 1768473720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9625.0, "quote_volume": 655.4625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 294.0, "quote_volume": 20.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768474260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6953.0, "quote_volume": 473.4993, "trades": 5, "taker_buy_volume": 3977.0, "taker_buy_quote": 270.8337}, {"ts": 1768474320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768474440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2936.0, "quote_volume": 199.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 9686.0, "quote_volume": 659.6166, "trades": 4, "taker_buy_volume": 6311.0, "taker_buy_quote": 429.7791}, {"ts": 1768474680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8209.0, "quote_volume": 559.0329, "trades": 2, "taker_buy_volume": 5677.0, "taker_buy_quote": 386.6037}, {"ts": 1768474800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8560.0, "quote_volume": 583.792, "trades": 5, "taker_buy_volume": 3593.0, "taker_buy_quote": 245.0426}, {"ts": 1768474860000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4710.0, "quote_volume": 321.1032, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.175}, {"ts": 1768474920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 183.0, "quote_volume": 12.4806, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 12.4806}, {"ts": 1768475160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475400000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7117.0, "quote_volume": 483.9707, "trades": 6, "taker_buy_volume": 3881.0, "taker_buy_quote": 263.908}, {"ts": 1768475460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 148.0, "quote_volume": 10.0788, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0788}, {"ts": 1768475640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 513.0, "quote_volume": 34.9353, "trades": 1, "taker_buy_volume": 513.0, "taker_buy_quote": 34.9353}, {"ts": 1768475760000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 487.0, "quote_volume": 33.1808, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 10.9802}, {"ts": 1768475880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475940000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 33777.0, "quote_volume": 2302.5283, "trades": 16, "taker_buy_volume": 11198.0, "taker_buy_quote": 763.3057}, {"ts": 1768476000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 30291.0, "quote_volume": 2062.8171, "trades": 5, "taker_buy_volume": 27759.0, "taker_buy_quote": 1890.3879}, {"ts": 1768476060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 117.0, "quote_volume": 7.9677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5898.0, "quote_volume": 401.064, "trades": 4, "taker_buy_volume": 2210.0, "taker_buy_quote": 150.28}, {"ts": 1768476720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3375.0, "quote_volume": 229.5, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.5}, {"ts": 1768476780000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 156641.0, "quote_volume": 10619.1344, "trades": 45, "taker_buy_volume": 15575.0, "taker_buy_quote": 1055.5088}, {"ts": 1768476840000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 64690.0, "quote_volume": 4374.053, "trades": 22, "taker_buy_volume": 17314.0, "taker_buy_quote": 1171.6986}, {"ts": 1768476900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10538.0, "quote_volume": 711.315, "trades": 4, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0575}, {"ts": 1768476960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477020000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4199.0, "quote_volume": 283.8415, "trades": 3, "taker_buy_volume": 4090.0, "taker_buy_quote": 276.484}, {"ts": 1768477080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 87.0, "quote_volume": 5.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1199.0, "quote_volume": 81.0524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.15}, {"ts": 1768477440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 148.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477740000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 21653.0, "quote_volume": 1460.0904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 166.0, "quote_volume": 11.205, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 11.205}, {"ts": 1768477860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10329.0, "quote_volume": 697.2075, "trades": 3, "taker_buy_volume": 10329.0, "taker_buy_quote": 697.2075}, {"ts": 1768477980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 54478.0, "quote_volume": 3673.9183, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7966.0, "quote_volume": 537.705, "trades": 4, "taker_buy_volume": 7859.0, "taker_buy_quote": 530.4825}, {"ts": 1768478400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5833.0, "quote_volume": 393.7275, "trades": 8, "taker_buy_volume": 5442.0, "taker_buy_quote": 367.335}, {"ts": 1768478460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10779.0, "quote_volume": 728.6604, "trades": 6, "taker_buy_volume": 10472.0, "taker_buy_quote": 707.9072}, {"ts": 1768478520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 54740.0, "quote_volume": 3705.898, "trades": 15, "taker_buy_volume": 50875.0, "taker_buy_quote": 3444.2375}, {"ts": 1768478640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13455.0, "quote_volume": 910.9035, "trades": 3, "taker_buy_volume": 13366.0, "taker_buy_quote": 904.8782}, {"ts": 1768478700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5247.0, "quote_volume": 355.2219, "trades": 3, "taker_buy_volume": 2964.0, "taker_buy_quote": 200.6628}, {"ts": 1768478820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 513.0, "quote_volume": 34.7301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 77.0, "quote_volume": 5.2129, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.2129}, {"ts": 1768478940000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 9672.0, "quote_volume": 654.7681, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.4875}, {"ts": 1768479000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 317.0, "quote_volume": 21.4926, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 21.4926}, {"ts": 1768479120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 14783.0, "quote_volume": 1002.2874, "trades": 5, "taker_buy_volume": 11408.0, "taker_buy_quote": 773.4624}, {"ts": 1768479180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7370.0, "quote_volume": 500.423, "trades": 3, "taker_buy_volume": 7370.0, "taker_buy_quote": 500.423}, {"ts": 1768479240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 14040.0, "quote_volume": 953.316, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.1625}, {"ts": 1768479300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 17830.0, "quote_volume": 1212.44, "trades": 4, "taker_buy_volume": 17830.0, "taker_buy_quote": 1212.44}, {"ts": 1768479360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479480000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5144.0, "quote_volume": 349.8867, "trades": 3, "taker_buy_volume": 947.0, "taker_buy_quote": 64.4907}, {"ts": 1768479540000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 45689.0, "quote_volume": 3111.554, "trades": 17, "taker_buy_volume": 29281.0, "taker_buy_quote": 1993.6124}, {"ts": 1768479600000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3275.0, "quote_volume": 223.7365, "trades": 7, "taker_buy_volume": 3073.0, "taker_buy_quote": 209.9399}, {"ts": 1768479660000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 97619.0, "quote_volume": 6680.5565, "trades": 32, "taker_buy_volume": 92097.0, "taker_buy_quote": 6302.8517}, {"ts": 1768479720000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 1778.0, "quote_volume": 121.6452, "trades": 6, "taker_buy_volume": 1039.0, "taker_buy_quote": 71.1715}, {"ts": 1768479780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 147.0, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479960000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 343.0, "quote_volume": 23.4073, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 23.4073}, {"ts": 1768480020000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 36548.0, "quote_volume": 2497.7921, "trades": 8, "taker_buy_volume": 29244.0, "taker_buy_quote": 1999.6593}, {"ts": 1768480080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7951.0, "quote_volume": 543.0533, "trades": 8, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.5125}, {"ts": 1768480140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8941.0, "quote_volume": 609.7762, "trades": 8, "taker_buy_volume": 265.0, "taker_buy_quote": 18.073}, {"ts": 1768480200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3029.0, "quote_volume": 206.4799, "trades": 3, "taker_buy_volume": 2050.0, "taker_buy_quote": 139.81}, {"ts": 1768480260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1270.0, "quote_volume": 86.487, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8372.0, "quote_volume": 570.1332, "trades": 6, "taker_buy_volume": 6562.0, "taker_buy_quote": 446.8722}, {"ts": 1768480380000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 11639.0, "quote_volume": 792.5601, "trades": 7, "taker_buy_volume": 6750.0, "taker_buy_quote": 459.675}, {"ts": 1768480440000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 10710.0, "quote_volume": 729.6708, "trades": 7, "taker_buy_volume": 9911.0, "taker_buy_quote": 675.2552}, {"ts": 1768480500000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7685.0, "quote_volume": 524.0382, "trades": 10, "taker_buy_volume": 3522.0, "taker_buy_quote": 240.2004}, {"ts": 1768480560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 930.0, "quote_volume": 63.426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 774.0, "quote_volume": 52.7868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 648.0, "quote_volume": 44.1936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480740000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3541.0, "quote_volume": 241.4622, "trades": 4, "taker_buy_volume": 2717.0, "taker_buy_quote": 185.2994}, {"ts": 1768480800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 701.0, "quote_volume": 47.8082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3918.0, "quote_volume": 267.2076, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.175}, {"ts": 1768480920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 651.0, "quote_volume": 44.3982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480980000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 11986.0, "quote_volume": 818.7354, "trades": 11, "taker_buy_volume": 11237.0, "taker_buy_quote": 767.6123}, {"ts": 1768481040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9892.0, "quote_volume": 675.2366, "trades": 10, "taker_buy_volume": 5974.0, "taker_buy_quote": 407.7181}, {"ts": 1768481100000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2280.0, "quote_volume": 155.4404, "trades": 5, "taker_buy_volume": 1724.0, "taker_buy_quote": 117.5768}, {"ts": 1768481160000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1010.0, "quote_volume": 68.8386, "trades": 3, "taker_buy_volume": 222.0, "taker_buy_quote": 15.1404}, {"ts": 1768481220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 689.0, "quote_volume": 46.9209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 810.0, "quote_volume": 55.161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 26068.0, "quote_volume": 1775.8908, "trades": 18, "taker_buy_volume": 10269.0, "taker_buy_quote": 699.9789}, {"ts": 1768481400000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1474.0, "quote_volume": 100.4284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 665.0, "quote_volume": 45.353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 654.0, "quote_volume": 44.6028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481580000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7544.0, "quote_volume": 514.4632, "trades": 6, "taker_buy_volume": 3597.0, "taker_buy_quote": 245.3154}, {"ts": 1768481640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 543.0, "quote_volume": 36.9783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481700000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1712.0, "quote_volume": 116.7081, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 82.4538}, {"ts": 1768481760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5953.0, "quote_volume": 405.9946, "trades": 6, "taker_buy_volume": 2578.0, "taker_buy_quote": 175.8196}, {"ts": 1768481820000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 8050.0, "quote_volume": 548.853, "trades": 5, "taker_buy_volume": 6480.0, "taker_buy_quote": 441.936}, {"ts": 1768481880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4092.0, "quote_volume": 279.4528, "trades": 4, "taker_buy_volume": 3522.0, "taker_buy_quote": 240.5526}, {"ts": 1768481940000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3867.0, "quote_volume": 264.0859, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 12.977}, {"ts": 1768482000000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 68918.0, "quote_volume": 4700.1903, "trades": 9, "taker_buy_volume": 1634.0, "taker_buy_quote": 111.4388}, {"ts": 1768482060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2647.0, "quote_volume": 180.2607, "trades": 9, "taker_buy_volume": 735.0, "taker_buy_quote": 50.0535}, {"ts": 1768482120000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2305.0, "quote_volume": 156.9286, "trades": 4, "taker_buy_volume": 1454.0, "taker_buy_quote": 99.0174}, {"ts": 1768482180000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4545.0, "quote_volume": 309.7145, "trades": 2, "taker_buy_volume": 4545.0, "taker_buy_quote": 309.7145}, {"ts": 1768482240000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 9833.0, "quote_volume": 669.642, "trades": 4, "taker_buy_volume": 3522.0, "taker_buy_quote": 239.8629}, {"ts": 1768482300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 11504.0, "quote_volume": 784.5728, "trades": 5, "taker_buy_volume": 8817.0, "taker_buy_quote": 601.3194}, {"ts": 1768482420000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3436.0, "quote_volume": 234.6333, "trades": 5, "taker_buy_volume": 2981.0, "taker_buy_quote": 203.6023}, {"ts": 1768482480000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5751.0, "quote_volume": 391.9351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3660.0, "quote_volume": 249.246, "trades": 3, "taker_buy_volume": 981.0, "taker_buy_quote": 66.8061}, {"ts": 1768482600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2008.0, "quote_volume": 136.7448, "trades": 1, "taker_buy_volume": 2008.0, "taker_buy_quote": 136.7448}, {"ts": 1768482660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 298.0, "quote_volume": 20.2938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1304.0, "quote_volume": 88.8024, "trades": 4, "taker_buy_volume": 1304.0, "taker_buy_quote": 88.8024}, {"ts": 1768482960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8305.0, "quote_volume": 565.5705, "trades": 4, "taker_buy_volume": 8305.0, "taker_buy_quote": 565.5705}, {"ts": 1768483080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1939.0, "quote_volume": 132.0459, "trades": 1, "taker_buy_volume": 1939.0, "taker_buy_quote": 132.0459}, {"ts": 1768483140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768483260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6750.0, "quote_volume": 459.675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 8994.0, "quote_volume": 613.3908, "trades": 6, "taker_buy_volume": 8994.0, "taker_buy_quote": 613.3908}, {"ts": 1768483380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 95.0, "quote_volume": 6.479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3179.0, "quote_volume": 216.4899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4400.0, "quote_volume": 300.08, "trades": 4, "taker_buy_volume": 4400.0, "taker_buy_quote": 300.08}, {"ts": 1768483620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6310.0, "quote_volume": 429.711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483800000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 21062.0, "quote_volume": 1432.796, "trades": 12, "taker_buy_volume": 5800.0, "taker_buy_quote": 394.6425}, {"ts": 1768483860000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7896.0, "quote_volume": 536.3818, "trades": 9, "taker_buy_volume": 2434.0, "taker_buy_quote": 165.512}, {"ts": 1768483920000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 10462.0, "quote_volume": 711.4002, "trades": 5, "taker_buy_volume": 10304.0, "taker_buy_quote": 700.672}, {"ts": 1768483980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1013.0, "quote_volume": 68.7827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8614.0, "quote_volume": 584.8906, "trades": 4, "taker_buy_volume": 2621.0, "taker_buy_quote": 177.9659}, {"ts": 1768484160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 148.0, "quote_volume": 10.064, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.064}, {"ts": 1768484220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3900.0, "quote_volume": 265.2, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 35.7}, {"ts": 1768484280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 337.0, "quote_volume": 22.916, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 22.916}, {"ts": 1768484340000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 17518.0, "quote_volume": 1190.072, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.5}, {"ts": 1768484400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11596.0, "quote_volume": 785.0492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484520000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6413.0, "quote_volume": 433.5023, "trades": 5, "taker_buy_volume": 97.0, "taker_buy_quote": 6.5572}, {"ts": 1768484580000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 384.0, "quote_volume": 25.9624, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 14.3524}, {"ts": 1768484640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 41581.0, "quote_volume": 2810.8756, "trades": 9, "taker_buy_volume": 31456.0, "taker_buy_quote": 2126.4256}, {"ts": 1768484700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3416.0, "quote_volume": 231.2481, "trades": 4, "taker_buy_volume": 3104.0, "taker_buy_quote": 210.1408}, {"ts": 1768484760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12589.0, "quote_volume": 853.5342, "trades": 5, "taker_buy_volume": 3523.0, "taker_buy_quote": 238.8594}, {"ts": 1768484820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 147.0, "quote_volume": 9.9813, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.9813}, {"ts": 1768484880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 148.0, "quote_volume": 10.0492, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 10.0492}, {"ts": 1768484940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4849.0, "quote_volume": 329.2471, "trades": 3, "taker_buy_volume": 1474.0, "taker_buy_quote": 100.0846}, {"ts": 1768485000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3375.0, "quote_volume": 229.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 322.0, "quote_volume": 21.8316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485240000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 898.0, "quote_volume": 60.9581, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 50.0423}, {"ts": 1768485300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 236.0, "quote_volume": 16.0081, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 4.9567}, {"ts": 1768485420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 145.0, "quote_volume": 9.8165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1759.0, "quote_volume": 119.0843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 212.0, "quote_volume": 14.3524, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 14.3524}, {"ts": 1768485780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2835.0, "quote_volume": 191.9295, "trades": 2, "taker_buy_volume": 2835.0, "taker_buy_quote": 191.9295}, {"ts": 1768485900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485960000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1311.0, "quote_volume": 88.7381, "trades": 2, "taker_buy_volume": 1145.0, "taker_buy_quote": 77.5165}, {"ts": 1768486020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 525.0, "quote_volume": 35.5425, "trades": 1, "taker_buy_volume": 525.0, "taker_buy_quote": 35.5425}, {"ts": 1768486200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 166.0, "quote_volume": 11.2382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486260000, "open": 0.0678, "high": 0.0683, "low": 0.0678, "close": 0.0681, "volume": 225964.0, "quote_volume": 15375.6799, "trades": 132, "taker_buy_volume": 155206.0, "taker_buy_quote": 10558.8404}, {"ts": 1768486320000, "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 193422.0, "quote_volume": 13121.0958, "trades": 93, "taker_buy_volume": 69259.0, "taker_buy_quote": 4696.7469}, {"ts": 1768486380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12797.0, "quote_volume": 867.6366, "trades": 5, "taker_buy_volume": 12724.0, "taker_buy_quote": 862.6872}, {"ts": 1768486440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486500000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5533.0, "quote_volume": 374.6003, "trades": 5, "taker_buy_volume": 5223.0, "taker_buy_quote": 353.5971}, {"ts": 1768486560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 42957.0, "quote_volume": 2908.1889, "trades": 9, "taker_buy_volume": 29321.0, "taker_buy_quote": 1985.0317}, {"ts": 1768486620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486860000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4376.0, "quote_volume": 295.8859, "trades": 7, "taker_buy_volume": 4058.0, "taker_buy_quote": 274.3891}, {"ts": 1768486920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4319.0, "quote_volume": 291.9644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1630.0, "quote_volume": 110.025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 150.0, "quote_volume": 10.11, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 44506.0, "quote_volume": 2999.7044, "trades": 3, "taker_buy_volume": 44346.0, "taker_buy_quote": 2988.9204}, {"ts": 1768487160000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 52827.0, "quote_volume": 3568.6956, "trades": 29, "taker_buy_volume": 41812.0, "taker_buy_quote": 2824.5946}, {"ts": 1768487220000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3474.0, "quote_volume": 234.8325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 60616.0, "quote_volume": 4103.3657, "trades": 11, "taker_buy_volume": 57241.0, "taker_buy_quote": 3875.2157}, {"ts": 1768487340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 31904.0, "quote_volume": 2153.52, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 227.8125}, {"ts": 1768487400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3921.0, "quote_volume": 264.7221, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 36.9096}, {"ts": 1768487460000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 25064.0, "quote_volume": 1695.1826, "trades": 12, "taker_buy_volume": 18703.0, "taker_buy_quote": 1265.8151}, {"ts": 1768487520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 13953.0, "quote_volume": 940.0574, "trades": 9, "taker_buy_volume": 2542.0, "taker_buy_quote": 171.0766}, {"ts": 1768487580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4182.0, "quote_volume": 281.4486, "trades": 1, "taker_buy_volume": 4182.0, "taker_buy_quote": 281.4486}, {"ts": 1768487640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 147.0, "quote_volume": 9.8784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487700000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 758.0, "quote_volume": 50.9212, "trades": 4, "taker_buy_volume": 446.0, "taker_buy_quote": 29.9712}, {"ts": 1768487760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487820000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 10939.0, "quote_volume": 735.0455, "trades": 8, "taker_buy_volume": 4114.0, "taker_buy_quote": 276.4205}, {"ts": 1768487880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 149.0, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3375.0, "quote_volume": 226.4625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6750.0, "quote_volume": 452.925, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 452.925}, {"ts": 1768488120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3803.0, "quote_volume": 254.801, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 10.787}, {"ts": 1768488180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3375.0, "quote_volume": 226.125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 226.125}, {"ts": 1768488240000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 125287.0, "quote_volume": 8411.1106, "trades": 38, "taker_buy_volume": 115415.0, "taker_buy_quote": 7748.5832}, {"ts": 1768488300000, "open": 0.0669, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 55792.0, "quote_volume": 3728.3401, "trades": 10, "taker_buy_volume": 3525.0, "taker_buy_quote": 236.19}, {"ts": 1768488360000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 87346.0, "quote_volume": 5829.7434, "trades": 23, "taker_buy_volume": 16228.0, "taker_buy_quote": 1084.0304}, {"ts": 1768488420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5117.0, "quote_volume": 341.8156, "trades": 4, "taker_buy_volume": 4300.0, "taker_buy_quote": 287.24}, {"ts": 1768488480000, "open": 0.0667, "high": 0.0671, "low": 0.0667, "close": 0.0671, "volume": 71795.0, "quote_volume": 4811.3138, "trades": 14, "taker_buy_volume": 56560.0, "taker_buy_quote": 3793.6334}, {"ts": 1768488540000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7515.0, "quote_volume": 505.0494, "trades": 7, "taker_buy_volume": 765.0, "taker_buy_quote": 51.4494}, {"ts": 1768488600000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 17787.0, "quote_volume": 1196.1641, "trades": 12, "taker_buy_volume": 17470.0, "taker_buy_quote": 1174.8934}, {"ts": 1768488660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2188.0, "quote_volume": 147.2524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 149.0, "quote_volume": 10.0426, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0426}, {"ts": 1768488840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5869.0, "quote_volume": 396.1575, "trades": 5, "taker_buy_volume": 2494.0, "taker_buy_quote": 168.345}, {"ts": 1768488900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3524.0, "quote_volume": 237.5176, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 227.475}, {"ts": 1768488960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 833.0, "quote_volume": 56.0609, "trades": 3, "taker_buy_volume": 553.0, "taker_buy_quote": 37.2169}, {"ts": 1768489020000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 409.0, "quote_volume": 27.5004, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 10.4988}, {"ts": 1768489080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6507.0, "quote_volume": 436.6197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1558.0, "quote_volume": 104.6976, "trades": 2, "taker_buy_volume": 1558.0, "taker_buy_quote": 104.6976}, {"ts": 1768489260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2903.0, "quote_volume": 195.3719, "trades": 2, "taker_buy_volume": 2903.0, "taker_buy_quote": 195.3719}, {"ts": 1768489320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2192.0, "quote_volume": 147.3024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6000.0, "quote_volume": 403.2, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 403.2}, {"ts": 1768489560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3375.0, "quote_volume": 226.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489620000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3373.0, "quote_volume": 226.2496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 300.0, "quote_volume": 20.145, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 20.145}, {"ts": 1768489800000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 9957.0, "quote_volume": 670.0088, "trades": 8, "taker_buy_volume": 8984.0, "taker_buy_quote": 604.6232}, {"ts": 1768489860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 150.0, "quote_volume": 10.065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768489920000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2608.0, "quote_volume": 174.7462, "trades": 5, "taker_buy_volume": 102.0, "taker_buy_quote": 6.8442}, {"ts": 1768489980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490040000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 15607.0, "quote_volume": 1046.8246, "trades": 7, "taker_buy_volume": 15607.0, "taker_buy_quote": 1046.8246}, {"ts": 1768490100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2067.0, "quote_volume": 138.489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 520.0, "quote_volume": 34.84, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 34.84}, {"ts": 1768490220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3421.0, "quote_volume": 229.5491, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 10.065}, {"ts": 1768490280000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 14104.0, "quote_volume": 946.7867, "trades": 7, "taker_buy_volume": 7458.0, "taker_buy_quote": 500.8401}, {"ts": 1768490340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 17259.0, "quote_volume": 1156.6543, "trades": 9, "taker_buy_volume": 3900.0, "taker_buy_quote": 261.3}, {"ts": 1768490400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490460000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 31730.0, "quote_volume": 2121.9653, "trades": 25, "taker_buy_volume": 13378.0, "taker_buy_quote": 895.5434}, {"ts": 1768490520000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3469.0, "quote_volume": 231.9111, "trades": 4, "taker_buy_volume": 1819.0, "taker_buy_quote": 121.6911}, {"ts": 1768490580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 258.0, "quote_volume": 17.2344, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 17.2344}, {"ts": 1768490700000, "open": 0.0667, "high": 0.0667, "low": 0.0664, "close": 0.0664, "volume": 47160.0, "quote_volume": 3134.0825, "trades": 16, "taker_buy_volume": 524.0, "taker_buy_quote": 34.8984}, {"ts": 1768490760000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 54959.0, "quote_volume": 3653.0228, "trades": 11, "taker_buy_volume": 37452.0, "taker_buy_quote": 2490.558}, {"ts": 1768490820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 151.0, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 10.0566}, {"ts": 1768490880000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6558.0, "quote_volume": 436.1163, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 6.1938}, {"ts": 1768490940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6310.0, "quote_volume": 419.615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491000000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 29039.0, "quote_volume": 1929.918, "trades": 5, "taker_buy_volume": 28888.0, "taker_buy_quote": 1919.8916}, {"ts": 1768491060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2649.0, "quote_volume": 176.1585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7567.0, "quote_volume": 503.2055, "trades": 2, "taker_buy_volume": 5798.0, "taker_buy_quote": 385.567}, {"ts": 1768491180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1009.0, "quote_volume": 67.0985, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 5.054}, {"ts": 1768491240000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3842.0, "quote_volume": 255.5397, "trades": 2, "taker_buy_volume": 3842.0, "taker_buy_quote": 255.5397}, {"ts": 1768491300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3526.0, "quote_volume": 234.1264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491480000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0661, "volume": 8101.0, "quote_volume": 536.1151, "trades": 7, "taker_buy_volume": 435.0, "taker_buy_quote": 28.884}, {"ts": 1768491540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 12726.0, "quote_volume": 842.4612, "trades": 5, "taker_buy_volume": 12726.0, "taker_buy_quote": 842.4612}, {"ts": 1768491600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3641.0, "quote_volume": 240.6701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1681.0, "quote_volume": 111.1141, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 31.2653}, {"ts": 1768491720000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1541.0, "quote_volume": 101.9408, "trades": 4, "taker_buy_volume": 1174.0, "taker_buy_quote": 77.6821}, {"ts": 1768491780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 15911.0, "quote_volume": 1053.3082, "trades": 4, "taker_buy_volume": 12536.0, "taker_buy_quote": 829.8832}, {"ts": 1768491840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3752.0, "quote_volume": 248.0072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768491900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 54841.0, "quote_volume": 3624.9901, "trades": 3, "taker_buy_volume": 54841.0, "taker_buy_quote": 3624.9901}, {"ts": 1768491960000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 43899.0, "quote_volume": 2895.9195, "trades": 16, "taker_buy_volume": 320.0, "taker_buy_quote": 21.0996}, {"ts": 1768492020000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 26695.0, "quote_volume": 1751.8392, "trades": 21, "taker_buy_volume": 6507.0, "taker_buy_quote": 426.9839}, {"ts": 1768492080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3528.0, "quote_volume": 231.4368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492140000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 14228.0, "quote_volume": 930.6354, "trades": 9, "taker_buy_volume": 626.0, "taker_buy_quote": 41.0346}, {"ts": 1768492200000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 3536.0, "quote_volume": 232.0107, "trades": 5, "taker_buy_volume": 3452.0, "taker_buy_quote": 226.5087}, {"ts": 1768492260000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1471.0, "quote_volume": 96.5635, "trades": 3, "taker_buy_volume": 659.0, "taker_buy_quote": 43.2963}, {"ts": 1768492320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3080.0, "quote_volume": 201.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 153.0, "quote_volume": 10.0521, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0521}, {"ts": 1768492440000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 9955.0, "quote_volume": 653.3637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768492500000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 34683.0, "quote_volume": 2281.7358, "trades": 9, "taker_buy_volume": 33820.0, "taker_buy_quote": 2225.0367}, {"ts": 1768492560000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 12920.0, "quote_volume": 852.2038, "trades": 12, "taker_buy_volume": 10577.0, "taker_buy_quote": 697.8713}, {"ts": 1768492620000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 108475.0, "quote_volume": 7189.6885, "trades": 40, "taker_buy_volume": 90562.0, "taker_buy_quote": 6001.4736}, {"ts": 1768492680000, "open": 0.0663, "high": 0.0666, "low": 0.0662, "close": 0.0663, "volume": 176088.0, "quote_volume": 11673.38, "trades": 45, "taker_buy_volume": 15540.0, "taker_buy_quote": 1033.1223}, {"ts": 1768492740000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 15450.0, "quote_volume": 1024.2549, "trades": 8, "taker_buy_volume": 5744.0, "taker_buy_quote": 381.4167}, {"ts": 1768492800000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 29756.0, "quote_volume": 1978.6427, "trades": 21, "taker_buy_volume": 19498.0, "taker_buy_quote": 1297.4433}, {"ts": 1768492860000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 1313.0, "quote_volume": 86.8851, "trades": 4, "taker_buy_volume": 505.0, "taker_buy_quote": 33.431}, {"ts": 1768492920000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 22942.0, "quote_volume": 1522.8875, "trades": 18, "taker_buy_volume": 19278.0, "taker_buy_quote": 1279.978}, {"ts": 1768492980000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3661.0, "quote_volume": 242.7125, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.7625}, {"ts": 1768493040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493100000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 18435.0, "quote_volume": 1224.0689, "trades": 5, "taker_buy_volume": 3526.0, "taker_buy_quote": 234.1264}, {"ts": 1768493160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6430.0, "quote_volume": 425.666, "trades": 6, "taker_buy_volume": 140.0, "taker_buy_quote": 9.268}, {"ts": 1768493220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 84.0, "quote_volume": 5.5608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 152.0, "quote_volume": 10.0776, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0776}, {"ts": 1768493340000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 14450.0, "quote_volume": 958.7251, "trades": 13, "taker_buy_volume": 235.0, "taker_buy_quote": 15.5956}, {"ts": 1768493400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 151.0, "quote_volume": 9.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493460000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 70427.0, "quote_volume": 4673.3516, "trades": 22, "taker_buy_volume": 39341.0, "taker_buy_quote": 2611.8241}, {"ts": 1768493520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493580000, "open": 0.0663, "high": 0.0663, "low": 0.0659, "close": 0.066, "volume": 148987.0, "quote_volume": 9843.7215, "trades": 116, "taker_buy_volume": 22965.0, "taker_buy_quote": 1516.186}, {"ts": 1768493640000, "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0657, "volume": 144272.0, "quote_volume": 9488.5494, "trades": 122, "taker_buy_volume": 6159.0, "taker_buy_quote": 404.6463}, {"ts": 1768493700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 14525.0, "quote_volume": 954.9346, "trades": 12, "taker_buy_volume": 10936.0, "taker_buy_quote": 718.7784}, {"ts": 1768493760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 842.0, "quote_volume": 55.4878, "trades": 2, "taker_buy_volume": 842.0, "taker_buy_quote": 55.4878}, {"ts": 1768493820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3642.0, "quote_volume": 240.372, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 10.032}, {"ts": 1768493880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 457.0, "quote_volume": 30.1163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768493940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 8070.0, "quote_volume": 531.813, "trades": 3, "taker_buy_volume": 8070.0, "taker_buy_quote": 531.813}, {"ts": 1768494000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3375.0, "quote_volume": 222.4125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.4125}, {"ts": 1768494060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2362.0, "quote_volume": 155.6558, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 5.5356}, {"ts": 1768494120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4188.0, "quote_volume": 275.9892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494180000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5607.0, "quote_volume": 369.4253, "trades": 3, "taker_buy_volume": 3095.0, "taker_buy_quote": 203.9605}, {"ts": 1768494240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5899.0, "quote_volume": 388.6043, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.4125}, {"ts": 1768494300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 10401.0, "quote_volume": 685.4259, "trades": 5, "taker_buy_volume": 6750.0, "taker_buy_quote": 444.825}, {"ts": 1768494360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4225.0, "quote_volume": 278.137, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494420000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6442.0, "quote_volume": 424.3282, "trades": 4, "taker_buy_volume": 3355.0, "taker_buy_quote": 221.0945}, {"ts": 1768494480000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 10928.0, "quote_volume": 718.9583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7125.0, "quote_volume": 468.1125, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 221.7375}, {"ts": 1768494600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 12827.0, "quote_volume": 842.7339, "trades": 11, "taker_buy_volume": 7342.0, "taker_buy_quote": 482.3694}, {"ts": 1768494660000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 14013.0, "quote_volume": 921.456, "trades": 6, "taker_buy_volume": 11394.0, "taker_buy_quote": 749.3877}, {"ts": 1768494720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5734.0, "quote_volume": 376.7238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2051.0, "quote_volume": 134.5456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494840000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3898.0, "quote_volume": 255.5943, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 131.2}, {"ts": 1768494900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9905.0, "quote_volume": 649.768, "trades": 5, "taker_buy_volume": 6801.0, "taker_buy_quote": 446.1456}, {"ts": 1768494960000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6562.0, "quote_volume": 430.1485, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 221.4}, {"ts": 1768495020000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 34523.0, "quote_volume": 2265.4293, "trades": 8, "taker_buy_volume": 3830.0, "taker_buy_quote": 251.631}, {"ts": 1768495080000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 19275.0, "quote_volume": 1266.961, "trades": 8, "taker_buy_volume": 16060.0, "taker_buy_quote": 1055.7355}, {"ts": 1768495140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2821.0, "quote_volume": 185.3397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495200000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 19214.0, "quote_volume": 1263.584, "trades": 27, "taker_buy_volume": 12178.0, "taker_buy_quote": 801.3188}, {"ts": 1768495260000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 35629.0, "quote_volume": 2351.6222, "trades": 30, "taker_buy_volume": 33186.0, "taker_buy_quote": 2190.5319}, {"ts": 1768495320000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2896.0, "quote_volume": 191.2832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6208.0, "quote_volume": 410.3488, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.0875}, {"ts": 1768495440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9043.0, "quote_volume": 596.838, "trades": 7, "taker_buy_volume": 3455.0, "taker_buy_quote": 228.03}, {"ts": 1768495500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3122.0, "quote_volume": 206.052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495560000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2707.0, "quote_volume": 178.8438, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0472}, {"ts": 1768495620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1782.0, "quote_volume": 117.612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495680000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 69076.0, "quote_volume": 4555.1654, "trades": 15, "taker_buy_volume": 15276.0, "taker_buy_quote": 1009.4061}, {"ts": 1768495740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1920.0, "quote_volume": 126.858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495800000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 2022.0, "quote_volume": 133.5579, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 6.289}, {"ts": 1768495860000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8663.0, "quote_volume": 572.4505, "trades": 12, "taker_buy_volume": 4845.0, "taker_buy_quote": 320.2545}, {"ts": 1768495920000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 23017.0, "quote_volume": 1519.4595, "trades": 68, "taker_buy_volume": 5643.0, "taker_buy_quote": 372.7755}, {"ts": 1768495980000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3724.0, "quote_volume": 245.5223, "trades": 4, "taker_buy_volume": 1107.0, "taker_buy_quote": 73.062}, {"ts": 1768496040000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 10853.0, "quote_volume": 716.0212, "trades": 6, "taker_buy_volume": 6750.0, "taker_buy_quote": 445.5}, {"ts": 1768496100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2920.0, "quote_volume": 192.428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2217.0, "quote_volume": 146.1003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 27502.0, "quote_volume": 1812.5156, "trades": 40, "taker_buy_volume": 1338.0, "taker_buy_quote": 88.308}, {"ts": 1768496280000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5346.0, "quote_volume": 352.85, "trades": 3, "taker_buy_volume": 3515.0, "taker_buy_quote": 232.004}, {"ts": 1768496340000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 13701.0, "quote_volume": 905.4655, "trades": 15, "taker_buy_volume": 10007.0, "taker_buy_quote": 661.4627}, {"ts": 1768496400000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0662, "volume": 42017.0, "quote_volume": 2783.2926, "trades": 27, "taker_buy_volume": 38902.0, "taker_buy_quote": 2577.4474}, {"ts": 1768496460000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3647.0, "quote_volume": 241.7325, "trades": 6, "taker_buy_volume": 2047.0, "taker_buy_quote": 135.7161}, {"ts": 1768496520000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1024.0, "quote_volume": 67.8477, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 39.0507}, {"ts": 1768496580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7245.0, "quote_volume": 479.619, "trades": 6, "taker_buy_volume": 5569.0, "taker_buy_quote": 368.6678}, {"ts": 1768496640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496760000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 10439.0, "quote_volume": 691.134, "trades": 6, "taker_buy_volume": 2346.0, "taker_buy_quote": 155.3052}, {"ts": 1768496820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 221.0, "quote_volume": 14.6081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496880000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2818.0, "quote_volume": 186.5364, "trades": 4, "taker_buy_volume": 2666.0, "taker_buy_quote": 176.4892}, {"ts": 1768496940000, "open": 0.0662, "high": 0.0667, "low": 0.0662, "close": 0.0667, "volume": 96343.0, "quote_volume": 6409.6999, "trades": 42, "taker_buy_volume": 94252.0, "taker_buy_quote": 6270.2393}, {"ts": 1768497000000, "open": 0.0668, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 193347.0, "quote_volume": 12868.0645, "trades": 187, "taker_buy_volume": 29228.0, "taker_buy_quote": 1946.0006}, {"ts": 1768497060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 74144.0, "quote_volume": 4923.1616, "trades": 27, "taker_buy_volume": 44346.0, "taker_buy_quote": 2944.5744}, {"ts": 1768497120000, "open": 0.0664, "high": 0.0669, "low": 0.0664, "close": 0.0667, "volume": 240189.0, "quote_volume": 16011.1652, "trades": 66, "taker_buy_volume": 157799.0, "taker_buy_quote": 10506.4138}, {"ts": 1768497180000, "open": 0.0669, "high": 0.0675, "low": 0.0669, "close": 0.0673, "volume": 90671.0, "quote_volume": 6094.2781, "trades": 46, "taker_buy_volume": 75966.0, "taker_buy_quote": 5104.9996}, {"ts": 1768497240000, "open": 0.0673, "high": 0.0674, "low": 0.0671, "close": 0.0673, "volume": 200304.0, "quote_volume": 13476.2742, "trades": 64, "taker_buy_volume": 95067.0, "taker_buy_quote": 6397.0545}, {"ts": 1768497300000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 46566.0, "quote_volume": 3133.2451, "trades": 21, "taker_buy_volume": 24120.0, "taker_buy_quote": 1623.3503}, {"ts": 1768497360000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7969.0, "quote_volume": 535.6291, "trades": 11, "taker_buy_volume": 7820.0, "taker_buy_quote": 525.6163}, {"ts": 1768497420000, "open": 0.0671, "high": 0.0671, "low": 0.0665, "close": 0.0666, "volume": 189825.0, "quote_volume": 12668.4454, "trades": 142, "taker_buy_volume": 66894.0, "taker_buy_quote": 4459.748}, {"ts": 1768497480000, "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0667, "volume": 402919.0, "quote_volume": 26891.018, "trades": 108, "taker_buy_volume": 254372.0, "taker_buy_quote": 16978.7468}, {"ts": 1768497540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1634.0, "quote_volume": 108.8244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3580.0, "quote_volume": 238.428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 68395.0, "quote_volume": 4548.2675, "trades": 9, "taker_buy_volume": 302.0, "taker_buy_quote": 20.083}, {"ts": 1768497780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3648.0, "quote_volume": 242.2272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4170.0, "quote_volume": 277.305, "trades": 4, "taker_buy_volume": 4170.0, "taker_buy_quote": 277.305}, {"ts": 1768498020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498140000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6773.0, "quote_volume": 450.6923, "trades": 3, "taker_buy_volume": 6773.0, "taker_buy_quote": 450.6923}, {"ts": 1768498200000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 30858.0, "quote_volume": 2055.4764, "trades": 11, "taker_buy_volume": 22108.0, "taker_buy_quote": 1472.7264}, {"ts": 1768498260000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 6756.0, "quote_volume": 451.2857, "trades": 3, "taker_buy_volume": 6756.0, "taker_buy_quote": 451.2857}, {"ts": 1768498320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 761.0, "quote_volume": 50.8348, "trades": 1, "taker_buy_volume": 761.0, "taker_buy_quote": 50.8348}, {"ts": 1768498380000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 119071.0, "quote_volume": 7938.9454, "trades": 59, "taker_buy_volume": 36277.0, "taker_buy_quote": 2420.7374}, {"ts": 1768498440000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 117137.0, "quote_volume": 7784.7939, "trades": 152, "taker_buy_volume": 54374.0, "taker_buy_quote": 3614.7391}, {"ts": 1768498500000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 149832.0, "quote_volume": 9984.4574, "trades": 41, "taker_buy_volume": 141386.0, "taker_buy_quote": 9421.1191}, {"ts": 1768498560000, "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0665, "volume": 157008.0, "quote_volume": 10435.3872, "trades": 110, "taker_buy_volume": 59844.0, "taker_buy_quote": 3975.2025}, {"ts": 1768498620000, "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.067, "volume": 57292.0, "quote_volume": 3829.6534, "trades": 25, "taker_buy_volume": 53917.0, "taker_buy_quote": 3603.5284}, {"ts": 1768498680000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 97928.0, "quote_volume": 6572.334, "trades": 27, "taker_buy_volume": 65375.0, "taker_buy_quote": 4388.0277}, {"ts": 1768498740000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7520.0, "quote_volume": 505.0065, "trades": 4, "taker_buy_volume": 7520.0, "taker_buy_quote": 505.0065}, {"ts": 1768498800000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 20362.0, "quote_volume": 1366.0682, "trades": 13, "taker_buy_volume": 14896.0, "taker_buy_quote": 999.8462}, {"ts": 1768498860000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 33252.0, "quote_volume": 2236.6715, "trades": 16, "taker_buy_volume": 25871.0, "taker_buy_quote": 1740.3491}, {"ts": 1768498920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6964.0, "quote_volume": 468.6772, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 14.4022}, {"ts": 1768498980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6899.0, "quote_volume": 463.6128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 330.0, "quote_volume": 22.143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3375.0, "quote_volume": 226.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 12764.0, "quote_volume": 857.7408, "trades": 3, "taker_buy_volume": 12682.0, "taker_buy_quote": 852.2304}, {"ts": 1768499280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4946.0, "quote_volume": 331.8766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 54115.0, "quote_volume": 3625.705, "trades": 11, "taker_buy_volume": 4687.0, "taker_buy_quote": 314.029}, {"ts": 1768499400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7902.0, "quote_volume": 530.2242, "trades": 10, "taker_buy_volume": 7902.0, "taker_buy_quote": 530.2242}, {"ts": 1768499520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9560.0, "quote_volume": 640.52, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499580000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 44019.0, "quote_volume": 2945.1548, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 16566.0, "quote_volume": 1104.9522, "trades": 15, "taker_buy_volume": 564.0, "taker_buy_quote": 37.6188}, {"ts": 1768499700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18336.0, "quote_volume": 1221.1776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 151.0, "quote_volume": 10.0415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499880000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 34476.0, "quote_volume": 2294.0501, "trades": 11, "taker_buy_volume": 34476.0, "taker_buy_quote": 2294.0501}, {"ts": 1768499940000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 26951.0, "quote_volume": 1789.2531, "trades": 52, "taker_buy_volume": 2666.0, "taker_buy_quote": 176.7558}, {"ts": 1768500000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8694.0, "quote_volume": 577.2816, "trades": 4, "taker_buy_volume": 8694.0, "taker_buy_quote": 577.2816}, {"ts": 1768500120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 24671.0, "quote_volume": 1640.6215, "trades": 10, "taker_buy_volume": 15218.0, "taker_buy_quote": 1011.997}, {"ts": 1768500240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3375.0, "quote_volume": 224.4375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.4375}, {"ts": 1768500360000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1194.0, "quote_volume": 79.5116, "trades": 3, "taker_buy_volume": 1106.0, "taker_buy_quote": 73.6596}, {"ts": 1768500420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3375.0, "quote_volume": 224.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6058.0, "quote_volume": 402.857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500600000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 72688.0, "quote_volume": 4819.2024, "trades": 19, "taker_buy_volume": 9520.0, "taker_buy_quote": 631.176}, {"ts": 1768500660000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 303.0, "quote_volume": 20.0434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500720000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 7978.0, "quote_volume": 526.6144, "trades": 5, "taker_buy_volume": 664.0, "taker_buy_quote": 43.8904}, {"ts": 1768500780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500840000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3180.0, "quote_volume": 210.147, "trades": 5, "taker_buy_volume": 3180.0, "taker_buy_quote": 210.147}, {"ts": 1768500900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3375.0, "quote_volume": 222.75, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.75}, {"ts": 1768501020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 152.0, "quote_volume": 10.0472, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0472}, {"ts": 1768501140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1811.0, "quote_volume": 119.7071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3375.0, "quote_volume": 223.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1382.0, "quote_volume": 91.3502, "trades": 2, "taker_buy_volume": 1382.0, "taker_buy_quote": 91.3502}, {"ts": 1768501320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2962.0, "quote_volume": 195.492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3853.0, "quote_volume": 254.6833, "trades": 4, "taker_buy_volume": 3853.0, "taker_buy_quote": 254.6833}, {"ts": 1768501500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3375.0, "quote_volume": 223.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501620000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 6902.0, "quote_volume": 456.5749, "trades": 3, "taker_buy_volume": 6902.0, "taker_buy_quote": 456.5749}, {"ts": 1768501680000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.0659, "volume": 92761.0, "quote_volume": 6122.8564, "trades": 91, "taker_buy_volume": 11841.0, "taker_buy_quote": 780.8332}, {"ts": 1768501740000, "open": 0.0659, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 100454.0, "quote_volume": 6608.4501, "trades": 90, "taker_buy_volume": 34503.0, "taker_buy_quote": 2269.4282}, {"ts": 1768501800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1414.0, "quote_volume": 93.1826, "trades": 4, "taker_buy_volume": 1414.0, "taker_buy_quote": 93.1826}, {"ts": 1768501860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 313.0, "quote_volume": 20.658, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 20.658}, {"ts": 1768501920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3528.0, "quote_volume": 232.1424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10318.0, "quote_volume": 678.9244, "trades": 3, "taker_buy_volume": 10318.0, "taker_buy_quote": 678.9244}, {"ts": 1768502160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1339.0, "quote_volume": 88.2401, "trades": 3, "taker_buy_volume": 1339.0, "taker_buy_quote": 88.2401}, {"ts": 1768502280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3272.0, "quote_volume": 215.2976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3639.0, "quote_volume": 239.0823, "trades": 4, "taker_buy_volume": 3486.0, "taker_buy_quote": 229.0302}, {"ts": 1768502460000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 17723.0, "quote_volume": 1160.8088, "trades": 12, "taker_buy_volume": 591.0, "taker_buy_quote": 38.6514}, {"ts": 1768502520000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 36224.0, "quote_volume": 2373.5292, "trades": 19, "taker_buy_volume": 26524.0, "taker_buy_quote": 1738.1792}, {"ts": 1768502580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 176.0, "quote_volume": 11.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502640000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 13949.0, "quote_volume": 915.4823, "trades": 7, "taker_buy_volume": 13949.0, "taker_buy_quote": 915.4823}, {"ts": 1768502700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502760000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 7615.0, "quote_volume": 499.2105, "trades": 4, "taker_buy_volume": 7615.0, "taker_buy_quote": 499.2105}, {"ts": 1768502820000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 76102.0, "quote_volume": 4979.2434, "trades": 21, "taker_buy_volume": 6093.0, "taker_buy_quote": 399.0915}, {"ts": 1768502880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502940000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 106308.0, "quote_volume": 6941.9522, "trades": 12, "taker_buy_volume": 88866.0, "taker_buy_quote": 5802.9896}, {"ts": 1768503000000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 11492.0, "quote_volume": 749.3484, "trades": 9, "taker_buy_volume": 3567.0, "taker_buy_quote": 232.5876}, {"ts": 1768503060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4271.0, "quote_volume": 278.0421, "trades": 5, "taker_buy_volume": 554.0, "taker_buy_quote": 36.0654}, {"ts": 1768503120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3508.0, "quote_volume": 228.7216, "trades": 3, "taker_buy_volume": 3508.0, "taker_buy_quote": 228.7216}, {"ts": 1768503180000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 631.0, "quote_volume": 41.2119, "trades": 3, "taker_buy_volume": 230.0, "taker_buy_quote": 15.0266}, {"ts": 1768503240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 154.0, "quote_volume": 10.0716, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0716}, {"ts": 1768503360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503420000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 7058.0, "quote_volume": 460.872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503480000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 125976.0, "quote_volume": 8191.7486, "trades": 24, "taker_buy_volume": 22195.0, "taker_buy_quote": 1445.0591}, {"ts": 1768503540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5077.0, "quote_volume": 330.5127, "trades": 4, "taker_buy_volume": 5077.0, "taker_buy_quote": 330.5127}, {"ts": 1768503600000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 6295.0, "quote_volume": 409.5532, "trades": 4, "taker_buy_volume": 3782.0, "taker_buy_quote": 246.2082}, {"ts": 1768503660000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 3103.0, "quote_volume": 201.6175, "trades": 6, "taker_buy_volume": 2328.0, "taker_buy_quote": 151.32}, {"ts": 1768503720000, "open": 0.0649, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 518147.0, "quote_volume": 33687.8386, "trades": 78, "taker_buy_volume": 273163.0, "taker_buy_quote": 17758.4284}, {"ts": 1768503780000, "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0656, "volume": 49553.0, "quote_volume": 3234.636, "trades": 19, "taker_buy_volume": 45498.0, "taker_buy_quote": 2969.8445}, {"ts": 1768503840000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 34176.0, "quote_volume": 2238.9113, "trades": 24, "taker_buy_volume": 10135.0, "taker_buy_quote": 664.856}, {"ts": 1768503900000, "open": 0.0654, "high": 0.0655, "low": 0.0651, "close": 0.0653, "volume": 111809.0, "quote_volume": 7294.4875, "trades": 94, "taker_buy_volume": 42777.0, "taker_buy_quote": 2791.5486}, {"ts": 1768503960000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 127621.0, "quote_volume": 8312.4988, "trades": 42, "taker_buy_volume": 72093.0, "taker_buy_quote": 4694.7591}, {"ts": 1768504020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2684.0, "quote_volume": 174.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 107.0, "quote_volume": 6.9657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1876.0, "quote_volume": 122.3152, "trades": 2, "taker_buy_volume": 1876.0, "taker_buy_quote": 122.3152}, {"ts": 1768504260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4051.0, "quote_volume": 264.1252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2704.0, "quote_volume": 176.3008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 306.0, "quote_volume": 19.9512, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 19.9512}, {"ts": 1768504440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3295.0, "quote_volume": 214.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504620000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 65177.0, "quote_volume": 4256.9489, "trades": 52, "taker_buy_volume": 29703.0, "taker_buy_quote": 1940.4967}, {"ts": 1768504680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 268.0, "quote_volume": 17.5272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10927.0, "quote_volume": 714.6258, "trades": 3, "taker_buy_volume": 10927.0, "taker_buy_quote": 714.6258}, {"ts": 1768504800000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 19130.0, "quote_volume": 1250.6656, "trades": 18, "taker_buy_volume": 11959.0, "taker_buy_quote": 782.0264}, {"ts": 1768504860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 76.0, "quote_volume": 4.9704, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 4.9704}, {"ts": 1768504920000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 30657.0, "quote_volume": 2007.2241, "trades": 29, "taker_buy_volume": 30657.0, "taker_buy_quote": 2007.2241}, {"ts": 1768504980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 154.0, "quote_volume": 10.0562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505160000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 21829.0, "quote_volume": 1421.5428, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505220000, "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0655, "volume": 82488.0, "quote_volume": 5391.6698, "trades": 31, "taker_buy_volume": 78507.0, "taker_buy_quote": 5130.9143}, {"ts": 1768505280000, "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 145172.0, "quote_volume": 9527.0513, "trades": 41, "taker_buy_volume": 106879.0, "taker_buy_quote": 7013.9747}, {"ts": 1768505340000, "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.0652, "volume": 73189.0, "quote_volume": 4787.2922, "trades": 27, "taker_buy_volume": 6920.0, "taker_buy_quote": 451.201}, {"ts": 1768505400000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 195175.0, "quote_volume": 12762.5941, "trades": 31, "taker_buy_volume": 106526.0, "taker_buy_quote": 6960.7084}, {"ts": 1768505460000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 52749.0, "quote_volume": 3441.8503, "trades": 16, "taker_buy_volume": 2908.0, "taker_buy_quote": 189.6016}, {"ts": 1768505520000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 51099.0, "quote_volume": 3329.6535, "trades": 22, "taker_buy_volume": 11997.0, "taker_buy_quote": 782.2044}, {"ts": 1768505580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 154.0, "quote_volume": 10.0562, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0562}, {"ts": 1768505640000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 38083.0, "quote_volume": 2490.6434, "trades": 7, "taker_buy_volume": 38083.0, "taker_buy_quote": 2490.6434}, {"ts": 1768505700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 419.0, "quote_volume": 27.4026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505820000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 15676.0, "quote_volume": 1023.6274, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 325.0, "quote_volume": 21.1575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 21526.0, "quote_volume": 1401.3426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506000000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 110387.0, "quote_volume": 7198.54, "trades": 23, "taker_buy_volume": 74248.0, "taker_buy_quote": 4841.9397}, {"ts": 1768506060000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 74086.0, "quote_volume": 4824.649, "trades": 22, "taker_buy_volume": 4731.0, "taker_buy_quote": 307.9881}, {"ts": 1768506120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506180000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 5154.0, "quote_volume": 335.5408, "trades": 3, "taker_buy_volume": 1779.0, "taker_buy_quote": 115.8283}, {"ts": 1768506240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 154.0, "quote_volume": 10.0562, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0562}, {"ts": 1768506360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 12658.0, "quote_volume": 827.8332, "trades": 5, "taker_buy_volume": 5908.0, "taker_buy_quote": 386.3832}, {"ts": 1768506420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 153.0, "quote_volume": 10.0215, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0215}, {"ts": 1768506720000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 461.0, "quote_volume": 30.2108, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0368}, {"ts": 1768506780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1372.0, "quote_volume": 89.866, "trades": 1, "taker_buy_volume": 1372.0, "taker_buy_quote": 89.866}, {"ts": 1768506840000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 77938.0, "quote_volume": 5092.2374, "trades": 41, "taker_buy_volume": 344.0, "taker_buy_quote": 22.4632}, {"ts": 1768506900000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 38791.0, "quote_volume": 2537.8726, "trades": 27, "taker_buy_volume": 23974.0, "taker_buy_quote": 1568.8408}, {"ts": 1768506960000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 37549.0, "quote_volume": 2460.0457, "trades": 17, "taker_buy_volume": 37549.0, "taker_buy_quote": 2460.0457}, {"ts": 1768507020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 750.0, "quote_volume": 49.05, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507080000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7049.0, "quote_volume": 461.7395, "trades": 5, "taker_buy_volume": 7049.0, "taker_buy_quote": 461.7395}, {"ts": 1768507140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 216.0, "quote_volume": 14.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 42996.0, "quote_volume": 2820.5376, "trades": 21, "taker_buy_volume": 30601.0, "taker_buy_quote": 2007.4256}, {"ts": 1768507260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9437.0, "quote_volume": 620.0109, "trades": 4, "taker_buy_volume": 9437.0, "taker_buy_quote": 620.0109}, {"ts": 1768507320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 153.0, "quote_volume": 10.0674, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0674}, {"ts": 1768507380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 153.0, "quote_volume": 10.0827, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0827}, {"ts": 1768507500000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 25521.0, "quote_volume": 1686.7573, "trades": 29, "taker_buy_volume": 25430.0, "taker_buy_quote": 1680.7513}, {"ts": 1768507560000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12594.0, "quote_volume": 831.0095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507620000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 8613.0, "quote_volume": 567.0062, "trades": 9, "taker_buy_volume": 1375.0, "taker_buy_quote": 90.475}, {"ts": 1768507680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 153.0, "quote_volume": 10.0827, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0827}, {"ts": 1768507800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 29414.0, "quote_volume": 1938.3826, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 588.0, "quote_volume": 38.6904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507920000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 603.0, "quote_volume": 39.7077, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 19.9677}, {"ts": 1768507980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 159.0, "quote_volume": 10.4622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508160000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 29855.0, "quote_volume": 1963.7407, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 20184.0, "quote_volume": 1326.0888, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 843.0, "quote_volume": 55.3851, "trades": 1, "taker_buy_volume": 843.0, "taker_buy_quote": 55.3851}, {"ts": 1768508400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5631.0, "quote_volume": 369.3936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1496.0, "quote_volume": 98.1376, "trades": 1, "taker_buy_volume": 1496.0, "taker_buy_quote": 98.1376}, {"ts": 1768508520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2240.0, "quote_volume": 146.944, "trades": 1, "taker_buy_volume": 2240.0, "taker_buy_quote": 146.944}, {"ts": 1768508640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 153.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508880000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 23902.0, "quote_volume": 1564.215, "trades": 13, "taker_buy_volume": 14510.0, "taker_buy_quote": 949.9782}, {"ts": 1768508940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509120000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 4890.0, "quote_volume": 319.8213, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0215}, {"ts": 1768509180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 18640.0, "quote_volume": 1222.784, "trades": 14, "taker_buy_volume": 18640.0, "taker_buy_quote": 1222.784}, {"ts": 1768509300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3528.0, "quote_volume": 231.4368, "trades": 2, "taker_buy_volume": 3528.0, "taker_buy_quote": 231.4368}, {"ts": 1768509360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 153.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 16902.0, "quote_volume": 1105.3908, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 674.0, "quote_volume": 44.0122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 23610.0, "quote_volume": 1541.733, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 24636.0, "quote_volume": 1606.2672, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 579.0, "quote_volume": 37.6929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 676.0, "quote_volume": 44.0076, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 44.0076}, {"ts": 1768510260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 154.0, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0408}, {"ts": 1768510320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6603.0, "quote_volume": 430.5156, "trades": 2, "taker_buy_volume": 3228.0, "taker_buy_quote": 210.4656}, {"ts": 1768510620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6797.0, "quote_volume": 443.8441, "trades": 3, "taker_buy_volume": 6797.0, "taker_buy_quote": 443.8441}, {"ts": 1768510680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5217.0, "quote_volume": 340.1484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 336.0, "quote_volume": 21.9408, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 21.9408}, {"ts": 1768510860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 26820.0, "quote_volume": 1752.6467, "trades": 16, "taker_buy_volume": 13967.0, "taker_buy_quote": 912.0605}, {"ts": 1768510920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2373.0, "quote_volume": 155.1942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10445.0, "quote_volume": 684.1475, "trades": 10, "taker_buy_volume": 9154.0, "taker_buy_quote": 599.587}, {"ts": 1768511100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 7273.0, "quote_volume": 476.3815, "trades": 4, "taker_buy_volume": 4048.0, "taker_buy_quote": 265.144}, {"ts": 1768511160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1147.0, "quote_volume": 75.1285, "trades": 1, "taker_buy_volume": 1147.0, "taker_buy_quote": 75.1285}, {"ts": 1768511220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4848.0, "quote_volume": 317.0592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3375.0, "quote_volume": 220.725, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.725}, {"ts": 1768511640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511820000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 4937.0, "quote_volume": 323.4471, "trades": 4, "taker_buy_volume": 4937.0, "taker_buy_quote": 323.4471}, {"ts": 1768511880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 496.0, "quote_volume": 32.488, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 32.488}, {"ts": 1768512060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 821.0, "quote_volume": 53.7755, "trades": 1, "taker_buy_volume": 821.0, "taker_buy_quote": 53.7755}, {"ts": 1768512120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 12112.0, "quote_volume": 793.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3053.0, "quote_volume": 199.9715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 41244.0, "quote_volume": 2697.3576, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 22080.0, "quote_volume": 1443.6281, "trades": 12, "taker_buy_volume": 13317.0, "taker_buy_quote": 871.0667}, {"ts": 1768512660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 305.0, "quote_volume": 19.947, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 19.947}, {"ts": 1768513380000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 9277.0, "quote_volume": 607.0982, "trades": 10, "taker_buy_volume": 9277.0, "taker_buy_quote": 607.0982}, {"ts": 1768513440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4123.0, "quote_volume": 269.6442, "trades": 4, "taker_buy_volume": 82.0, "taker_buy_quote": 5.3628}, {"ts": 1768513560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3375.0, "quote_volume": 220.725, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.725}, {"ts": 1768513800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514160000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 14253.0, "quote_volume": 930.5152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 76.0, "quote_volume": 4.9628, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 4.9628}, {"ts": 1768514280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 21619.0, "quote_volume": 1411.7207, "trades": 6, "taker_buy_volume": 21619.0, "taker_buy_quote": 1411.7207}, {"ts": 1768514460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 77.0, "quote_volume": 5.0358, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.0358}, {"ts": 1768514520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6546.0, "quote_volume": 427.4538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2193.0, "quote_volume": 143.4222, "trades": 2, "taker_buy_volume": 2193.0, "taker_buy_quote": 143.4222}, {"ts": 1768514640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5796.0, "quote_volume": 379.638, "trades": 4, "taker_buy_volume": 5796.0, "taker_buy_quote": 379.638}, {"ts": 1768514700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1119.0, "quote_volume": 73.4064, "trades": 1, "taker_buy_volume": 1119.0, "taker_buy_quote": 73.4064}, {"ts": 1768514760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6078.0, "quote_volume": 398.7168, "trades": 3, "taker_buy_volume": 6078.0, "taker_buy_quote": 398.7168}, {"ts": 1768515000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 306.0, "quote_volume": 20.1042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3873.0, "quote_volume": 254.0688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 943.0, "quote_volume": 61.7665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3873.0, "quote_volume": 254.4561, "trades": 1, "taker_buy_volume": 3873.0, "taker_buy_quote": 254.4561}, {"ts": 1768515540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515780000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 752.0, "quote_volume": 49.5172, "trades": 4, "taker_buy_volume": 211.0, "taker_buy_quote": 13.9049}, {"ts": 1768515840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 969.0, "quote_volume": 63.8571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3375.0, "quote_volume": 222.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516140000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 724.0, "quote_volume": 47.8142, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 19.9622}, {"ts": 1768516200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1862.0, "quote_volume": 122.892, "trades": 1, "taker_buy_volume": 1862.0, "taker_buy_quote": 122.892}, {"ts": 1768516260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516320000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3980.0, "quote_volume": 263.0762, "trades": 3, "taker_buy_volume": 3980.0, "taker_buy_quote": 263.0762}, {"ts": 1768516380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2000.0, "quote_volume": 132.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1923.0, "quote_volume": 126.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4726.0, "quote_volume": 312.8612, "trades": 2, "taker_buy_volume": 4726.0, "taker_buy_quote": 312.8612}, {"ts": 1768516860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 394.0, "quote_volume": 26.0828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 260.0, "quote_volume": 17.238, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 17.238}, {"ts": 1768517040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 403.0, "quote_volume": 26.6383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9747.0, "quote_volume": 644.2767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4580.0, "quote_volume": 302.28, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 7671.0, "quote_volume": 507.0432, "trades": 4, "taker_buy_volume": 7572.0, "taker_buy_quote": 500.5092}, {"ts": 1768518420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1110.0, "quote_volume": 73.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 91.0, "quote_volume": 5.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1374.0, "quote_volume": 90.5466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518840000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 21566.0, "quote_volume": 1421.8365, "trades": 10, "taker_buy_volume": 3525.0, "taker_buy_quote": 232.65}, {"ts": 1768518900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3945.0, "quote_volume": 260.37, "trades": 2, "taker_buy_volume": 3945.0, "taker_buy_quote": 260.37}, {"ts": 1768519020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1573.0, "quote_volume": 103.818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 646.0, "quote_volume": 42.636, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 42.636}, {"ts": 1768519140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519740000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 20089.0, "quote_volume": 1323.1404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6566.0, "quote_volume": 432.0428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519980000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520040000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 42729.0, "quote_volume": 2808.7401, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520100000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 390859.0, "quote_volume": 25760.4917, "trades": 77, "taker_buy_volume": 285316.0, "taker_buy_quote": 18801.3911}, {"ts": 1768520160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 85.0, "quote_volume": 5.61, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.61}, {"ts": 1768520280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12008.0, "quote_volume": 792.528, "trades": 2, "taker_buy_volume": 12008.0, "taker_buy_quote": 792.528}, {"ts": 1768520340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 22745.0, "quote_volume": 1498.8955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3527.0, "quote_volume": 232.782, "trades": 2, "taker_buy_volume": 3527.0, "taker_buy_quote": 232.782}, {"ts": 1768521000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3527.0, "quote_volume": 233.1347, "trades": 2, "taker_buy_volume": 3527.0, "taker_buy_quote": 233.1347}, {"ts": 1768521120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3375.0, "quote_volume": 223.0875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.0875}, {"ts": 1768521180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 20460.0, "quote_volume": 1352.406, "trades": 5, "taker_buy_volume": 2243.0, "taker_buy_quote": 148.2623}, {"ts": 1768521240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4496.0, "quote_volume": 297.6352, "trades": 3, "taker_buy_volume": 3527.0, "taker_buy_quote": 233.4874}, {"ts": 1768521300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6750.0, "quote_volume": 446.85, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.425}, {"ts": 1768521360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3375.0, "quote_volume": 223.425, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.425}, {"ts": 1768521480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 773.0, "quote_volume": 51.2499, "trades": 2, "taker_buy_volume": 773.0, "taker_buy_quote": 51.2499}, {"ts": 1768521600000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 27223.0, "quote_volume": 1802.238, "trades": 17, "taker_buy_volume": 754.0, "taker_buy_quote": 49.9902}, {"ts": 1768521660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10729.0, "quote_volume": 710.2598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 152.0, "quote_volume": 10.0472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 25261.0, "quote_volume": 1666.729, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 123.0, "quote_volume": 8.0934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 33730.0, "quote_volume": 2225.1692, "trades": 7, "taker_buy_volume": 33730.0, "taker_buy_quote": 2225.1692}, {"ts": 1768522440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 14433.0, "quote_volume": 952.578, "trades": 7, "taker_buy_volume": 7683.0, "taker_buy_quote": 507.078}, {"ts": 1768522560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 166.0, "quote_volume": 10.956, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.956}, {"ts": 1768522620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1008.0, "quote_volume": 66.4272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5276.0, "quote_volume": 347.6884, "trades": 5, "taker_buy_volume": 941.0, "taker_buy_quote": 62.0119}, {"ts": 1768522800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3375.0, "quote_volume": 222.4125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.4125}, {"ts": 1768522860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1001.0, "quote_volume": 65.9659, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 65.9659}, {"ts": 1768522980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 12820.0, "quote_volume": 844.838, "trades": 3, "taker_buy_volume": 11821.0, "taker_buy_quote": 779.0039}, {"ts": 1768523040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3375.0, "quote_volume": 222.4125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.4125}, {"ts": 1768523100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4692.0, "quote_volume": 309.2028, "trades": 2, "taker_buy_volume": 1419.0, "taker_buy_quote": 93.5121}, {"ts": 1768523160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3236.0, "quote_volume": 213.2524, "trades": 1, "taker_buy_volume": 3236.0, "taker_buy_quote": 213.2524}, {"ts": 1768523340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1337.0, "quote_volume": 88.1083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523460000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 16445.0, "quote_volume": 1080.4395, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523520000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 126984.0, "quote_volume": 8346.2035, "trades": 16, "taker_buy_volume": 124973.0, "taker_buy_quote": 8214.2819}, {"ts": 1768523580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1763.0, "quote_volume": 116.0054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9789.0, "quote_volume": 644.1162, "trades": 3, "taker_buy_volume": 6414.0, "taker_buy_quote": 422.0412}, {"ts": 1768523700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8527.0, "quote_volume": 560.2239, "trades": 8, "taker_buy_volume": 4054.0, "taker_buy_quote": 266.3478}, {"ts": 1768523760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523820000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 7041.0, "quote_volume": 462.5646, "trades": 3, "taker_buy_volume": 6750.0, "taker_buy_quote": 443.475}, {"ts": 1768523880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4244.0, "quote_volume": 278.4064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3375.0, "quote_volume": 221.4, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 221.4}, {"ts": 1768524000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 13477.0, "quote_volume": 884.0912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 24102.0, "quote_volume": 1581.0912, "trades": 16, "taker_buy_volume": 3375.0, "taker_buy_quote": 221.4}, {"ts": 1768524240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524300000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 9718.0, "quote_volume": 637.4726, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 221.4}, {"ts": 1768524360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 35409.0, "quote_volume": 2319.2895, "trades": 8, "taker_buy_volume": 458.0, "taker_buy_quote": 29.999}, {"ts": 1768524420000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 21650.0, "quote_volume": 1417.9125, "trades": 8, "taker_buy_volume": 16650.0, "taker_buy_quote": 1090.575}, {"ts": 1768524480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 396.0, "quote_volume": 25.8984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524600000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 15944.0, "quote_volume": 1044.825, "trades": 7, "taker_buy_volume": 15944.0, "taker_buy_quote": 1044.825}, {"ts": 1768524660000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 29344.0, "quote_volume": 1923.1328, "trades": 14, "taker_buy_volume": 24344.0, "taker_buy_quote": 1595.7953}, {"ts": 1768524720000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 15784.0, "quote_volume": 1032.1111, "trades": 7, "taker_buy_volume": 784.0, "taker_buy_quote": 51.2736}, {"ts": 1768524780000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 18681.0, "quote_volume": 1221.354, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.725}, {"ts": 1768524840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 15572.0, "quote_volume": 1017.4487, "trades": 12, "taker_buy_volume": 5971.0, "taker_buy_quote": 390.5034}, {"ts": 1768524960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 14412.0, "quote_volume": 942.5448, "trades": 9, "taker_buy_volume": 7578.0, "taker_buy_quote": 495.6012}, {"ts": 1768525080000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 16292.0, "quote_volume": 1063.8504, "trades": 12, "taker_buy_volume": 3270.0, "taker_buy_quote": 213.531}, {"ts": 1768525140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4063.0, "quote_volume": 265.3139, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 44.9264}, {"ts": 1768525200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 344.0, "quote_volume": 22.4632, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 22.4632}, {"ts": 1768525260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4615.0, "quote_volume": 301.3595, "trades": 4, "taker_buy_volume": 1553.0, "taker_buy_quote": 101.4109}, {"ts": 1768525380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3375.0, "quote_volume": 220.3875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768525620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9812.0, "quote_volume": 640.7236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6750.0, "quote_volume": 440.775, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768525740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 154.0, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1536.0, "quote_volume": 100.3008, "trades": 1, "taker_buy_volume": 1536.0, "taker_buy_quote": 100.3008}, {"ts": 1768525860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 14983.0, "quote_volume": 978.3899, "trades": 7, "taker_buy_volume": 10259.0, "taker_buy_quote": 669.9127}, {"ts": 1768525980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 13939.0, "quote_volume": 910.2167, "trades": 7, "taker_buy_volume": 11057.0, "taker_buy_quote": 722.0221}, {"ts": 1768526100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 21578.0, "quote_volume": 1411.2012, "trades": 5, "taker_buy_volume": 21578.0, "taker_buy_quote": 1411.2012}, {"ts": 1768526280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3375.0, "quote_volume": 220.725, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.725}, {"ts": 1768526460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 77.0, "quote_volume": 5.0358, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 5.0358}, {"ts": 1768526520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1291.0, "quote_volume": 84.4314, "trades": 1, "taker_buy_volume": 1291.0, "taker_buy_quote": 84.4314}, {"ts": 1768526760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 21684.0, "quote_volume": 1418.1336, "trades": 1, "taker_buy_volume": 21684.0, "taker_buy_quote": 1418.1336}, {"ts": 1768526880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 100.0, "quote_volume": 6.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3953.0, "quote_volume": 258.9215, "trades": 3, "taker_buy_volume": 3953.0, "taker_buy_quote": 258.9215}, {"ts": 1768527060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8344.0, "quote_volume": 547.3664, "trades": 7, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0368}, {"ts": 1768527120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2748.0, "quote_volume": 180.2688, "trades": 3, "taker_buy_volume": 2748.0, "taker_buy_quote": 180.2688}, {"ts": 1768527300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 153.0, "quote_volume": 10.0215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3368.0, "quote_volume": 220.2672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 9430.0, "quote_volume": 617.665, "trades": 11, "taker_buy_volume": 9430.0, "taker_buy_quote": 617.665}, {"ts": 1768528440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 753.0, "quote_volume": 49.2462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 580.0, "quote_volume": 37.874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8320.0, "quote_volume": 542.464, "trades": 2, "taker_buy_volume": 6954.0, "taker_buy_quote": 453.4008}, {"ts": 1768529100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 937.0, "quote_volume": 60.9987, "trades": 4, "taker_buy_volume": 660.0, "taker_buy_quote": 42.966}, {"ts": 1768529220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3749.0, "quote_volume": 243.685, "trades": 3, "taker_buy_volume": 221.0, "taker_buy_quote": 14.365}, {"ts": 1768529280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 766.0, "quote_volume": 49.7134, "trades": 4, "taker_buy_volume": 482.0, "taker_buy_quote": 31.2818}, {"ts": 1768529340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 14604.0, "quote_volume": 948.207, "trades": 9, "taker_buy_volume": 7449.0, "taker_buy_quote": 483.8475}, {"ts": 1768529640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3375.0, "quote_volume": 219.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 572.0, "quote_volume": 37.1228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 8852.0, "quote_volume": 574.4948, "trades": 3, "taker_buy_volume": 8852.0, "taker_buy_quote": 574.4948}, {"ts": 1768530120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 17795.0, "quote_volume": 1156.675, "trades": 8, "taker_buy_volume": 13874.0, "taker_buy_quote": 901.81}, {"ts": 1768530360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5751.0, "quote_volume": 374.3901, "trades": 5, "taker_buy_volume": 5751.0, "taker_buy_quote": 374.3901}, {"ts": 1768530420000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 308.0, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 20.097}, {"ts": 1768530480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 772.0, "quote_volume": 50.4888, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0716}, {"ts": 1768530540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 154.0, "quote_volume": 10.087, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.087}, {"ts": 1768530600000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 13105.0, "quote_volume": 857.9726, "trades": 9, "taker_buy_volume": 3766.0, "taker_buy_quote": 246.673}, {"ts": 1768530660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2426.0, "quote_volume": 158.4178, "trades": 3, "taker_buy_volume": 1846.0, "taker_buy_quote": 120.5438}, {"ts": 1768530720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4032.0, "quote_volume": 263.2896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 113.0, "quote_volume": 7.3902, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 7.3902}, {"ts": 1768531020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531200000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 18735.0, "quote_volume": 1224.7809, "trades": 24, "taker_buy_volume": 7532.0, "taker_buy_quote": 492.1047}, {"ts": 1768531260000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 36254.0, "quote_volume": 2374.2995, "trades": 16, "taker_buy_volume": 20140.0, "taker_buy_quote": 1318.8325}, {"ts": 1768531320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1501.0, "quote_volume": 98.1654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3895.0, "quote_volume": 254.733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531860000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1348.0, "quote_volume": 88.294, "trades": 1, "taker_buy_volume": 1348.0, "taker_buy_quote": 88.294}, {"ts": 1768532160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4332.0, "quote_volume": 283.746, "trades": 3, "taker_buy_volume": 4332.0, "taker_buy_quote": 283.746}, {"ts": 1768532220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5105.0, "quote_volume": 334.888, "trades": 10, "taker_buy_volume": 5105.0, "taker_buy_quote": 334.888}, {"ts": 1768532520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 153.0, "quote_volume": 10.0521, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0521}, {"ts": 1768532880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 146.0, "quote_volume": 9.5776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532940000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 73691.0, "quote_volume": 4827.7166, "trades": 19, "taker_buy_volume": 983.0, "taker_buy_quote": 64.4169}, {"ts": 1768533000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2377.0, "quote_volume": 155.6935, "trades": 7, "taker_buy_volume": 2058.0, "taker_buy_quote": 134.799}, {"ts": 1768533120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 305.0, "quote_volume": 19.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7843.0, "quote_volume": 512.9322, "trades": 5, "taker_buy_volume": 7169.0, "taker_buy_quote": 468.8526}, {"ts": 1768533600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 11638.0, "quote_volume": 761.1252, "trades": 5, "taker_buy_volume": 6494.0, "taker_buy_quote": 424.7076}, {"ts": 1768533900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 47349.0, "quote_volume": 3089.843, "trades": 76, "taker_buy_volume": 1501.0, "taker_buy_quote": 98.1654}, {"ts": 1768534200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 10147.0, "quote_volume": 663.1556, "trades": 37, "taker_buy_volume": 5565.0, "taker_buy_quote": 363.951}, {"ts": 1768534320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5396.0, "quote_volume": 352.3588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5408.0, "quote_volume": 353.1424, "trades": 6, "taker_buy_volume": 5408.0, "taker_buy_quote": 353.1424}, {"ts": 1768534440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 154.0, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 229.0, "quote_volume": 14.9308, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 14.9308}, {"ts": 1768534920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535160000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 35568.0, "quote_volume": 2315.4768, "trades": 11, "taker_buy_volume": 19879.0, "taker_buy_quote": 1294.1229}, {"ts": 1768535280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 449.0, "quote_volume": 29.2299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 154.0, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0408}, {"ts": 1768535520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 306.0, "quote_volume": 19.9512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7723.0, "quote_volume": 503.5396, "trades": 10, "taker_buy_volume": 7723.0, "taker_buy_quote": 503.5396}, {"ts": 1768535820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6601.0, "quote_volume": 429.7251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 36617.0, "quote_volume": 2387.4284, "trades": 75, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0408}, {"ts": 1768536180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3529.0, "quote_volume": 229.7379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 9653.0, "quote_volume": 629.988, "trades": 5, "taker_buy_volume": 9653.0, "taker_buy_quote": 629.988}, {"ts": 1768536660000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 15336.0, "quote_volume": 1001.7798, "trades": 10, "taker_buy_volume": 15336.0, "taker_buy_quote": 1001.7798}, {"ts": 1768536720000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 12857.0, "quote_volume": 840.4485, "trades": 7, "taker_buy_volume": 12857.0, "taker_buy_quote": 840.4485}, {"ts": 1768536780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537140000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 29104.0, "quote_volume": 1903.952, "trades": 20, "taker_buy_volume": 24616.0, "taker_buy_quote": 1610.4368}, {"ts": 1768537200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8799.0, "quote_volume": 575.4546, "trades": 4, "taker_buy_volume": 3657.0, "taker_buy_quote": 239.1678}, {"ts": 1768537260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 709.0, "quote_volume": 46.3686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8999.0, "quote_volume": 588.5346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 36973.0, "quote_volume": 2413.1006, "trades": 22, "taker_buy_volume": 7668.0, "taker_buy_quote": 500.3829}, {"ts": 1768537800000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 29884.0, "quote_volume": 1950.5008, "trades": 13, "taker_buy_volume": 10948.0, "taker_buy_quote": 715.5361}, {"ts": 1768537860000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 41390.0, "quote_volume": 2702.4495, "trades": 21, "taker_buy_volume": 37017.0, "taker_buy_quote": 2417.2101}, {"ts": 1768537920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3464.0, "quote_volume": 225.8528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 501.0, "quote_volume": 32.6652, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 32.6652}, {"ts": 1768538040000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 16847.0, "quote_volume": 1096.9835, "trades": 11, "taker_buy_volume": 8931.0, "taker_buy_quote": 581.4081}, {"ts": 1768538100000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 30167.0, "quote_volume": 1963.5193, "trades": 16, "taker_buy_volume": 11897.0, "taker_buy_quote": 775.1809}, {"ts": 1768538160000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 7903.0, "quote_volume": 514.0602, "trades": 4, "taker_buy_volume": 7703.0, "taker_buy_quote": 501.0602}, {"ts": 1768538220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 17533.0, "quote_volume": 1139.645, "trades": 6, "taker_buy_volume": 15350.0, "taker_buy_quote": 997.75}, {"ts": 1768538340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1468.0, "quote_volume": 95.5318, "trades": 6, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0254}, {"ts": 1768538400000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 19211.0, "quote_volume": 1249.2039, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538460000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 14142.0, "quote_volume": 919.3658, "trades": 6, "taker_buy_volume": 13894.0, "taker_buy_quote": 903.2458}, {"ts": 1768538520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6799.0, "quote_volume": 441.935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538760000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 61728.0, "quote_volume": 4018.764, "trades": 9, "taker_buy_volume": 61728.0, "taker_buy_quote": 4018.764}, {"ts": 1768538820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 291.0, "quote_volume": 18.9441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538880000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 30044.0, "quote_volume": 1950.5613, "trades": 17, "taker_buy_volume": 7614.0, "taker_buy_quote": 494.3658}, {"ts": 1768538940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539000000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 17696.0, "quote_volume": 1146.6384, "trades": 12, "taker_buy_volume": 7357.0, "taker_buy_quote": 476.3501}, {"ts": 1768539060000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 12191.0, "quote_volume": 789.8535, "trades": 9, "taker_buy_volume": 7429.0, "taker_buy_quote": 481.3992}, {"ts": 1768539120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1481.0, "quote_volume": 95.9688, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 5.9616}, {"ts": 1768539180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 676.0, "quote_volume": 43.8048, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 43.8048}, {"ts": 1768539240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3530.0, "quote_volume": 229.097, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 10.0595}, {"ts": 1768539420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1562.0, "quote_volume": 101.3738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539540000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 16776.0, "quote_volume": 1089.814, "trades": 12, "taker_buy_volume": 10516.0, "taker_buy_quote": 683.54}, {"ts": 1768539600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4440.0, "quote_volume": 289.044, "trades": 9, "taker_buy_volume": 4440.0, "taker_buy_quote": 289.044}, {"ts": 1768539660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3354.0, "quote_volume": 218.6808, "trades": 3, "taker_buy_volume": 3354.0, "taker_buy_quote": 218.6808}, {"ts": 1768539720000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 17714.0, "quote_volume": 1156.8673, "trades": 10, "taker_buy_volume": 17714.0, "taker_buy_quote": 1156.8673}, {"ts": 1768539780000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5253.0, "quote_volume": 343.1875, "trades": 9, "taker_buy_volume": 3532.0, "taker_buy_quote": 230.8062}, {"ts": 1768539840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1524.0, "quote_volume": 99.5172, "trades": 1, "taker_buy_volume": 1524.0, "taker_buy_quote": 99.5172}, {"ts": 1768539900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 116.0, "quote_volume": 7.5748, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 7.5748}, {"ts": 1768539960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6177.0, "quote_volume": 402.7404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540200000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 154.0, "quote_volume": 10.0562, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.0562}, {"ts": 1768540260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3721.0, "quote_volume": 243.3534, "trades": 4, "taker_buy_volume": 3721.0, "taker_buy_quote": 243.3534}, {"ts": 1768540320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 154.0, "quote_volume": 10.087, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.087}, {"ts": 1768540380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1206.0, "quote_volume": 78.8724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3528.0, "quote_volume": 231.4368, "trades": 2, "taker_buy_volume": 3528.0, "taker_buy_quote": 231.4368}, {"ts": 1768540740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 16477.0, "quote_volume": 1082.5389, "trades": 4, "taker_buy_volume": 16477.0, "taker_buy_quote": 1082.5389}, {"ts": 1768540980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541040000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 13750.0, "quote_volume": 904.7198, "trades": 8, "taker_buy_volume": 9152.0, "taker_buy_quote": 602.2016}, {"ts": 1768541100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1438.0, "quote_volume": 94.6204, "trades": 2, "taker_buy_volume": 1438.0, "taker_buy_quote": 94.6204}, {"ts": 1768541160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2153.0, "quote_volume": 141.8827, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 10.0827}, {"ts": 1768541460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541520000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8010.0, "quote_volume": 529.4054, "trades": 5, "taker_buy_volume": 8010.0, "taker_buy_quote": 529.4054}, {"ts": 1768541580000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 17111.0, "quote_volume": 1130.8716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1484.0, "quote_volume": 98.2408, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 10.1286}, {"ts": 1768541700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3375.0, "quote_volume": 223.425, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.425}, {"ts": 1768541760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4140.0, "quote_volume": 274.482, "trades": 3, "taker_buy_volume": 3528.0, "taker_buy_quote": 233.9064}, {"ts": 1768541820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6750.0, "quote_volume": 447.525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12968.0, "quote_volume": 859.7784, "trades": 2, "taker_buy_volume": 12968.0, "taker_buy_quote": 859.7784}, {"ts": 1768542000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 560.0, "quote_volume": 37.128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3050.0, "quote_volume": 202.465, "trades": 2, "taker_buy_volume": 3050.0, "taker_buy_quote": 202.465}, {"ts": 1768542120000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 125530.0, "quote_volume": 8330.6897, "trades": 18, "taker_buy_volume": 5262.0, "taker_buy_quote": 349.3968}, {"ts": 1768542180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2662.0, "quote_volume": 176.4754, "trades": 3, "taker_buy_volume": 2510.0, "taker_buy_quote": 166.413}, {"ts": 1768542240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 152.0, "quote_volume": 10.0472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542420000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 73768.0, "quote_volume": 4890.4528, "trades": 15, "taker_buy_volume": 73768.0, "taker_buy_quote": 4890.4528}, {"ts": 1768542480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1476.0, "quote_volume": 97.8588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542600000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 5459.0, "quote_volume": 363.0083, "trades": 7, "taker_buy_volume": 1096.0, "taker_buy_quote": 72.8688}, {"ts": 1768542660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 23752.0, "quote_volume": 1577.1328, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6624.0, "quote_volume": 439.1712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3266.0, "quote_volume": 216.5358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 23791.0, "quote_volume": 1577.3347, "trades": 19, "taker_buy_volume": 754.0, "taker_buy_quote": 49.9902}, {"ts": 1768543260000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 13002.0, "quote_volume": 862.3203, "trades": 17, "taker_buy_volume": 13002.0, "taker_buy_quote": 862.3203}, {"ts": 1768543320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6750.0, "quote_volume": 447.525, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.7625}, {"ts": 1768543500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 23347.0, "quote_volume": 1545.5714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 152.0, "quote_volume": 10.0472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4989.0, "quote_volume": 329.7729, "trades": 6, "taker_buy_volume": 4989.0, "taker_buy_quote": 329.7729}, {"ts": 1768543740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6397.0, "quote_volume": 422.5406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 258.0, "quote_volume": 17.0022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 99729.0, "quote_volume": 6572.1411, "trades": 7, "taker_buy_volume": 99729.0, "taker_buy_quote": 6572.1411}, {"ts": 1768543980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7738.0, "quote_volume": 509.9342, "trades": 7, "taker_buy_volume": 1293.0, "taker_buy_quote": 85.2087}, {"ts": 1768544400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3798.0, "quote_volume": 250.2882, "trades": 6, "taker_buy_volume": 970.0, "taker_buy_quote": 63.923}, {"ts": 1768544460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 324.0, "quote_volume": 21.3516, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 21.3516}, {"ts": 1768544520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544880000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 29339.0, "quote_volume": 1932.8911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3375.0, "quote_volume": 222.4125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.4125}, {"ts": 1768545180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7842.0, "quote_volume": 517.572, "trades": 3, "taker_buy_volume": 7842.0, "taker_buy_quote": 517.572}, {"ts": 1768545300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 156.0, "quote_volume": 10.296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1912.0, "quote_volume": 126.192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4852.0, "quote_volume": 320.232, "trades": 2, "taker_buy_volume": 4852.0, "taker_buy_quote": 320.232}, {"ts": 1768545480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 32281.0, "quote_volume": 2133.7741, "trades": 10, "taker_buy_volume": 14409.0, "taker_buy_quote": 952.4349}, {"ts": 1768545720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4461.0, "quote_volume": 294.426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 16328.0, "quote_volume": 1079.2808, "trades": 9, "taker_buy_volume": 12329.0, "taker_buy_quote": 814.9469}, {"ts": 1768545960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 326.0, "quote_volume": 21.516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1875.0, "quote_volume": 123.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546260000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7571.0, "quote_volume": 500.8627, "trades": 3, "taker_buy_volume": 7571.0, "taker_buy_quote": 500.8627}, {"ts": 1768546320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6552.0, "quote_volume": 433.0872, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.0875}, {"ts": 1768546380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546560000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 7568.0, "quote_volume": 501.7326, "trades": 4, "taker_buy_volume": 7568.0, "taker_buy_quote": 501.7326}, {"ts": 1768546620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 152.0, "quote_volume": 10.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6010.0, "quote_volume": 397.862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5053.0, "quote_volume": 335.0139, "trades": 10, "taker_buy_volume": 2698.0, "taker_buy_quote": 178.8774}, {"ts": 1768546800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546860000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8842.0, "quote_volume": 585.8719, "trades": 5, "taker_buy_volume": 8690.0, "taker_buy_quote": 575.8095}, {"ts": 1768546920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 11729.0, "quote_volume": 777.6327, "trades": 5, "taker_buy_volume": 11729.0, "taker_buy_quote": 777.6327}, {"ts": 1768547040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8675.0, "quote_volume": 575.1525, "trades": 3, "taker_buy_volume": 8675.0, "taker_buy_quote": 575.1525}, {"ts": 1768547100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 75.0, "quote_volume": 4.965, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 4.965}, {"ts": 1768547280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 634.0, "quote_volume": 41.9708, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 41.9708}, {"ts": 1768547400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 317.0, "quote_volume": 21.0171, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 21.0171}, {"ts": 1768547460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1017.0, "quote_volume": 67.5288, "trades": 4, "taker_buy_volume": 1017.0, "taker_buy_quote": 67.5288}, {"ts": 1768547640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6282.0, "quote_volume": 417.1248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3375.0, "quote_volume": 224.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 223.0, "quote_volume": 14.7924, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 4.98}, {"ts": 1768547880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8028.0, "quote_volume": 532.2564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548180000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 35436.0, "quote_volume": 2349.3566, "trades": 5, "taker_buy_volume": 34934.0, "taker_buy_quote": 2316.1242}, {"ts": 1768548240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4305.0, "quote_volume": 285.852, "trades": 2, "taker_buy_volume": 4305.0, "taker_buy_quote": 285.852}, {"ts": 1768548300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548360000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 7352.0, "quote_volume": 488.8351, "trades": 7, "taker_buy_volume": 6623.0, "taker_buy_quote": 440.4295}, {"ts": 1768548420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548480000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 20801.0, "quote_volume": 1382.5366, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 501.0, "quote_volume": 33.2664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548600000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 14328.0, "quote_volume": 951.4814, "trades": 13, "taker_buy_volume": 5039.0, "taker_buy_quote": 334.6918}, {"ts": 1768548660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1117.0, "quote_volume": 74.2805, "trades": 2, "taker_buy_volume": 1117.0, "taker_buy_quote": 74.2805}, {"ts": 1768548720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548900000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5898.0, "quote_volume": 391.084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 728.0, "quote_volume": 48.2664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549200000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 7541.0, "quote_volume": 500.8215, "trades": 2, "taker_buy_volume": 7541.0, "taker_buy_quote": 500.8215}, {"ts": 1768549260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8015.0, "quote_volume": 532.196, "trades": 9, "taker_buy_volume": 5520.0, "taker_buy_quote": 366.528}, {"ts": 1768549320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1000.0, "quote_volume": 66.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549440000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6748.0, "quote_volume": 448.4045, "trades": 3, "taker_buy_volume": 6748.0, "taker_buy_quote": 448.4045}, {"ts": 1768549500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9763.0, "quote_volume": 649.2395, "trades": 1, "taker_buy_volume": 9763.0, "taker_buy_quote": 649.2395}, {"ts": 1768549800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3000.0, "quote_volume": 199.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 989.0, "quote_volume": 65.8674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5743.0, "quote_volume": 382.4838, "trades": 2, "taker_buy_volume": 5743.0, "taker_buy_quote": 382.4838}, {"ts": 1768550220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4698.0, "quote_volume": 312.8868, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.775}, {"ts": 1768550280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550340000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 846.0, "quote_volume": 56.289, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 19.98}, {"ts": 1768550400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4804.0, "quote_volume": 319.9464, "trades": 3, "taker_buy_volume": 3481.0, "taker_buy_quote": 231.8346}, {"ts": 1768550520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3007.0, "quote_volume": 199.9655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1118.0, "quote_volume": 74.2352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1766.0, "quote_volume": 117.439, "trades": 1, "taker_buy_volume": 1766.0, "taker_buy_quote": 117.439}, {"ts": 1768550880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6382.0, "quote_volume": 424.403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3092.0, "quote_volume": 205.3088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 675.0, "quote_volume": 44.8875, "trades": 1, "taker_buy_volume": 675.0, "taker_buy_quote": 44.8875}, {"ts": 1768551060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 179.0, "quote_volume": 11.9035, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.9035}, {"ts": 1768551120000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 129805.0, "quote_volume": 8643.4001, "trades": 31, "taker_buy_volume": 118283.0, "taker_buy_quote": 7876.8496}, {"ts": 1768551180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2581.0, "quote_volume": 171.8946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 20886.0, "quote_volume": 1389.7481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551360000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 17436.0, "quote_volume": 1161.3425, "trades": 16, "taker_buy_volume": 17436.0, "taker_buy_quote": 1161.3425}, {"ts": 1768551420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 287.0, "quote_volume": 19.1429, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 19.1429}, {"ts": 1768551480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 17059.0, "quote_volume": 1137.8353, "trades": 7, "taker_buy_volume": 17059.0, "taker_buy_quote": 1137.8353}, {"ts": 1768551540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 266.0, "quote_volume": 17.7688, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 17.7688}, {"ts": 1768551600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 166.0, "quote_volume": 11.0722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 106.0, "quote_volume": 7.0702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 161.0, "quote_volume": 10.7387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 19271.0, "quote_volume": 1287.3028, "trades": 6, "taker_buy_volume": 17271.0, "taker_buy_quote": 1153.7028}, {"ts": 1768552200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4709.0, "quote_volume": 315.0321, "trades": 2, "taker_buy_volume": 4709.0, "taker_buy_quote": 315.0321}, {"ts": 1768552320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8601.0, "quote_volume": 575.4069, "trades": 1, "taker_buy_volume": 8601.0, "taker_buy_quote": 575.4069}, {"ts": 1768552380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3175.0, "quote_volume": 212.725, "trades": 1, "taker_buy_volume": 3175.0, "taker_buy_quote": 212.725}, {"ts": 1768552440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 9530.0, "quote_volume": 637.4251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2500.0, "quote_volume": 167.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 167.0}, {"ts": 1768552620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1550.0, "quote_volume": 103.54, "trades": 2, "taker_buy_volume": 1550.0, "taker_buy_quote": 103.54}, {"ts": 1768552680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 8668.0, "quote_volume": 578.1556, "trades": 6, "taker_buy_volume": 4320.0, "taker_buy_quote": 288.144}, {"ts": 1768552860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 164.0, "quote_volume": 10.9388, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.9388}, {"ts": 1768552980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3117.0, "quote_volume": 207.9039, "trades": 7, "taker_buy_volume": 2211.0, "taker_buy_quote": 147.4737}, {"ts": 1768553100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 17762.0, "quote_volume": 1184.7254, "trades": 10, "taker_buy_volume": 4784.0, "taker_buy_quote": 319.0928}, {"ts": 1768553280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2726.0, "quote_volume": 181.8242, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 90.045}, {"ts": 1768553340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 16392.0, "quote_volume": 1091.7072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 100752.0, "quote_volume": 6700.008, "trades": 32, "taker_buy_volume": 1260.0, "taker_buy_quote": 83.79}, {"ts": 1768553640000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 20312.0, "quote_volume": 1353.6992, "trades": 17, "taker_buy_volume": 20312.0, "taker_buy_quote": 1353.6992}, {"ts": 1768553700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10000.0, "quote_volume": 665.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 114.0, "quote_volume": 7.581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 15480.0, "quote_volume": 1029.42, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 214.0, "quote_volume": 14.2096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554720000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9571.0, "quote_volume": 636.0144, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 332.5}, {"ts": 1768554780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9216.0, "quote_volume": 611.9424, "trades": 4, "taker_buy_volume": 9216.0, "taker_buy_quote": 611.9424}, {"ts": 1768554900000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 587.0, "quote_volume": 38.8699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3808.0, "quote_volume": 252.0896, "trades": 2, "taker_buy_volume": 3808.0, "taker_buy_quote": 252.0896}, {"ts": 1768555020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 87.0, "quote_volume": 5.7594, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.7594}, {"ts": 1768555140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4909.0, "quote_volume": 324.9758, "trades": 4, "taker_buy_volume": 4909.0, "taker_buy_quote": 324.9758}, {"ts": 1768555200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 126.0, "quote_volume": 8.3286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2666.0, "quote_volume": 176.4892, "trades": 4, "taker_buy_volume": 2666.0, "taker_buy_quote": 176.4892}, {"ts": 1768555620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 992.0, "quote_volume": 65.5712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7998.0, "quote_volume": 529.4676, "trades": 9, "taker_buy_volume": 7998.0, "taker_buy_quote": 529.4676}, {"ts": 1768556160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 477.0, "quote_volume": 31.5774, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 31.5774}, {"ts": 1768556400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5125.0, "quote_volume": 339.275, "trades": 5, "taker_buy_volume": 5125.0, "taker_buy_quote": 339.275}, {"ts": 1768556460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 14932.0, "quote_volume": 989.9916, "trades": 6, "taker_buy_volume": 14932.0, "taker_buy_quote": 989.9916}, {"ts": 1768556520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556580000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 18065.0, "quote_volume": 1198.463, "trades": 5, "taker_buy_volume": 18065.0, "taker_buy_quote": 1198.463}, {"ts": 1768556640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556700000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 664.0, "quote_volume": 44.0777, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 36.188}, {"ts": 1768556760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556820000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 561.0, "quote_volume": 37.1764, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 25.3266}, {"ts": 1768556880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1329.0, "quote_volume": 88.2456, "trades": 1, "taker_buy_volume": 1329.0, "taker_buy_quote": 88.2456}, {"ts": 1768557060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7197.0, "quote_volume": 477.8808, "trades": 3, "taker_buy_volume": 7197.0, "taker_buy_quote": 477.8808}, {"ts": 1768557360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 309.0, "quote_volume": 20.5176, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 20.5176}, {"ts": 1768557600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9735.0, "quote_volume": 646.404, "trades": 4, "taker_buy_volume": 9735.0, "taker_buy_quote": 646.404}, {"ts": 1768557660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 901.0, "quote_volume": 59.9165, "trades": 6, "taker_buy_volume": 901.0, "taker_buy_quote": 59.9165}, {"ts": 1768557780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 28521.0, "quote_volume": 1896.6465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 11541.0, "quote_volume": 766.739, "trades": 5, "taker_buy_volume": 7541.0, "taker_buy_quote": 501.139}, {"ts": 1768558020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558440000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 10419.0, "quote_volume": 694.3197, "trades": 4, "taker_buy_volume": 7518.0, "taker_buy_quote": 501.1131}, {"ts": 1768558500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3375.0, "quote_volume": 224.775, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.775}, {"ts": 1768558620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559100000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 7795.0, "quote_volume": 518.5088, "trades": 3, "taker_buy_volume": 7795.0, "taker_buy_quote": 518.5088}, {"ts": 1768559160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7344.0, "quote_volume": 489.1104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4250.0, "quote_volume": 283.377, "trades": 2, "taker_buy_volume": 3270.0, "taker_buy_quote": 218.109}, {"ts": 1768559820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7933.0, "quote_volume": 529.1311, "trades": 2, "taker_buy_volume": 7933.0, "taker_buy_quote": 529.1311}, {"ts": 1768559880000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4169.0, "quote_volume": 278.4307, "trades": 4, "taker_buy_volume": 209.0, "taker_buy_quote": 13.9612}, {"ts": 1768559940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4965.0, "quote_volume": 331.1655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 27375.0, "quote_volume": 1828.65, "trades": 3, "taker_buy_volume": 27375.0, "taker_buy_quote": 1828.65}, {"ts": 1768560180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7553.0, "quote_volume": 504.5404, "trades": 10, "taker_buy_volume": 4244.0, "taker_buy_quote": 283.4992}, {"ts": 1768560300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3375.0, "quote_volume": 225.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 209.0, "quote_volume": 13.9403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 209.0, "quote_volume": 13.9612, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 13.9612}, {"ts": 1768560780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2287.0, "quote_volume": 152.7716, "trades": 1, "taker_buy_volume": 2287.0, "taker_buy_quote": 152.7716}, {"ts": 1768560960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5992.0, "quote_volume": 400.2656, "trades": 4, "taker_buy_volume": 5992.0, "taker_buy_quote": 400.2656}, {"ts": 1768561140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 6750.0, "quote_volume": 450.9, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.45}, {"ts": 1768561200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 66652.0, "quote_volume": 4452.3536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2994.0, "quote_volume": 199.9992, "trades": 1, "taker_buy_volume": 2994.0, "taker_buy_quote": 199.9992}, {"ts": 1768561500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 825.0, "quote_volume": 55.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 103.0, "quote_volume": 6.8804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2994.0, "quote_volume": 199.9992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 70650.0, "quote_volume": 4726.485, "trades": 2, "taker_buy_volume": 70650.0, "taker_buy_quote": 4726.485}, {"ts": 1768561920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5806.0, "quote_volume": 387.8408, "trades": 2, "taker_buy_volume": 1377.0, "taker_buy_quote": 91.9836}, {"ts": 1768561980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3375.0, "quote_volume": 224.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562160000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 162.0, "quote_volume": 10.7805, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 4.995}, {"ts": 1768562220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3375.0, "quote_volume": 225.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 121.0, "quote_volume": 8.0586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6428.0, "quote_volume": 428.7476, "trades": 1, "taker_buy_volume": 6428.0, "taker_buy_quote": 428.7476}, {"ts": 1768562700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3375.0, "quote_volume": 225.1125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.1125}, {"ts": 1768563000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4998.0, "quote_volume": 333.3666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5510.0, "quote_volume": 368.068, "trades": 4, "taker_buy_volume": 2135.0, "taker_buy_quote": 142.618}, {"ts": 1768563180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2109.0, "quote_volume": 140.8812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7190.0, "quote_volume": 480.292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 322.0, "quote_volume": 21.5096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 4032.0, "quote_volume": 269.3376, "trades": 2, "taker_buy_volume": 4032.0, "taker_buy_quote": 269.3376}, {"ts": 1768563840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7660.0, "quote_volume": 510.922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 123.0, "quote_volume": 8.2041, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 8.2041}, {"ts": 1768563960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 153.0, "quote_volume": 10.2051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564200000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1437.0, "quote_volume": 95.999, "trades": 3, "taker_buy_volume": 1437.0, "taker_buy_quote": 95.999}, {"ts": 1768564260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3287.0, "quote_volume": 219.5716, "trades": 1, "taker_buy_volume": 3287.0, "taker_buy_quote": 219.5716}, {"ts": 1768564320000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5104.0, "quote_volume": 340.9576, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 6.9576}, {"ts": 1768564380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 15508.0, "quote_volume": 1037.3658, "trades": 8, "taker_buy_volume": 8072.0, "taker_buy_quote": 540.0168}, {"ts": 1768564620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 224.0, "quote_volume": 14.9856, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 14.9856}, {"ts": 1768564680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564740000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 5447.0, "quote_volume": 364.5997, "trades": 4, "taker_buy_volume": 5105.0, "taker_buy_quote": 341.7199}, {"ts": 1768564800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1424.0, "quote_volume": 95.5504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 190.0, "quote_volume": 12.749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2812.0, "quote_volume": 188.404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6644.0, "quote_volume": 445.148, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 226.125}, {"ts": 1768565280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 31085.0, "quote_volume": 2079.5865, "trades": 6, "taker_buy_volume": 24358.0, "taker_buy_quote": 1629.5502}, {"ts": 1768565340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 208.0, "quote_volume": 13.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 208.0, "quote_volume": 13.936, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 13.936}, {"ts": 1768565460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6355.0, "quote_volume": 426.4205, "trades": 2, "taker_buy_volume": 6355.0, "taker_buy_quote": 426.4205}, {"ts": 1768565520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 305.0, "quote_volume": 20.4655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565760000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 57771.0, "quote_volume": 3880.5297, "trades": 22, "taker_buy_volume": 10443.0, "taker_buy_quote": 701.0742}, {"ts": 1768565820000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 27361.0, "quote_volume": 1835.3932, "trades": 7, "taker_buy_volume": 21358.0, "taker_buy_quote": 1433.0609}, {"ts": 1768565880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 37273.0, "quote_volume": 2497.291, "trades": 5, "taker_buy_volume": 37273.0, "taker_buy_quote": 2497.291}, {"ts": 1768566120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3375.0, "quote_volume": 226.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566540000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 15946.0, "quote_volume": 1067.7456, "trades": 4, "taker_buy_volume": 12957.0, "taker_buy_quote": 867.7815}, {"ts": 1768566600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 14677.0, "quote_volume": 980.4236, "trades": 4, "taker_buy_volume": 1123.0, "taker_buy_quote": 75.0164}, {"ts": 1768566660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 410.0, "quote_volume": 27.347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 253.0, "quote_volume": 16.8498, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 9.5238}, {"ts": 1768566960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567080000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 49409.0, "quote_volume": 3285.8312, "trades": 15, "taker_buy_volume": 34448.0, "taker_buy_quote": 2290.9247}, {"ts": 1768567140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4005.0, "quote_volume": 266.733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3375.0, "quote_volume": 224.4375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.4375}, {"ts": 1768567440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 17482.0, "quote_volume": 1164.3012, "trades": 3, "taker_buy_volume": 17482.0, "taker_buy_quote": 1164.3012}, {"ts": 1768567560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2998.0, "quote_volume": 199.9666, "trades": 1, "taker_buy_volume": 2998.0, "taker_buy_quote": 199.9666}, {"ts": 1768567740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 967.0, "quote_volume": 64.4989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5684.0, "quote_volume": 379.6912, "trades": 7, "taker_buy_volume": 2994.0, "taker_buy_quote": 199.9992}, {"ts": 1768568220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 151.0, "quote_volume": 10.0868, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 10.0868}, {"ts": 1768568280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6159.0, "quote_volume": 410.8053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6438.0, "quote_volume": 429.4146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568880000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1434.0, "quote_volume": 95.5044, "trades": 1, "taker_buy_volume": 1434.0, "taker_buy_quote": 95.5044}, {"ts": 1768568940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9351.0, "quote_volume": 622.7766, "trades": 28, "taker_buy_volume": 9351.0, "taker_buy_quote": 622.7766}, {"ts": 1768569000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3636.0, "quote_volume": 242.1576, "trades": 4, "taker_buy_volume": 261.0, "taker_buy_quote": 17.3826}, {"ts": 1768569120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1607.0, "quote_volume": 107.0262, "trades": 1, "taker_buy_volume": 1607.0, "taker_buy_quote": 107.0262}, {"ts": 1768569300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3003.0, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 20065.0, "quote_volume": 1334.3225, "trades": 16, "taker_buy_volume": 5520.0, "taker_buy_quote": 367.08}, {"ts": 1768569420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6382.0, "quote_volume": 424.403, "trades": 2, "taker_buy_volume": 6382.0, "taker_buy_quote": 424.403}, {"ts": 1768569480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5191.0, "quote_volume": 345.2015, "trades": 8, "taker_buy_volume": 101.0, "taker_buy_quote": 6.7165}, {"ts": 1768569540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569600000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4500.0, "quote_volume": 298.6875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3095.0, "quote_volume": 205.508, "trades": 2, "taker_buy_volume": 3095.0, "taker_buy_quote": 205.508}, {"ts": 1768569720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 12528.0, "quote_volume": 831.8592, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 10.956}, {"ts": 1768569780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 700.0, "quote_volume": 46.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 32173.0, "quote_volume": 2131.7732, "trades": 21, "taker_buy_volume": 6750.0, "taker_buy_quote": 447.1875}, {"ts": 1768570020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6181.0, "quote_volume": 409.8003, "trades": 8, "taker_buy_volume": 1574.0, "taker_buy_quote": 104.3562}, {"ts": 1768570380000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 21018.0, "quote_volume": 1389.335, "trades": 5, "taker_buy_volume": 452.0, "taker_buy_quote": 29.9224}, {"ts": 1768570440000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 60805.0, "quote_volume": 4013.5162, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4403.0, "quote_volume": 290.598, "trades": 2, "taker_buy_volume": 4403.0, "taker_buy_quote": 290.598}, {"ts": 1768570620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 96.0, "quote_volume": 6.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4461.0, "quote_volume": 294.8721, "trades": 14, "taker_buy_volume": 4461.0, "taker_buy_quote": 294.8721}, {"ts": 1768571040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9247.0, "quote_volume": 611.2267, "trades": 2, "taker_buy_volume": 9247.0, "taker_buy_quote": 611.2267}, {"ts": 1768571100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 517.0, "quote_volume": 34.1737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 60000.0, "quote_volume": 3973.4211, "trades": 12, "taker_buy_volume": 60000.0, "taker_buy_quote": 3973.4211}, {"ts": 1768571340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1000.0, "quote_volume": 66.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.3}, {"ts": 1768571400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 12686.0, "quote_volume": 838.8821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571640000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 598.0, "quote_volume": 39.4791, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 7.3371}, {"ts": 1768571700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 14081.0, "quote_volume": 930.7541, "trades": 4, "taker_buy_volume": 14081.0, "taker_buy_quote": 930.7541}, {"ts": 1768571820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572000000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 16657.0, "quote_volume": 1100.9523, "trades": 13, "taker_buy_volume": 11652.0, "taker_buy_quote": 770.1972}, {"ts": 1768572060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2000.0, "quote_volume": 132.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.2}, {"ts": 1768572180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6715.0, "quote_volume": 443.8615, "trades": 4, "taker_buy_volume": 6715.0, "taker_buy_quote": 443.8615}, {"ts": 1768572300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572840000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 29048.0, "quote_volume": 1916.8215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1514.0, "quote_volume": 99.924, "trades": 1, "taker_buy_volume": 1514.0, "taker_buy_quote": 99.924}, {"ts": 1768572960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 84.0, "quote_volume": 5.5356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3227.0, "quote_volume": 212.6593, "trades": 3, "taker_buy_volume": 3227.0, "taker_buy_quote": 212.6593}, {"ts": 1768573140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1522.0, "quote_volume": 100.452, "trades": 5, "taker_buy_volume": 1522.0, "taker_buy_quote": 100.452}, {"ts": 1768573260000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 18839.0, "quote_volume": 1243.2731, "trades": 9, "taker_buy_volume": 17830.0, "taker_buy_quote": 1176.78}, {"ts": 1768573320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5734.0, "quote_volume": 377.8706, "trades": 4, "taker_buy_volume": 5734.0, "taker_buy_quote": 377.8706}, {"ts": 1768573380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 303.0, "quote_volume": 19.9677, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 19.9677}, {"ts": 1768573560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5856.0, "quote_volume": 385.9104, "trades": 8, "taker_buy_volume": 5164.0, "taker_buy_quote": 340.3076}, {"ts": 1768573620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 15619.0, "quote_volume": 1030.854, "trades": 43, "taker_buy_volume": 15619.0, "taker_buy_quote": 1030.854}, {"ts": 1768573680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573800000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 9584.0, "quote_volume": 634.4306, "trades": 6, "taker_buy_volume": 9584.0, "taker_buy_quote": 634.4306}, {"ts": 1768573860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9412.0, "quote_volume": 621.192, "trades": 5, "taker_buy_volume": 303.0, "taker_buy_quote": 19.998}, {"ts": 1768573920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 20270.0, "quote_volume": 1335.793, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573980000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 1877.0, "quote_volume": 123.8, "trades": 5, "taker_buy_volume": 1877.0, "taker_buy_quote": 123.8}, {"ts": 1768574040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574100000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4163.0, "quote_volume": 275.1893, "trades": 6, "taker_buy_volume": 3583.0, "taker_buy_quote": 236.8513}, {"ts": 1768574160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4975.0, "quote_volume": 328.3197, "trades": 3, "taker_buy_volume": 4975.0, "taker_buy_quote": 328.3197}, {"ts": 1768574280000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 11205.0, "quote_volume": 740.4022, "trades": 6, "taker_buy_volume": 8472.0, "taker_buy_quote": 559.9992}, {"ts": 1768574340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3105.0, "quote_volume": 205.2405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 174.0, "quote_volume": 11.484, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 11.484}, {"ts": 1768574460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 13871.0, "quote_volume": 916.8731, "trades": 4, "taker_buy_volume": 13871.0, "taker_buy_quote": 916.8731}, {"ts": 1768574580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 160.0, "quote_volume": 10.576, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.576}, {"ts": 1768574640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3375.0, "quote_volume": 223.425, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.425}, {"ts": 1768574760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6750.0, "quote_volume": 446.85, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 446.85}, {"ts": 1768574820000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 847.0, "quote_volume": 56.1041, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 21.6801}, {"ts": 1768574880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 520.0, "quote_volume": 34.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575000000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 680.0, "quote_volume": 44.8948, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 9.7828}, {"ts": 1768575060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 590.0, "quote_volume": 39.0413, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 39.0413}, {"ts": 1768575120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 23290.0, "quote_volume": 1541.4711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 310.0, "quote_volume": 20.553, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 20.553}, {"ts": 1768575360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 662.0, "quote_volume": 43.856, "trades": 3, "taker_buy_volume": 316.0, "taker_buy_quote": 20.9508}, {"ts": 1768575540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 437.0, "quote_volume": 28.9294, "trades": 1, "taker_buy_volume": 437.0, "taker_buy_quote": 28.9294}, {"ts": 1768575660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575720000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 15106.0, "quote_volume": 998.5221, "trades": 6, "taker_buy_volume": 2126.0, "taker_buy_quote": 140.5441}, {"ts": 1768575780000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 15598.0, "quote_volume": 1033.5683, "trades": 5, "taker_buy_volume": 15598.0, "taker_buy_quote": 1033.5683}, {"ts": 1768575840000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6884.0, "quote_volume": 456.4327, "trades": 12, "taker_buy_volume": 5895.0, "taker_buy_quote": 390.862}, {"ts": 1768575900000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9294.0, "quote_volume": 616.5479, "trades": 10, "taker_buy_volume": 182.0, "taker_buy_quote": 12.0848}, {"ts": 1768575960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 180.0, "quote_volume": 11.952, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 11.952}, {"ts": 1768576020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3521.0, "quote_volume": 234.1465, "trades": 11, "taker_buy_volume": 146.0, "taker_buy_quote": 9.709}, {"ts": 1768576080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 555.0, "quote_volume": 36.852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 180.0, "quote_volume": 11.988, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 11.988}, {"ts": 1768576200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7706.0, "quote_volume": 512.449, "trades": 8, "taker_buy_volume": 2953.0, "taker_buy_quote": 196.3745}, {"ts": 1768576260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 819.0, "quote_volume": 54.4635, "trades": 2, "taker_buy_volume": 819.0, "taker_buy_quote": 54.4635}, {"ts": 1768576320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4947.0, "quote_volume": 328.9755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3375.0, "quote_volume": 224.1, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.1}, {"ts": 1768576440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 177.0, "quote_volume": 11.7528, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.7528}, {"ts": 1768576500000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 323.0, "quote_volume": 21.4622, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 21.4622}, {"ts": 1768576560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 9602.0, "quote_volume": 636.6126, "trades": 5, "taker_buy_volume": 674.0, "taker_buy_quote": 44.6862}, {"ts": 1768576680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3011.0, "quote_volume": 199.3282, "trades": 1, "taker_buy_volume": 3011.0, "taker_buy_quote": 199.3282}, {"ts": 1768576740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 158.0, "quote_volume": 10.4596, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.4596}, {"ts": 1768576800000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 6060.0, "quote_volume": 399.1677, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 27.126}, {"ts": 1768576860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768576920000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 22089.0, "quote_volume": 1453.4715, "trades": 12, "taker_buy_volume": 305.0, "taker_buy_quote": 20.0995}, {"ts": 1768576980000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 16808.0, "quote_volume": 1108.8471, "trades": 21, "taker_buy_volume": 16808.0, "taker_buy_quote": 1108.8471}, {"ts": 1768577040000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 965.0, "quote_volume": 63.7832, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 20.5882}, {"ts": 1768577100000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 1024.0, "quote_volume": 67.4636, "trades": 4, "taker_buy_volume": 145.0, "taker_buy_quote": 9.57}, {"ts": 1768577160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7435.0, "quote_volume": 489.223, "trades": 7, "taker_buy_volume": 3877.0, "taker_buy_quote": 255.1066}, {"ts": 1768577220000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 2205.0, "quote_volume": 145.0649, "trades": 3, "taker_buy_volume": 1964.0, "taker_buy_quote": 129.2312}, {"ts": 1768577280000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 2132.0, "quote_volume": 139.9568, "trades": 8, "taker_buy_volume": 659.0, "taker_buy_quote": 43.2588}, {"ts": 1768577340000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 3754.0, "quote_volume": 245.4943, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.725}, {"ts": 1768577400000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1391.0, "quote_volume": 91.0101, "trades": 5, "taker_buy_volume": 1149.0, "taker_buy_quote": 75.1833}, {"ts": 1768577460000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1724.0, "quote_volume": 112.5949, "trades": 6, "taker_buy_volume": 1140.0, "taker_buy_quote": 74.442}, {"ts": 1768577520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1565.0, "quote_volume": 102.038, "trades": 5, "taker_buy_volume": 923.0, "taker_buy_quote": 60.1796}, {"ts": 1768577580000, "open": 0.0651, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 37306.0, "quote_volume": 2424.29, "trades": 18, "taker_buy_volume": 28800.0, "taker_buy_quote": 1871.7631}, {"ts": 1768577640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1131.0, "quote_volume": 73.6281, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 23.436}, {"ts": 1768577700000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 16463.0, "quote_volume": 1073.3699, "trades": 26, "taker_buy_volume": 4452.0, "taker_buy_quote": 290.5027}, {"ts": 1768577760000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1402.0, "quote_volume": 91.6434, "trades": 7, "taker_buy_volume": 928.0, "taker_buy_quote": 60.6912}, {"ts": 1768577820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 336.0, "quote_volume": 21.9744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768577880000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 3461.0, "quote_volume": 226.6717, "trades": 10, "taker_buy_volume": 2717.0, "taker_buy_quote": 177.9733}, {"ts": 1768577940000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 444.0, "quote_volume": 29.1423, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 10.4463}, {"ts": 1768578000000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 717.0, "quote_volume": 46.9081, "trades": 4, "taker_buy_volume": 163.0, "taker_buy_quote": 10.6765}, {"ts": 1768578060000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 4585.0, "quote_volume": 299.8089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 298.0, "quote_volume": 19.3998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 382.0, "quote_volume": 24.8682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578240000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 11930.0, "quote_volume": 778.3476, "trades": 8, "taker_buy_volume": 10263.0, "taker_buy_quote": 669.8101}, {"ts": 1768578300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1350.0, "quote_volume": 87.885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578360000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 1580.0, "quote_volume": 102.9754, "trades": 7, "taker_buy_volume": 1174.0, "taker_buy_quote": 76.5448}, {"ts": 1768578420000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 25387.0, "quote_volume": 1645.098, "trades": 15, "taker_buy_volume": 4391.0, "taker_buy_quote": 284.5572}, {"ts": 1768578480000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 36904.0, "quote_volume": 2387.6704, "trades": 22, "taker_buy_volume": 3828.0, "taker_buy_quote": 247.7032}, {"ts": 1768578540000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 10025.0, "quote_volume": 647.26, "trades": 13, "taker_buy_volume": 3844.0, "taker_buy_quote": 248.3693}, {"ts": 1768578600000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 1571.0, "quote_volume": 101.684, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578660000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8638.0, "quote_volume": 558.4199, "trades": 6, "taker_buy_volume": 8102.0, "taker_buy_quote": 523.7943}, {"ts": 1768578720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 978.0, "quote_volume": 63.2766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768578780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7959.0, "quote_volume": 515.7432, "trades": 6, "taker_buy_volume": 7426.0, "taker_buy_quote": 481.2048}, {"ts": 1768578840000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 73860.0, "quote_volume": 4800.2361, "trades": 14, "taker_buy_volume": 58405.0, "taker_buy_quote": 3795.9199}, {"ts": 1768578900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3126.0, "quote_volume": 203.19, "trades": 12, "taker_buy_volume": 2356.0, "taker_buy_quote": 153.14}, {"ts": 1768578960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 787.0, "quote_volume": 51.155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 842.0, "quote_volume": 54.73, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579080000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 6183.0, "quote_volume": 402.7169, "trades": 7, "taker_buy_volume": 5424.0, "taker_buy_quote": 353.306}, {"ts": 1768579140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 251.0, "quote_volume": 16.3401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579200000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 19000.0, "quote_volume": 1237.2033, "trades": 8, "taker_buy_volume": 14795.0, "taker_buy_quote": 963.2033}, {"ts": 1768579260000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 673.0, "quote_volume": 43.8469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 314.0, "quote_volume": 20.4414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579380000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4130.0, "quote_volume": 269.2252, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768579440000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 25591.0, "quote_volume": 1673.9318, "trades": 14, "taker_buy_volume": 17092.0, "taker_buy_quote": 1117.9871}, {"ts": 1768579500000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 926.0, "quote_volume": 60.5741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579560000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1581.0, "quote_volume": 103.4146, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3624.0, "quote_volume": 238.0968, "trades": 2, "taker_buy_volume": 3624.0, "taker_buy_quote": 238.0968}, {"ts": 1768579680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579740000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 7423.0, "quote_volume": 489.4041, "trades": 7, "taker_buy_volume": 2284.0, "taker_buy_quote": 150.744}, {"ts": 1768579800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 11671.0, "quote_volume": 770.286, "trades": 10, "taker_buy_volume": 676.0, "taker_buy_quote": 44.616}, {"ts": 1768579860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1785.0, "quote_volume": 117.81, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768579980000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 915.0, "quote_volume": 60.4966, "trades": 3, "taker_buy_volume": 915.0, "taker_buy_quote": 60.4966}, {"ts": 1768580040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5194.0, "quote_volume": 343.8428, "trades": 2, "taker_buy_volume": 5194.0, "taker_buy_quote": 343.8428}, {"ts": 1768580100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 95.0, "quote_volume": 6.308, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 6.308}, {"ts": 1768580160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3771.0, "quote_volume": 249.6006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580220000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 20648.0, "quote_volume": 1364.1603, "trades": 11, "taker_buy_volume": 6668.0, "taker_buy_quote": 441.1428}, {"ts": 1768580280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580340000, "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 23487.0, "quote_volume": 1561.1384, "trades": 15, "taker_buy_volume": 23487.0, "taker_buy_quote": 1561.1384}, {"ts": 1768580400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 488.0, "quote_volume": 32.452, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 16.226}, {"ts": 1768580460000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 49009.0, "quote_volume": 3261.4038, "trades": 14, "taker_buy_volume": 36753.0, "taker_buy_quote": 2447.6054}, {"ts": 1768580520000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 71508.0, "quote_volume": 4777.3494, "trades": 42, "taker_buy_volume": 22728.0, "taker_buy_quote": 1518.8454}, {"ts": 1768580580000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 12243.0, "quote_volume": 816.6892, "trades": 20, "taker_buy_volume": 1984.0, "taker_buy_quote": 132.1344}, {"ts": 1768580640000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 16855.0, "quote_volume": 1121.6949, "trades": 18, "taker_buy_volume": 3615.0, "taker_buy_quote": 240.5734}, {"ts": 1768580700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3375.0, "quote_volume": 225.1125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.1125}, {"ts": 1768581000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3375.0, "quote_volume": 224.4375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581060000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5002.0, "quote_volume": 332.685, "trades": 4, "taker_buy_volume": 3980.0, "taker_buy_quote": 264.67}, {"ts": 1768581120000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 39450.0, "quote_volume": 2623.414, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4051.0, "quote_volume": 268.9864, "trades": 11, "taker_buy_volume": 4051.0, "taker_buy_quote": 268.9864}, {"ts": 1768581240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 801.0, "quote_volume": 53.1864, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 11.0888}, {"ts": 1768581300000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6841.0, "quote_volume": 454.8439, "trades": 4, "taker_buy_volume": 6841.0, "taker_buy_quote": 454.8439}, {"ts": 1768581360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 676.0, "quote_volume": 44.8864, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 44.8864}, {"ts": 1768581420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 190.0, "quote_volume": 12.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3375.0, "quote_volume": 224.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581540000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 13764.0, "quote_volume": 914.631, "trades": 10, "taker_buy_volume": 10389.0, "taker_buy_quote": 690.1935}, {"ts": 1768581600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 34037.0, "quote_volume": 2263.4605, "trades": 12, "taker_buy_volume": 34037.0, "taker_buy_quote": 2263.4605}, {"ts": 1768581720000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 708.0, "quote_volume": 47.0717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9523.0, "quote_volume": 633.2795, "trades": 10, "taker_buy_volume": 9003.0, "taker_buy_quote": 598.6995}, {"ts": 1768581960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 13336.0, "quote_volume": 885.6598, "trades": 15, "taker_buy_volume": 9904.0, "taker_buy_quote": 657.775}, {"ts": 1768582020000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 10028.0, "quote_volume": 666.7419, "trades": 6, "taker_buy_volume": 5452.0, "taker_buy_quote": 362.558}, {"ts": 1768582080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 17168.0, "quote_volume": 1143.3888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1342.0, "quote_volume": 89.3772, "trades": 2, "taker_buy_volume": 1342.0, "taker_buy_quote": 89.3772}, {"ts": 1768582260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1698.0, "quote_volume": 113.2566, "trades": 1, "taker_buy_volume": 1698.0, "taker_buy_quote": 113.2566}, {"ts": 1768582440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 87391.0, "quote_volume": 5820.2406, "trades": 14, "taker_buy_volume": 2992.0, "taker_buy_quote": 199.2672}, {"ts": 1768582500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 10661.0, "quote_volume": 707.1542, "trades": 6, "taker_buy_volume": 6269.0, "taker_buy_quote": 415.9241}, {"ts": 1768582620000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 69582.0, "quote_volume": 4613.4197, "trades": 21, "taker_buy_volume": 20162.0, "taker_buy_quote": 1336.8737}, {"ts": 1768582680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 616.0, "quote_volume": 40.8408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4288.0, "quote_volume": 283.8656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583160000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 31540.0, "quote_volume": 2085.328, "trades": 22, "taker_buy_volume": 5519.0, "taker_buy_quote": 365.3399}, {"ts": 1768583220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 93.0, "quote_volume": 6.138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5733.0, "quote_volume": 377.8047, "trades": 11, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.4125}, {"ts": 1768583580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 304.0, "quote_volume": 20.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6089.0, "quote_volume": 402.4829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 18965.0, "quote_volume": 1251.69, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6716.0, "quote_volume": 443.256, "trades": 4, "taker_buy_volume": 1328.0, "taker_buy_quote": 87.648}, {"ts": 1768584060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1312.0, "quote_volume": 86.4608, "trades": 6, "taker_buy_volume": 1312.0, "taker_buy_quote": 86.4608}, {"ts": 1768584120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 21056.0, "quote_volume": 1387.5904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3375.0, "quote_volume": 222.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584420000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 58101.0, "quote_volume": 3836.1014, "trades": 13, "taker_buy_volume": 57219.0, "taker_buy_quote": 3777.8894}, {"ts": 1768584480000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 29187.0, "quote_volume": 1931.2638, "trades": 6, "taker_buy_volume": 25299.0, "taker_buy_quote": 1673.8782}, {"ts": 1768584540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3375.0, "quote_volume": 223.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584600000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 21059.0, "quote_volume": 1394.1156, "trades": 5, "taker_buy_volume": 17783.0, "taker_buy_quote": 1177.2444}, {"ts": 1768584660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3277.0, "quote_volume": 217.2651, "trades": 1, "taker_buy_volume": 3277.0, "taker_buy_quote": 217.2651}, {"ts": 1768584720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 938.0, "quote_volume": 62.2832, "trades": 2, "taker_buy_volume": 938.0, "taker_buy_quote": 62.2832}, {"ts": 1768584780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 24635.0, "quote_volume": 1635.764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 147.0, "quote_volume": 9.7608, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.7608}, {"ts": 1768584960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4704.0, "quote_volume": 311.8752, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.7625}, {"ts": 1768585080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2452.0, "quote_volume": 162.5676, "trades": 2, "taker_buy_volume": 2452.0, "taker_buy_quote": 162.5676}, {"ts": 1768585140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3375.0, "quote_volume": 223.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 24635.0, "quote_volume": 1633.3005, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.7625}, {"ts": 1768585260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 13991.0, "quote_volume": 927.6226, "trades": 5, "taker_buy_volume": 7600.0, "taker_buy_quote": 503.8993}, {"ts": 1768585320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9309.0, "quote_volume": 618.1176, "trades": 6, "taker_buy_volume": 9223.0, "taker_buy_quote": 612.4072}, {"ts": 1768585380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 152.0, "quote_volume": 10.108, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.108}, {"ts": 1768585440000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4741.0, "quote_volume": 315.2958, "trades": 6, "taker_buy_volume": 3416.0, "taker_buy_quote": 227.1833}, {"ts": 1768585500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 22079.0, "quote_volume": 1466.0456, "trades": 11, "taker_buy_volume": 17377.0, "taker_buy_quote": 1153.8328}, {"ts": 1768585620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3375.0, "quote_volume": 224.1, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.1}, {"ts": 1768585740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 330.0, "quote_volume": 21.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4656.0, "quote_volume": 308.6928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3375.0, "quote_volume": 223.7625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586160000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8452.0, "quote_volume": 561.1181, "trades": 3, "taker_buy_volume": 7505.0, "taker_buy_quote": 498.332}, {"ts": 1768586220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1045.0, "quote_volume": 69.388, "trades": 5, "taker_buy_volume": 1045.0, "taker_buy_quote": 69.388}, {"ts": 1768586280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5422.0, "quote_volume": 361.1052, "trades": 5, "taker_buy_volume": 1081.0, "taker_buy_quote": 71.9946}, {"ts": 1768586460000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6894.0, "quote_volume": 459.1546, "trades": 5, "taker_buy_volume": 3519.0, "taker_buy_quote": 234.3796}, {"ts": 1768586520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 164.0, "quote_volume": 10.9388, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.9388}, {"ts": 1768586580000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 353.0, "quote_volume": 23.5098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 173.0, "quote_volume": 11.5391, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 11.5391}, {"ts": 1768586700000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3693.0, "quote_volume": 245.5527, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.4375}, {"ts": 1768586760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 164.0, "quote_volume": 10.9224, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.9224}, {"ts": 1768586880000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 27232.0, "quote_volume": 1810.799, "trades": 43, "taker_buy_volume": 15556.0, "taker_buy_quote": 1034.474}, {"ts": 1768586940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1556.0, "quote_volume": 103.3184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587000000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7972.0, "quote_volume": 529.2397, "trades": 14, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.1}, {"ts": 1768587060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4344.0, "quote_volume": 288.4416, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.1}, {"ts": 1768587120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1494.0, "quote_volume": 99.2016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587180000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4268.0, "quote_volume": 283.6206, "trades": 5, "taker_buy_volume": 2254.0, "taker_buy_quote": 149.891}, {"ts": 1768587240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5156.0, "quote_volume": 342.3584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587300000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5248.0, "quote_volume": 348.2799, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.1}, {"ts": 1768587360000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 9232.0, "quote_volume": 614.4408, "trades": 8, "taker_buy_volume": 7579.0, "taker_buy_quote": 504.6404}, {"ts": 1768587420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2963.0, "quote_volume": 197.0395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587480000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5523.0, "quote_volume": 367.617, "trades": 4, "taker_buy_volume": 5523.0, "taker_buy_quote": 367.617}, {"ts": 1768587540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587660000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 425.0, "quote_volume": 28.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8031.0, "quote_volume": 533.2584, "trades": 2, "taker_buy_volume": 8031.0, "taker_buy_quote": 533.2584}, {"ts": 1768587840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 150.0, "quote_volume": 9.975, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 9.975}, {"ts": 1768587900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 308.0, "quote_volume": 20.4512, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 20.4512}, {"ts": 1768587960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 154.0, "quote_volume": 10.241, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.241}, {"ts": 1768588020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588260000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 315.0, "quote_volume": 20.9315, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 20.9315}, {"ts": 1768588320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 465.0, "quote_volume": 30.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 145.0, "quote_volume": 9.6425, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 9.6425}, {"ts": 1768588560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 165.0, "quote_volume": 10.956, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 10.956}, {"ts": 1768588620000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 71687.0, "quote_volume": 4752.8639, "trades": 78, "taker_buy_volume": 2679.0, "taker_buy_quote": 177.6335}, {"ts": 1768588680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 346.0, "quote_volume": 22.9398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588740000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 48060.0, "quote_volume": 3177.3283, "trades": 9, "taker_buy_volume": 2248.0, "taker_buy_quote": 148.8176}, {"ts": 1768588800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 868.0, "quote_volume": 57.4616, "trades": 2, "taker_buy_volume": 868.0, "taker_buy_quote": 57.4616}, {"ts": 1768588860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3136.0, "quote_volume": 207.2896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 100.0, "quote_volume": 6.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 158.0, "quote_volume": 10.4596, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.4596}, {"ts": 1768589220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 9867.0, "quote_volume": 651.1796, "trades": 6, "taker_buy_volume": 7426.0, "taker_buy_quote": 490.116}, {"ts": 1768589340000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 13491.0, "quote_volume": 889.0732, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 25.5196}, {"ts": 1768589400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2128.0, "quote_volume": 140.2352, "trades": 3, "taker_buy_volume": 2128.0, "taker_buy_quote": 140.2352}, {"ts": 1768589460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 154.0, "quote_volume": 10.1486, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.1486}, {"ts": 1768589520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3808.0, "quote_volume": 251.328, "trades": 1, "taker_buy_volume": 3808.0, "taker_buy_quote": 251.328}, {"ts": 1768589700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 147.0, "quote_volume": 9.7167, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 9.7167}, {"ts": 1768589760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 155.0, "quote_volume": 10.2455, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 10.2455}, {"ts": 1768589880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3375.0, "quote_volume": 222.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 19383.0, "quote_volume": 1279.278, "trades": 4, "taker_buy_volume": 19383.0, "taker_buy_quote": 1279.278}, {"ts": 1768590060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3375.0, "quote_volume": 222.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4679.0, "quote_volume": 308.3461, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 10.6099}, {"ts": 1768590180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 151.0, "quote_volume": 9.9509, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.9509}, {"ts": 1768590240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3411.0, "quote_volume": 224.7849, "trades": 5, "taker_buy_volume": 3411.0, "taker_buy_quote": 224.7849}, {"ts": 1768590300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8076.0, "quote_volume": 533.016, "trades": 3, "taker_buy_volume": 8076.0, "taker_buy_quote": 533.016}, {"ts": 1768590360000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 678.0, "quote_volume": 44.7158, "trades": 5, "taker_buy_volume": 356.0, "taker_buy_quote": 23.496}, {"ts": 1768590420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 162.0, "quote_volume": 10.692, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.692}, {"ts": 1768590540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 185.0, "quote_volume": 12.21, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 12.21}, {"ts": 1768590600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 171.0, "quote_volume": 11.286, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 11.286}, {"ts": 1768590780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 171.0, "quote_volume": 11.2689, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 11.2689}, {"ts": 1768590960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 187.0, "quote_volume": 12.342, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 12.342}, {"ts": 1768591020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 341.0, "quote_volume": 22.4719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4823.0, "quote_volume": 317.3534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591140000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 324.0, "quote_volume": 21.3353, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 21.3353}, {"ts": 1768591200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 152.0, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1768591260000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4217.0, "quote_volume": 277.3136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3552.0, "quote_volume": 233.7216, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 11.6466}, {"ts": 1768591380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 164.0, "quote_volume": 10.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 18055.0, "quote_volume": 1189.3744, "trades": 13, "taker_buy_volume": 10179.0, "taker_buy_quote": 670.7961}, {"ts": 1768591500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 150.0, "quote_volume": 9.885, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 9.885}, {"ts": 1768591560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 326.0, "quote_volume": 21.4834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 98.0, "quote_volume": 6.4582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3523.0, "quote_volume": 232.1805, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 9.768}, {"ts": 1768591740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 178.0, "quote_volume": 11.7302, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 11.7302}, {"ts": 1768591800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4150.0, "quote_volume": 273.07, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591860000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3518.0, "quote_volume": 231.8505, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 9.438}, {"ts": 1768591920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3475.0, "quote_volume": 229.6975, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.0875}, {"ts": 1768591980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 337.0, "quote_volume": 22.2757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592040000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 326.0, "quote_volume": 21.5994, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 21.5994}, {"ts": 1768592100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 333.0, "quote_volume": 22.0779, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 22.0779}, {"ts": 1768592160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 325.0, "quote_volume": 21.5475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592220000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6251.0, "quote_volume": 413.8338, "trades": 9, "taker_buy_volume": 176.0, "taker_buy_quote": 11.6688}, {"ts": 1768592280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 350.0, "quote_volume": 23.135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 171.0, "quote_volume": 11.3202, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 11.3202}, {"ts": 1768592400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3375.0, "quote_volume": 223.0875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.0875}, {"ts": 1768592460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 176.0, "quote_volume": 11.6512, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.6512}, {"ts": 1768592520000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 29963.0, "quote_volume": 1980.608, "trades": 24, "taker_buy_volume": 3912.0, "taker_buy_quote": 258.6369}, {"ts": 1768592580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 349.0, "quote_volume": 23.0689, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 23.0689}, {"ts": 1768592700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 176.0, "quote_volume": 11.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 187.0, "quote_volume": 12.3607, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 12.3607}, {"ts": 1768592820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 176.0, "quote_volume": 11.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592880000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 331.0, "quote_volume": 21.8644, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 12.1624}, {"ts": 1768592940000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 63158.0, "quote_volume": 4168.4437, "trades": 67, "taker_buy_volume": 157.0, "taker_buy_quote": 10.3777}, {"ts": 1768593000000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 118295.0, "quote_volume": 7802.8206, "trades": 20, "taker_buy_volume": 3721.0, "taker_buy_quote": 245.586}, {"ts": 1768593060000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 361.0, "quote_volume": 23.8085, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 12.276}, {"ts": 1768593120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2078.0, "quote_volume": 136.9402, "trades": 2, "taker_buy_volume": 1932.0, "taker_buy_quote": 127.3188}, {"ts": 1768593180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 317.0, "quote_volume": 20.8903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 21005.0, "quote_volume": 1384.2295, "trades": 8, "taker_buy_volume": 5831.0, "taker_buy_quote": 384.2629}, {"ts": 1768593360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 182.0, "quote_volume": 11.9938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 16732.0, "quote_volume": 1102.6388, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 147.0, "quote_volume": 9.702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 152.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3771.0, "quote_volume": 248.886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 391.0, "quote_volume": 25.7669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 157.0, "quote_volume": 10.3463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6067.0, "quote_volume": 399.8153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10203.0, "quote_volume": 671.3574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593900000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 176.0, "quote_volume": 11.5562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594020000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 58710.0, "quote_volume": 3871.5665, "trades": 30, "taker_buy_volume": 48385.0, "taker_buy_quote": 3190.5908}, {"ts": 1768594080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 973.0, "quote_volume": 64.138, "trades": 3, "taker_buy_volume": 173.0, "taker_buy_quote": 11.418}, {"ts": 1768594140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 20494.0, "quote_volume": 1350.5546, "trades": 7, "taker_buy_volume": 20123.0, "taker_buy_quote": 1326.1057}, {"ts": 1768594200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 337.0, "quote_volume": 22.242, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 22.242}, {"ts": 1768594320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2058.0, "quote_volume": 135.828, "trades": 4, "taker_buy_volume": 2058.0, "taker_buy_quote": 135.828}, {"ts": 1768594380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3662.0, "quote_volume": 242.4244, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 18.9994}, {"ts": 1768594440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1521.0, "quote_volume": 100.6902, "trades": 3, "taker_buy_volume": 1521.0, "taker_buy_quote": 100.6902}, {"ts": 1768594500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 283.0, "quote_volume": 18.7063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 338.0, "quote_volume": 22.3756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2693.0, "quote_volume": 178.8152, "trades": 10, "taker_buy_volume": 2069.0, "taker_buy_quote": 137.3816}, {"ts": 1768594920000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 17390.0, "quote_volume": 1154.677, "trades": 6, "taker_buy_volume": 13825.0, "taker_buy_quote": 917.98}, {"ts": 1768594980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 193.0, "quote_volume": 12.8345, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 12.8345}, {"ts": 1768595040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 322.0, "quote_volume": 21.398, "trades": 3, "taker_buy_volume": 172.0, "taker_buy_quote": 11.438}, {"ts": 1768595160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 172.0, "quote_volume": 11.4208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 169.0, "quote_volume": 11.2216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3159.0, "quote_volume": 210.3738, "trades": 2, "taker_buy_volume": 3159.0, "taker_buy_quote": 210.3738}, {"ts": 1768595340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 173.0, "quote_volume": 11.5391, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 11.5391}, {"ts": 1768595400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595460000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 37534.0, "quote_volume": 2510.6519, "trades": 13, "taker_buy_volume": 37358.0, "taker_buy_quote": 2498.9127}, {"ts": 1768595520000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4317.0, "quote_volume": 289.1073, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 201.0}, {"ts": 1768595580000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8627.0, "quote_volume": 576.2732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 169.0, "quote_volume": 11.2723, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 11.2723}, {"ts": 1768595760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 773.0, "quote_volume": 51.6364, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 31.6632}, {"ts": 1768595820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3193.0, "quote_volume": 213.6117, "trades": 3, "taker_buy_volume": 3193.0, "taker_buy_quote": 213.6117}, {"ts": 1768595880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1512.0, "quote_volume": 101.1528, "trades": 2, "taker_buy_volume": 1512.0, "taker_buy_quote": 101.1528}, {"ts": 1768596120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.0, "quote_volume": 9.9681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596300000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 45266.0, "quote_volume": 3033.5693, "trades": 12, "taker_buy_volume": 45266.0, "taker_buy_quote": 3033.5693}, {"ts": 1768596360000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 6681.0, "quote_volume": 447.6419, "trades": 6, "taker_buy_volume": 5243.0, "taker_buy_quote": 351.2959}, {"ts": 1768596420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1123.0, "quote_volume": 75.241, "trades": 1, "taker_buy_volume": 1123.0, "taker_buy_quote": 75.241}, {"ts": 1768596480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596540000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2694.0, "quote_volume": 180.6137, "trades": 7, "taker_buy_volume": 1990.0, "taker_buy_quote": 133.4457}, {"ts": 1768596600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 159.0, "quote_volume": 10.653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596780000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 20195.0, "quote_volume": 1356.5874, "trades": 15, "taker_buy_volume": 15916.0, "taker_buy_quote": 1069.1393}, {"ts": 1768596840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6257.0, "quote_volume": 420.5018, "trades": 7, "taker_buy_volume": 2882.0, "taker_buy_quote": 193.7018}, {"ts": 1768596900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3375.0, "quote_volume": 227.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 101.0, "quote_volume": 6.7872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597140000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 14877.0, "quote_volume": 1000.8167, "trades": 16, "taker_buy_volume": 6422.0, "taker_buy_quote": 432.0928}, {"ts": 1768597200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 742.0, "quote_volume": 49.9366, "trades": 1, "taker_buy_volume": 742.0, "taker_buy_quote": 49.9366}, {"ts": 1768597260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 588.0, "quote_volume": 39.5136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 17686.0, "quote_volume": 1186.7306, "trades": 6, "taker_buy_volume": 7373.0, "taker_buy_quote": 494.7283}, {"ts": 1768597380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 15237.0, "quote_volume": 1022.4027, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10256.0, "quote_volume": 688.1776, "trades": 29, "taker_buy_volume": 2095.0, "taker_buy_quote": 140.5745}, {"ts": 1768597500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597560000, "open": 0.0671, "high": 0.0676, "low": 0.0671, "close": 0.0675, "volume": 1055052.0, "quote_volume": 71178.8167, "trades": 165, "taker_buy_volume": 496481.0, "taker_buy_quote": 33471.3741}, {"ts": 1768597620000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 14789.0, "quote_volume": 1000.247, "trades": 15, "taker_buy_volume": 9794.0, "taker_buy_quote": 662.3862}, {"ts": 1768597680000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 14480.0, "quote_volume": 980.2561, "trades": 12, "taker_buy_volume": 3522.0, "taker_buy_quote": 238.4394}, {"ts": 1768597740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 88.0, "quote_volume": 5.9576, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 5.9576}, {"ts": 1768597800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13132.0, "quote_volume": 889.0364, "trades": 4, "taker_buy_volume": 13132.0, "taker_buy_quote": 889.0364}, {"ts": 1768597860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3729.0, "quote_volume": 252.4533, "trades": 2, "taker_buy_volume": 3729.0, "taker_buy_quote": 252.4533}, {"ts": 1768597920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10000.0, "quote_volume": 676.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597980000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 60496.0, "quote_volume": 4087.0035, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1597.0, "quote_volume": 107.6378, "trades": 5, "taker_buy_volume": 1393.0, "taker_buy_quote": 93.8882}, {"ts": 1768598100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 271.0, "quote_volume": 18.2654, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 18.2654}, {"ts": 1768598220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2792.0, "quote_volume": 188.1808, "trades": 1, "taker_buy_volume": 2792.0, "taker_buy_quote": 188.1808}, {"ts": 1768598400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 468.0, "quote_volume": 31.59, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 31.59}, {"ts": 1768598580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 430.0, "quote_volume": 29.025, "trades": 1, "taker_buy_volume": 430.0, "taker_buy_quote": 29.025}, {"ts": 1768598640000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 55541.0, "quote_volume": 3743.6099, "trades": 5, "taker_buy_volume": 55541.0, "taker_buy_quote": 3743.6099}, {"ts": 1768598700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598760000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 365.0, "quote_volume": 24.6463, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 5.9488}, {"ts": 1768598820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.15}, {"ts": 1768598940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6941.0, "quote_volume": 469.9057, "trades": 2, "taker_buy_volume": 3566.0, "taker_buy_quote": 241.4182}, {"ts": 1768599240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 111.0, "quote_volume": 7.5036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2021.0, "quote_volume": 136.8217, "trades": 5, "taker_buy_volume": 2021.0, "taker_buy_quote": 136.8217}, {"ts": 1768599540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3273.0, "quote_volume": 221.9094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599720000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1782.0, "quote_volume": 120.6943, "trades": 4, "taker_buy_volume": 529.0, "taker_buy_quote": 35.8662}, {"ts": 1768599780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1123.0, "quote_volume": 76.0271, "trades": 1, "taker_buy_volume": 1123.0, "taker_buy_quote": 76.0271}, {"ts": 1768599960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 36736.0, "quote_volume": 2487.0272, "trades": 3, "taker_buy_volume": 33361.0, "taker_buy_quote": 2258.5397}, {"ts": 1768600080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.4875}, {"ts": 1768600140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4890.0, "quote_volume": 331.053, "trades": 5, "taker_buy_volume": 4890.0, "taker_buy_quote": 331.053}, {"ts": 1768600260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3675.0, "quote_volume": 248.7975, "trades": 4, "taker_buy_volume": 3675.0, "taker_buy_quote": 248.7975}, {"ts": 1768600320000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 29216.0, "quote_volume": 1980.3428, "trades": 14, "taker_buy_volume": 13492.0, "taker_buy_quote": 914.2556}, {"ts": 1768600380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 246.0, "quote_volume": 16.6788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 14549.0, "quote_volume": 987.8771, "trades": 3, "taker_buy_volume": 14549.0, "taker_buy_quote": 987.8771}, {"ts": 1768600680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600740000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 41246.0, "quote_volume": 2794.875, "trades": 21, "taker_buy_volume": 1863.0, "taker_buy_quote": 126.4193}, {"ts": 1768600800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 824.0, "quote_volume": 55.8672, "trades": 2, "taker_buy_volume": 824.0, "taker_buy_quote": 55.8672}, {"ts": 1768600860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.15}, {"ts": 1768600920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601100000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 136223.0, "quote_volume": 9222.222, "trades": 67, "taker_buy_volume": 71590.0, "taker_buy_quote": 4841.4331}, {"ts": 1768601160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 822.0, "quote_volume": 55.6494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 88.0, "quote_volume": 5.9576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2962.0, "quote_volume": 199.935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8271.0, "quote_volume": 559.1196, "trades": 3, "taker_buy_volume": 5970.0, "taker_buy_quote": 403.572}, {"ts": 1768601700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2537.0, "quote_volume": 171.5012, "trades": 10, "taker_buy_volume": 2537.0, "taker_buy_quote": 171.5012}, {"ts": 1768601760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14842.0, "quote_volume": 1003.3192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601820000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6078.0, "quote_volume": 411.1431, "trades": 8, "taker_buy_volume": 2703.0, "taker_buy_quote": 182.9931}, {"ts": 1768601880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601940000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3826.0, "quote_volume": 257.9326, "trades": 5, "taker_buy_volume": 148.0, "taker_buy_quote": 9.9752}, {"ts": 1768602000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3598.0, "quote_volume": 242.5052, "trades": 1, "taker_buy_volume": 3598.0, "taker_buy_quote": 242.5052}, {"ts": 1768602300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 82.0, "quote_volume": 5.5268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602360000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 4615.0, "quote_volume": 311.0454, "trades": 5, "taker_buy_volume": 4438.0, "taker_buy_quote": 299.1333}, {"ts": 1768602420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3575.0, "quote_volume": 240.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 668.0, "quote_volume": 45.0232, "trades": 2, "taker_buy_volume": 668.0, "taker_buy_quote": 45.0232}, {"ts": 1768602660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 88.0, "quote_volume": 5.9488, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.9488}, {"ts": 1768602840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 155.0, "quote_volume": 10.447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 56612.0, "quote_volume": 3815.6488, "trades": 13, "taker_buy_volume": 1643.0, "taker_buy_quote": 110.7382}, {"ts": 1768603440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4703.0, "quote_volume": 317.4525, "trades": 1, "taker_buy_volume": 4703.0, "taker_buy_quote": 317.4525}, {"ts": 1768603500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 291.0, "quote_volume": 19.7007, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 19.7007}, {"ts": 1768604340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2954.0, "quote_volume": 199.9858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3040.0, "quote_volume": 205.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 295.0, "quote_volume": 19.9715, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 19.9715}, {"ts": 1768604940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2373.0, "quote_volume": 160.4148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11416.0, "quote_volume": 771.7216, "trades": 8, "taker_buy_volume": 10598.0, "taker_buy_quote": 716.4248}, {"ts": 1768605120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1025.0, "quote_volume": 69.29, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 297.0, "quote_volume": 20.0772, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 20.0772}, {"ts": 1768605300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 740.0, "quote_volume": 50.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605600000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10123.0, "quote_volume": 683.6555, "trades": 6, "taker_buy_volume": 3786.0, "taker_buy_quote": 255.908}, {"ts": 1768605660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 9712.0, "quote_volume": 655.56, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7271.0, "quote_volume": 491.5196, "trades": 8, "taker_buy_volume": 7271.0, "taker_buy_quote": 491.5196}, {"ts": 1768605900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8042.0, "quote_volume": 544.4434, "trades": 4, "taker_buy_volume": 8042.0, "taker_buy_quote": 544.4434}, {"ts": 1768606140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 10841.0, "quote_volume": 733.9357, "trades": 13, "taker_buy_volume": 676.0, "taker_buy_quote": 45.7652}, {"ts": 1768606320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606620000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 26908.0, "quote_volume": 1825.1562, "trades": 20, "taker_buy_volume": 24099.0, "taker_buy_quote": 1634.4602}, {"ts": 1768606680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 98.0, "quote_volume": 6.6444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 13440.0, "quote_volume": 912.576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 314.0, "quote_volume": 21.3206, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 21.3206}, {"ts": 1768607100000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 175.0, "quote_volume": 11.8913, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 5.984}, {"ts": 1768607160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2432.0, "quote_volume": 165.376, "trades": 1, "taker_buy_volume": 2432.0, "taker_buy_quote": 165.376}, {"ts": 1768607280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 178.0, "quote_volume": 12.1218, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 12.1218}, {"ts": 1768607400000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 6453.0, "quote_volume": 438.7442, "trades": 6, "taker_buy_volume": 409.0, "taker_buy_quote": 27.8354}, {"ts": 1768607460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607520000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 22641.0, "quote_volume": 1537.7255, "trades": 26, "taker_buy_volume": 178.0, "taker_buy_quote": 12.0862}, {"ts": 1768607580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8682.0, "quote_volume": 589.5078, "trades": 6, "taker_buy_volume": 8477.0, "taker_buy_quote": 575.5883}, {"ts": 1768607700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 22609.0, "quote_volume": 1535.1511, "trades": 7, "taker_buy_volume": 4218.0, "taker_buy_quote": 286.4022}, {"ts": 1768607760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 411.0, "quote_volume": 27.8981, "trades": 3, "taker_buy_volume": 323.0, "taker_buy_quote": 21.9317}, {"ts": 1768607880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 264.0, "quote_volume": 17.9256, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 17.9256}, {"ts": 1768607940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608000000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 7098.0, "quote_volume": 481.97, "trades": 4, "taker_buy_volume": 3723.0, "taker_buy_quote": 252.8075}, {"ts": 1768608060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608180000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7427.0, "quote_volume": 504.3091, "trades": 6, "taker_buy_volume": 158.0, "taker_buy_quote": 10.744}, {"ts": 1768608240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 10119.0, "quote_volume": 686.0682, "trades": 4, "taker_buy_volume": 3457.0, "taker_buy_quote": 234.3846}, {"ts": 1768608300000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 26914.0, "quote_volume": 1825.1232, "trades": 11, "taker_buy_volume": 14882.0, "taker_buy_quote": 1009.0161}, {"ts": 1768608360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 166.0, "quote_volume": 11.2714, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 11.2714}, {"ts": 1768608420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 143.0, "quote_volume": 9.7097, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 9.7097}, {"ts": 1768608480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3185.0, "quote_volume": 215.943, "trades": 2, "taker_buy_volume": 2949.0, "taker_buy_quote": 199.9422}, {"ts": 1768608540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 177.0, "quote_volume": 12.0183, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 12.0183}, {"ts": 1768608600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 461.0, "quote_volume": 31.3186, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 11.356}, {"ts": 1768608780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608840000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2451.0, "quote_volume": 166.4378, "trades": 6, "taker_buy_volume": 149.0, "taker_buy_quote": 10.132}, {"ts": 1768608900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 149.0, "quote_volume": 10.132, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 10.132}, {"ts": 1768609080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 176.0, "quote_volume": 11.968, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.968}, {"ts": 1768609200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 13630.0, "quote_volume": 926.84, "trades": 2, "taker_buy_volume": 13630.0, "taker_buy_quote": 926.84}, {"ts": 1768609320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 158.0, "quote_volume": 10.7598, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.7598}, {"ts": 1768609380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4412.0, "quote_volume": 300.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609500000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 16458.0, "quote_volume": 1116.5594, "trades": 42, "taker_buy_volume": 160.0, "taker_buy_quote": 10.88}, {"ts": 1768609560000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 47174.0, "quote_volume": 3196.3433, "trades": 34, "taker_buy_volume": 3812.0, "taker_buy_quote": 258.8348}, {"ts": 1768609620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 174.0, "quote_volume": 11.7798, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 11.7798}, {"ts": 1768609680000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 29130.0, "quote_volume": 1974.9955, "trades": 23, "taker_buy_volume": 26827.0, "taker_buy_quote": 1818.8521}, {"ts": 1768609740000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 64369.0, "quote_volume": 4352.874, "trades": 27, "taker_buy_volume": 154.0, "taker_buy_quote": 10.4104}, {"ts": 1768609800000, "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 41160.0, "quote_volume": 2776.9267, "trades": 31, "taker_buy_volume": 9601.0, "taker_buy_quote": 649.3926}, {"ts": 1768609860000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 58206.0, "quote_volume": 3927.7965, "trades": 31, "taker_buy_volume": 41795.0, "taker_buy_quote": 2820.2141}, {"ts": 1768609920000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 13248.0, "quote_volume": 895.5063, "trades": 28, "taker_buy_volume": 5913.0, "taker_buy_quote": 399.7188}, {"ts": 1768609980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 346.0, "quote_volume": 23.3896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610040000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2177.0, "quote_volume": 147.1799, "trades": 6, "taker_buy_volume": 2095.0, "taker_buy_quote": 141.6367}, {"ts": 1768610100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 158.0, "quote_volume": 10.665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 172.0, "quote_volume": 11.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3491.0, "quote_volume": 235.9916, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.15}, {"ts": 1768610280000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5538.0, "quote_volume": 374.3352, "trades": 12, "taker_buy_volume": 5202.0, "taker_buy_quote": 351.6552}, {"ts": 1768610340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 17508.0, "quote_volume": 1181.79, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610400000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 15794.0, "quote_volume": 1063.2329, "trades": 38, "taker_buy_volume": 1335.0, "taker_buy_quote": 89.8455}, {"ts": 1768610460000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2000.0, "quote_volume": 134.7831, "trades": 3, "taker_buy_volume": 1831.0, "taker_buy_quote": 123.4094}, {"ts": 1768610520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 485.0, "quote_volume": 32.6742, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 22.7138}, {"ts": 1768610580000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 25562.0, "quote_volume": 1722.2859, "trades": 9, "taker_buy_volume": 14582.0, "taker_buy_quote": 982.8268}, {"ts": 1768610640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 148.0, "quote_volume": 9.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 10897.0, "quote_volume": 733.3681, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3375.0, "quote_volume": 227.475, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 227.475}, {"ts": 1768610820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 26017.0, "quote_volume": 1750.9441, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610880000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4145.0, "quote_volume": 278.9407, "trades": 5, "taker_buy_volume": 3967.0, "taker_buy_quote": 266.9791}, {"ts": 1768610940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 420.0, "quote_volume": 28.308, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 28.308}, {"ts": 1768611000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4497.0, "quote_volume": 302.1984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4720.0, "quote_volume": 317.184, "trades": 4, "taker_buy_volume": 334.0, "taker_buy_quote": 22.4448}, {"ts": 1768611120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7939.0, "quote_volume": 533.542, "trades": 5, "taker_buy_volume": 412.0, "taker_buy_quote": 27.7276}, {"ts": 1768611180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 379.0, "quote_volume": 25.4688, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 25.4688}, {"ts": 1768611300000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 10089.0, "quote_volume": 676.9596, "trades": 14, "taker_buy_volume": 2122.0, "taker_buy_quote": 142.3984}, {"ts": 1768611360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3375.0, "quote_volume": 226.4625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611420000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 874.0, "quote_volume": 58.6303, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 48.5133}, {"ts": 1768611480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 15269.0, "quote_volume": 1024.5499, "trades": 11, "taker_buy_volume": 6750.0, "taker_buy_quote": 452.925}, {"ts": 1768611540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1037.0, "quote_volume": 69.479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4232.0, "quote_volume": 283.9672, "trades": 2, "taker_buy_volume": 4232.0, "taker_buy_quote": 283.9672}, {"ts": 1768611720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611780000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3550.0, "quote_volume": 238.1875, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 226.4625}, {"ts": 1768611840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 978.0, "quote_volume": 65.6238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4317.0, "quote_volume": 289.239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 617.0, "quote_volume": 41.4007, "trades": 1, "taker_buy_volume": 617.0, "taker_buy_quote": 41.4007}, {"ts": 1768612080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 146.0, "quote_volume": 9.782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 171.0, "quote_volume": 11.4741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612200000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 11374.0, "quote_volume": 763.9328, "trades": 7, "taker_buy_volume": 7374.0, "taker_buy_quote": 495.5328}, {"ts": 1768612260000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1788.0, "quote_volume": 119.9984, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 15.8592}, {"ts": 1768612320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7553.0, "quote_volume": 506.8063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 157.0, "quote_volume": 10.519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612440000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 323.0, "quote_volume": 21.6578, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 11.2728}, {"ts": 1768612500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612620000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 300.0, "quote_volume": 20.1157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 179.0, "quote_volume": 12.0109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3273.0, "quote_volume": 219.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 174.0, "quote_volume": 11.6754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 62528.0, "quote_volume": 4195.6472, "trades": 84, "taker_buy_volume": 4795.0, "taker_buy_quote": 321.7629}, {"ts": 1768613100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 153.0, "quote_volume": 10.2663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 174.0, "quote_volume": 11.6928, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 11.6928}, {"ts": 1768613340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 148.0, "quote_volume": 9.9308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613400000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 19715.0, "quote_volume": 1322.8908, "trades": 66, "taker_buy_volume": 143.0, "taker_buy_quote": 9.6096}, {"ts": 1768613460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5077.0, "quote_volume": 340.159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613520000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4593.0, "quote_volume": 307.2896, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 11.993}, {"ts": 1768613580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 11585.0, "quote_volume": 776.195, "trades": 5, "taker_buy_volume": 9556.0, "taker_buy_quote": 640.252}, {"ts": 1768613640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2158.0, "quote_volume": 144.8018, "trades": 6, "taker_buy_volume": 2158.0, "taker_buy_quote": 144.8018}, {"ts": 1768613700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 15679.0, "quote_volume": 1050.493, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1645.0, "quote_volume": 110.215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 9148.0, "quote_volume": 612.0012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 115.0, "quote_volume": 7.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 103.0, "quote_volume": 6.8804, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 6.8804}, {"ts": 1768614300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3272.0, "quote_volume": 218.5696, "trades": 1, "taker_buy_volume": 3272.0, "taker_buy_quote": 218.5696}, {"ts": 1768614480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3375.0, "quote_volume": 225.7875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.7875}, {"ts": 1768614660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3982.0, "quote_volume": 266.794, "trades": 9, "taker_buy_volume": 3982.0, "taker_buy_quote": 266.794}, {"ts": 1768614960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 590.0, "quote_volume": 39.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 101.0, "quote_volume": 6.7771, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.7771}, {"ts": 1768615260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615380000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7089.0, "quote_volume": 475.3005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2987.0, "quote_volume": 200.4277, "trades": 1, "taker_buy_volume": 2987.0, "taker_buy_quote": 200.4277}, {"ts": 1768615560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2756.0, "quote_volume": 185.2032, "trades": 7, "taker_buy_volume": 2756.0, "taker_buy_quote": 185.2032}, {"ts": 1768615620000, "open": 0.0671, "high": 0.0671, "low": 0.0666, "close": 0.0667, "volume": 865057.0, "quote_volume": 57742.1327, "trades": 275, "taker_buy_volume": 435271.0, "taker_buy_quote": 29005.8658}, {"ts": 1768615680000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 24685.0, "quote_volume": 1648.7107, "trades": 33, "taker_buy_volume": 13665.0, "taker_buy_quote": 913.241}, {"ts": 1768615740000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 9940.0, "quote_volume": 664.3877, "trades": 19, "taker_buy_volume": 3957.0, "taker_buy_quote": 264.7233}, {"ts": 1768615800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 83.0, "quote_volume": 5.5361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 176.0, "quote_volume": 11.7568, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 11.7568}, {"ts": 1768616100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 83.0, "quote_volume": 5.5361, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 5.5361}, {"ts": 1768616220000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 16428.0, "quote_volume": 1095.9321, "trades": 49, "taker_buy_volume": 2360.0, "taker_buy_quote": 157.5965}, {"ts": 1768616280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1321.0, "quote_volume": 88.2428, "trades": 2, "taker_buy_volume": 1321.0, "taker_buy_quote": 88.2428}, {"ts": 1768616460000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 6426.0, "quote_volume": 428.3611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 133.0, "quote_volume": 8.8711, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 8.8711}, {"ts": 1768616640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617060000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 12056.0, "quote_volume": 803.2758, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617120000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23333.0, "quote_volume": 1553.8302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 466.0, "quote_volume": 31.0356, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 31.0356}, {"ts": 1768617240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3822.0, "quote_volume": 254.5452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617300000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 399.0, "quote_volume": 26.5585, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 16.65}, {"ts": 1768617360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3895.0, "quote_volume": 259.407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617660000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 308.0, "quote_volume": 20.4976, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 10.3896}, {"ts": 1768617720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 989.0, "quote_volume": 65.7685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617960000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 474.0, "quote_volume": 31.5387, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 11.7882}, {"ts": 1768618020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 135.0, "quote_volume": 8.991, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 8.991}, {"ts": 1768618200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6870.0, "quote_volume": 457.542, "trades": 6, "taker_buy_volume": 6870.0, "taker_buy_quote": 457.542}, {"ts": 1768618260000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3353.0, "quote_volume": 223.6451, "trades": 2, "taker_buy_volume": 3353.0, "taker_buy_quote": 223.6451}, {"ts": 1768618620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 151.0, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 7364.0, "quote_volume": 490.451, "trades": 5, "taker_buy_volume": 86.0, "taker_buy_quote": 5.7362}, {"ts": 1768618800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 676.0, "quote_volume": 45.0892, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 45.0892}, {"ts": 1768618860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1322.0, "quote_volume": 88.3096, "trades": 2, "taker_buy_volume": 1322.0, "taker_buy_quote": 88.3096}, {"ts": 1768618980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619160000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 7208.0, "quote_volume": 481.1111, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 18811.0, "quote_volume": 1256.5748, "trades": 7, "taker_buy_volume": 18811.0, "taker_buy_quote": 1256.5748}, {"ts": 1768619280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 175.0, "quote_volume": 11.7075, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 11.7075}, {"ts": 1768619340000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 3291.0, "quote_volume": 220.1695, "trades": 6, "taker_buy_volume": 3148.0, "taker_buy_quote": 210.6171}, {"ts": 1768619400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 17714.0, "quote_volume": 1185.0666, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 542.0, "quote_volume": 36.3682, "trades": 1, "taker_buy_volume": 542.0, "taker_buy_quote": 36.3682}, {"ts": 1768620360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1315.0, "quote_volume": 88.2365, "trades": 2, "taker_buy_volume": 1315.0, "taker_buy_quote": 88.2365}, {"ts": 1768620540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1398.0, "quote_volume": 93.8058, "trades": 1, "taker_buy_volume": 1398.0, "taker_buy_quote": 93.8058}, {"ts": 1768620600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 60047.0, "quote_volume": 4023.149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7044.0, "quote_volume": 471.948, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1644.0, "quote_volume": 110.148, "trades": 3, "taker_buy_volume": 1644.0, "taker_buy_quote": 110.148}, {"ts": 1768620900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1755.0, "quote_volume": 117.585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 143.0, "quote_volume": 9.581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5600.0, "quote_volume": 375.76, "trades": 3, "taker_buy_volume": 5600.0, "taker_buy_quote": 375.76}, {"ts": 1768621260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 693.0, "quote_volume": 46.5003, "trades": 2, "taker_buy_volume": 693.0, "taker_buy_quote": 46.5003}, {"ts": 1768621320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621380000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 98029.0, "quote_volume": 6565.917, "trades": 146, "taker_buy_volume": 6491.0, "taker_buy_quote": 435.2018}, {"ts": 1768621440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 11517.0, "quote_volume": 771.639, "trades": 39, "taker_buy_volume": 149.0, "taker_buy_quote": 9.983}, {"ts": 1768621560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3375.0, "quote_volume": 226.125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6750.0, "quote_volume": 452.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3375.0, "quote_volume": 226.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9179.0, "quote_volume": 614.993, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 184.0, "quote_volume": 12.3096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9463.0, "quote_volume": 634.021, "trades": 7, "taker_buy_volume": 6360.0, "taker_buy_quote": 426.12}, {"ts": 1768622700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1492.0, "quote_volume": 99.964, "trades": 1, "taker_buy_volume": 1492.0, "taker_buy_quote": 99.964}, {"ts": 1768622760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 17045.0, "quote_volume": 1140.3105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622880000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 72405.0, "quote_volume": 4829.0962, "trades": 11, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.775}, {"ts": 1768622940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6417.0, "quote_volume": 427.3722, "trades": 23, "taker_buy_volume": 6417.0, "taker_buy_quote": 427.3722}, {"ts": 1768623000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6908.0, "quote_volume": 460.0728, "trades": 5, "taker_buy_volume": 3384.0, "taker_buy_quote": 225.3744}, {"ts": 1768623180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 15046.0, "quote_volume": 1002.0636, "trades": 2, "taker_buy_volume": 15046.0, "taker_buy_quote": 1002.0636}, {"ts": 1768623300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 100.0, "quote_volume": 6.66, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.66}, {"ts": 1768623480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3375.0, "quote_volume": 224.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623540000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 28646.0, "quote_volume": 1910.3507, "trades": 6, "taker_buy_volume": 28646.0, "taker_buy_quote": 1910.3507}, {"ts": 1768623600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623720000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 12211.0, "quote_volume": 813.7818, "trades": 35, "taker_buy_volume": 5292.0, "taker_buy_quote": 352.9764}, {"ts": 1768623780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9767.0, "quote_volume": 650.4822, "trades": 13, "taker_buy_volume": 4398.0, "taker_buy_quote": 292.9068}, {"ts": 1768623840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623900000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 15841.0, "quote_volume": 1055.0106, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623960000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 243.0, "quote_volume": 16.1838, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 16.1838}, {"ts": 1768624020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624140000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 3697.0, "quote_volume": 246.722, "trades": 4, "taker_buy_volume": 3697.0, "taker_buy_quote": 246.722}, {"ts": 1768624200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3375.0, "quote_volume": 225.45, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.45}, {"ts": 1768624380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 11744.0, "quote_volume": 785.6736, "trades": 8, "taker_buy_volume": 11744.0, "taker_buy_quote": 785.6736}, {"ts": 1768624500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 7224.0, "quote_volume": 483.2856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3375.0, "quote_volume": 225.7875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 27018.0, "quote_volume": 1804.8024, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5277.0, "quote_volume": 353.0313, "trades": 6, "taker_buy_volume": 5277.0, "taker_buy_quote": 353.0313}, {"ts": 1768624860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1321.0, "quote_volume": 88.2428, "trades": 1, "taker_buy_volume": 1321.0, "taker_buy_quote": 88.2428}, {"ts": 1768625100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625220000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6276.0, "quote_volume": 419.5186, "trades": 5, "taker_buy_volume": 6276.0, "taker_buy_quote": 419.5186}, {"ts": 1768625280000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1237.0, "quote_volume": 82.7553, "trades": 2, "taker_buy_volume": 1237.0, "taker_buy_quote": 82.7553}, {"ts": 1768625340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 284.0, "quote_volume": 19.028, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 19.028}, {"ts": 1768625760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3327.0, "quote_volume": 222.909, "trades": 1, "taker_buy_volume": 3327.0, "taker_buy_quote": 222.909}, {"ts": 1768625820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 218.0, "quote_volume": 14.6278, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 14.6278}, {"ts": 1768625880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1939.0, "quote_volume": 129.913, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626180000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 617.0, "quote_volume": 41.2928, "trades": 5, "taker_buy_volume": 155.0, "taker_buy_quote": 10.385}, {"ts": 1768626240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 144.0, "quote_volume": 9.648, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 9.648}, {"ts": 1768626480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3862.0, "quote_volume": 258.754, "trades": 5, "taker_buy_volume": 3862.0, "taker_buy_quote": 258.754}, {"ts": 1768626840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 618.0, "quote_volume": 41.406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2866.0, "quote_volume": 192.022, "trades": 2, "taker_buy_volume": 2866.0, "taker_buy_quote": 192.022}, {"ts": 1768627020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 89.0, "quote_volume": 5.9541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 377.0, "quote_volume": 25.2213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 14282.0, "quote_volume": 956.894, "trades": 10, "taker_buy_volume": 9441.0, "taker_buy_quote": 632.547}, {"ts": 1768627680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6360.0, "quote_volume": 426.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2796.0, "quote_volume": 187.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628040000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 15488.0, "quote_volume": 1035.1212, "trades": 7, "taker_buy_volume": 2096.0, "taker_buy_quote": 140.2367}, {"ts": 1768628100000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4276.0, "quote_volume": 286.3278, "trades": 6, "taker_buy_volume": 2634.0, "taker_buy_quote": 176.478}, {"ts": 1768628160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3429.0, "quote_volume": 229.4151, "trades": 9, "taker_buy_volume": 150.0, "taker_buy_quote": 10.05}, {"ts": 1768628220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 14488.0, "quote_volume": 970.696, "trades": 63, "taker_buy_volume": 82.0, "taker_buy_quote": 5.494}, {"ts": 1768628340000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 15692.0, "quote_volume": 1051.364, "trades": 41, "taker_buy_volume": 3592.0, "taker_buy_quote": 240.664}, {"ts": 1768628400000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 84898.0, "quote_volume": 5696.6558, "trades": 6, "taker_buy_volume": 84898.0, "taker_buy_quote": 5696.6558}, {"ts": 1768628760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4485.0, "quote_volume": 300.9435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 913.0, "quote_volume": 61.2623, "trades": 5, "taker_buy_volume": 913.0, "taker_buy_quote": 61.2623}, {"ts": 1768628880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 17102.0, "quote_volume": 1148.7031, "trades": 7, "taker_buy_volume": 17102.0, "taker_buy_quote": 1148.7031}, {"ts": 1768628940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3825.0, "quote_volume": 257.04, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 257.04}, {"ts": 1768629000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 20289.0, "quote_volume": 1363.4208, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629360000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 29521.0, "quote_volume": 1982.6583, "trades": 36, "taker_buy_volume": 21545.0, "taker_buy_quote": 1447.4687}, {"ts": 1768629420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1313.0, "quote_volume": 88.2336, "trades": 1, "taker_buy_volume": 1313.0, "taker_buy_quote": 88.2336}, {"ts": 1768629480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6193.0, "quote_volume": 415.5503, "trades": 4, "taker_buy_volume": 4051.0, "taker_buy_quote": 271.8221}, {"ts": 1768629540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3431.0, "quote_volume": 230.2201, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3375.0, "quote_volume": 226.4625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 226.4625}, {"ts": 1768629720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1550.0, "quote_volume": 104.16, "trades": 1, "taker_buy_volume": 1550.0, "taker_buy_quote": 104.16}, {"ts": 1768629780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 14631.0, "quote_volume": 981.7401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3375.0, "quote_volume": 226.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 42437.0, "quote_volume": 2854.4458, "trades": 150, "taker_buy_volume": 27226.0, "taker_buy_quote": 1830.7455}, {"ts": 1768630260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630320000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2040.0, "quote_volume": 137.4128, "trades": 3, "taker_buy_volume": 2040.0, "taker_buy_quote": 137.4128}, {"ts": 1768630380000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 30526.0, "quote_volume": 2057.6324, "trades": 14, "taker_buy_volume": 30526.0, "taker_buy_quote": 2057.6324}, {"ts": 1768630440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630500000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 108909.0, "quote_volume": 7371.7579, "trades": 214, "taker_buy_volume": 80468.0, "taker_buy_quote": 5444.2485}, {"ts": 1768630560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 320.0, "quote_volume": 21.728, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 21.728}, {"ts": 1768630620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 160.0, "quote_volume": 10.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2777.0, "quote_volume": 188.2806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630860000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 15840.0, "quote_volume": 1071.67, "trades": 8, "taker_buy_volume": 2604.0, "taker_buy_quote": 176.5512}, {"ts": 1768630920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1305.0, "quote_volume": 88.3485, "trades": 1, "taker_buy_volume": 1305.0, "taker_buy_quote": 88.3485}, {"ts": 1768631040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 32581.0, "quote_volume": 2205.7337, "trades": 3, "taker_buy_volume": 32581.0, "taker_buy_quote": 2205.7337}, {"ts": 1768631160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8523.0, "quote_volume": 577.0071, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 190.0, "quote_volume": 12.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4664.0, "quote_volume": 315.7528, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.4875}, {"ts": 1768631820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 280.0, "quote_volume": 18.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 13743.0, "quote_volume": 929.0268, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1393.0, "quote_volume": 94.0275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 296.0, "quote_volume": 20.0096, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 20.0096}, {"ts": 1768632180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6041.0, "quote_volume": 406.5593, "trades": 5, "taker_buy_volume": 164.0, "taker_buy_quote": 11.0372}, {"ts": 1768632360000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 3294.0, "quote_volume": 221.948, "trades": 3, "taker_buy_volume": 3294.0, "taker_buy_quote": 221.948}, {"ts": 1768632420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 160.0, "quote_volume": 10.784, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.784}, {"ts": 1768632480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 111.0, "quote_volume": 7.4703, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 7.4703}, {"ts": 1768632720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 676.0, "quote_volume": 45.4272, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 45.4272}, {"ts": 1768632900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 143.0, "quote_volume": 9.6096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3375.0, "quote_volume": 227.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633200000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 51634.0, "quote_volume": 3469.879, "trades": 68, "taker_buy_volume": 742.0, "taker_buy_quote": 49.9366}, {"ts": 1768633260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 148.0, "quote_volume": 9.9456, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 9.9456}, {"ts": 1768633380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 151.0, "quote_volume": 10.1321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633440000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 606.0, "quote_volume": 40.6769, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 9.6096}, {"ts": 1768633500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 145.0, "quote_volume": 9.7295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 30594.0, "quote_volume": 2055.9168, "trades": 18, "taker_buy_volume": 30594.0, "taker_buy_quote": 2055.9168}, {"ts": 1768633740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 676.0, "quote_volume": 45.5624, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 45.5624}, {"ts": 1768633980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 114.0, "quote_volume": 7.6836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634040000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 28734.0, "quote_volume": 1943.988, "trades": 50, "taker_buy_volume": 27152.0, "taker_buy_quote": 1836.8866}, {"ts": 1768634100000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 93638.0, "quote_volume": 6347.8743, "trades": 115, "taker_buy_volume": 44802.0, "taker_buy_quote": 3037.5756}, {"ts": 1768634160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9983.0, "quote_volume": 675.8491, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634400000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 30765.0, "quote_volume": 2085.8522, "trades": 59, "taker_buy_volume": 13031.0, "taker_buy_quote": 883.5018}, {"ts": 1768634460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3740.0, "quote_volume": 253.198, "trades": 4, "taker_buy_volume": 3740.0, "taker_buy_quote": 253.198}, {"ts": 1768634760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 295.0, "quote_volume": 20.001, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 20.001}, {"ts": 1768634880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 18288.0, "quote_volume": 1239.9264, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635300000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 29990.0, "quote_volume": 2030.4532, "trades": 35, "taker_buy_volume": 5305.0, "taker_buy_quote": 359.2787}, {"ts": 1768635360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 275.0, "quote_volume": 18.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1304.0, "quote_volume": 88.2808, "trades": 1, "taker_buy_volume": 1304.0, "taker_buy_quote": 88.2808}, {"ts": 1768635660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6307.0, "quote_volume": 426.9839, "trades": 7, "taker_buy_volume": 2668.0, "taker_buy_quote": 180.6236}, {"ts": 1768635960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 18337.0, "quote_volume": 1241.4149, "trades": 27, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.4875}, {"ts": 1768636140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8292.0, "quote_volume": 560.5392, "trades": 6, "taker_buy_volume": 3933.0, "taker_buy_quote": 265.8708}, {"ts": 1768636260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 135.0, "quote_volume": 9.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 676.0, "quote_volume": 45.7652, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 45.7652}, {"ts": 1768636560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636680000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 8639.0, "quote_volume": 584.9905, "trades": 10, "taker_buy_volume": 5995.0, "taker_buy_quote": 405.9917}, {"ts": 1768636740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 16857.0, "quote_volume": 1141.2189, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1798.0, "quote_volume": 121.5448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 826.0, "quote_volume": 55.8376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 95.0, "quote_volume": 6.422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637340000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 26530.0, "quote_volume": 1798.371, "trades": 24, "taker_buy_volume": 26530.0, "taker_buy_quote": 1798.371}, {"ts": 1768637400000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 17518.0, "quote_volume": 1185.9864, "trades": 44, "taker_buy_volume": 178.0, "taker_buy_quote": 12.0684}, {"ts": 1768637460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 297.0, "quote_volume": 20.0772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3265.0, "quote_volume": 220.7436, "trades": 14, "taker_buy_volume": 296.0, "taker_buy_quote": 20.0392}, {"ts": 1768637760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7914.0, "quote_volume": 534.9864, "trades": 7, "taker_buy_volume": 7914.0, "taker_buy_quote": 534.9864}, {"ts": 1768637820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6750.0, "quote_volume": 456.3, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.15}, {"ts": 1768637940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 80.0, "quote_volume": 5.408, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 5.408}, {"ts": 1768638540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 766.0, "quote_volume": 51.8582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 211.0, "quote_volume": 14.2636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 13327.0, "quote_volume": 902.2379, "trades": 5, "taker_buy_volume": 3856.0, "taker_buy_quote": 261.0512}, {"ts": 1768639260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 676.0, "quote_volume": 45.7652, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 45.7652}, {"ts": 1768639320000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 31647.0, "quote_volume": 2139.8057, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 691.0, "quote_volume": 46.7116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8423.0, "quote_volume": 569.3948, "trades": 2, "taker_buy_volume": 8423.0, "taker_buy_quote": 569.3948}, {"ts": 1768639500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 153.0, "quote_volume": 10.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 6583.0, "quote_volume": 445.7993, "trades": 4, "taker_buy_volume": 4224.0, "taker_buy_quote": 286.095}, {"ts": 1768639800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5005.0, "quote_volume": 338.8385, "trades": 4, "taker_buy_volume": 5005.0, "taker_buy_quote": 338.8385}, {"ts": 1768639980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2608.0, "quote_volume": 176.5616, "trades": 2, "taker_buy_volume": 2608.0, "taker_buy_quote": 176.5616}, {"ts": 1768640100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 600.0, "quote_volume": 40.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 27357.0, "quote_volume": 1852.0689, "trades": 68, "taker_buy_volume": 6268.0, "taker_buy_quote": 424.3436}, {"ts": 1768640400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 15390.0, "quote_volume": 1041.903, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 20502.0, "quote_volume": 1387.9854, "trades": 10, "taker_buy_volume": 20502.0, "taker_buy_quote": 1387.9854}, {"ts": 1768640580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8500.0, "quote_volume": 575.45, "trades": 4, "taker_buy_volume": 8500.0, "taker_buy_quote": 575.45}, {"ts": 1768640640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 207.0, "quote_volume": 14.0346, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 14.0346}, {"ts": 1768640820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4422.0, "quote_volume": 298.9272, "trades": 1, "taker_buy_volume": 4422.0, "taker_buy_quote": 298.9272}, {"ts": 1768640940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10528.0, "quote_volume": 711.6928, "trades": 5, "taker_buy_volume": 7153.0, "taker_buy_quote": 483.5428}, {"ts": 1768641360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 20353.0, "quote_volume": 1375.8628, "trades": 10, "taker_buy_volume": 12026.0, "taker_buy_quote": 812.9576}, {"ts": 1768641480000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 19839.0, "quote_volume": 1339.5917, "trades": 6, "taker_buy_volume": 4592.0, "taker_buy_quote": 310.4192}, {"ts": 1768641540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 19218.0, "quote_volume": 1299.1368, "trades": 11, "taker_buy_volume": 12468.0, "taker_buy_quote": 842.8368}, {"ts": 1768641660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11380.0, "quote_volume": 769.288, "trades": 24, "taker_buy_volume": 11380.0, "taker_buy_quote": 769.288}, {"ts": 1768641840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641900000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12164.0, "quote_volume": 822.7249, "trades": 7, "taker_buy_volume": 12164.0, "taker_buy_quote": 822.7249}, {"ts": 1768641960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7306.0, "quote_volume": 494.6162, "trades": 2, "taker_buy_volume": 7306.0, "taker_buy_quote": 494.6162}, {"ts": 1768642080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5245.0, "quote_volume": 355.0865, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7723.0, "quote_volume": 522.8471, "trades": 2, "taker_buy_volume": 7723.0, "taker_buy_quote": 522.8471}, {"ts": 1768642440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9730.0, "quote_volume": 659.694, "trades": 3, "taker_buy_volume": 6355.0, "taker_buy_quote": 430.869}, {"ts": 1768642560000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 12576.0, "quote_volume": 852.9828, "trades": 7, "taker_buy_volume": 12576.0, "taker_buy_quote": 852.9828}, {"ts": 1768642620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3898.0, "quote_volume": 264.2844, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 35.4594}, {"ts": 1768642680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7826.0, "quote_volume": 529.8202, "trades": 2, "taker_buy_volume": 7826.0, "taker_buy_quote": 529.8202}, {"ts": 1768642800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4445.0, "quote_volume": 300.9265, "trades": 2, "taker_buy_volume": 4445.0, "taker_buy_quote": 300.9265}, {"ts": 1768642980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3684.0, "quote_volume": 249.4068, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 40.3492}, {"ts": 1768643040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8090.0, "quote_volume": 547.693, "trades": 3, "taker_buy_volume": 8090.0, "taker_buy_quote": 547.693}, {"ts": 1768643100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6647.0, "quote_volume": 450.0019, "trades": 2, "taker_buy_volume": 3272.0, "taker_buy_quote": 221.5144}, {"ts": 1768643160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3375.0, "quote_volume": 228.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 998.0, "quote_volume": 67.5646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14789.0, "quote_volume": 1001.2153, "trades": 4, "taker_buy_volume": 7585.0, "taker_buy_quote": 513.5045}, {"ts": 1768643940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 25965.0, "quote_volume": 1755.234, "trades": 5, "taker_buy_volume": 10035.0, "taker_buy_quote": 678.366}, {"ts": 1768644180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8485.0, "quote_volume": 573.586, "trades": 3, "taker_buy_volume": 5110.0, "taker_buy_quote": 345.436}, {"ts": 1768644360000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 4683.0, "quote_volume": 316.7016, "trades": 2, "taker_buy_volume": 4683.0, "taker_buy_quote": 316.7016}, {"ts": 1768644420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6143.0, "quote_volume": 415.2668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4017.0, "quote_volume": 271.5492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3066.0, "quote_volume": 207.2616, "trades": 3, "taker_buy_volume": 1575.0, "taker_buy_quote": 106.47}, {"ts": 1768644900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644960000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 8648.0, "quote_volume": 585.4696, "trades": 5, "taker_buy_volume": 6325.0, "taker_buy_quote": 428.2025}, {"ts": 1768645080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645200000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 6318.0, "quote_volume": 427.8588, "trades": 3, "taker_buy_volume": 6318.0, "taker_buy_quote": 427.8588}, {"ts": 1768645260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 34652.0, "quote_volume": 2346.4504, "trades": 21, "taker_buy_volume": 34652.0, "taker_buy_quote": 2346.4504}, {"ts": 1768645560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 40747.0, "quote_volume": 2766.7213, "trades": 7, "taker_buy_volume": 40747.0, "taker_buy_quote": 2766.7213}, {"ts": 1768645620000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9105.0, "quote_volume": 618.167, "trades": 6, "taker_buy_volume": 8480.0, "taker_buy_quote": 575.792}, {"ts": 1768645680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 437.0, "quote_volume": 29.6286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2395.0, "quote_volume": 162.581, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 135.8}, {"ts": 1768645800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5462.0, "quote_volume": 370.3236, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.825}, {"ts": 1768645920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1507.0, "quote_volume": 102.1746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5008.0, "quote_volume": 339.0416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 12485.0, "quote_volume": 845.2345, "trades": 4, "taker_buy_volume": 12485.0, "taker_buy_quote": 845.2345}, {"ts": 1768646400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.4875}, {"ts": 1768646460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 15948.0, "quote_volume": 1079.6796, "trades": 3, "taker_buy_volume": 12573.0, "taker_buy_quote": 851.1921}, {"ts": 1768646640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3375.0, "quote_volume": 228.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 13835.0, "quote_volume": 934.563, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 224.0, "quote_volume": 15.1648, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 15.1648}, {"ts": 1768646940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9686.0, "quote_volume": 654.7736, "trades": 24, "taker_buy_volume": 9686.0, "taker_buy_quote": 654.7736}, {"ts": 1768647180000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7814.0, "quote_volume": 528.2264, "trades": 4, "taker_buy_volume": 4856.0, "taker_buy_quote": 328.2656}, {"ts": 1768647660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5643.0, "quote_volume": 381.444, "trades": 4, "taker_buy_volume": 1150.0, "taker_buy_quote": 77.74}, {"ts": 1768647720000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4202.0, "quote_volume": 284.4754, "trades": 1, "taker_buy_volume": 4202.0, "taker_buy_quote": 284.4754}, {"ts": 1768647840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 27084.0, "quote_volume": 1830.2484, "trades": 60, "taker_buy_volume": 2925.0, "taker_buy_quote": 197.4375}, {"ts": 1768648140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3449.0, "quote_volume": 233.1524, "trades": 2, "taker_buy_volume": 3449.0, "taker_buy_quote": 233.1524}, {"ts": 1768648260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 17752.0, "quote_volume": 1200.0352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 17162.0, "quote_volume": 1160.1512, "trades": 6, "taker_buy_volume": 17162.0, "taker_buy_quote": 1160.1512}, {"ts": 1768648680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1713.0, "quote_volume": 115.9701, "trades": 1, "taker_buy_volume": 1713.0, "taker_buy_quote": 115.9701}, {"ts": 1768649040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 15161.0, "quote_volume": 1025.6426, "trades": 5, "taker_buy_volume": 7590.0, "taker_buy_quote": 513.843}, {"ts": 1768649280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6563.0, "quote_volume": 443.6588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 106.0, "quote_volume": 7.1762, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 7.1762}, {"ts": 1768649520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.15}, {"ts": 1768649580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3060.0, "quote_volume": 206.5351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 649.0, "quote_volume": 43.7426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7108.0, "quote_volume": 479.0792, "trades": 9, "taker_buy_volume": 4175.0, "taker_buy_quote": 281.395}, {"ts": 1768650300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 22804.0, "quote_volume": 1532.9845, "trades": 8, "taker_buy_volume": 6514.0, "taker_buy_quote": 437.959}, {"ts": 1768650360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3375.0, "quote_volume": 226.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 20347.0, "quote_volume": 1367.3184, "trades": 7, "taker_buy_volume": 20347.0, "taker_buy_quote": 1367.3184}, {"ts": 1768650480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3695.0, "quote_volume": 248.6735, "trades": 3, "taker_buy_volume": 3695.0, "taker_buy_quote": 248.6735}, {"ts": 1768650660000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3375.0, "quote_volume": 227.1375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 227.1375}, {"ts": 1768650720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 741.0, "quote_volume": 49.7952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651380000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 29398.0, "quote_volume": 1976.7107, "trades": 12, "taker_buy_volume": 29398.0, "taker_buy_quote": 1976.7107}, {"ts": 1768651440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651500000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 11624.0, "quote_volume": 784.6983, "trades": 8, "taker_buy_volume": 11624.0, "taker_buy_quote": 784.6983}, {"ts": 1768651560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1462.0, "quote_volume": 98.685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 881.0, "quote_volume": 59.4675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3035.0, "quote_volume": 205.166, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 49.9564}, {"ts": 1768651860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3143.0, "quote_volume": 212.1525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4527.0, "quote_volume": 306.4779, "trades": 2, "taker_buy_volume": 4527.0, "taker_buy_quote": 306.4779}, {"ts": 1768652160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7832.0, "quote_volume": 530.2264, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652220000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 928.0, "quote_volume": 62.855, "trades": 4, "taker_buy_volume": 294.0, "taker_buy_quote": 19.9332}, {"ts": 1768652280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8259.0, "quote_volume": 559.9602, "trades": 1, "taker_buy_volume": 8259.0, "taker_buy_quote": 559.9602}, {"ts": 1768652400000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 66694.0, "quote_volume": 4520.646, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652460000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 6001.0, "quote_volume": 406.2202, "trades": 5, "taker_buy_volume": 5526.0, "taker_buy_quote": 374.1102}, {"ts": 1768652520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 24596.0, "quote_volume": 1669.1322, "trades": 13, "taker_buy_volume": 17850.0, "taker_buy_quote": 1211.4159}, {"ts": 1768652640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3375.0, "quote_volume": 229.1625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.1625}, {"ts": 1768652700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16785.0, "quote_volume": 1141.38, "trades": 16, "taker_buy_volume": 16785.0, "taker_buy_quote": 1141.38}, {"ts": 1768652820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3655.0, "quote_volume": 248.54, "trades": 2, "taker_buy_volume": 3655.0, "taker_buy_quote": 248.54}, {"ts": 1768652880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5971.0, "quote_volume": 406.028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 17338.0, "quote_volume": 1178.984, "trades": 5, "taker_buy_volume": 17338.0, "taker_buy_quote": 1178.984}, {"ts": 1768653060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 38513.0, "quote_volume": 2618.884, "trades": 4, "taker_buy_volume": 38513.0, "taker_buy_quote": 2618.884}, {"ts": 1768653120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 305.0, "quote_volume": 20.7095, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 20.7095}, {"ts": 1768653540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653660000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5211.0, "quote_volume": 353.6269, "trades": 3, "taker_buy_volume": 3211.0, "taker_buy_quote": 218.0269}, {"ts": 1768653720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 239.0, "quote_volume": 16.2042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653840000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 23748.0, "quote_volume": 1612.5009, "trades": 73, "taker_buy_volume": 3492.0, "taker_buy_quote": 237.1185}, {"ts": 1768653900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653960000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5343.0, "quote_volume": 362.7897, "trades": 7, "taker_buy_volume": 5343.0, "taker_buy_quote": 362.7897}, {"ts": 1768654200000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1300.0, "quote_volume": 88.27, "trades": 1, "taker_buy_volume": 1300.0, "taker_buy_quote": 88.27}, {"ts": 1768654380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 149.0, "quote_volume": 10.1171, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 10.1171}, {"ts": 1768654440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654800000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 29703.0, "quote_volume": 2020.9714, "trades": 17, "taker_buy_volume": 25936.0, "taker_buy_quote": 1764.4387}, {"ts": 1768654860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 280.0, "quote_volume": 18.9633, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 4.9494}, {"ts": 1768655100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 388.0, "quote_volume": 26.2676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9308.0, "quote_volume": 631.0824, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655460000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3783.0, "quote_volume": 256.8657, "trades": 1, "taker_buy_volume": 3783.0, "taker_buy_quote": 256.8657}, {"ts": 1768655520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2330.0, "quote_volume": 158.44, "trades": 3, "taker_buy_volume": 2330.0, "taker_buy_quote": 158.44}, {"ts": 1768655580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5967.0, "quote_volume": 405.756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1138.0, "quote_volume": 77.384, "trades": 2, "taker_buy_volume": 1138.0, "taker_buy_quote": 77.384}, {"ts": 1768655760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3765.0, "quote_volume": 256.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656060000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656180000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 16564.0, "quote_volume": 1127.6562, "trades": 7, "taker_buy_volume": 13042.0, "taker_buy_quote": 888.1602}, {"ts": 1768656240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656360000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656420000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656480000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656540000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8054.0, "quote_volume": 548.0095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7913.0, "quote_volume": 538.084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 566.0, "quote_volume": 38.5446, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 38.5446}, {"ts": 1768656720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2434.0, "quote_volume": 165.7554, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3900.0, "quote_volume": 265.2, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 489.0, "quote_volume": 33.252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4733.0, "quote_volume": 321.3707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 21071.0, "quote_volume": 1430.7209, "trades": 8, "taker_buy_volume": 21071.0, "taker_buy_quote": 1430.7209}, {"ts": 1768657140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2475.0, "quote_volume": 168.3, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8106.0, "quote_volume": 550.3974, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3521.0, "quote_volume": 239.0759, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.1625}, {"ts": 1768657380000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657440000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 14771.0, "quote_volume": 1004.428, "trades": 4, "taker_buy_volume": 14771.0, "taker_buy_quote": 1004.428}, {"ts": 1768657860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 315.0, "quote_volume": 21.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 293.0, "quote_volume": 19.924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2172.0, "quote_volume": 147.696, "trades": 8, "taker_buy_volume": 623.0, "taker_buy_quote": 42.364}, {"ts": 1768658040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1549.0, "quote_volume": 105.332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3549.0, "quote_volume": 241.6869, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.2}, {"ts": 1768658700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3375.0, "quote_volume": 229.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 229.8375}, {"ts": 1768658760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2434.0, "quote_volume": 165.9988, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 664.0, "quote_volume": 45.2184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 504.0, "quote_volume": 34.3224, "trades": 1, "taker_buy_volume": 504.0, "taker_buy_quote": 34.3224}, {"ts": 1768659060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2655.0, "quote_volume": 181.071, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3375.0, "quote_volume": 230.175, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.175}, {"ts": 1768659180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 4620.0, "quote_volume": 315.084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2434.0, "quote_volume": 165.9988, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 18835.0, "quote_volume": 1286.4305, "trades": 6, "taker_buy_volume": 18835.0, "taker_buy_quote": 1286.4305}, {"ts": 1768659600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 13910.0, "quote_volume": 948.662, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 452.0, "quote_volume": 30.856, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 20.2168}, {"ts": 1768659720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4109.0, "quote_volume": 280.6447, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.5125}, {"ts": 1768659780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5809.0, "quote_volume": 396.7547, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659840000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 77016.0, "quote_volume": 5265.787, "trades": 42, "taker_buy_volume": 72737.0, "taker_buy_quote": 4973.1034}, {"ts": 1768659900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 7719.0, "quote_volume": 528.7216, "trades": 6, "taker_buy_volume": 7420.0, "taker_buy_quote": 508.27}, {"ts": 1768659960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12621.0, "quote_volume": 863.2764, "trades": 14, "taker_buy_volume": 1353.0, "taker_buy_quote": 92.5452}, {"ts": 1768660140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660260000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 23524.0, "quote_volume": 1609.4152, "trades": 14, "taker_buy_volume": 18600.0, "taker_buy_quote": 1272.6136}, {"ts": 1768660320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 25770.0, "quote_volume": 1765.245, "trades": 29, "taker_buy_volume": 15092.0, "taker_buy_quote": 1033.802}, {"ts": 1768660500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 28931.0, "quote_volume": 1984.6666, "trades": 42, "taker_buy_volume": 8898.0, "taker_buy_quote": 610.4028}, {"ts": 1768660560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 14822.0, "quote_volume": 1015.307, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660680000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 5300.0, "quote_volume": 362.4605, "trades": 11, "taker_buy_volume": 233.0, "taker_buy_quote": 15.9372}, {"ts": 1768660740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9132.0, "quote_volume": 624.6288, "trades": 3, "taker_buy_volume": 8139.0, "taker_buy_quote": 556.7076}, {"ts": 1768660800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3746.0, "quote_volume": 256.2264, "trades": 4, "taker_buy_volume": 3082.0, "taker_buy_quote": 210.8088}, {"ts": 1768660860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 331.0, "quote_volume": 22.6404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11600.0, "quote_volume": 793.44, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 19757.0, "quote_volume": 1349.4031, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661160000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 72541.0, "quote_volume": 4959.9183, "trades": 13, "taker_buy_volume": 72541.0, "taker_buy_quote": 4959.9183}, {"ts": 1768661220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2256.0, "quote_volume": 154.3104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 26388.0, "quote_volume": 1804.9392, "trades": 4, "taker_buy_volume": 8367.0, "taker_buy_quote": 572.3028}, {"ts": 1768661340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 231.0, "quote_volume": 15.8004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10068.0, "quote_volume": 689.658, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 17292.0, "quote_volume": 1184.502, "trades": 24, "taker_buy_volume": 4512.0, "taker_buy_quote": 309.072}, {"ts": 1768661700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 74.0, "quote_volume": 5.069, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 5.069}, {"ts": 1768661880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661940000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3486.0, "quote_volume": 238.4036, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1288.0, "quote_volume": 88.228, "trades": 1, "taker_buy_volume": 1288.0, "taker_buy_quote": 88.228}, {"ts": 1768662120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6090.0, "quote_volume": 417.165, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 100874.0, "quote_volume": 6909.8857, "trades": 26, "taker_buy_volume": 65395.0, "taker_buy_quote": 4479.5742}, {"ts": 1768662360000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 44219.0, "quote_volume": 3031.8002, "trades": 21, "taker_buy_volume": 34854.0, "taker_buy_quote": 2390.265}, {"ts": 1768662420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 10011.0, "quote_volume": 685.7622, "trades": 20, "taker_buy_volume": 87.0, "taker_buy_quote": 5.9682}, {"ts": 1768662480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2434.0, "quote_volume": 166.729, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5512.0, "quote_volume": 377.0113, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662780000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 18725.0, "quote_volume": 1281.6861, "trades": 17, "taker_buy_volume": 12937.0, "taker_buy_quote": 885.7869}, {"ts": 1768662840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9310.0, "quote_volume": 636.804, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6285.0, "quote_volume": 429.2655, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3375.0, "quote_volume": 230.5125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.5125}, {"ts": 1768663380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 664.0, "quote_volume": 45.3512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6750.0, "quote_volume": 461.025, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 230.5125}, {"ts": 1768663500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2532.0, "quote_volume": 172.9356, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8737.0, "quote_volume": 596.7371, "trades": 29, "taker_buy_volume": 8737.0, "taker_buy_quote": 596.7371}, {"ts": 1768663620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 13686.0, "quote_volume": 934.7538, "trades": 36, "taker_buy_volume": 3602.0, "taker_buy_quote": 246.0166}, {"ts": 1768663680000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 19383.0, "quote_volume": 1323.7421, "trades": 13, "taker_buy_volume": 16034.0, "taker_buy_quote": 1095.1538}, {"ts": 1768663740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 641.0, "quote_volume": 43.7803, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 43.7803}, {"ts": 1768663800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3208.0, "quote_volume": 219.1064, "trades": 12, "taker_buy_volume": 1659.0, "taker_buy_quote": 113.3097}, {"ts": 1768663860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 38774.0, "quote_volume": 2648.2642, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664040000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 53640.0, "quote_volume": 3664.1547, "trades": 16, "taker_buy_volume": 52091.0, "taker_buy_quote": 3558.2031}, {"ts": 1768664100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7414.0, "quote_volume": 507.1176, "trades": 5, "taker_buy_volume": 6750.0, "taker_buy_quote": 461.7}, {"ts": 1768664160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 125.0, "quote_volume": 8.5625, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.5625}, {"ts": 1768664220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2385.0, "quote_volume": 163.3725, "trades": 9, "taker_buy_volume": 195.0, "taker_buy_quote": 13.3575}, {"ts": 1768664340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 664.0, "quote_volume": 45.4176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5170.0, "quote_volume": 353.111, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6949.0, "quote_volume": 474.6167, "trades": 16, "taker_buy_volume": 5400.0, "taker_buy_quote": 368.82}, {"ts": 1768664640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7999.0, "quote_volume": 546.3317, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 16912.0, "quote_volume": 1155.0896, "trades": 17, "taker_buy_volume": 16912.0, "taker_buy_quote": 1155.0896}, {"ts": 1768664760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1549.0, "quote_volume": 105.7967, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665180000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 7186.0, "quote_volume": 489.989, "trades": 15, "taker_buy_volume": 650.0, "taker_buy_quote": 44.395}, {"ts": 1768665240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 22674.0, "quote_volume": 1548.6342, "trades": 4, "taker_buy_volume": 22674.0, "taker_buy_quote": 1548.6342}, {"ts": 1768665360000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1709.0, "quote_volume": 116.9116, "trades": 8, "taker_buy_volume": 160.0, "taker_buy_quote": 10.96}, {"ts": 1768665420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3042.0, "quote_volume": 208.0728, "trades": 1, "taker_buy_volume": 3042.0, "taker_buy_quote": 208.0728}, {"ts": 1768665600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3476.0, "quote_volume": 237.7584, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 6.9084}, {"ts": 1768665660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 25266.0, "quote_volume": 1723.1412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665900000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 29341.0, "quote_volume": 2004.5072, "trades": 17, "taker_buy_volume": 27792.0, "taker_buy_quote": 1898.8654}, {"ts": 1768665960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 22803.0, "quote_volume": 1557.4449, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666080000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 11358.0, "quote_volume": 774.5409, "trades": 8, "taker_buy_volume": 4051.0, "taker_buy_quote": 276.2782}, {"ts": 1768666260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 297.0, "quote_volume": 20.2554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666560000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7140.0, "quote_volume": 486.4905, "trades": 16, "taker_buy_volume": 4575.0, "taker_buy_quote": 311.5575}, {"ts": 1768666620000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 73.0, "quote_volume": 4.9786, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 4.9786}, {"ts": 1768666800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 733.0, "quote_volume": 49.9906, "trades": 2, "taker_buy_volume": 733.0, "taker_buy_quote": 49.9906}, {"ts": 1768666920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4703.0, "quote_volume": 320.2743, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 323.0, "quote_volume": 21.964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 10972.0, "quote_volume": 746.096, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7000.0, "quote_volume": 475.3, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667340000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1549.0, "quote_volume": 105.332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8445.0, "quote_volume": 574.26, "trades": 24, "taker_buy_volume": 4051.0, "taker_buy_quote": 275.468}, {"ts": 1768667640000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2847.0, "quote_volume": 193.3113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667700000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6096.0, "quote_volume": 413.8717, "trades": 23, "taker_buy_volume": 5629.0, "taker_buy_quote": 382.2091}, {"ts": 1768667760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 30256.0, "quote_volume": 2051.3568, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667880000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 16523.0, "quote_volume": 1118.6071, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 676.0, "quote_volume": 45.8328, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 45.8328}, {"ts": 1768668000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 18513.0, "quote_volume": 1257.0327, "trades": 3, "taker_buy_volume": 18513.0, "taker_buy_quote": 1257.0327}, {"ts": 1768668060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4101.0, "quote_volume": 278.4579, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6629.0, "quote_volume": 450.1091, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4748.0, "quote_volume": 322.3892, "trades": 8, "taker_buy_volume": 267.0, "taker_buy_quote": 18.1293}, {"ts": 1768668360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1605.0, "quote_volume": 108.9795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4737.0, "quote_volume": 321.6423, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 22507.0, "quote_volume": 1531.2496, "trades": 10, "taker_buy_volume": 22507.0, "taker_buy_quote": 1531.2496}, {"ts": 1768668780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 144.0, "quote_volume": 9.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669080000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 851.0, "quote_volume": 57.868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2434.0, "quote_volume": 165.7554, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669560000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5060.0, "quote_volume": 343.574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5145.0, "quote_volume": 349.86, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669740000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 109443.0, "quote_volume": 7423.79, "trades": 56, "taker_buy_volume": 26875.0, "taker_buy_quote": 1823.9582}, {"ts": 1768669800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 11590.0, "quote_volume": 784.4024, "trades": 8, "taker_buy_volume": 4924.0, "taker_buy_quote": 333.3548}, {"ts": 1768669860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 32701.0, "quote_volume": 2213.8577, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 98.0, "quote_volume": 6.6248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669980000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 63338.0, "quote_volume": 4276.5186, "trades": 28, "taker_buy_volume": 2121.0, "taker_buy_quote": 143.1675}, {"ts": 1768670040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4644.0, "quote_volume": 313.0056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 22307.0, "quote_volume": 1505.7225, "trades": 5, "taker_buy_volume": 22307.0, "taker_buy_quote": 1505.7225}, {"ts": 1768670400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 9273.0, "quote_volume": 625.9275, "trades": 18, "taker_buy_volume": 3375.0, "taker_buy_quote": 227.8125}, {"ts": 1768670460000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 233227.0, "quote_volume": 15742.8967, "trades": 21, "taker_buy_volume": 217973.0, "taker_buy_quote": 14713.2517}, {"ts": 1768670520000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 50187.0, "quote_volume": 3400.0701, "trades": 25, "taker_buy_volume": 46928.0, "taker_buy_quote": 3179.4358}, {"ts": 1768670580000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6894.0, "quote_volume": 468.5066, "trades": 23, "taker_buy_volume": 4040.0, "taker_buy_quote": 274.72}, {"ts": 1768670640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 26575.0, "quote_volume": 1806.2462, "trades": 17, "taker_buy_volume": 15603.0, "taker_buy_quote": 1061.004}, {"ts": 1768670700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 23295.0, "quote_volume": 1584.06, "trades": 11, "taker_buy_volume": 11996.0, "taker_buy_quote": 815.728}, {"ts": 1768670760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 14589.0, "quote_volume": 993.5109, "trades": 9, "taker_buy_volume": 14589.0, "taker_buy_quote": 993.5109}, {"ts": 1768671060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10540.0, "quote_volume": 717.0407, "trades": 18, "taker_buy_volume": 3958.0, "taker_buy_quote": 269.144}, {"ts": 1768671120000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 19893.0, "quote_volume": 1348.5426, "trades": 27, "taker_buy_volume": 2253.0, "taker_buy_quote": 152.6166}, {"ts": 1768671180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 9868.0, "quote_volume": 668.0636, "trades": 14, "taker_buy_volume": 4203.0, "taker_buy_quote": 284.5431}, {"ts": 1768671240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671300000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 57199.0, "quote_volume": 3880.6786, "trades": 22, "taker_buy_volume": 54164.0, "taker_buy_quote": 3674.6021}, {"ts": 1768671360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6329.0, "quote_volume": 429.1062, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 662.0, "quote_volume": 44.8836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672080000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 12608.0, "quote_volume": 854.1294, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672200000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12804.0, "quote_volume": 866.3039, "trades": 10, "taker_buy_volume": 7313.0, "taker_buy_quote": 495.0901}, {"ts": 1768672260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7790.0, "quote_volume": 527.383, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1549.0, "quote_volume": 104.8673, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7878.0, "quote_volume": 533.3406, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.4875}, {"ts": 1768672680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2147.0, "quote_volume": 145.5666, "trades": 9, "taker_buy_volume": 472.0, "taker_buy_quote": 32.0016}, {"ts": 1768672860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8196.0, "quote_volume": 555.6888, "trades": 17, "taker_buy_volume": 4935.0, "taker_buy_quote": 334.593}, {"ts": 1768672920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1523.0, "quote_volume": 103.2594, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2949.0, "quote_volume": 199.9422, "trades": 1, "taker_buy_volume": 2949.0, "taker_buy_quote": 199.9422}, {"ts": 1768673100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1549.0, "quote_volume": 105.0222, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673160000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 29808.0, "quote_volume": 2020.9824, "trades": 7, "taker_buy_volume": 29808.0, "taker_buy_quote": 2020.9824}, {"ts": 1768673220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 12334.0, "quote_volume": 836.2452, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.825}, {"ts": 1768673280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 10045.0, "quote_volume": 681.051, "trades": 16, "taker_buy_volume": 611.0, "taker_buy_quote": 41.4258}, {"ts": 1768673820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674000000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 859.0, "quote_volume": 58.2402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 6584.0, "quote_volume": 447.0536, "trades": 6, "taker_buy_volume": 6429.0, "taker_buy_quote": 436.5291}, {"ts": 1768674300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3427.0, "quote_volume": 232.6933, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 8613.0, "quote_volume": 583.9614, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 520.0, "quote_volume": 35.256, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 35.256}, {"ts": 1768674660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4379.0, "quote_volume": 296.8962, "trades": 12, "taker_buy_volume": 2532.0, "taker_buy_quote": 171.6696}, {"ts": 1768674720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 100.0, "quote_volume": 6.78, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.78}, {"ts": 1768674780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5706.0, "quote_volume": 386.8668, "trades": 14, "taker_buy_volume": 3795.0, "taker_buy_quote": 257.301}, {"ts": 1768674840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675020000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 912.0, "quote_volume": 61.7539, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 7.797}, {"ts": 1768675080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1549.0, "quote_volume": 105.0222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3375.0, "quote_volume": 228.825, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.825}, {"ts": 1768675260000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1549.0, "quote_volume": 105.0222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 318.0, "quote_volume": 21.5604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 336.0, "quote_volume": 22.7808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2732.0, "quote_volume": 185.5028, "trades": 1, "taker_buy_volume": 2732.0, "taker_buy_quote": 185.5028}, {"ts": 1768675980000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 73.0, "quote_volume": 4.9494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9856.0, "quote_volume": 669.1899, "trades": 13, "taker_buy_volume": 7982.0, "taker_buy_quote": 541.9778}, {"ts": 1768676100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2496.0, "quote_volume": 169.4784, "trades": 12, "taker_buy_volume": 947.0, "taker_buy_quote": 64.3013}, {"ts": 1768676220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1549.0, "quote_volume": 105.1771, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4388.0, "quote_volume": 297.5064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 10557.0, "quote_volume": 716.8203, "trades": 16, "taker_buy_volume": 8165.0, "taker_buy_quote": 554.4035}, {"ts": 1768676580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 8181.0, "quote_volume": 556.308, "trades": 9, "taker_buy_volume": 3478.0, "taker_buy_quote": 236.504}, {"ts": 1768676700000, "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0675, "volume": 540244.0, "quote_volume": 36518.7145, "trades": 285, "taker_buy_volume": 155395.0, "taker_buy_quote": 10494.2213}, {"ts": 1768676760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 398.0, "quote_volume": 26.865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 38652.0, "quote_volume": 2609.01, "trades": 9, "taker_buy_volume": 8083.0, "taker_buy_quote": 545.6025}, {"ts": 1768676880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 95.0, "quote_volume": 6.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676940000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 106387.0, "quote_volume": 7199.3885, "trades": 87, "taker_buy_volume": 87813.0, "taker_buy_quote": 5942.7667}, {"ts": 1768677000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1490.0, "quote_volume": 100.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677540000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 39610.0, "quote_volume": 2674.1157, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3375.0, "quote_volume": 227.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677660000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677720000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 82937.0, "quote_volume": 5588.5097, "trades": 59, "taker_buy_volume": 14438.0, "taker_buy_quote": 973.2401}, {"ts": 1768677780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 314.0, "quote_volume": 21.1636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677900000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2903.0, "quote_volume": 195.6796, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 11.745}, {"ts": 1768677960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 15020.0, "quote_volume": 1013.85, "trades": 6, "taker_buy_volume": 12208.0, "taker_buy_quote": 824.04}, {"ts": 1768678080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5077.0, "quote_volume": 342.4231, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4260.0, "quote_volume": 287.124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 228.0, "quote_volume": 15.3672, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 15.3672}, {"ts": 1768678320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 320.0, "quote_volume": 21.568, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 21.568}, {"ts": 1768678380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 23194.0, "quote_volume": 1560.9562, "trades": 5, "taker_buy_volume": 4372.0, "taker_buy_quote": 294.2356}, {"ts": 1768678440000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3187.0, "quote_volume": 214.6348, "trades": 4, "taker_buy_volume": 1497.0, "taker_buy_quote": 100.8978}, {"ts": 1768678500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 178.0, "quote_volume": 11.9972, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 11.9972}, {"ts": 1768678560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 288.0, "quote_volume": 19.3824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 163.0, "quote_volume": 10.9862, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.9862}, {"ts": 1768678680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 574.0, "quote_volume": 38.6876, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 38.6876}, {"ts": 1768678800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 473.0, "quote_volume": 31.8802, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 31.8802}, {"ts": 1768678860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9646.0, "quote_volume": 650.1404, "trades": 2, "taker_buy_volume": 9646.0, "taker_buy_quote": 650.1404}, {"ts": 1768678920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 312.0, "quote_volume": 21.06, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 21.06}, {"ts": 1768678980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 202.0, "quote_volume": 13.635, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 13.635}, {"ts": 1768679040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 302.0, "quote_volume": 20.3548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 187.0, "quote_volume": 12.6225, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 12.6225}, {"ts": 1768679280000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 479.0, "quote_volume": 32.3015, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 11.4075}, {"ts": 1768679340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 155.0, "quote_volume": 10.4625, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 10.4625}, {"ts": 1768679400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3648.0, "quote_volume": 245.8752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 123.0, "quote_volume": 8.2779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2073.0, "quote_volume": 139.5129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 9419.0, "quote_volume": 633.8987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 126.0, "quote_volume": 8.505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2308.0, "quote_volume": 155.79, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 97.0, "quote_volume": 6.5378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3375.0, "quote_volume": 228.15, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 228.15}, {"ts": 1768681080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681200000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2620.0, "quote_volume": 177.374, "trades": 12, "taker_buy_volume": 186.0, "taker_buy_quote": 12.5922}, {"ts": 1768681500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681560000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 12023.0, "quote_volume": 813.1587, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681920000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 28318.0, "quote_volume": 1917.1802, "trades": 29, "taker_buy_volume": 21789.0, "taker_buy_quote": 1475.4823}, {"ts": 1768681980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 186.0, "quote_volume": 12.6294, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 12.6294}, {"ts": 1768682040000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5809.0, "quote_volume": 393.8502, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682100000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1766.0, "quote_volume": 119.7348, "trades": 2, "taker_buy_volume": 1766.0, "taker_buy_quote": 119.7348}, {"ts": 1768682160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6243.0, "quote_volume": 422.6683, "trades": 5, "taker_buy_volume": 172.0, "taker_buy_quote": 11.6616}, {"ts": 1768682220000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 186.0, "quote_volume": 12.6108, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 12.6108}, {"ts": 1768682280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 151.0, "quote_volume": 10.2378, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 10.2378}, {"ts": 1768682400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682460000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 325.0, "quote_volume": 22.035, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 22.035}, {"ts": 1768682580000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682700000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1549.0, "quote_volume": 105.0222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 35262.0, "quote_volume": 2394.2898, "trades": 19, "taker_buy_volume": 35262.0, "taker_buy_quote": 2394.2898}, {"ts": 1768682880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 243.0, "quote_volume": 16.524, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 16.524}, {"ts": 1768682940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 220.0, "quote_volume": 14.96, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 14.96}, {"ts": 1768683000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 322.0, "quote_volume": 21.896, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 21.896}, {"ts": 1768683060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5379.0, "quote_volume": 365.2341, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 189.0, "quote_volume": 12.8331, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 12.8331}, {"ts": 1768683180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 171.0, "quote_volume": 11.6109, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 11.6109}, {"ts": 1768683240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 155.0, "quote_volume": 10.5245, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 10.5245}, {"ts": 1768683300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 54949.0, "quote_volume": 3725.5422, "trades": 75, "taker_buy_volume": 2734.0, "taker_buy_quote": 185.3652}, {"ts": 1768683420000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 778.0, "quote_volume": 52.8262, "trades": 2, "taker_buy_volume": 778.0, "taker_buy_quote": 52.8262}, {"ts": 1768683480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 636.0, "quote_volume": 43.1844, "trades": 2, "taker_buy_volume": 636.0, "taker_buy_quote": 43.1844}, {"ts": 1768683600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 659.0, "quote_volume": 44.7461, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 44.7461}, {"ts": 1768683660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 553.0, "quote_volume": 37.4934, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 17.8992}, {"ts": 1768683720000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 480.0, "quote_volume": 32.52, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 16.272}, {"ts": 1768683780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 219.0, "quote_volume": 14.8263, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 14.8263}, {"ts": 1768683840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 198.0, "quote_volume": 13.4046, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 13.4046}, {"ts": 1768683900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 179.0, "quote_volume": 12.1183, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 12.1183}, {"ts": 1768683960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 162.0, "quote_volume": 10.9674, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.9674}, {"ts": 1768684020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 173.0, "quote_volume": 11.6948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 368.0, "quote_volume": 24.8768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4043.0, "quote_volume": 273.3068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 909.0, "quote_volume": 61.4484, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 61.4484}, {"ts": 1768684560000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 508.0, "quote_volume": 34.3916, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 34.3916}, {"ts": 1768684740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1770.0, "quote_volume": 119.652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1017.0, "quote_volume": 68.7492, "trades": 1, "taker_buy_volume": 1017.0, "taker_buy_quote": 68.7492}, {"ts": 1768684980000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685040000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 21227.0, "quote_volume": 1435.2862, "trades": 14, "taker_buy_volume": 11906.0, "taker_buy_quote": 805.1866}, {"ts": 1768685100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 149.0, "quote_volume": 10.0873, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0873}, {"ts": 1768685160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 452.0, "quote_volume": 30.6004, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 30.6004}, {"ts": 1768685220000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 10494.0, "quote_volume": 711.1016, "trades": 10, "taker_buy_volume": 10494.0, "taker_buy_quote": 711.1016}, {"ts": 1768685280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 164.0, "quote_volume": 11.1192, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 11.1192}, {"ts": 1768685340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1770.0, "quote_volume": 119.829, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685460000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 395.0, "quote_volume": 26.702, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 26.702}, {"ts": 1768685580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9955.0, "quote_volume": 671.7898, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 773.0, "quote_volume": 52.1002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 159.0, "quote_volume": 10.7166, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 10.7166}, {"ts": 1768686360000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 160.0, "quote_volume": 10.784, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.784}, {"ts": 1768686540000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4924.0, "quote_volume": 331.8776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4260.0, "quote_volume": 286.698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 165.0, "quote_volume": 11.1045, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 11.1045}, {"ts": 1768687020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3079.0, "quote_volume": 207.1643, "trades": 4, "taker_buy_volume": 2555.0, "taker_buy_quote": 171.9515}, {"ts": 1768687140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687320000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 69693.0, "quote_volume": 4710.2711, "trades": 99, "taker_buy_volume": 50700.0, "taker_buy_quote": 3426.2084}, {"ts": 1768687380000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 6879.0, "quote_volume": 466.3962, "trades": 6, "taker_buy_volume": 6879.0, "taker_buy_quote": 466.3962}, {"ts": 1768687500000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 71113.0, "quote_volume": 4818.7969, "trades": 40, "taker_buy_volume": 3735.0, "taker_buy_quote": 252.8595}, {"ts": 1768687560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 664.0, "quote_volume": 45.0192, "trades": 1, "taker_buy_volume": 664.0, "taker_buy_quote": 45.0192}, {"ts": 1768687620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4818.0, "quote_volume": 326.6604, "trades": 9, "taker_buy_volume": 541.0, "taker_buy_quote": 36.6798}, {"ts": 1768687740000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 511.0, "quote_volume": 34.6458, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 34.6458}, {"ts": 1768687800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 463.0, "quote_volume": 31.3914, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 31.3914}, {"ts": 1768687860000, "open": 0.0678, "high": 0.0678, "low": 0.0673, "close": 0.0674, "volume": 76762.0, "quote_volume": 5190.3545, "trades": 73, "taker_buy_volume": 24460.0, "taker_buy_quote": 1655.8227}, {"ts": 1768687920000, "open": 0.0674, "high": 0.0674, "low": 0.067, "close": 0.067, "volume": 64572.0, "quote_volume": 4337.7971, "trades": 62, "taker_buy_volume": 1213.0, "taker_buy_quote": 81.722}, {"ts": 1768687980000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 30873.0, "quote_volume": 2071.5905, "trades": 7, "taker_buy_volume": 3945.0, "taker_buy_quote": 264.7217}, {"ts": 1768688040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 28820.0, "quote_volume": 1933.8838, "trades": 15, "taker_buy_volume": 618.0, "taker_buy_quote": 41.5296}, {"ts": 1768688100000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 24074.0, "quote_volume": 1616.8178, "trades": 8, "taker_buy_volume": 24074.0, "taker_buy_quote": 1616.8178}, {"ts": 1768688160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688220000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 70812.0, "quote_volume": 4764.5364, "trades": 35, "taker_buy_volume": 63596.0, "taker_buy_quote": 4279.4999}, {"ts": 1768688280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 885.0, "quote_volume": 59.472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 282.0, "quote_volume": 18.9222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1348.0, "quote_volume": 90.316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 912.0, "quote_volume": 61.1952, "trades": 2, "taker_buy_volume": 912.0, "taker_buy_quote": 61.1952}, {"ts": 1768688700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 30882.0, "quote_volume": 2072.1822, "trades": 10, "taker_buy_volume": 4887.0, "taker_buy_quote": 327.9177}, {"ts": 1768688820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 14212.0, "quote_volume": 953.6415, "trades": 4, "taker_buy_volume": 14212.0, "taker_buy_quote": 953.6415}, {"ts": 1768688940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 14676.0, "quote_volume": 984.7596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 885.0, "quote_volume": 59.3835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 17218.0, "quote_volume": 1155.3278, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689480000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4521.0, "quote_volume": 302.907, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7475.0, "quote_volume": 500.825, "trades": 9, "taker_buy_volume": 7475.0, "taker_buy_quote": 500.825}, {"ts": 1768689660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3843.0, "quote_volume": 257.481, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689780000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5274.0, "quote_volume": 353.7305, "trades": 8, "taker_buy_volume": 3725.0, "taker_buy_quote": 249.9475}, {"ts": 1768689840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6192.0, "quote_volume": 414.864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 776.0, "quote_volume": 51.9144, "trades": 2, "taker_buy_volume": 776.0, "taker_buy_quote": 51.9144}, {"ts": 1768690020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 715.0, "quote_volume": 47.8335, "trades": 1, "taker_buy_volume": 715.0, "taker_buy_quote": 47.8335}, {"ts": 1768690080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6845.0, "quote_volume": 458.615, "trades": 4, "taker_buy_volume": 6845.0, "taker_buy_quote": 458.615}, {"ts": 1768690500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690620000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 17581.0, "quote_volume": 1180.4297, "trades": 7, "taker_buy_volume": 17581.0, "taker_buy_quote": 1180.4297}, {"ts": 1768690680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3639.0, "quote_volume": 244.1769, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691280000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 765.0, "quote_volume": 51.3991, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 45.4272}, {"ts": 1768691340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5699.0, "quote_volume": 382.9728, "trades": 4, "taker_buy_volume": 5391.0, "taker_buy_quote": 362.2752}, {"ts": 1768691400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 14272.0, "quote_volume": 960.5056, "trades": 12, "taker_buy_volume": 14272.0, "taker_buy_quote": 960.5056}, {"ts": 1768691460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5405.0, "quote_volume": 363.7565, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2142.0, "quote_volume": 144.3708, "trades": 1, "taker_buy_volume": 2142.0, "taker_buy_quote": 144.3708}, {"ts": 1768691760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1549.0, "quote_volume": 104.2477, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3895.0, "quote_volume": 261.744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1064.0, "quote_volume": 71.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692420000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4920.0, "quote_volume": 330.132, "trades": 2, "taker_buy_volume": 4920.0, "taker_buy_quote": 330.132}, {"ts": 1768692480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 194.0, "quote_volume": 13.0174, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 13.0174}, {"ts": 1768692720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692780000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 885.0, "quote_volume": 59.3835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 8467.0, "quote_volume": 568.1357, "trades": 8, "taker_buy_volume": 4602.0, "taker_buy_quote": 308.7942}, {"ts": 1768693980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 139.0, "quote_volume": 9.313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 9555.0, "quote_volume": 638.5262, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694700000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 8026.0, "quote_volume": 536.1907, "trades": 7, "taker_buy_volume": 4398.0, "taker_buy_quote": 293.8403}, {"ts": 1768694760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2758.0, "quote_volume": 184.2344, "trades": 9, "taker_buy_volume": 2094.0, "taker_buy_quote": 139.8792}, {"ts": 1768694820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 150.0, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 10.02}, {"ts": 1768694880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694940000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3493.0, "quote_volume": 233.4643, "trades": 2, "taker_buy_volume": 3493.0, "taker_buy_quote": 233.4643}, {"ts": 1768695000000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695060000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8465.0, "quote_volume": 566.3085, "trades": 3, "taker_buy_volume": 8465.0, "taker_buy_quote": 566.3085}, {"ts": 1768695180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2655.0, "quote_volume": 177.6195, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695300000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9470.0, "quote_volume": 634.49, "trades": 14, "taker_buy_volume": 4051.0, "taker_buy_quote": 271.417}, {"ts": 1768695360000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 95247.0, "quote_volume": 6380.436, "trades": 9, "taker_buy_volume": 1045.0, "taker_buy_quote": 70.015}, {"ts": 1768695420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4254.0, "quote_volume": 284.5926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2676.0, "quote_volume": 179.0244, "trades": 2, "taker_buy_volume": 2676.0, "taker_buy_quote": 179.0244}, {"ts": 1768695600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 373.0, "quote_volume": 24.9537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 747.0, "quote_volume": 50.049, "trades": 1, "taker_buy_volume": 747.0, "taker_buy_quote": 50.049}, {"ts": 1768695720000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 11951.0, "quote_volume": 798.4444, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 11716.0, "quote_volume": 784.972, "trades": 25, "taker_buy_volume": 6278.0, "taker_buy_quote": 420.626}, {"ts": 1768695900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695960000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1316.0, "quote_volume": 88.3036, "trades": 1, "taker_buy_volume": 1316.0, "taker_buy_quote": 88.3036}, {"ts": 1768696080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 19282.0, "quote_volume": 1293.8222, "trades": 8, "taker_buy_volume": 19282.0, "taker_buy_quote": 1293.8222}, {"ts": 1768696140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696200000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 19501.0, "quote_volume": 1308.5022, "trades": 66, "taker_buy_volume": 149.0, "taker_buy_quote": 9.983}, {"ts": 1768696260000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1192.0, "quote_volume": 79.8333, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2018.0, "quote_volume": 135.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 8614.0, "quote_volume": 576.9084, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 172.0, "quote_volume": 11.5068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2298.0, "quote_volume": 153.5064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696860000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 10115.0, "quote_volume": 674.6282, "trades": 10, "taker_buy_volume": 123.0, "taker_buy_quote": 8.2041}, {"ts": 1768696920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697100000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 220208.0, "quote_volume": 14699.0237, "trades": 150, "taker_buy_volume": 198242.0, "taker_buy_quote": 13232.4319}, {"ts": 1768697160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 664.0, "quote_volume": 44.3552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2296.0, "quote_volume": 153.1432, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1549.0, "quote_volume": 103.3183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697520000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 100544.0, "quote_volume": 6689.3096, "trades": 96, "taker_buy_volume": 10351.0, "taker_buy_quote": 688.3946}, {"ts": 1768697580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1199.0, "quote_volume": 79.7335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1174.0, "quote_volume": 78.071, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 885.0, "quote_volume": 58.764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6838.0, "quote_volume": 453.3594, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698660000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 85051.0, "quote_volume": 5631.2096, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698720000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3105.0, "quote_volume": 205.5195, "trades": 7, "taker_buy_volume": 2790.0, "taker_buy_quote": 184.698}, {"ts": 1768698780000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 36261.0, "quote_volume": 2397.626, "trades": 30, "taker_buy_volume": 23622.0, "taker_buy_quote": 1561.7399}, {"ts": 1768698840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9874.0, "quote_volume": 652.6714, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699020000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5799.0, "quote_volume": 383.2933, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699080000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 43664.0, "quote_volume": 2893.7403, "trades": 40, "taker_buy_volume": 43664.0, "taker_buy_quote": 2893.7403}, {"ts": 1768699140000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 1001.0, "quote_volume": 66.4806, "trades": 5, "taker_buy_volume": 783.0, "taker_buy_quote": 52.0272}, {"ts": 1768699200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699260000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699320000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699380000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 152.0, "quote_volume": 10.108, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.108}, {"ts": 1768699440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6874.0, "quote_volume": 456.4336, "trades": 18, "taker_buy_volume": 376.0, "taker_buy_quote": 24.9664}, {"ts": 1768699620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 152.0, "quote_volume": 10.0928, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0928}, {"ts": 1768699740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4887.0, "quote_volume": 324.0081, "trades": 11, "taker_buy_volume": 3338.0, "taker_buy_quote": 221.3094}, {"ts": 1768699860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12120.0, "quote_volume": 803.556, "trades": 10, "taker_buy_volume": 3652.0, "taker_buy_quote": 242.1276}, {"ts": 1768699920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6276.0, "quote_volume": 416.7264, "trades": 8, "taker_buy_volume": 4727.0, "taker_buy_quote": 313.8728}, {"ts": 1768699980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4872.0, "quote_volume": 323.0136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700040000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 25731.0, "quote_volume": 1708.9371, "trades": 12, "taker_buy_volume": 25731.0, "taker_buy_quote": 1708.9371}, {"ts": 1768700100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 25762.0, "quote_volume": 1710.5968, "trades": 34, "taker_buy_volume": 4423.0, "taker_buy_quote": 293.6872}, {"ts": 1768700400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 12802.0, "quote_volume": 850.0528, "trades": 18, "taker_buy_volume": 7272.0, "taker_buy_quote": 482.8608}, {"ts": 1768700460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 17160.0, "quote_volume": 1137.708, "trades": 19, "taker_buy_volume": 3545.0, "taker_buy_quote": 235.0335}, {"ts": 1768700880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5145.0, "quote_volume": 341.1135, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701000000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 41637.0, "quote_volume": 2765.5065, "trades": 18, "taker_buy_volume": 41637.0, "taker_buy_quote": 2765.5065}, {"ts": 1768701060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9195.0, "quote_volume": 611.4675, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701120000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 22592.0, "quote_volume": 1501.3765, "trades": 22, "taker_buy_volume": 13413.0, "taker_buy_quote": 891.6259}, {"ts": 1768701180000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 8545.0, "quote_volume": 567.2691, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2000.0, "quote_volume": 132.8, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.8}, {"ts": 1768701300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 885.0, "quote_volume": 58.6755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8788.0, "quote_volume": 582.6444, "trades": 7, "taker_buy_volume": 8788.0, "taker_buy_quote": 582.6444}, {"ts": 1768701600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701660000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 18433.0, "quote_volume": 1224.3193, "trades": 10, "taker_buy_volume": 18433.0, "taker_buy_quote": 1224.3193}, {"ts": 1768701720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701780000, "open": 0.0665, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 56078.0, "quote_volume": 3719.4188, "trades": 51, "taker_buy_volume": 12937.0, "taker_buy_quote": 857.1219}, {"ts": 1768701840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 149.0, "quote_volume": 9.8638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 150.0, "quote_volume": 9.945, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.945}, {"ts": 1768702200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 15061.0, "quote_volume": 998.5443, "trades": 3, "taker_buy_volume": 15061.0, "taker_buy_quote": 998.5443}, {"ts": 1768702260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 885.0, "quote_volume": 58.6755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 7150.0, "quote_volume": 474.045, "trades": 4, "taker_buy_volume": 7150.0, "taker_buy_quote": 474.045}, {"ts": 1768702440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702620000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 26914.0, "quote_volume": 1784.5268, "trades": 70, "taker_buy_volume": 5969.0, "taker_buy_quote": 395.8733}, {"ts": 1768702680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 755.0, "quote_volume": 50.132, "trades": 1, "taker_buy_volume": 755.0, "taker_buy_quote": 50.132}, {"ts": 1768702740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 885.0, "quote_volume": 58.6755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2563.0, "quote_volume": 169.4143, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6693.0, "quote_volume": 441.738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 15620.0, "quote_volume": 1030.92, "trades": 6, "taker_buy_volume": 15537.0, "taker_buy_quote": 1025.442}, {"ts": 1768703160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1852.0, "quote_volume": 122.232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 9500.0, "quote_volume": 626.05, "trades": 27, "taker_buy_volume": 5805.0, "taker_buy_quote": 382.5495}, {"ts": 1768703580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5006.0, "quote_volume": 330.396, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3505.0, "quote_volume": 231.33, "trades": 16, "taker_buy_volume": 3505.0, "taker_buy_quote": 231.33}, {"ts": 1768703700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6068.0, "quote_volume": 400.488, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703760000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 19784.0, "quote_volume": 1303.8398, "trades": 19, "taker_buy_volume": 14479.0, "taker_buy_quote": 954.1661}, {"ts": 1768703820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7879.0, "quote_volume": 519.2261, "trades": 5, "taker_buy_volume": 7879.0, "taker_buy_quote": 519.2261}, {"ts": 1768704000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 967.0, "quote_volume": 63.7253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6461.0, "quote_volume": 425.1338, "trades": 13, "taker_buy_volume": 4933.0, "taker_buy_quote": 324.5914}, {"ts": 1768704120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4342.0, "quote_volume": 286.1378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 8630.0, "quote_volume": 568.3642, "trades": 13, "taker_buy_volume": 760.0, "taker_buy_quote": 50.084}, {"ts": 1768704540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704840000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2870.0, "quote_volume": 189.0446, "trades": 5, "taker_buy_volume": 1986.0, "taker_buy_quote": 130.8774}, {"ts": 1768704900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7147.0, "quote_volume": 471.702, "trades": 16, "taker_buy_volume": 3060.0, "taker_buy_quote": 201.96}, {"ts": 1768704960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 180.0, "quote_volume": 11.898, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 11.898}, {"ts": 1768705080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4563.0, "quote_volume": 301.158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 372.0, "quote_volume": 24.552, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 24.552}, {"ts": 1768705320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 664.0, "quote_volume": 43.8904, "trades": 3, "taker_buy_volume": 664.0, "taker_buy_quote": 43.8904}, {"ts": 1768705380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705440000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1738.0, "quote_volume": 114.6909, "trades": 8, "taker_buy_volume": 158.0, "taker_buy_quote": 10.428}, {"ts": 1768705500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4973.0, "quote_volume": 328.218, "trades": 10, "taker_buy_volume": 189.0, "taker_buy_quote": 12.474}, {"ts": 1768705560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705620000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 7068.0, "quote_volume": 466.443, "trades": 14, "taker_buy_volume": 1222.0, "taker_buy_quote": 80.669}, {"ts": 1768705680000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4622.0, "quote_volume": 305.0697, "trades": 7, "taker_buy_volume": 363.0, "taker_buy_quote": 23.9757}, {"ts": 1768705740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 270.0, "quote_volume": 17.874, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 17.874}, {"ts": 1768705920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 190.0, "quote_volume": 12.578, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 12.578}, {"ts": 1768706040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 194.0, "quote_volume": 12.8428, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 12.8428}, {"ts": 1768706160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 474.0, "quote_volume": 31.3788, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 31.3788}, {"ts": 1768706220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 343.0, "quote_volume": 22.7409, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 22.7409}, {"ts": 1768706340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 326.0, "quote_volume": 21.5812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7804.0, "quote_volume": 516.6248, "trades": 19, "taker_buy_volume": 676.0, "taker_buy_quote": 44.7512}, {"ts": 1768706460000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3282.0, "quote_volume": 216.9748, "trades": 5, "taker_buy_volume": 346.0, "taker_buy_quote": 22.9052}, {"ts": 1768706520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 199.0, "quote_volume": 13.1738, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 13.1738}, {"ts": 1768706580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 179.0, "quote_volume": 11.8498, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 11.8498}, {"ts": 1768706700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 164.0, "quote_volume": 10.8568, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 10.8568}, {"ts": 1768706760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706820000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 513.0, "quote_volume": 33.9238, "trades": 3, "taker_buy_volume": 145.0, "taker_buy_quote": 9.599}, {"ts": 1768706880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7548.0, "quote_volume": 499.6776, "trades": 7, "taker_buy_volume": 7548.0, "taker_buy_quote": 499.6776}, {"ts": 1768706940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4561.0, "quote_volume": 301.9382, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 442.0, "quote_volume": 29.2604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2449.0, "quote_volume": 162.1238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1850.0, "quote_volume": 122.47, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2416.0, "quote_volume": 159.9392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5140.0, "quote_volume": 340.268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708020000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5010.0, "quote_volume": 331.2361, "trades": 8, "taker_buy_volume": 751.0, "taker_buy_quote": 49.7162}, {"ts": 1768708080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 210.0, "quote_volume": 13.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3417.0, "quote_volume": 225.8637, "trades": 2, "taker_buy_volume": 3417.0, "taker_buy_quote": 225.8637}, {"ts": 1768708260000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1358.0, "quote_volume": 89.7741, "trades": 6, "taker_buy_volume": 103.0, "taker_buy_quote": 6.8186}, {"ts": 1768708320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 303.0, "quote_volume": 20.0283, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 20.0283}, {"ts": 1768708380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 204.0, "quote_volume": 13.4844, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 13.4844}, {"ts": 1768708500000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1056.0, "quote_volume": 69.7132, "trades": 5, "taker_buy_volume": 172.0, "taker_buy_quote": 11.3692}, {"ts": 1768708560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 10376.0, "quote_volume": 684.816, "trades": 14, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.75}, {"ts": 1768708620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 206.0, "quote_volume": 13.596, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 13.596}, {"ts": 1768708680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 154.0, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 10.164}, {"ts": 1768708740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4178.0, "quote_volume": 275.3302, "trades": 5, "taker_buy_volume": 1062.0, "taker_buy_quote": 69.9858}, {"ts": 1768708800000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1937.0, "quote_volume": 127.4729, "trades": 8, "taker_buy_volume": 183.0, "taker_buy_quote": 12.0597}, {"ts": 1768708860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2350.0, "quote_volume": 154.63, "trades": 6, "taker_buy_volume": 1466.0, "taker_buy_quote": 96.4628}, {"ts": 1768708920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708980000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 803.0, "quote_volume": 52.8565, "trades": 4, "taker_buy_volume": 361.0, "taker_buy_quote": 23.7729}, {"ts": 1768709040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4691.0, "quote_volume": 308.6678, "trades": 4, "taker_buy_volume": 4691.0, "taker_buy_quote": 308.6678}, {"ts": 1768709100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3375.0, "quote_volume": 222.4125, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 222.4125}, {"ts": 1768709220000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1920.0, "quote_volume": 126.5431, "trades": 9, "taker_buy_volume": 151.0, "taker_buy_quote": 9.966}, {"ts": 1768709280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 577.0, "quote_volume": 38.0108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709340000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 8438.0, "quote_volume": 554.434, "trades": 5, "taker_buy_volume": 372.0, "taker_buy_quote": 24.4978}, {"ts": 1768709400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 124.0, "quote_volume": 8.1592, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 8.1592}, {"ts": 1768709460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3263.0, "quote_volume": 214.3791, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 14.3883}, {"ts": 1768709520000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 12260.0, "quote_volume": 804.7936, "trades": 15, "taker_buy_volume": 12117.0, "taker_buy_quote": 795.4128}, {"ts": 1768709580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 305.0, "quote_volume": 20.008, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 20.008}, {"ts": 1768709640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3553.0, "quote_volume": 233.0768, "trades": 5, "taker_buy_volume": 646.0, "taker_buy_quote": 42.3776}, {"ts": 1768709820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7403.0, "quote_volume": 485.6368, "trades": 4, "taker_buy_volume": 7403.0, "taker_buy_quote": 485.6368}, {"ts": 1768710060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2228.0, "quote_volume": 146.1568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 980.0, "quote_volume": 64.288, "trades": 4, "taker_buy_volume": 980.0, "taker_buy_quote": 64.288}, {"ts": 1768710300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4401.0, "quote_volume": 288.7056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710540000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1429.0, "quote_volume": 93.7576, "trades": 4, "taker_buy_volume": 1429.0, "taker_buy_quote": 93.7576}, {"ts": 1768710600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 885.0, "quote_volume": 58.056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7919.0, "quote_volume": 519.4864, "trades": 7, "taker_buy_volume": 7919.0, "taker_buy_quote": 519.4864}, {"ts": 1768710900000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 110656.0, "quote_volume": 7242.8536, "trades": 77, "taker_buy_volume": 33576.0, "taker_buy_quote": 2196.9156}, {"ts": 1768710960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2209.0, "quote_volume": 144.4686, "trades": 5, "taker_buy_volume": 2209.0, "taker_buy_quote": 144.4686}, {"ts": 1768711020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7010.0, "quote_volume": 458.454, "trades": 4, "taker_buy_volume": 7010.0, "taker_buy_quote": 458.454}, {"ts": 1768711260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711680000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 885.0, "quote_volume": 57.879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711800000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 33240.0, "quote_volume": 2178.4749, "trades": 16, "taker_buy_volume": 33240.0, "taker_buy_quote": 2178.4749}, {"ts": 1768711860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2622.0, "quote_volume": 172.0032, "trades": 7, "taker_buy_volume": 636.0, "taker_buy_quote": 41.7216}, {"ts": 1768711920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2042.0, "quote_volume": 133.9552, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712160000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 6818.0, "quote_volume": 447.1392, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712220000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 13004.0, "quote_volume": 853.8909, "trades": 24, "taker_buy_volume": 4468.0, "taker_buy_quote": 293.5476}, {"ts": 1768712280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 260.0, "quote_volume": 17.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 145.0, "quote_volume": 9.5265, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 9.5265}, {"ts": 1768712400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3224.0, "quote_volume": 211.8168, "trades": 4, "taker_buy_volume": 3224.0, "taker_buy_quote": 211.8168}, {"ts": 1768712460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 344.0, "quote_volume": 22.5664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 161.0, "quote_volume": 10.5777, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 10.5777}, {"ts": 1768712580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 161.0, "quote_volume": 10.5777, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 10.5777}, {"ts": 1768712640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 374.0, "quote_volume": 24.5344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712760000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 681.0, "quote_volume": 44.7282, "trades": 5, "taker_buy_volume": 546.0, "taker_buy_quote": 35.8722}, {"ts": 1768712820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 474.0, "quote_volume": 31.0944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 591.0, "quote_volume": 38.7696, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 9.7744}, {"ts": 1768712940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 182.0, "quote_volume": 11.9392, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 11.9392}, {"ts": 1768713000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4342.0, "quote_volume": 284.8352, "trades": 5, "taker_buy_volume": 304.0, "taker_buy_quote": 19.9424}, {"ts": 1768713060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 991.0, "quote_volume": 64.9105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 304.0, "quote_volume": 19.9424, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 19.9424}, {"ts": 1768713240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1806.0, "quote_volume": 118.6542, "trades": 8, "taker_buy_volume": 304.0, "taker_buy_quote": 19.9728}, {"ts": 1768713780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2651.0, "quote_volume": 174.1707, "trades": 1, "taker_buy_volume": 2651.0, "taker_buy_quote": 174.1707}, {"ts": 1768714140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6723.0, "quote_volume": 441.7011, "trades": 3, "taker_buy_volume": 6723.0, "taker_buy_quote": 441.7011}, {"ts": 1768714200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 663.0, "quote_volume": 43.5591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714380000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 158067.0, "quote_volume": 10352.4558, "trades": 89, "taker_buy_volume": 5114.0, "taker_buy_quote": 334.967}, {"ts": 1768714620000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2662.0, "quote_volume": 174.3438, "trades": 4, "taker_buy_volume": 2490.0, "taker_buy_quote": 163.095}, {"ts": 1768714680000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 64458.0, "quote_volume": 4216.3179, "trades": 31, "taker_buy_volume": 4051.0, "taker_buy_quote": 265.3405}, {"ts": 1768714740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715100000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 12787.0, "quote_volume": 838.3734, "trades": 11, "taker_buy_volume": 7807.0, "taker_buy_quote": 512.1392}, {"ts": 1768715160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2911.0, "quote_volume": 190.6705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 305.0, "quote_volume": 19.9775, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 19.9775}, {"ts": 1768715700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5720.0, "quote_volume": 374.66, "trades": 7, "taker_buy_volume": 4356.0, "taker_buy_quote": 285.318}, {"ts": 1768715760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 221.0, "quote_volume": 14.4755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 246.0, "quote_volume": 16.113, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 16.113}, {"ts": 1768715880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2000.0, "quote_volume": 131.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 131.2}, {"ts": 1768715940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3375.0, "quote_volume": 221.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 442.0, "quote_volume": 28.9952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 20187.0, "quote_volume": 1324.2672, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716900000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4560.0, "quote_volume": 299.1504, "trades": 21, "taker_buy_volume": 144.0, "taker_buy_quote": 9.4608}, {"ts": 1768716960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717020000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 12722.0, "quote_volume": 834.7575, "trades": 8, "taker_buy_volume": 9126.0, "taker_buy_quote": 598.8599}, {"ts": 1768717080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 149.0, "quote_volume": 9.7595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1052.0, "quote_volume": 68.906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 221.0, "quote_volume": 14.4755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3596.0, "quote_volume": 235.538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717800000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717980000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718040000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3729.0, "quote_volume": 244.2495, "trades": 2, "taker_buy_volume": 3729.0, "taker_buy_quote": 244.2495}, {"ts": 1768718100000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718160000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718280000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718580000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718760000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 741.0, "quote_volume": 48.5355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2003.0, "quote_volume": 131.1965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 221.0, "quote_volume": 14.4755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719240000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 7752.0, "quote_volume": 506.6617, "trades": 5, "taker_buy_volume": 122.0, "taker_buy_quote": 7.9788}, {"ts": 1768719300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 156.0, "quote_volume": 10.1868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5064.0, "quote_volume": 331.1856, "trades": 13, "taker_buy_volume": 5064.0, "taker_buy_quote": 331.1856}, {"ts": 1768719420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3025.0, "quote_volume": 197.5325, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 498.0, "quote_volume": 32.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1106.0, "quote_volume": 72.3324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720020000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 7463.0, "quote_volume": 486.7446, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 11621.0, "quote_volume": 757.6892, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720140000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 30686.0, "quote_volume": 1996.9578, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720200000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 7279.0, "quote_volume": 473.4946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720320000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 35455.0, "quote_volume": 2309.0108, "trades": 24, "taker_buy_volume": 30753.0, "taker_buy_quote": 2002.9106}, {"ts": 1768720380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 400.0, "quote_volume": 26.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3999.0, "quote_volume": 260.3349, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.7125}, {"ts": 1768720560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2650.0, "quote_volume": 172.515, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 154.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7987.0, "quote_volume": 519.9537, "trades": 2, "taker_buy_volume": 7987.0, "taker_buy_quote": 519.9537}, {"ts": 1768720800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7363.0, "quote_volume": 480.0676, "trades": 7, "taker_buy_volume": 6283.0, "taker_buy_quote": 409.6516}, {"ts": 1768720920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 160.0, "quote_volume": 10.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 26668.0, "quote_volume": 1741.4204, "trades": 10, "taker_buy_volume": 26668.0, "taker_buy_quote": 1741.4204}, {"ts": 1768721220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721280000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 193277.0, "quote_volume": 12592.9639, "trades": 57, "taker_buy_volume": 73552.0, "taker_buy_quote": 4791.9557}, {"ts": 1768721340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 373.0, "quote_volume": 24.2823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 151.0, "quote_volume": 9.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721820000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 13859.0, "quote_volume": 903.3776, "trades": 5, "taker_buy_volume": 13859.0, "taker_buy_quote": 903.3776}, {"ts": 1768721880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 160.0, "quote_volume": 10.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6542.0, "quote_volume": 427.1926, "trades": 2, "taker_buy_volume": 6542.0, "taker_buy_quote": 427.1926}, {"ts": 1768722000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722060000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 633.0, "quote_volume": 41.4073, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 41.4073}, {"ts": 1768722120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3748.0, "quote_volume": 245.494, "trades": 3, "taker_buy_volume": 3748.0, "taker_buy_quote": 245.494}, {"ts": 1768722300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8513.0, "quote_volume": 558.4528, "trades": 18, "taker_buy_volume": 3929.0, "taker_buy_quote": 257.7424}, {"ts": 1768722360000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8442.0, "quote_volume": 553.7952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722480000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1809.0, "quote_volume": 118.6552, "trades": 7, "taker_buy_volume": 1657.0, "taker_buy_quote": 108.6992}, {"ts": 1768722540000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2990.0, "quote_volume": 196.144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722720000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 152.0, "quote_volume": 9.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722780000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 32923.0, "quote_volume": 2156.4565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3375.0, "quote_volume": 220.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 306.0, "quote_volume": 20.0124, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 20.0124}, {"ts": 1768723020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 221.0, "quote_volume": 14.4534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723080000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723140000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3015.0, "quote_volume": 196.7895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 822.0, "quote_volume": 53.7588, "trades": 2, "taker_buy_volume": 822.0, "taker_buy_quote": 53.7588}, {"ts": 1768723260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3375.0, "quote_volume": 220.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723380000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 1392.0, "quote_volume": 90.8826, "trades": 7, "taker_buy_volume": 1242.0, "taker_buy_quote": 81.1026}, {"ts": 1768723440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3004.0, "quote_volume": 195.8608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 12975.0, "quote_volume": 845.97, "trades": 9, "taker_buy_volume": 12975.0, "taker_buy_quote": 845.97}, {"ts": 1768723560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3375.0, "quote_volume": 220.3875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1407.0, "quote_volume": 91.7364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 149.0, "quote_volume": 9.6999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3067.0, "quote_volume": 199.9684, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6737.0, "quote_volume": 438.5787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723860000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 329.0, "quote_volume": 21.4358, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 11.6708}, {"ts": 1768723920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3530.0, "quote_volume": 229.803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 19106.0, "quote_volume": 1245.7112, "trades": 14, "taker_buy_volume": 19106.0, "taker_buy_quote": 1245.7112}, {"ts": 1768724100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3757.0, "quote_volume": 244.9564, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768724160000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 442.0, "quote_volume": 28.8184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7193.0, "quote_volume": 468.9836, "trades": 13, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768724580000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724640000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 20166.0, "quote_volume": 1314.7813, "trades": 9, "taker_buy_volume": 19526.0, "taker_buy_quote": 1273.0952}, {"ts": 1768724700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4260.0, "quote_volume": 278.178, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 308.0, "quote_volume": 20.0816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 162.0, "quote_volume": 10.5624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1369.0, "quote_volume": 89.2588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 221.0, "quote_volume": 14.4313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 148.0, "quote_volume": 9.6496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 157.0, "quote_volume": 10.2364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3750.0, "quote_volume": 244.875, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768725660000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3906.0, "quote_volume": 255.0308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 149.0, "quote_volume": 9.7297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5863.0, "quote_volume": 382.8539, "trades": 16, "taker_buy_volume": 5863.0, "taker_buy_quote": 382.8539}, {"ts": 1768725960000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3403.0, "quote_volume": 221.9199, "trades": 13, "taker_buy_volume": 2960.0, "taker_buy_quote": 192.992}, {"ts": 1768726020000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 68240.0, "quote_volume": 4443.6551, "trades": 15, "taker_buy_volume": 3818.0, "taker_buy_quote": 248.9336}, {"ts": 1768726080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 704.0, "quote_volume": 45.8304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726140000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2570.0, "quote_volume": 167.6926, "trades": 3, "taker_buy_volume": 1286.0, "taker_buy_quote": 83.9758}, {"ts": 1768726200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 165.0, "quote_volume": 10.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726260000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 4557.0, "quote_volume": 297.969, "trades": 9, "taker_buy_volume": 4479.0, "taker_buy_quote": 292.8834}, {"ts": 1768726320000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3714.0, "quote_volume": 242.8956, "trades": 8, "taker_buy_volume": 3714.0, "taker_buy_quote": 242.8956}, {"ts": 1768726380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 170.0, "quote_volume": 11.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 150.0, "quote_volume": 9.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 76.0, "quote_volume": 4.9704, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 4.9704}, {"ts": 1768726560000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4808.0, "quote_volume": 313.9624, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726740000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 8974.0, "quote_volume": 585.3673, "trades": 5, "taker_buy_volume": 2625.0, "taker_buy_quote": 171.4125}, {"ts": 1768726800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726860000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3050.0, "quote_volume": 198.8452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 332.0, "quote_volume": 21.6464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727160000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 169.0, "quote_volume": 11.0188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727220000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 13037.0, "quote_volume": 850.0124, "trades": 5, "taker_buy_volume": 148.0, "taker_buy_quote": 9.6496}, {"ts": 1768727280000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 25322.0, "quote_volume": 1651.1522, "trades": 18, "taker_buy_volume": 23352.0, "taker_buy_quote": 1522.7212}, {"ts": 1768727340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 165.0, "quote_volume": 10.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2733.0, "quote_volume": 178.4649, "trades": 12, "taker_buy_volume": 2373.0, "taker_buy_quote": 154.9569}, {"ts": 1768727460000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 917.0, "quote_volume": 59.8649, "trades": 2, "taker_buy_volume": 765.0, "taker_buy_quote": 49.9545}, {"ts": 1768727520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 404.0, "quote_volume": 26.3408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727580000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 170.0, "quote_volume": 11.0746, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 4.9552}, {"ts": 1768727640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727700000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 5477.0, "quote_volume": 356.5205, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727760000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 15748.0, "quote_volume": 1024.2696, "trades": 7, "taker_buy_volume": 6406.0, "taker_buy_quote": 417.0396}, {"ts": 1768727820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1354.0, "quote_volume": 88.1454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728000000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1085.0, "quote_volume": 70.6004, "trades": 4, "taker_buy_volume": 754.0, "taker_buy_quote": 49.0854}, {"ts": 1768728060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 397.0, "quote_volume": 25.8447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 154.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 345.0, "quote_volume": 22.425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 23441.0, "quote_volume": 1523.665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728480000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 42507.0, "quote_volume": 2762.924, "trades": 68, "taker_buy_volume": 199.0, "taker_buy_quote": 12.935}, {"ts": 1768728540000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 784.0, "quote_volume": 50.9208, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 25.48}, {"ts": 1768728600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 313.0, "quote_volume": 20.345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728840000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 508.0, "quote_volume": 33.0518, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 20.7018}, {"ts": 1768728900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728960000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 5318.0, "quote_volume": 346.3961, "trades": 4, "taker_buy_volume": 5318.0, "taker_buy_quote": 346.3961}, {"ts": 1768729020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 199.0, "quote_volume": 12.9549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 200.0, "quote_volume": 13.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729200000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2389.0, "quote_volume": 155.487, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 97.65}, {"ts": 1768729260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729380000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 537.0, "quote_volume": 34.9423, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 24.2823}, {"ts": 1768729440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 188.0, "quote_volume": 12.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729680000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7081.0, "quote_volume": 460.276, "trades": 5, "taker_buy_volume": 3485.0, "taker_buy_quote": 226.536}, {"ts": 1768729740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729800000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 720.0, "quote_volume": 46.944, "trades": 1, "taker_buy_volume": 720.0, "taker_buy_quote": 46.944}, {"ts": 1768729860000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 469.0, "quote_volume": 30.5788, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 30.5788}, {"ts": 1768729980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1354.0, "quote_volume": 88.1454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 950.0, "quote_volume": 61.845, "trades": 1, "taker_buy_volume": 950.0, "taker_buy_quote": 61.845}, {"ts": 1768730220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730340000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730460000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 19567.0, "quote_volume": 1273.4742, "trades": 45, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.375}, {"ts": 1768730520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1186.0, "quote_volume": 77.072, "trades": 4, "taker_buy_volume": 535.0, "taker_buy_quote": 34.775}, {"ts": 1768730700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 163.0, "quote_volume": 10.5787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 335.0, "quote_volume": 21.7415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1357.0, "quote_volume": 88.3407, "trades": 3, "taker_buy_volume": 1357.0, "taker_buy_quote": 88.3407}, {"ts": 1768730940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 987.0, "quote_volume": 64.155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4103.0, "quote_volume": 267.1053, "trades": 4, "taker_buy_volume": 4103.0, "taker_buy_quote": 267.1053}, {"ts": 1768731120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2674.0, "quote_volume": 174.0774, "trades": 1, "taker_buy_volume": 2674.0, "taker_buy_quote": 174.0774}, {"ts": 1768731180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 364.0, "quote_volume": 23.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731360000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 34076.0, "quote_volume": 2220.1351, "trades": 17, "taker_buy_volume": 30729.0, "taker_buy_quote": 2002.2454}, {"ts": 1768731420000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 34897.0, "quote_volume": 2276.0784, "trades": 29, "taker_buy_volume": 34301.0, "taker_buy_quote": 2237.2359}, {"ts": 1768731480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3067.0, "quote_volume": 199.9684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 357.0, "quote_volume": 23.2764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731600000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3120.0, "quote_volume": 203.5465, "trades": 4, "taker_buy_volume": 1225.0, "taker_buy_quote": 79.9925}, {"ts": 1768731660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1563.0, "quote_volume": 101.9076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 154.0, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 172.0, "quote_volume": 11.1972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 670.0, "quote_volume": 43.617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3431.0, "quote_volume": 223.3581, "trades": 3, "taker_buy_volume": 3266.0, "taker_buy_quote": 212.6166}, {"ts": 1768732140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 352.0, "quote_volume": 22.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732320000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1697.0, "quote_volume": 110.4406, "trades": 3, "taker_buy_volume": 1356.0, "taker_buy_quote": 88.2756}, {"ts": 1768732380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 152.0, "quote_volume": 9.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732500000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 239.0, "quote_volume": 15.568, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9332}, {"ts": 1768732560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 356.0, "quote_volume": 23.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 797.0, "quote_volume": 51.805, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 44.655}, {"ts": 1768732680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2688.0, "quote_volume": 174.72, "trades": 1, "taker_buy_volume": 2688.0, "taker_buy_quote": 174.72}, {"ts": 1768732740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6152.0, "quote_volume": 400.4952, "trades": 3, "taker_buy_volume": 6152.0, "taker_buy_quote": 400.4952}, {"ts": 1768732860000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 337.0, "quote_volume": 21.9236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 154.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 370.0, "quote_volume": 24.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1340.0, "quote_volume": 87.234, "trades": 2, "taker_buy_volume": 1340.0, "taker_buy_quote": 87.234}, {"ts": 1768733160000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 233.0, "quote_volume": 15.1527, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 5.0127}, {"ts": 1768733220000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 11496.0, "quote_volume": 747.2566, "trades": 10, "taker_buy_volume": 1515.0, "taker_buy_quote": 98.4916}, {"ts": 1768733280000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 211.0, "quote_volume": 13.7361, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 13.7361}, {"ts": 1768733340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 10375.0, "quote_volume": 675.0375, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 650.6625}, {"ts": 1768733400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 298.0, "quote_volume": 19.3998, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 19.3998}, {"ts": 1768733460000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 367.0, "quote_volume": 23.8734, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 11.9784}, {"ts": 1768733520000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 383.0, "quote_volume": 24.9132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 384.0, "quote_volume": 24.9984, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 24.9984}, {"ts": 1768733640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2170.0, "quote_volume": 141.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1163.0, "quote_volume": 75.692, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 63.147}, {"ts": 1768733760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 188.0, "quote_volume": 12.2388, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 12.2388}, {"ts": 1768733820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 329.0, "quote_volume": 21.385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733880000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 500.0, "quote_volume": 32.5157, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 10.2207}, {"ts": 1768733940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 970.0, "quote_volume": 63.147, "trades": 3, "taker_buy_volume": 970.0, "taker_buy_quote": 63.147}, {"ts": 1768734000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 197.0, "quote_volume": 12.8444, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 12.8444}, {"ts": 1768734060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 337.0, "quote_volume": 21.9387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734120000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 1861.0, "quote_volume": 121.167, "trades": 3, "taker_buy_volume": 159.0, "taker_buy_quote": 10.3668}, {"ts": 1768734180000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 311.0, "quote_volume": 20.2613, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 20.2613}, {"ts": 1768734240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2100.0, "quote_volume": 136.71, "trades": 1, "taker_buy_volume": 2100.0, "taker_buy_quote": 136.71}, {"ts": 1768734300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 379.0, "quote_volume": 24.635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 159.0, "quote_volume": 10.3509, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 10.3509}, {"ts": 1768734420000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 355.0, "quote_volume": 23.092, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 11.067}, {"ts": 1768734480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1220.0, "quote_volume": 79.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734540000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 1229.0, "quote_volume": 80.0076, "trades": 3, "taker_buy_volume": 1035.0, "taker_buy_quote": 67.3976}, {"ts": 1768734600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 162.0, "quote_volume": 10.5624, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.5624}, {"ts": 1768734660000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 395.0, "quote_volume": 25.6947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734720000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 10563.0, "quote_volume": 688.0219, "trades": 21, "taker_buy_volume": 1683.0, "taker_buy_quote": 109.5964}, {"ts": 1768734780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 191.0, "quote_volume": 12.4532, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 12.4532}, {"ts": 1768734840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 342.0, "quote_volume": 22.2642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734900000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 366.0, "quote_volume": 23.8459, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 12.5836}, {"ts": 1768734960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 201.0, "quote_volume": 13.1253, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 13.1253}, {"ts": 1768735020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 177.0, "quote_volume": 11.5227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 170.0, "quote_volume": 11.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4051.0, "quote_volume": 264.1252, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 264.1252}, {"ts": 1768735200000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 21798.0, "quote_volume": 1424.5496, "trades": 17, "taker_buy_volume": 17279.0, "taker_buy_quote": 1129.4779}, {"ts": 1768735260000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 172.0, "quote_volume": 11.2144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735320000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 313.0, "quote_volume": 20.4076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3982.0, "quote_volume": 259.6264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 156.0, "quote_volume": 10.1556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 388.0, "quote_volume": 25.2588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1036.0, "quote_volume": 67.5472, "trades": 1, "taker_buy_volume": 1036.0, "taker_buy_quote": 67.5472}, {"ts": 1768735680000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1610.0, "quote_volume": 104.8463, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 23.0156}, {"ts": 1768735740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735800000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 328.0, "quote_volume": 21.3366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735860000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 351.0, "quote_volume": 22.8496, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 11.2796}, {"ts": 1768735920000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 1960.0, "quote_volume": 127.8067, "trades": 3, "taker_buy_volume": 1960.0, "taker_buy_quote": 127.8067}, {"ts": 1768735980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 174.0, "quote_volume": 11.3448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736040000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 351.0, "quote_volume": 22.9023, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 11.1663}, {"ts": 1768736100000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 9298.0, "quote_volume": 606.7035, "trades": 10, "taker_buy_volume": 4739.0, "taker_buy_quote": 309.4567}, {"ts": 1768736160000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3545.0, "quote_volume": 231.4715, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768736220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 157.0, "quote_volume": 10.2678, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 10.2678}, {"ts": 1768736280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 172.0, "quote_volume": 11.2316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 368.0, "quote_volume": 24.0304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 203.0, "quote_volume": 13.2762, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 13.2762}, {"ts": 1768736460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 340.0, "quote_volume": 22.236, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 22.236}, {"ts": 1768736520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 172.0, "quote_volume": 11.2316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736580000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2558.0, "quote_volume": 167.2721, "trades": 4, "taker_buy_volume": 2347.0, "taker_buy_quote": 153.4938}, {"ts": 1768736640000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 156.0, "quote_volume": 10.2024, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 10.2024}, {"ts": 1768736700000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1257.0, "quote_volume": 82.1738, "trades": 4, "taker_buy_volume": 917.0, "taker_buy_quote": 59.9718}, {"ts": 1768736760000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1586.0, "quote_volume": 103.7055, "trades": 4, "taker_buy_volume": 1397.0, "taker_buy_quote": 91.3638}, {"ts": 1768736820000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 7023.0, "quote_volume": 459.1798, "trades": 18, "taker_buy_volume": 3147.0, "taker_buy_quote": 205.8138}, {"ts": 1768736880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 318.0, "quote_volume": 20.7654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736940000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 142.0, "quote_volume": 9.2868, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 9.2868}, {"ts": 1768737060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737120000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 359.0, "quote_volume": 23.4427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737240000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 197.0, "quote_volume": 12.8641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737300000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 331.0, "quote_volume": 21.598, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 10.9704}, {"ts": 1768737360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 168.0, "quote_volume": 10.9704, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.9704}, {"ts": 1768737420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3042.0, "quote_volume": 198.3384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 592.0, "quote_volume": 38.5984, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 38.5984}, {"ts": 1768737540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 153.0, "quote_volume": 9.9603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737600000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 486.0, "quote_volume": 31.6516, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 8.476}, {"ts": 1768737660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 375.0, "quote_volume": 24.4125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 91.0, "quote_volume": 5.9423, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9423}, {"ts": 1768737900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737960000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 11391.0, "quote_volume": 741.6762, "trades": 8, "taker_buy_volume": 3735.0, "taker_buy_quote": 243.2706}, {"ts": 1768738020000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 12920.0, "quote_volume": 841.077, "trades": 10, "taker_buy_volume": 8081.0, "taker_buy_quote": 526.0731}, {"ts": 1768738080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1616.0, "quote_volume": 105.04, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 812.0, "quote_volume": 52.8612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738320000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 856.0, "quote_volume": 55.7075, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 30.9876}, {"ts": 1768738380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7758.0, "quote_volume": 505.0458, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.7125}, {"ts": 1768738440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 86.0, "quote_volume": 5.5986, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.5986}, {"ts": 1768738560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 346.0, "quote_volume": 22.49, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2966.0, "quote_volume": 193.0493, "trades": 4, "taker_buy_volume": 2593.0, "taker_buy_quote": 168.8043}, {"ts": 1768738800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 408.0, "quote_volume": 26.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 194.0, "quote_volume": 12.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739100000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 9787.0, "quote_volume": 636.4926, "trades": 10, "taker_buy_volume": 3376.0, "taker_buy_quote": 219.7776}, {"ts": 1768739160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739220000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 954.0, "quote_volume": 62.1629, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 37.49}, {"ts": 1768739280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 169.0, "quote_volume": 11.0019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 182.0, "quote_volume": 11.8482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 118.0, "quote_volume": 7.6936, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 7.6936}, {"ts": 1768739580000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 2081.0, "quote_volume": 135.5683, "trades": 6, "taker_buy_volume": 1105.0, "taker_buy_quote": 72.046}, {"ts": 1768739640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739760000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3580.0, "quote_volume": 233.0262, "trades": 18, "taker_buy_volume": 3262.0, "taker_buy_quote": 212.3562}, {"ts": 1768739820000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3587.0, "quote_volume": 233.4925, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.7125}, {"ts": 1768739880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4112.0, "quote_volume": 268.1024, "trades": 3, "taker_buy_volume": 4112.0, "taker_buy_quote": 268.1024}, {"ts": 1768739940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 158.0, "quote_volume": 10.2858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 190.0, "quote_volume": 12.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 181.0, "quote_volume": 11.765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 378.0, "quote_volume": 24.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 444.0, "quote_volume": 28.9044, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 28.9044}, {"ts": 1768740420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 358.0, "quote_volume": 23.27, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740480000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 14355.0, "quote_volume": 933.2267, "trades": 4, "taker_buy_volume": 1517.0, "taker_buy_quote": 98.7567}, {"ts": 1768740540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 400.0, "quote_volume": 26.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740600000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1651.0, "quote_volume": 107.3315, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 10.7415}, {"ts": 1768740660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 158.0, "quote_volume": 10.2858, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 10.2858}, {"ts": 1768740720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 85122.0, "quote_volume": 5532.93, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740780000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 27844.0, "quote_volume": 1809.2346, "trades": 20, "taker_buy_volume": 24797.0, "taker_buy_quote": 1611.4843}, {"ts": 1768740840000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1306.0, "quote_volume": 84.811, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740900000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 5713.0, "quote_volume": 370.5732, "trades": 8, "taker_buy_volume": 186.0, "taker_buy_quote": 12.09}, {"ts": 1768740960000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 21877.0, "quote_volume": 1417.665, "trades": 29, "taker_buy_volume": 15407.0, "taker_buy_quote": 998.409}, {"ts": 1768741020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 964.0, "quote_volume": 62.4672, "trades": 3, "taker_buy_volume": 964.0, "taker_buy_quote": 62.4672}, {"ts": 1768741080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741140000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 588.0, "quote_volume": 38.139, "trades": 3, "taker_buy_volume": 366.0, "taker_buy_quote": 23.7534}, {"ts": 1768741200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 155.0, "quote_volume": 10.0595, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 10.0595}, {"ts": 1768741260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741320000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 233.0, "quote_volume": 15.1132, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 15.1132}, {"ts": 1768741380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 350.0, "quote_volume": 22.715, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 22.715}, {"ts": 1768741440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 579.0, "quote_volume": 37.5771, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 37.5771}, {"ts": 1768741500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1183.0, "quote_volume": 77.0133, "trades": 5, "taker_buy_volume": 1183.0, "taker_buy_quote": 77.0133}, {"ts": 1768741620000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3040.0, "quote_volume": 197.6156, "trades": 11, "taker_buy_volume": 1607.0, "taker_buy_quote": 104.4706}, {"ts": 1768741680000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 3433.0, "quote_volume": 222.9678, "trades": 8, "taker_buy_volume": 1515.0, "taker_buy_quote": 98.4896}, {"ts": 1768741740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 173.0, "quote_volume": 11.245, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 11.245}, {"ts": 1768741800000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1265.0, "quote_volume": 82.3332, "trades": 2, "taker_buy_volume": 1265.0, "taker_buy_quote": 82.3332}, {"ts": 1768741860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 184.0, "quote_volume": 11.9784, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 11.9784}, {"ts": 1768741980000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 10001.0, "quote_volume": 651.1418, "trades": 8, "taker_buy_volume": 10001.0, "taker_buy_quote": 651.1418}, {"ts": 1768742040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3750.0, "quote_volume": 244.5, "trades": 2, "taker_buy_volume": 3750.0, "taker_buy_quote": 244.5}, {"ts": 1768742100000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 199.0, "quote_volume": 12.9748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 340.0, "quote_volume": 22.202, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 22.202}, {"ts": 1768742220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7290.0, "quote_volume": 476.766, "trades": 3, "taker_buy_volume": 7290.0, "taker_buy_quote": 476.766}, {"ts": 1768742280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2812.0, "quote_volume": 183.6236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742400000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4604.0, "quote_volume": 300.1808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3375.0, "quote_volume": 219.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2202.0, "quote_volume": 143.13, "trades": 4, "taker_buy_volume": 1538.0, "taker_buy_quote": 99.97}, {"ts": 1768742760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2000.0, "quote_volume": 130.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 130.0}, {"ts": 1768742820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3375.0, "quote_volume": 219.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3375.0, "quote_volume": 219.0375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.0375}, {"ts": 1768743120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3375.0, "quote_volume": 219.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3956.0, "quote_volume": 257.14, "trades": 8, "taker_buy_volume": 1221.0, "taker_buy_quote": 79.365}, {"ts": 1768743480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2016.0, "quote_volume": 130.8384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743600000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 28516.0, "quote_volume": 1856.3526, "trades": 20, "taker_buy_volume": 27852.0, "taker_buy_quote": 1813.0598}, {"ts": 1768743660000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 3813.0, "quote_volume": 248.5638, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768743720000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3530.0, "quote_volume": 230.1405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 851.0, "quote_volume": 55.4001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3375.0, "quote_volume": 219.7125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.7125}, {"ts": 1768744440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3773.0, "quote_volume": 245.6223, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.7125}, {"ts": 1768744500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 153.0, "quote_volume": 9.9603, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.9603}, {"ts": 1768744680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2505.0, "quote_volume": 162.825, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 24.96}, {"ts": 1768744740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744800000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 9220.0, "quote_volume": 597.6285, "trades": 11, "taker_buy_volume": 3375.0, "taker_buy_quote": 218.7}, {"ts": 1768744860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3375.0, "quote_volume": 218.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745040000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4146.0, "quote_volume": 268.6608, "trades": 2, "taker_buy_volume": 4146.0, "taker_buy_quote": 268.6608}, {"ts": 1768745100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1424.0, "quote_volume": 92.4176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745340000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 376.0, "quote_volume": 24.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2107.0, "quote_volume": 137.1657, "trades": 3, "taker_buy_volume": 2107.0, "taker_buy_quote": 137.1657}, {"ts": 1768745760000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 526.0, "quote_volume": 34.3065, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 34.3065}, {"ts": 1768745820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745880000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 79.0, "quote_volume": 5.1666, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 5.1666}, {"ts": 1768746000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 664.0, "quote_volume": 43.3592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 136.0, "quote_volume": 8.8672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 152.0, "quote_volume": 9.9104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746540000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 289.0, "quote_volume": 18.7668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5301.0, "quote_volume": 344.565, "trades": 2, "taker_buy_volume": 5301.0, "taker_buy_quote": 344.565}, {"ts": 1768746660000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 29020.0, "quote_volume": 1889.8166, "trades": 12, "taker_buy_volume": 21343.0, "taker_buy_quote": 1390.0439}, {"ts": 1768746720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 402.0, "quote_volume": 26.1702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746840000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 606.0, "quote_volume": 39.469, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 11.9968}, {"ts": 1768746900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 197.0, "quote_volume": 12.8444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747020000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 4188.0, "quote_volume": 273.0843, "trades": 5, "taker_buy_volume": 459.0, "taker_buy_quote": 29.9727}, {"ts": 1768747080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 692.0, "quote_volume": 45.0492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 179.0, "quote_volume": 11.6529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 195.0, "quote_volume": 12.6945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747440000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 12646.0, "quote_volume": 823.2781, "trades": 3, "taker_buy_volume": 3610.0, "taker_buy_quote": 235.0345}, {"ts": 1768747500000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 17237.0, "quote_volume": 1123.1378, "trades": 6, "taker_buy_volume": 13664.0, "taker_buy_quote": 890.5553}, {"ts": 1768747560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 531.0, "quote_volume": 34.5681, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 11.4576}, {"ts": 1768747620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 349.0, "quote_volume": 22.7199, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 22.7199}, {"ts": 1768747680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 152.0, "quote_volume": 9.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 324.0, "quote_volume": 21.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 362.0, "quote_volume": 23.5662, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 23.5662}, {"ts": 1768747860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 184.0, "quote_volume": 11.9784, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 11.9784}, {"ts": 1768747920000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 371.0, "quote_volume": 24.1348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747980000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 440.0, "quote_volume": 28.6204, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 13.2804}, {"ts": 1768748040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1155.0, "quote_volume": 75.1905, "trades": 2, "taker_buy_volume": 1155.0, "taker_buy_quote": 75.1905}, {"ts": 1768748100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 476.0, "quote_volume": 30.9496, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 6.2496}, {"ts": 1768748160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 361.0, "quote_volume": 23.5011, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 23.5011}, {"ts": 1768748220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 197.0, "quote_volume": 12.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748280000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 39962.0, "quote_volume": 2589.3508, "trades": 26, "taker_buy_volume": 319.0, "taker_buy_quote": 20.7031}, {"ts": 1768748340000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 4190.0, "quote_volume": 271.5286, "trades": 14, "taker_buy_volume": 1157.0, "taker_buy_quote": 74.9902}, {"ts": 1768748400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 199.0, "quote_volume": 12.8952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 3704.0, "quote_volume": 240.3736, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 219.0375}, {"ts": 1768748520000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 374.0, "quote_volume": 24.29, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 24.29}, {"ts": 1768748580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 196.0, "quote_volume": 12.74, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 12.74}, {"ts": 1768748640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 5431.0, "quote_volume": 352.9935, "trades": 14, "taker_buy_volume": 1177.0, "taker_buy_quote": 76.505}, {"ts": 1768748700000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3770.0, "quote_volume": 245.0895, "trades": 3, "taker_buy_volume": 3770.0, "taker_buy_quote": 245.0895}, {"ts": 1768748760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 149.0, "quote_volume": 9.6701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748820000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 3822.0, "quote_volume": 248.4287, "trades": 4, "taker_buy_volume": 3513.0, "taker_buy_quote": 228.3588}, {"ts": 1768748880000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 485.0, "quote_volume": 31.558, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 21.483}, {"ts": 1768748940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 217.0, "quote_volume": 14.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749000000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 24442.0, "quote_volume": 1593.65, "trades": 20, "taker_buy_volume": 23816.0, "taker_buy_quote": 1552.96}, {"ts": 1768749060000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 7414.0, "quote_volume": 484.1342, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.3875}, {"ts": 1768749120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 199.0, "quote_volume": 12.9748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 207.0, "quote_volume": 13.4964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 393.0, "quote_volume": 25.5843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6750.0, "quote_volume": 440.1, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768749420000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 3653.0, "quote_volume": 238.184, "trades": 3, "taker_buy_volume": 3459.0, "taker_buy_quote": 225.5352}, {"ts": 1768749480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 183.0, "quote_volume": 11.9316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 389.0, "quote_volume": 25.3628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 215.0, "quote_volume": 14.0395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 198.0, "quote_volume": 12.9294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 21213.0, "quote_volume": 1387.3302, "trades": 6, "taker_buy_volume": 21213.0, "taker_buy_quote": 1387.3302}, {"ts": 1768749900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 362.0, "quote_volume": 23.6748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 214.0, "quote_volume": 13.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750020000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750080000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 14261.0, "quote_volume": 935.0661, "trades": 8, "taker_buy_volume": 13413.0, "taker_buy_quote": 879.5381}, {"ts": 1768750140000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 663.0, "quote_volume": 43.3892, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 18.995}, {"ts": 1768750200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5569.0, "quote_volume": 364.2126, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750260000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 11549.0, "quote_volume": 755.3046, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750320000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 4639.0, "quote_volume": 303.3302, "trades": 6, "taker_buy_volume": 4035.0, "taker_buy_quote": 263.889}, {"ts": 1768750380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 203.0, "quote_volume": 13.2559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 217.0, "quote_volume": 14.1701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3674.0, "quote_volume": 239.9122, "trades": 2, "taker_buy_volume": 3582.0, "taker_buy_quote": 233.9046}, {"ts": 1768750620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 372.0, "quote_volume": 24.2916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2756.0, "quote_volume": 179.9668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750740000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 4880.0, "quote_volume": 319.0462, "trades": 5, "taker_buy_volume": 4548.0, "taker_buy_quote": 297.3666}, {"ts": 1768750800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 328.0, "quote_volume": 21.4184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751100000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3475.0, "quote_volume": 226.9275, "trades": 2, "taker_buy_volume": 3475.0, "taker_buy_quote": 226.9275}, {"ts": 1768751160000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 48980.0, "quote_volume": 3205.2846, "trades": 80, "taker_buy_volume": 46238.0, "taker_buy_quote": 3026.232}, {"ts": 1768751220000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1148.0, "quote_volume": 75.0868, "trades": 6, "taker_buy_volume": 76.0, "taker_buy_quote": 4.978}, {"ts": 1768751280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1026.0, "quote_volume": 67.203, "trades": 1, "taker_buy_volume": 1026.0, "taker_buy_quote": 67.203}, {"ts": 1768751400000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7214.0, "quote_volume": 471.7956, "trades": 10, "taker_buy_volume": 5337.0, "taker_buy_quote": 349.0398}, {"ts": 1768751460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751520000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 10300.0, "quote_volume": 674.6073, "trades": 12, "taker_buy_volume": 7773.0, "taker_buy_quote": 509.1315}, {"ts": 1768751580000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751640000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 5586.0, "quote_volume": 365.883, "trades": 6, "taker_buy_volume": 5586.0, "taker_buy_quote": 365.883}, {"ts": 1768751700000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751760000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1288.0, "quote_volume": 84.3792, "trades": 5, "taker_buy_volume": 152.0, "taker_buy_quote": 9.9712}, {"ts": 1768751820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751880000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3223.0, "quote_volume": 211.4288, "trades": 1, "taker_buy_volume": 3223.0, "taker_buy_quote": 211.4288}, {"ts": 1768752000000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 44674.0, "quote_volume": 2930.4296, "trades": 16, "taker_buy_volume": 19924.0, "taker_buy_quote": 1307.0448}, {"ts": 1768752060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3050.0, "quote_volume": 199.775, "trades": 5, "taker_buy_volume": 372.0, "taker_buy_quote": 24.366}, {"ts": 1768752120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 6903.0, "quote_volume": 452.1465, "trades": 3, "taker_buy_volume": 6903.0, "taker_buy_quote": 452.1465}, {"ts": 1768752180000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2893.0, "quote_volume": 189.7458, "trades": 4, "taker_buy_volume": 2543.0, "taker_buy_quote": 166.8208}, {"ts": 1768752240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752300000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 67667.0, "quote_volume": 4452.5005, "trades": 21, "taker_buy_volume": 67017.0, "taker_buy_quote": 4409.7413}, {"ts": 1768752360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 191.0, "quote_volume": 12.5678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752420000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 26608.0, "quote_volume": 1753.4356, "trades": 5, "taker_buy_volume": 26292.0, "taker_buy_quote": 1732.6428}, {"ts": 1768752480000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 6560.0, "quote_volume": 431.6986, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 346.0, "quote_volume": 22.7668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 156.0, "quote_volume": 10.2648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752900000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 974.0, "quote_volume": 64.2685, "trades": 5, "taker_buy_volume": 155.0, "taker_buy_quote": 10.23}, {"ts": 1768752960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 980.0, "quote_volume": 64.68, "trades": 1, "taker_buy_volume": 980.0, "taker_buy_quote": 64.68}, {"ts": 1768753140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5997.0, "quote_volume": 395.2023, "trades": 11, "taker_buy_volume": 4572.0, "taker_buy_quote": 301.2948}, {"ts": 1768753200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753860000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8509.0, "quote_volume": 559.8997, "trades": 10, "taker_buy_volume": 4364.0, "taker_buy_quote": 287.1587}, {"ts": 1768753920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 86.0, "quote_volume": 5.6674, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.6674}, {"ts": 1768754160000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 363.0, "quote_volume": 23.9392, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 23.9392}, {"ts": 1768754220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 273.0, "quote_volume": 17.9907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 91.0, "quote_volume": 5.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 444.0, "quote_volume": 29.2596, "trades": 3, "taker_buy_volume": 444.0, "taker_buy_quote": 29.2596}, {"ts": 1768754400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 177.0, "quote_volume": 11.6643, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.6643}, {"ts": 1768754460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 624.0, "quote_volume": 41.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 198.0, "quote_volume": 13.0482, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 13.0482}, {"ts": 1768754580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 196.0, "quote_volume": 12.9164, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 12.9164}, {"ts": 1768754640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754700000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 316.0, "quote_volume": 20.8448, "trades": 3, "taker_buy_volume": 316.0, "taker_buy_quote": 20.8448}, {"ts": 1768754760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 168.0, "quote_volume": 11.088, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 11.088}, {"ts": 1768754820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 809.0, "quote_volume": 53.3131, "trades": 1, "taker_buy_volume": 809.0, "taker_buy_quote": 53.3131}, {"ts": 1768754880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2585.0, "quote_volume": 170.3515, "trades": 4, "taker_buy_volume": 2585.0, "taker_buy_quote": 170.3515}, {"ts": 1768754940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 407.0, "quote_volume": 26.8213, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 26.8213}, {"ts": 1768755120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 24767.0, "quote_volume": 1629.6686, "trades": 19, "taker_buy_volume": 392.0, "taker_buy_quote": 25.7936}, {"ts": 1768755240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 357.0, "quote_volume": 23.5263, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 23.5263}, {"ts": 1768755300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 181.0, "quote_volume": 11.9279, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 11.9279}, {"ts": 1768755360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 146.0, "quote_volume": 9.6214, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.6214}, {"ts": 1768755480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1235.0, "quote_volume": 81.3033, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 26.5577}, {"ts": 1768755540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 168.0, "quote_volume": 11.0712, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 11.0712}, {"ts": 1768755660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 193.0, "quote_volume": 12.7187, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 12.7187}, {"ts": 1768755720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3545.0, "quote_volume": 233.6155, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 11.203}, {"ts": 1768755840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3718.0, "quote_volume": 245.0162, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 22.6037}, {"ts": 1768755900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 32048.0, "quote_volume": 2111.9632, "trades": 9, "taker_buy_volume": 13956.0, "taker_buy_quote": 919.7004}, {"ts": 1768755960000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 334.0, "quote_volume": 22.0276, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 11.22}, {"ts": 1768756020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 163.0, "quote_volume": 10.758, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 10.758}, {"ts": 1768756080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 386.0, "quote_volume": 25.476, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 25.476}, {"ts": 1768756200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 193.0, "quote_volume": 12.7573, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 12.7573}, {"ts": 1768756320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 160.0, "quote_volume": 10.576, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 10.576}, {"ts": 1768756380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756440000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1085.0, "quote_volume": 71.63, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 13.22}, {"ts": 1768756500000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 566.0, "quote_volume": 37.3974, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 37.3974}, {"ts": 1768756560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 192.0, "quote_volume": 12.6912, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 12.6912}, {"ts": 1768756680000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 3892.0, "quote_volume": 256.8553, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 11.5675}, {"ts": 1768756740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3324.0, "quote_volume": 219.0516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6597.0, "quote_volume": 435.402, "trades": 5, "taker_buy_volume": 3273.0, "taker_buy_quote": 216.018}, {"ts": 1768756860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 416.0, "quote_volume": 27.456, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 27.456}, {"ts": 1768757040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 152.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 10.032}, {"ts": 1768757100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 173.0, "quote_volume": 11.4353, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 11.4353}, {"ts": 1768757220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1829.0, "quote_volume": 120.714, "trades": 4, "taker_buy_volume": 1165.0, "taker_buy_quote": 76.89}, {"ts": 1768757580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 101.0, "quote_volume": 6.666, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.666}, {"ts": 1768757700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4565.0, "quote_volume": 300.8335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1425.0, "quote_volume": 93.765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 154.0, "quote_volume": 10.1332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 88.0, "quote_volume": 5.7904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3375.0, "quote_volume": 222.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 563.0, "quote_volume": 37.0454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3342.0, "quote_volume": 219.9036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759020000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3375.0, "quote_volume": 222.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759140000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 88195.0, "quote_volume": 5814.5179, "trades": 25, "taker_buy_volume": 88195.0, "taker_buy_quote": 5814.5179}, {"ts": 1768759200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 772.0, "quote_volume": 50.8748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1481.0, "quote_volume": 97.5488, "trades": 4, "taker_buy_volume": 711.0, "taker_buy_quote": 46.8549}, {"ts": 1768759320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759680000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 7592.0, "quote_volume": 502.5501, "trades": 7, "taker_buy_volume": 6555.0, "taker_buy_quote": 433.941}, {"ts": 1768759740000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 73361.0, "quote_volume": 4863.9906, "trades": 25, "taker_buy_volume": 69199.0, "taker_buy_quote": 4588.4662}, {"ts": 1768759800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 10173.0, "quote_volume": 675.4872, "trades": 19, "taker_buy_volume": 3012.0, "taker_buy_quote": 199.9968}, {"ts": 1768759860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3375.0, "quote_volume": 224.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 301.0, "quote_volume": 19.9864, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 19.9864}, {"ts": 1768760040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 18411.0, "quote_volume": 1218.8082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760280000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4647.0, "quote_volume": 307.6314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 372.0, "quote_volume": 24.5892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760880000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 27173.0, "quote_volume": 1802.8286, "trades": 16, "taker_buy_volume": 13544.0, "taker_buy_quote": 898.5968}, {"ts": 1768760940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5132.0, "quote_volume": 340.7648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761120000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761240000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 5030.0, "quote_volume": 334.1575, "trades": 3, "taker_buy_volume": 4930.0, "taker_buy_quote": 327.5075}, {"ts": 1768761300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 166.0, "quote_volume": 11.039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761660000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761720000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 34862.0, "quote_volume": 2311.8754, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3338.0, "quote_volume": 221.3094, "trades": 2, "taker_buy_volume": 3338.0, "taker_buy_quote": 221.3094}, {"ts": 1768761840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 11027.0, "quote_volume": 732.1928, "trades": 8, "taker_buy_volume": 11027.0, "taker_buy_quote": 732.1928}, {"ts": 1768762260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762320000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5081.0, "quote_volume": 337.2078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762500000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 34729.0, "quote_volume": 2310.3079, "trades": 8, "taker_buy_volume": 34605.0, "taker_buy_quote": 2302.0619}, {"ts": 1768762560000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4664.0, "quote_volume": 310.591, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.775}, {"ts": 1768762620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 15165.0, "quote_volume": 1009.989, "trades": 6, "taker_buy_volume": 15165.0, "taker_buy_quote": 1009.989}, {"ts": 1768762740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 309.0, "quote_volume": 20.5485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762860000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 3383.0, "quote_volume": 225.2987, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2700.0, "quote_volume": 179.82, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2326.0, "quote_volume": 154.679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763460000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 798.0, "quote_volume": 52.9963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1083.0, "quote_volume": 71.9112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5426.0, "quote_volume": 360.2864, "trades": 3, "taker_buy_volume": 5426.0, "taker_buy_quote": 360.2864}, {"ts": 1768764000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3104.0, "quote_volume": 205.7952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 337.0, "quote_volume": 22.3431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 4066.0, "quote_volume": 269.9133, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.1}, {"ts": 1768764300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 149.0, "quote_volume": 9.8936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764420000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 419.0, "quote_volume": 27.8005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2005.0, "quote_volume": 133.132, "trades": 2, "taker_buy_volume": 2005.0, "taker_buy_quote": 133.132}, {"ts": 1768764540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 322.0, "quote_volume": 21.3486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 192.0, "quote_volume": 12.7104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764780000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 7587.0, "quote_volume": 503.0008, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 223.7625}, {"ts": 1768764840000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 19450.0, "quote_volume": 1289.4965, "trades": 11, "taker_buy_volume": 12470.0, "taker_buy_quote": 826.761}, {"ts": 1768764900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 136.0, "quote_volume": 9.0168, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 9.0168}, {"ts": 1768765020000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3597.0, "quote_volume": 238.4589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6844.0, "quote_volume": 453.7572, "trades": 4, "taker_buy_volume": 6844.0, "taker_buy_quote": 453.7572}, {"ts": 1768765140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 205.0, "quote_volume": 13.5915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7483.0, "quote_volume": 496.8529, "trades": 10, "taker_buy_volume": 249.0, "taker_buy_quote": 16.5336}, {"ts": 1768765260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 150.0, "quote_volume": 9.96, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.96}, {"ts": 1768765320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 327.0, "quote_volume": 21.7128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765380000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 416.0, "quote_volume": 27.6006, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 13.1472}, {"ts": 1768765440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 398.0, "quote_volume": 26.4272, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 26.4272}, {"ts": 1768765500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 146.0, "quote_volume": 9.6798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 377.0, "quote_volume": 24.9574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 347.0, "quote_volume": 23.0061, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 23.0061}, {"ts": 1768765680000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 744.0, "quote_volume": 49.2674, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 49.2674}, {"ts": 1768765740000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 378.0, "quote_volume": 24.9866, "trades": 3, "taker_buy_volume": 8.0, "taker_buy_quote": 0.5296}, {"ts": 1768765800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 401.0, "quote_volume": 26.5462, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 26.5462}, {"ts": 1768765860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 171.0, "quote_volume": 11.3031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765920000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 419.0, "quote_volume": 27.7155, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 12.9752}, {"ts": 1768765980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 200.0, "quote_volume": 13.24, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 13.24}, {"ts": 1768766040000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1459.0, "quote_volume": 96.5539, "trades": 7, "taker_buy_volume": 1140.0, "taker_buy_quote": 75.468}, {"ts": 1768766100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 387.0, "quote_volume": 25.6417, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 14.7849}, {"ts": 1768766160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 175.0, "quote_volume": 11.6025, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 11.6025}, {"ts": 1768766220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 386.0, "quote_volume": 25.5532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 370.0, "quote_volume": 24.531, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 24.531}, {"ts": 1768766340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 219.0, "quote_volume": 14.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766400000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 378.0, "quote_volume": 25.0453, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 14.3871}, {"ts": 1768766460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 197.0, "quote_volume": 13.0611, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 13.0611}, {"ts": 1768766520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 521.0, "quote_volume": 34.4739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766580000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3794.0, "quote_volume": 251.1407, "trades": 3, "taker_buy_volume": 3573.0, "taker_buy_quote": 236.5326}, {"ts": 1768766640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 419.0, "quote_volume": 27.7378, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 27.7378}, {"ts": 1768766700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 145.0, "quote_volume": 9.599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 404.0, "quote_volume": 26.7448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 197.0, "quote_volume": 13.0217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 191.0, "quote_volume": 12.6251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6694.0, "quote_volume": 443.1428, "trades": 14, "taker_buy_volume": 3021.0, "taker_buy_quote": 199.9902}, {"ts": 1768767060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 495.0, "quote_volume": 32.7195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 6455.0, "quote_volume": 427.3006, "trades": 4, "taker_buy_volume": 6065.0, "taker_buy_quote": 401.503}, {"ts": 1768767300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3489.0, "quote_volume": 231.3207, "trades": 1, "taker_buy_volume": 3489.0, "taker_buy_quote": 231.3207}, {"ts": 1768767360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 198.0, "quote_volume": 13.1274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 342.0, "quote_volume": 22.6746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767480000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 14482.0, "quote_volume": 964.4465, "trades": 6, "taker_buy_volume": 13935.0, "taker_buy_quote": 928.071}, {"ts": 1768767540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 279.0, "quote_volume": 18.6093, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 18.6093}, {"ts": 1768767600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 829.0, "quote_volume": 55.3772, "trades": 5, "taker_buy_volume": 829.0, "taker_buy_quote": 55.3772}, {"ts": 1768767660000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 91206.0, "quote_volume": 6093.0714, "trades": 31, "taker_buy_volume": 56129.0, "taker_buy_quote": 3750.8197}, {"ts": 1768767720000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 72096.0, "quote_volume": 4825.039, "trades": 125, "taker_buy_volume": 66519.0, "taker_buy_quote": 4452.1712}, {"ts": 1768767780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767840000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 59228.0, "quote_volume": 3974.9716, "trades": 105, "taker_buy_volume": 50486.0, "taker_buy_quote": 3388.4305}, {"ts": 1768767900000, "open": 0.0673, "high": 0.0675, "low": 0.0669, "close": 0.0669, "volume": 267646.0, "quote_volume": 17994.0864, "trades": 220, "taker_buy_volume": 152464.0, "taker_buy_quote": 10264.9928}, {"ts": 1768767960000, "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0672, "volume": 53172.0, "quote_volume": 3566.4629, "trades": 45, "taker_buy_volume": 49574.0, "taker_buy_quote": 3325.5327}, {"ts": 1768768020000, "open": 0.0672, "high": 0.0673, "low": 0.0668, "close": 0.0669, "volume": 356369.0, "quote_volume": 23900.0166, "trades": 226, "taker_buy_volume": 191597.0, "taker_buy_quote": 12862.1258}, {"ts": 1768768080000, "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0666, "volume": 206204.0, "quote_volume": 13751.9655, "trades": 98, "taker_buy_volume": 72437.0, "taker_buy_quote": 4832.1827}, {"ts": 1768768140000, "open": 0.0666, "high": 0.067, "low": 0.0661, "close": 0.0668, "volume": 884311.0, "quote_volume": 58916.476, "trades": 379, "taker_buy_volume": 429475.0, "taker_buy_quote": 28652.1508}, {"ts": 1768768200000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 24436.0, "quote_volume": 1633.7261, "trades": 36, "taker_buy_volume": 8902.0, "taker_buy_quote": 595.5438}, {"ts": 1768768260000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 48372.0, "quote_volume": 3228.1215, "trades": 21, "taker_buy_volume": 11006.0, "taker_buy_quote": 734.1002}, {"ts": 1768768320000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 16318.0, "quote_volume": 1089.3294, "trades": 13, "taker_buy_volume": 16128.0, "taker_buy_quote": 1076.6754}, {"ts": 1768768380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4494.0, "quote_volume": 299.7498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768500000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4763.0, "quote_volume": 317.6754, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.1125}, {"ts": 1768768560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 174.0, "quote_volume": 11.5884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3236.0, "quote_volume": 215.5176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 318.0, "quote_volume": 21.1788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4106.0, "quote_volume": 273.4596, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.775}, {"ts": 1768768800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 221.0, "quote_volume": 14.7186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12865.0, "quote_volume": 857.5568, "trades": 3, "taker_buy_volume": 12865.0, "taker_buy_quote": 857.5568}, {"ts": 1768768980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3817.0, "quote_volume": 254.5939, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 225.1125}, {"ts": 1768769040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1125.0, "quote_volume": 75.0375, "trades": 4, "taker_buy_volume": 1125.0, "taker_buy_quote": 75.0375}, {"ts": 1768769340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 16440.0, "quote_volume": 1094.904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3021.0, "quote_volume": 200.8965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3653.0, "quote_volume": 242.9245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5861.0, "quote_volume": 389.1704, "trades": 3, "taker_buy_volume": 5861.0, "taker_buy_quote": 389.1704}, {"ts": 1768769700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 283.0, "quote_volume": 18.7912, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 18.7912}, {"ts": 1768769760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 93.0, "quote_volume": 6.1659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2909.0, "quote_volume": 193.1735, "trades": 6, "taker_buy_volume": 2909.0, "taker_buy_quote": 193.1735}, {"ts": 1768769940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 169.0, "quote_volume": 11.2385, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 11.2385}, {"ts": 1768770000000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 12112.0, "quote_volume": 806.1992, "trades": 5, "taker_buy_volume": 12112.0, "taker_buy_quote": 806.1992}, {"ts": 1768770060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 679.0, "quote_volume": 45.2214, "trades": 2, "taker_buy_volume": 679.0, "taker_buy_quote": 45.2214}, {"ts": 1768770120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 91.0, "quote_volume": 6.0788, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 6.0788}, {"ts": 1768770180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770240000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 13493.0, "quote_volume": 901.4442, "trades": 7, "taker_buy_volume": 13051.0, "taker_buy_quote": 871.9186}, {"ts": 1768770300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770720000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 8156.0, "quote_volume": 544.7987, "trades": 3, "taker_buy_volume": 7935.0, "taker_buy_quote": 530.058}, {"ts": 1768770780000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 9498.0, "quote_volume": 634.5372, "trades": 7, "taker_buy_volume": 8998.0, "taker_buy_quote": 601.1872}, {"ts": 1768770840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 758.0, "quote_volume": 50.7102, "trades": 1, "taker_buy_volume": 758.0, "taker_buy_quote": 50.7102}, {"ts": 1768770960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 458.0, "quote_volume": 30.6123, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 11.9751}, {"ts": 1768771140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771200000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 47731.0, "quote_volume": 3189.1248, "trades": 16, "taker_buy_volume": 3509.0, "taker_buy_quote": 234.7521}, {"ts": 1768771260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 190.0, "quote_volume": 12.692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771320000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7486.0, "quote_volume": 500.1247, "trades": 6, "taker_buy_volume": 4494.0, "taker_buy_quote": 300.2591}, {"ts": 1768771380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 513.0, "quote_volume": 34.2684, "trades": 1, "taker_buy_volume": 513.0, "taker_buy_quote": 34.2684}, {"ts": 1768771500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 480.0, "quote_volume": 32.064, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 32.064}, {"ts": 1768771620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 8078.0, "quote_volume": 538.8026, "trades": 3, "taker_buy_volume": 8078.0, "taker_buy_quote": 538.8026}, {"ts": 1768771860000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 3461.0, "quote_volume": 230.8401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771920000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 179.0, "quote_volume": 11.9288, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 4.9358}, {"ts": 1768771980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3518.0, "quote_volume": 234.6506, "trades": 2, "taker_buy_volume": 3518.0, "taker_buy_quote": 234.6506}, {"ts": 1768772100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 41388.0, "quote_volume": 2759.6219, "trades": 38, "taker_buy_volume": 17106.0, "taker_buy_quote": 1141.2486}, {"ts": 1768772760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2460.0, "quote_volume": 164.082, "trades": 11, "taker_buy_volume": 2460.0, "taker_buy_quote": 164.082}, {"ts": 1768772820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 442.0, "quote_volume": 29.4814, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 29.4814}, {"ts": 1768772880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 500.0, "quote_volume": 33.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 18977.0, "quote_volume": 1265.7659, "trades": 15, "taker_buy_volume": 12227.0, "taker_buy_quote": 815.5409}, {"ts": 1768773000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 19447.0, "quote_volume": 1295.1702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 587.0, "quote_volume": 39.0942, "trades": 4, "taker_buy_volume": 587.0, "taker_buy_quote": 39.0942}, {"ts": 1768773240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 442.0, "quote_volume": 29.4372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 358.0, "quote_volume": 23.807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 917.0, "quote_volume": 61.0722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 883.0, "quote_volume": 58.8078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2478.0, "quote_volume": 165.2826, "trades": 9, "taker_buy_volume": 2478.0, "taker_buy_quote": 165.2826}, {"ts": 1768773900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4852.0, "quote_volume": 323.6284, "trades": 5, "taker_buy_volume": 4410.0, "taker_buy_quote": 294.147}, {"ts": 1768773960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 592.0, "quote_volume": 39.5456, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 10.02}, {"ts": 1768774020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1012.0, "quote_volume": 67.6016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 606.0, "quote_volume": 40.4202, "trades": 6, "taker_buy_volume": 606.0, "taker_buy_quote": 40.4202}, {"ts": 1768774140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 13282.0, "quote_volume": 887.2376, "trades": 5, "taker_buy_volume": 13282.0, "taker_buy_quote": 887.2376}, {"ts": 1768774380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 5223.0, "quote_volume": 348.8964, "trades": 8, "taker_buy_volume": 4585.0, "taker_buy_quote": 306.278}, {"ts": 1768774440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774620000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 20399.0, "quote_volume": 1359.3222, "trades": 13, "taker_buy_volume": 14743.0, "taker_buy_quote": 982.6326}, {"ts": 1768774680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4729.0, "quote_volume": 314.9514, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 34.632}, {"ts": 1768774800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3375.0, "quote_volume": 224.775, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 224.775}, {"ts": 1768774980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 39076.0, "quote_volume": 2602.4616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 15235.0, "quote_volume": 1013.0723, "trades": 11, "taker_buy_volume": 14683.0, "taker_buy_quote": 976.4195}, {"ts": 1768775640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5143.0, "quote_volume": 342.0095, "trades": 12, "taker_buy_volume": 5143.0, "taker_buy_quote": 342.0095}, {"ts": 1768775880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776000000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1263.0, "quote_volume": 84.0716, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 54.6786}, {"ts": 1768776060000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 16713.0, "quote_volume": 1111.155, "trades": 22, "taker_buy_volume": 9211.0, "taker_buy_quote": 612.3613}, {"ts": 1768776120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 334.0, "quote_volume": 22.211, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 22.211}, {"ts": 1768776180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 101.0, "quote_volume": 6.7266, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.7266}, {"ts": 1768776660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 39037.0, "quote_volume": 2595.9605, "trades": 4, "taker_buy_volume": 1930.0, "taker_buy_quote": 128.345}, {"ts": 1768776960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 217.0, "quote_volume": 14.4522, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 14.4522}, {"ts": 1768777140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1547.0, "quote_volume": 102.7208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 25786.0, "quote_volume": 1710.9051, "trades": 10, "taker_buy_volume": 10339.0, "taker_buy_quote": 686.769}, {"ts": 1768777320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 334.0, "quote_volume": 22.1442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8766.0, "quote_volume": 579.4326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 492.0, "quote_volume": 32.4228, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777560000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2381.0, "quote_volume": 156.444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 320.0, "quote_volume": 21.056, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 21.056}, {"ts": 1768777680000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 233.0, "quote_volume": 15.308, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 7.6328}, {"ts": 1768777740000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 1217.0, "quote_volume": 79.912, "trades": 8, "taker_buy_volume": 763.0, "taker_buy_quote": 50.0854}, {"ts": 1768777800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4051.0, "quote_volume": 265.7456, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 44.3456}, {"ts": 1768777920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 156.0, "quote_volume": 10.2336, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 10.2336}, {"ts": 1768777980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2202.0, "quote_volume": 144.4512, "trades": 11, "taker_buy_volume": 2202.0, "taker_buy_quote": 144.4512}, {"ts": 1768778040000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1353.0, "quote_volume": 88.9071, "trades": 5, "taker_buy_volume": 306.0, "taker_buy_quote": 20.1192}, {"ts": 1768778100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2927.0, "quote_volume": 192.3039, "trades": 2, "taker_buy_volume": 2927.0, "taker_buy_quote": 192.3039}, {"ts": 1768778160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 11467.0, "quote_volume": 752.2352, "trades": 8, "taker_buy_volume": 8092.0, "taker_buy_quote": 530.8352}, {"ts": 1768778220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6750.0, "quote_volume": 442.8, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778280000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 49567.0, "quote_volume": 3255.3254, "trades": 12, "taker_buy_volume": 21749.0, "taker_buy_quote": 1427.6828}, {"ts": 1768778340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 356.0, "quote_volume": 23.3892, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 23.3892}, {"ts": 1768778400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778460000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 7736.0, "quote_volume": 506.9988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778520000, "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.065, "volume": 32720.0, "quote_volume": 2130.6793, "trades": 35, "taker_buy_volume": 656.0, "taker_buy_quote": 42.8724}, {"ts": 1768778580000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3467.0, "quote_volume": 225.6925, "trades": 2, "taker_buy_volume": 3467.0, "taker_buy_quote": 225.6925}, {"ts": 1768778640000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 11763.0, "quote_volume": 766.9476, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 220.05}, {"ts": 1768778700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5233.0, "quote_volume": 340.6683, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778760000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 608.0, "quote_volume": 39.5081, "trades": 5, "taker_buy_volume": 489.0, "taker_buy_quote": 31.785}, {"ts": 1768778820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4195.0, "quote_volume": 272.2555, "trades": 10, "taker_buy_volume": 419.0, "taker_buy_quote": 27.1931}, {"ts": 1768778880000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 3555.0, "quote_volume": 230.0969, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778940000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4869.0, "quote_volume": 314.5374, "trades": 22, "taker_buy_volume": 4051.0, "taker_buy_quote": 261.6946}, {"ts": 1768779000000, "open": 0.0646, "high": 0.0646, "low": 0.064, "close": 0.0644, "volume": 180101.0, "quote_volume": 11568.738, "trades": 142, "taker_buy_volume": 40614.0, "taker_buy_quote": 2614.6903}, {"ts": 1768779060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4890.0, "quote_volume": 315.405, "trades": 4, "taker_buy_volume": 4791.0, "taker_buy_quote": 309.0195}, {"ts": 1768779120000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 317152.0, "quote_volume": 20604.0124, "trades": 65, "taker_buy_volume": 196883.0, "taker_buy_quote": 12787.3195}, {"ts": 1768779180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 292.0, "quote_volume": 18.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 767.0, "quote_volume": 49.7016, "trades": 1, "taker_buy_volume": 767.0, "taker_buy_quote": 49.7016}, {"ts": 1768779300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 885.0, "quote_volume": 57.2595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3397.0, "quote_volume": 219.7859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2698.0, "quote_volume": 174.5606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779480000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 7670.0, "quote_volume": 495.509, "trades": 5, "taker_buy_volume": 270.0, "taker_buy_quote": 17.469}, {"ts": 1768779540000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4284.0, "quote_volume": 275.9532, "trades": 4, "taker_buy_volume": 187.0, "taker_buy_quote": 12.0428}, {"ts": 1768779600000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 41451.0, "quote_volume": 2673.3473, "trades": 9, "taker_buy_volume": 41451.0, "taker_buy_quote": 2673.3473}, {"ts": 1768779660000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 24634.0, "quote_volume": 1588.893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1899.0, "quote_volume": 122.2956, "trades": 4, "taker_buy_volume": 1899.0, "taker_buy_quote": 122.2956}, {"ts": 1768779780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779840000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9718.0, "quote_volume": 625.8392, "trades": 9, "taker_buy_volume": 1555.0, "taker_buy_quote": 100.142}, {"ts": 1768779900000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768779960000, "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.064, "volume": 224669.0, "quote_volume": 14399.1689, "trades": 147, "taker_buy_volume": 134128.0, "taker_buy_quote": 8600.1193}, {"ts": 1768780020000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 25294.0, "quote_volume": 1613.733, "trades": 30, "taker_buy_volume": 12734.0, "taker_buy_quote": 813.2789}, {"ts": 1768780080000, "open": 0.0637, "high": 0.0638, "low": 0.0634, "close": 0.0636, "volume": 20817.0, "quote_volume": 1324.275, "trades": 34, "taker_buy_volume": 10635.0, "taker_buy_quote": 678.1632}, {"ts": 1768780140000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8019.0, "quote_volume": 510.8631, "trades": 12, "taker_buy_volume": 7932.0, "taker_buy_quote": 505.3125}, {"ts": 1768780200000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 6369.0, "quote_volume": 406.1472, "trades": 8, "taker_buy_volume": 5031.0, "taker_buy_quote": 320.649}, {"ts": 1768780260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5569.0, "quote_volume": 354.7453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780320000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1817.0, "quote_volume": 115.7898, "trades": 2, "taker_buy_volume": 1348.0, "taker_buy_quote": 85.8676}, {"ts": 1768780380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5496.0, "quote_volume": 349.5456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 287.0, "quote_volume": 18.2245, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 18.2245}, {"ts": 1768780500000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 18336.0, "quote_volume": 1164.1577, "trades": 14, "taker_buy_volume": 619.0, "taker_buy_quote": 39.3065}, {"ts": 1768780560000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 69310.0, "quote_volume": 4394.2132, "trades": 17, "taker_buy_volume": 63837.0, "taker_buy_quote": 4047.3029}, {"ts": 1768780620000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 11178.0, "quote_volume": 707.3097, "trades": 12, "taker_buy_volume": 11178.0, "taker_buy_quote": 707.3097}, {"ts": 1768780680000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 3762.0, "quote_volume": 238.4808, "trades": 3, "taker_buy_volume": 3762.0, "taker_buy_quote": 238.4808}, {"ts": 1768780740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 156.0, "quote_volume": 9.8904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768780800000, "open": 0.0633, "high": 0.0633, "low": 0.0615, "close": 0.0615, "volume": 384275.0, "quote_volume": 23952.0527, "trades": 146, "taker_buy_volume": 44709.0, "taker_buy_quote": 2770.4422}, {"ts": 1768780860000, "open": 0.0617, "high": 0.0617, "low": 0.0541, "close": 0.0588, "volume": 1495445.0, "quote_volume": 89519.3185, "trades": 1011, "taker_buy_volume": 634740.0, "taker_buy_quote": 38269.0535}, {"ts": 1768780920000, "open": 0.0585, "high": 0.059, "low": 0.0565, "close": 0.0574, "volume": 1596316.0, "quote_volume": 92435.6639, "trades": 1504, "taker_buy_volume": 908609.0, "taker_buy_quote": 52668.136}, {"ts": 1768780980000, "open": 0.0572, "high": 0.0596, "low": 0.0569, "close": 0.0596, "volume": 394110.0, "quote_volume": 22825.148, "trades": 587, "taker_buy_volume": 308186.0, "taker_buy_quote": 17846.3493}, {"ts": 1768781040000, "open": 0.0596, "high": 0.0608, "low": 0.0596, "close": 0.0608, "volume": 127484.0, "quote_volume": 7692.2289, "trades": 167, "taker_buy_volume": 70447.0, "taker_buy_quote": 4269.5699}, {"ts": 1768781100000, "open": 0.0605, "high": 0.0607, "low": 0.0604, "close": 0.0606, "volume": 76627.0, "quote_volume": 4637.3573, "trades": 48, "taker_buy_volume": 48016.0, "taker_buy_quote": 2907.1122}, {"ts": 1768781160000, "open": 0.061, "high": 0.0611, "low": 0.0604, "close": 0.0604, "volume": 132275.0, "quote_volume": 8039.5619, "trades": 114, "taker_buy_volume": 90820.0, "taker_buy_quote": 5522.5107}, {"ts": 1768781220000, "open": 0.0603, "high": 0.0607, "low": 0.0602, "close": 0.0605, "volume": 66827.0, "quote_volume": 4032.2638, "trades": 31, "taker_buy_volume": 42851.0, "taker_buy_quote": 2586.5703}, {"ts": 1768781280000, "open": 0.0606, "high": 0.0609, "low": 0.0606, "close": 0.0609, "volume": 41464.0, "quote_volume": 2518.9111, "trades": 25, "taker_buy_volume": 35160.0, "taker_buy_quote": 2136.5958}, {"ts": 1768781340000, "open": 0.0609, "high": 0.0609, "low": 0.0604, "close": 0.0605, "volume": 45699.0, "quote_volume": 2770.0874, "trades": 26, "taker_buy_volume": 21673.0, "taker_buy_quote": 1317.1773}, {"ts": 1768781400000, "open": 0.0605, "high": 0.0607, "low": 0.0604, "close": 0.0606, "volume": 60848.0, "quote_volume": 3680.5859, "trades": 40, "taker_buy_volume": 25479.0, "taker_buy_quote": 1541.941}, {"ts": 1768781460000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 95442.0, "quote_volume": 5787.5072, "trades": 41, "taker_buy_volume": 82553.0, "taker_buy_quote": 5005.7588}, {"ts": 1768781520000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 16453.0, "quote_volume": 994.081, "trades": 8, "taker_buy_volume": 15443.0, "taker_buy_quote": 933.077}, {"ts": 1768781580000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 19568.0, "quote_volume": 1179.0708, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768781640000, "open": 0.0602, "high": 0.0603, "low": 0.06, "close": 0.0601, "volume": 25744.0, "quote_volume": 1548.007, "trades": 14, "taker_buy_volume": 21364.0, "taker_buy_quote": 1284.7478}, {"ts": 1768781700000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 41263.0, "quote_volume": 2481.3613, "trades": 23, "taker_buy_volume": 30862.0, "taker_buy_quote": 1856.9808}, {"ts": 1768781760000, "open": 0.06, "high": 0.0602, "low": 0.0598, "close": 0.0602, "volume": 62840.0, "quote_volume": 3771.9676, "trades": 107, "taker_buy_volume": 21330.0, "taker_buy_quote": 1280.8896}, {"ts": 1768781820000, "open": 0.06, "high": 0.0607, "low": 0.06, "close": 0.0606, "volume": 54170.0, "quote_volume": 3267.0216, "trades": 101, "taker_buy_volume": 34659.0, "taker_buy_quote": 2094.6789}, {"ts": 1768781880000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 27110.0, "quote_volume": 1637.6061, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768781940000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 21586.0, "quote_volume": 1304.154, "trades": 16, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768782000000, "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 9801.0, "quote_volume": 588.5059, "trades": 22, "taker_buy_volume": 1340.0, "taker_buy_quote": 80.6576}, {"ts": 1768782060000, "open": 0.0599, "high": 0.0601, "low": 0.0596, "close": 0.06, "volume": 117146.0, "quote_volume": 7002.2296, "trades": 40, "taker_buy_volume": 14460.0, "taker_buy_quote": 867.5667}, {"ts": 1768782120000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3375.0, "quote_volume": 201.7999, "trades": 7, "taker_buy_volume": 2894.0, "taker_buy_quote": 173.0361}, {"ts": 1768782180000, "open": 0.0599, "high": 0.0605, "low": 0.0599, "close": 0.0601, "volume": 54991.0, "quote_volume": 3303.6025, "trades": 42, "taker_buy_volume": 28010.0, "taker_buy_quote": 1683.0351}, {"ts": 1768782240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 466.0, "quote_volume": 28.0066, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 28.0066}, {"ts": 1768782300000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 8438.0, "quote_volume": 505.9268, "trades": 10, "taker_buy_volume": 2706.0, "taker_buy_quote": 162.58}, {"ts": 1768782360000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 3756.0, "quote_volume": 226.1455, "trades": 9, "taker_buy_volume": 3535.0, "taker_buy_quote": 212.8634}, {"ts": 1768782420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1333.0, "quote_volume": 79.8467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768782480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 238.0, "quote_volume": 14.28, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 14.28}, {"ts": 1768782540000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 18527.0, "quote_volume": 1115.1897, "trades": 16, "taker_buy_volume": 12668.0, "taker_buy_quote": 762.672}, {"ts": 1768782600000, "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 8950.0, "quote_volume": 535.8262, "trades": 36, "taker_buy_volume": 3954.0, "taker_buy_quote": 236.9726}, {"ts": 1768782660000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 10238.0, "quote_volume": 613.605, "trades": 54, "taker_buy_volume": 3375.0, "taker_buy_quote": 202.5}, {"ts": 1768782720000, "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0601, "volume": 38386.0, "quote_volume": 2303.1342, "trades": 32, "taker_buy_volume": 33110.0, "taker_buy_quote": 1986.6343}, {"ts": 1768782780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3845.0, "quote_volume": 230.7, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 202.5}, {"ts": 1768782840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2066.0, "quote_volume": 123.96, "trades": 2, "taker_buy_volume": 2066.0, "taker_buy_quote": 123.96}, {"ts": 1768782900000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 25845.0, "quote_volume": 1552.1988, "trades": 35, "taker_buy_volume": 18110.0, "taker_buy_quote": 1087.5253}, {"ts": 1768782960000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 20093.0, "quote_volume": 1209.6546, "trades": 51, "taker_buy_volume": 15860.0, "taker_buy_quote": 954.828}, {"ts": 1768783020000, "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.0601, "volume": 17982.0, "quote_volume": 1080.346, "trades": 18, "taker_buy_volume": 4304.0, "taker_buy_quote": 258.9889}, {"ts": 1768783080000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 53899.0, "quote_volume": 3250.0272, "trades": 14, "taker_buy_volume": 53802.0, "taker_buy_quote": 3244.1684}, {"ts": 1768783140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 720.0, "quote_volume": 43.488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783200000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 11233.0, "quote_volume": 678.3847, "trades": 21, "taker_buy_volume": 10687.0, "taker_buy_quote": 645.4233}, {"ts": 1768783260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783380000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 6982.0, "quote_volume": 423.1556, "trades": 3, "taker_buy_volume": 3607.0, "taker_buy_quote": 218.6306}, {"ts": 1768783440000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5301.0, "quote_volume": 321.7707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5192.0, "quote_volume": 314.6352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 410.0, "quote_volume": 24.928, "trades": 1, "taker_buy_volume": 410.0, "taker_buy_quote": 24.928}, {"ts": 1768783620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783680000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 69691.0, "quote_volume": 4247.1865, "trades": 15, "taker_buy_volume": 66892.0, "taker_buy_quote": 4076.7274}, {"ts": 1768783740000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 56849.0, "quote_volume": 3467.0013, "trades": 27, "taker_buy_volume": 31762.0, "taker_buy_quote": 1937.5655}, {"ts": 1768783800000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 85966.0, "quote_volume": 5242.6676, "trades": 42, "taker_buy_volume": 80132.0, "taker_buy_quote": 4887.377}, {"ts": 1768783860000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 12311.0, "quote_volume": 751.7631, "trades": 11, "taker_buy_volume": 5671.0, "taker_buy_quote": 346.3681}, {"ts": 1768783920000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1598.0, "quote_volume": 97.6378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768783980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 5095.0, "quote_volume": 310.795, "trades": 3, "taker_buy_volume": 3485.0, "taker_buy_quote": 212.585}, {"ts": 1768784040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3485.0, "quote_volume": 212.3773, "trades": 2, "taker_buy_volume": 1408.0, "taker_buy_quote": 85.888}, {"ts": 1768784100000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2627.0, "quote_volume": 160.2146, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 14.945}, {"ts": 1768784160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784220000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3375.0, "quote_volume": 205.5375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.5375}, {"ts": 1768784280000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784340000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 19849.0, "quote_volume": 1205.5204, "trades": 12, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.2}, {"ts": 1768784400000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8693.0, "quote_volume": 527.3276, "trades": 5, "taker_buy_volume": 7573.0, "taker_buy_quote": 459.3436}, {"ts": 1768784460000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 3473.0, "quote_volume": 210.4442, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.525}, {"ts": 1768784520000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 155.0, "quote_volume": 9.4085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784700000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3990.0, "quote_volume": 242.2175, "trades": 3, "taker_buy_volume": 3620.0, "taker_buy_quote": 219.7585}, {"ts": 1768784760000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 12987.0, "quote_volume": 789.0359, "trades": 5, "taker_buy_volume": 7250.0, "taker_buy_quote": 440.4625}, {"ts": 1768784820000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2300.0, "quote_volume": 139.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768784940000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6750.0, "quote_volume": 410.0625, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 410.0625}, {"ts": 1768785000000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 21311.0, "quote_volume": 1294.625, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.2}, {"ts": 1768785060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3483.0, "quote_volume": 211.7664, "trades": 2, "taker_buy_volume": 3300.0, "taker_buy_quote": 200.64}, {"ts": 1768785120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2225.0, "quote_volume": 135.28, "trades": 1, "taker_buy_volume": 2225.0, "taker_buy_quote": 135.28}, {"ts": 1768785180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 237.0, "quote_volume": 14.3622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 119.0, "quote_volume": 7.2233, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 7.2233}, {"ts": 1768785300000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3478.0, "quote_volume": 211.1043, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768785360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 202.0, "quote_volume": 12.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 7323.0, "quote_volume": 443.7738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785720000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 4023.0, "quote_volume": 243.8946, "trades": 2, "taker_buy_volume": 4023.0, "taker_buy_quote": 243.8946}, {"ts": 1768785780000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6808.0, "quote_volume": 412.3767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768785960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786020000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786440000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768786500000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 19432.0, "quote_volume": 1179.7712, "trades": 8, "taker_buy_volume": 10545.0, "taker_buy_quote": 640.8815}, {"ts": 1768786560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786680000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1441.0, "quote_volume": 87.4582, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 81.0952}, {"ts": 1768786740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.525}, {"ts": 1768786800000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786860000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4488.0, "quote_volume": 271.5327, "trades": 7, "taker_buy_volume": 4401.0, "taker_buy_quote": 266.2605}, {"ts": 1768786920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768786980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787100000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5321.0, "quote_volume": 321.3884, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 17.6368}, {"ts": 1768787160000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 3826.0, "quote_volume": 230.7529, "trades": 2, "taker_buy_volume": 3826.0, "taker_buy_quote": 230.7529}, {"ts": 1768787220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1093.0, "quote_volume": 65.9079, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3375.0, "quote_volume": 203.5125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.5125}, {"ts": 1768787340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787400000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1000.0, "quote_volume": 60.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.3}, {"ts": 1768787520000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 25059.0, "quote_volume": 1511.4997, "trades": 9, "taker_buy_volume": 24914.0, "taker_buy_quote": 1502.7562}, {"ts": 1768787580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787700000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10686.0, "quote_volume": 644.338, "trades": 9, "taker_buy_volume": 6847.0, "taker_buy_quote": 412.8741}, {"ts": 1768787760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3375.0, "quote_volume": 203.5125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.5125}, {"ts": 1768787820000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3375.0, "quote_volume": 203.85, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.85}, {"ts": 1768787880000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1816.0, "quote_volume": 109.6695, "trades": 2, "taker_buy_volume": 1647.0, "taker_buy_quote": 99.4788}, {"ts": 1768787940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 648.0, "quote_volume": 39.1392, "trades": 4, "taker_buy_volume": 648.0, "taker_buy_quote": 39.1392}, {"ts": 1768788060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 17658.0, "quote_volume": 1064.7774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2904.0, "quote_volume": 175.1112, "trades": 3, "taker_buy_volume": 2242.0, "taker_buy_quote": 135.1926}, {"ts": 1768788180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 458.0, "quote_volume": 27.709, "trades": 1, "taker_buy_volume": 458.0, "taker_buy_quote": 27.709}, {"ts": 1768788240000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768788300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3344.0, "quote_volume": 202.312, "trades": 1, "taker_buy_volume": 3344.0, "taker_buy_quote": 202.312}, {"ts": 1768788360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 242.0, "quote_volume": 14.6894, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 14.6894}, {"ts": 1768788480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768788660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 425.0, "quote_volume": 25.755, "trades": 1, "taker_buy_volume": 425.0, "taker_buy_quote": 25.755}, {"ts": 1768788720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5794.0, "quote_volume": 349.9576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 99.0, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 5.9994}, {"ts": 1768789320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3778.0, "quote_volume": 228.569, "trades": 2, "taker_buy_volume": 3778.0, "taker_buy_quote": 228.569}, {"ts": 1768789500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4393.0, "quote_volume": 265.3372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2002.0, "quote_volume": 120.9208, "trades": 1, "taker_buy_volume": 2002.0, "taker_buy_quote": 120.9208}, {"ts": 1768789620000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3445.0, "quote_volume": 208.4225, "trades": 3, "taker_buy_volume": 3445.0, "taker_buy_quote": 208.4225}, {"ts": 1768789680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1987.0, "quote_volume": 120.2135, "trades": 1, "taker_buy_volume": 1987.0, "taker_buy_quote": 120.2135}, {"ts": 1768789800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 542.0, "quote_volume": 32.791, "trades": 7, "taker_buy_volume": 542.0, "taker_buy_quote": 32.791}, {"ts": 1768789860000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 957.0, "quote_volume": 57.9942, "trades": 1, "taker_buy_volume": 957.0, "taker_buy_quote": 57.9942}, {"ts": 1768789920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790040000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 38533.0, "quote_volume": 2337.6014, "trades": 21, "taker_buy_volume": 34285.0, "taker_buy_quote": 2080.0783}, {"ts": 1768790100000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1818.0, "quote_volume": 110.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790160000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5376.0, "quote_volume": 326.3232, "trades": 3, "taker_buy_volume": 5376.0, "taker_buy_quote": 326.3232}, {"ts": 1768790280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790340000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790400000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768790520000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 24070.0, "quote_volume": 1464.647, "trades": 9, "taker_buy_volume": 24070.0, "taker_buy_quote": 1464.647}, {"ts": 1768790580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3375.0, "quote_volume": 205.2, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.2}, {"ts": 1768790700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1578.0, "quote_volume": 95.7846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6632.0, "quote_volume": 401.8992, "trades": 7, "taker_buy_volume": 6542.0, "taker_buy_quote": 396.4452}, {"ts": 1768791000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 463.0, "quote_volume": 28.0578, "trades": 5, "taker_buy_volume": 463.0, "taker_buy_quote": 28.0578}, {"ts": 1768791120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 98.0, "quote_volume": 5.9486, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 5.9486}, {"ts": 1768791180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 98.0, "quote_volume": 5.9486, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 5.9486}, {"ts": 1768791240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3271.0, "quote_volume": 198.5497, "trades": 1, "taker_buy_volume": 3271.0, "taker_buy_quote": 198.5497}, {"ts": 1768791600000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1945.0, "quote_volume": 118.0615, "trades": 1, "taker_buy_volume": 1945.0, "taker_buy_quote": 118.0615}, {"ts": 1768791660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1668.0, "quote_volume": 101.2476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1644.0, "quote_volume": 99.7908, "trades": 7, "taker_buy_volume": 1644.0, "taker_buy_quote": 99.7908}, {"ts": 1768791780000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3960.0, "quote_volume": 240.2089, "trades": 3, "taker_buy_volume": 2329.0, "taker_buy_quote": 141.3703}, {"ts": 1768791840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768791900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791960000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5520.0, "quote_volume": 335.0968, "trades": 13, "taker_buy_volume": 2773.0, "taker_buy_quote": 168.3539}, {"ts": 1768792020000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4226.0, "quote_volume": 256.926, "trades": 3, "taker_buy_volume": 4078.0, "taker_buy_quote": 247.9424}, {"ts": 1768792080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3604.0, "quote_volume": 218.7628, "trades": 3, "taker_buy_volume": 3273.0, "taker_buy_quote": 198.6711}, {"ts": 1768792140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8534.0, "quote_volume": 518.8672, "trades": 12, "taker_buy_volume": 8534.0, "taker_buy_quote": 518.8672}, {"ts": 1768792200000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3554.0, "quote_volume": 216.0503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792260000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 988.0, "quote_volume": 59.9881, "trades": 8, "taker_buy_volume": 330.0, "taker_buy_quote": 20.0475}, {"ts": 1768792320000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792380000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 917.0, "quote_volume": 55.7536, "trades": 5, "taker_buy_volume": 917.0, "taker_buy_quote": 55.7536}, {"ts": 1768792440000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3803.0, "quote_volume": 230.6384, "trades": 9, "taker_buy_volume": 1202.0, "taker_buy_quote": 72.9614}, {"ts": 1768792500000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 6939.0, "quote_volume": 421.1973, "trades": 6, "taker_buy_volume": 6577.0, "taker_buy_quote": 399.2239}, {"ts": 1768792560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 811.0, "quote_volume": 49.3088, "trades": 1, "taker_buy_volume": 811.0, "taker_buy_quote": 49.3088}, {"ts": 1768792620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792680000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 8929.0, "quote_volume": 541.0974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792740000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 7611.0, "quote_volume": 461.9877, "trades": 4, "taker_buy_volume": 4236.0, "taker_buy_quote": 257.1252}, {"ts": 1768792800000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 953.0, "quote_volume": 57.8471, "trades": 2, "taker_buy_volume": 953.0, "taker_buy_quote": 57.8471}, {"ts": 1768792860000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4917.0, "quote_volume": 298.9536, "trades": 4, "taker_buy_volume": 4752.0, "taker_buy_quote": 288.9216}, {"ts": 1768792920000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3375.0, "quote_volume": 205.2, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.2}, {"ts": 1768792980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 13434.0, "quote_volume": 816.7872, "trades": 6, "taker_buy_volume": 13434.0, "taker_buy_quote": 816.7872}, {"ts": 1768793160000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4973.0, "quote_volume": 302.8845, "trades": 8, "taker_buy_volume": 2758.0, "taker_buy_quote": 167.991}, {"ts": 1768793280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 172.0, "quote_volume": 10.492, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.492}, {"ts": 1768793340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2894.0, "quote_volume": 176.2446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 102.0, "quote_volume": 6.2016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793580000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5145.0, "quote_volume": 313.5075, "trades": 6, "taker_buy_volume": 5145.0, "taker_buy_quote": 313.5075}, {"ts": 1768793640000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9119.0, "quote_volume": 556.2195, "trades": 8, "taker_buy_volume": 8724.0, "taker_buy_quote": 532.164}, {"ts": 1768793700000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793760000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 562.0, "quote_volume": 34.282, "trades": 1, "taker_buy_volume": 562.0, "taker_buy_quote": 34.282}, {"ts": 1768793820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3375.0, "quote_volume": 205.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793880000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 365.0, "quote_volume": 22.265, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 22.265}, {"ts": 1768794000000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3520.0, "quote_volume": 214.72, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.875}, {"ts": 1768794120000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1371.0, "quote_volume": 83.631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794180000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 633.0, "quote_volume": 38.613, "trades": 1, "taker_buy_volume": 633.0, "taker_buy_quote": 38.613}, {"ts": 1768794240000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3375.0, "quote_volume": 205.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794300000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 912.0, "quote_volume": 55.5408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794480000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 12647.0, "quote_volume": 770.2186, "trades": 6, "taker_buy_volume": 163.0, "taker_buy_quote": 9.943}, {"ts": 1768794540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3732.0, "quote_volume": 227.652, "trades": 3, "taker_buy_volume": 3732.0, "taker_buy_quote": 227.652}, {"ts": 1768794600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794660000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 83.0, "quote_volume": 5.063, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 5.063}, {"ts": 1768794720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794780000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 925.0, "quote_volume": 56.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794840000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794900000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794960000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5592.0, "quote_volume": 341.5843, "trades": 5, "taker_buy_volume": 2255.0, "taker_buy_quote": 137.7805}, {"ts": 1768795020000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1413.0, "quote_volume": 86.3343, "trades": 1, "taker_buy_volume": 1413.0, "taker_buy_quote": 86.3343}, {"ts": 1768795080000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4804.0, "quote_volume": 293.8086, "trades": 9, "taker_buy_volume": 4804.0, "taker_buy_quote": 293.8086}, {"ts": 1768795140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795200000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 23630.0, "quote_volume": 1441.578, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 82.0, "quote_volume": 5.002, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 5.002}, {"ts": 1768795320000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 16836.0, "quote_volume": 1027.0086, "trades": 20, "taker_buy_volume": 16836.0, "taker_buy_quote": 1027.0086}, {"ts": 1768795380000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3375.0, "quote_volume": 205.875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1123.0, "quote_volume": 68.3907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795680000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795740000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795800000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 360.0, "quote_volume": 21.996, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 21.996}, {"ts": 1768795860000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 98.0, "quote_volume": 5.9878, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 5.9878}, {"ts": 1768795920000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3375.0, "quote_volume": 205.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768795980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 7872.0, "quote_volume": 479.4048, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796220000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 17042.0, "quote_volume": 1037.8578, "trades": 18, "taker_buy_volume": 13667.0, "taker_buy_quote": 832.3203}, {"ts": 1768796280000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 984.0, "quote_volume": 59.9256, "trades": 6, "taker_buy_volume": 984.0, "taker_buy_quote": 59.9256}, {"ts": 1768796340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 8369.0, "quote_volume": 509.6721, "trades": 3, "taker_buy_volume": 8369.0, "taker_buy_quote": 509.6721}, {"ts": 1768796400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 98.0, "quote_volume": 5.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796460000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796580000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 13606.0, "quote_volume": 827.2448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3375.0, "quote_volume": 205.2, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.2}, {"ts": 1768796700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4827.0, "quote_volume": 293.4816, "trades": 6, "taker_buy_volume": 822.0, "taker_buy_quote": 49.9776}, {"ts": 1768796760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 15403.0, "quote_volume": 936.5024, "trades": 6, "taker_buy_volume": 15403.0, "taker_buy_quote": 936.5024}, {"ts": 1768796880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4382.0, "quote_volume": 266.4256, "trades": 1, "taker_buy_volume": 4382.0, "taker_buy_quote": 266.4256}, {"ts": 1768796940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797000000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3888.0, "quote_volume": 236.3391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797240000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 24035.0, "quote_volume": 1458.0637, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3909.0, "quote_volume": 236.8854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797420000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 4241.0, "quote_volume": 257.0912, "trades": 3, "taker_buy_volume": 4241.0, "taker_buy_quote": 257.0912}, {"ts": 1768797480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797600000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797840000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 1564.0, "quote_volume": 94.7146, "trades": 6, "taker_buy_volume": 926.0, "taker_buy_quote": 56.1156}, {"ts": 1768797900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3626.0, "quote_volume": 219.373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798020000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3824.0, "quote_volume": 231.352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798200000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798380000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 174.0, "quote_volume": 10.5178, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 4.961}, {"ts": 1768798440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3763.0, "quote_volume": 227.2852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 149.0, "quote_volume": 8.9847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2896.0, "quote_volume": 174.6288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798800000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 635.0, "quote_volume": 38.2806, "trades": 6, "taker_buy_volume": 536.0, "taker_buy_quote": 32.3208}, {"ts": 1768798860000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8270.0, "quote_volume": 498.5507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 567.0, "quote_volume": 34.1901, "trades": 5, "taker_buy_volume": 567.0, "taker_buy_quote": 34.1901}, {"ts": 1768798980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3742.0, "quote_volume": 225.6426, "trades": 9, "taker_buy_volume": 528.0, "taker_buy_quote": 31.8384}, {"ts": 1768799040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 165.0, "quote_volume": 9.9495, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.9495}, {"ts": 1768799100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 17494.0, "quote_volume": 1053.1984, "trades": 8, "taker_buy_volume": 12812.0, "taker_buy_quote": 771.342}, {"ts": 1768799280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 64900.0, "quote_volume": 3901.9681, "trades": 47, "taker_buy_volume": 6730.0, "taker_buy_quote": 405.146}, {"ts": 1768799640000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7625.0, "quote_volume": 458.9844, "trades": 12, "taker_buy_volume": 950.0, "taker_buy_quote": 57.19}, {"ts": 1768799700000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4672.0, "quote_volume": 280.7668, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 386.0, "quote_volume": 23.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 676.0, "quote_volume": 40.56, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 40.56}, {"ts": 1768799880000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 21202.0, "quote_volume": 1272.5126, "trades": 8, "taker_buy_volume": 12902.0, "taker_buy_quote": 775.3426}, {"ts": 1768799940000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 70561.0, "quote_volume": 4229.8273, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 706.0, "quote_volume": 42.2894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 575.0, "quote_volume": 34.4425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4625.0, "quote_volume": 277.5, "trades": 3, "taker_buy_volume": 4625.0, "taker_buy_quote": 277.5}, {"ts": 1768800240000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 2603.0, "quote_volume": 155.8706, "trades": 7, "taker_buy_volume": 1258.0, "taker_buy_quote": 75.3542}, {"ts": 1768800300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 9075.0, "quote_volume": 543.5925, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 202.1625}, {"ts": 1768800420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4051.0, "quote_volume": 242.6549, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 242.6549}, {"ts": 1768800540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800600000, "open": 0.06, "high": 0.0604, "low": 0.06, "close": 0.0601, "volume": 14721.0, "quote_volume": 885.1993, "trades": 12, "taker_buy_volume": 14266.0, "taker_buy_quote": 857.8538}, {"ts": 1768800660000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 857.0, "quote_volume": 51.5351, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 17.6988}, {"ts": 1768800720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800780000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 3377.0, "quote_volume": 202.6308, "trades": 9, "taker_buy_volume": 108.0, "taker_buy_quote": 6.4908}, {"ts": 1768800840000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3483.0, "quote_volume": 208.6317, "trades": 5, "taker_buy_volume": 108.0, "taker_buy_quote": 6.4692}, {"ts": 1768800900000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4010.0, "quote_volume": 240.5365, "trades": 6, "taker_buy_volume": 4010.0, "taker_buy_quote": 240.5365}, {"ts": 1768800960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801080000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3916.0, "quote_volume": 235.3912, "trades": 5, "taker_buy_volume": 3916.0, "taker_buy_quote": 235.3912}, {"ts": 1768801140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 396.0, "quote_volume": 23.7996, "trades": 4, "taker_buy_volume": 396.0, "taker_buy_quote": 23.7996}, {"ts": 1768801200000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 6642.0, "quote_volume": 399.7921, "trades": 5, "taker_buy_volume": 3830.0, "taker_buy_quote": 230.2285}, {"ts": 1768801260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 788.0, "quote_volume": 47.3588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801560000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 458.0, "quote_volume": 27.4918, "trades": 3, "taker_buy_volume": 118.0, "taker_buy_quote": 7.0918}, {"ts": 1768801620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 333.0, "quote_volume": 20.0133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 621.0, "quote_volume": 37.3221, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 37.3221}, {"ts": 1768801740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 191.0, "quote_volume": 11.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 158.0, "quote_volume": 9.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801860000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 12255.0, "quote_volume": 736.3254, "trades": 9, "taker_buy_volume": 6273.0, "taker_buy_quote": 377.0073}, {"ts": 1768801920000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7205.0, "quote_volume": 433.4035, "trades": 3, "taker_buy_volume": 7205.0, "taker_buy_quote": 433.4035}, {"ts": 1768801980000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 173.0, "quote_volume": 10.4146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802040000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 26352.0, "quote_volume": 1585.5793, "trades": 15, "taker_buy_volume": 187.0, "taker_buy_quote": 11.2761}, {"ts": 1768802100000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 22318.0, "quote_volume": 1344.5442, "trades": 13, "taker_buy_volume": 14991.0, "taker_buy_quote": 902.7867}, {"ts": 1768802160000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 5224.0, "quote_volume": 314.6343, "trades": 3, "taker_buy_volume": 5047.0, "taker_buy_quote": 303.9966}, {"ts": 1768802220000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 19809.0, "quote_volume": 1192.5018, "trades": 3, "taker_buy_volume": 19809.0, "taker_buy_quote": 1192.5018}, {"ts": 1768802280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 161.0, "quote_volume": 9.7244, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.7244}, {"ts": 1768802340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 11827.0, "quote_volume": 713.1681, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802400000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 15962.0, "quote_volume": 961.7192, "trades": 8, "taker_buy_volume": 3761.0, "taker_buy_quote": 226.8269}, {"ts": 1768802460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 361.0, "quote_volume": 21.8044, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 21.8044}, {"ts": 1768802520000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 560.0, "quote_volume": 33.8049, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 33.8049}, {"ts": 1768802580000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 22697.0, "quote_volume": 1366.3776, "trades": 14, "taker_buy_volume": 182.0, "taker_buy_quote": 10.9746}, {"ts": 1768802640000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3322.0, "quote_volume": 199.9844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 642.0, "quote_volume": 38.6484, "trades": 2, "taker_buy_volume": 642.0, "taker_buy_quote": 38.6484}, {"ts": 1768802760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3566.0, "quote_volume": 214.6732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802820000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8453.0, "quote_volume": 508.8879, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 10.4319}, {"ts": 1768802880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3375.0, "quote_volume": 203.5125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803120000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 894.0, "quote_volume": 53.8368, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 10.854}, {"ts": 1768803180000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803240000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 618.0, "quote_volume": 37.241, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 22.5522}, {"ts": 1768803300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 179.0, "quote_volume": 10.7937, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 10.7937}, {"ts": 1768803360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3599.0, "quote_volume": 216.6598, "trades": 3, "taker_buy_volume": 224.0, "taker_buy_quote": 13.4848}, {"ts": 1768803420000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4403.0, "quote_volume": 265.3981, "trades": 2, "taker_buy_volume": 1028.0, "taker_buy_quote": 61.8856}, {"ts": 1768803480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 155.0, "quote_volume": 9.3465, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.3465}, {"ts": 1768803540000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7000.0, "quote_volume": 421.375, "trades": 3, "taker_buy_volume": 6750.0, "taker_buy_quote": 406.35}, {"ts": 1768803600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 271.0, "quote_volume": 16.3413, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 16.3413}, {"ts": 1768803720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 100.0, "quote_volume": 6.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803780000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1625.0, "quote_volume": 97.9875, "trades": 1, "taker_buy_volume": 1625.0, "taker_buy_quote": 97.9875}, {"ts": 1768803840000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4015.0, "quote_volume": 242.1209, "trades": 5, "taker_buy_volume": 3539.0, "taker_buy_quote": 213.4181}, {"ts": 1768803900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3296.0, "quote_volume": 199.0784, "trades": 2, "taker_buy_volume": 3296.0, "taker_buy_quote": 199.0784}, {"ts": 1768804020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 170.0, "quote_volume": 10.285, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.285}, {"ts": 1768804140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3123.0, "quote_volume": 188.9415, "trades": 3, "taker_buy_volume": 3123.0, "taker_buy_quote": 188.9415}, {"ts": 1768804200000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 28695.0, "quote_volume": 1736.0475, "trades": 15, "taker_buy_volume": 14658.0, "taker_buy_quote": 886.809}, {"ts": 1768804260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804320000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 3979.0, "quote_volume": 240.7457, "trades": 3, "taker_buy_volume": 3979.0, "taker_buy_quote": 240.7457}, {"ts": 1768804380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 168.0, "quote_volume": 10.164, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.164}, {"ts": 1768804500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 13272.0, "quote_volume": 801.6288, "trades": 14, "taker_buy_volume": 166.0, "taker_buy_quote": 10.0264}, {"ts": 1768804560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804620000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 30238.0, "quote_volume": 1821.7357, "trades": 13, "taker_buy_volume": 6750.0, "taker_buy_quote": 407.025}, {"ts": 1768804680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 391.0, "quote_volume": 23.5382, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 23.5382}, {"ts": 1768804740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804800000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804860000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3621.0, "quote_volume": 217.6221, "trades": 3, "taker_buy_volume": 3621.0, "taker_buy_quote": 217.6221}, {"ts": 1768804980000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 165.0, "quote_volume": 9.933, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.933}, {"ts": 1768805040000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 251.0, "quote_volume": 15.1014, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 9.8126}, {"ts": 1768805100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 10125.0, "quote_volume": 608.5125, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 202.8375}, {"ts": 1768805280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 454.0, "quote_volume": 27.3308, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 27.3308}, {"ts": 1768805400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805520000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 67781.0, "quote_volume": 4069.5867, "trades": 14, "taker_buy_volume": 4990.0, "taker_buy_quote": 299.899}, {"ts": 1768805580000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 6636.0, "quote_volume": 398.8236, "trades": 2, "taker_buy_volume": 3261.0, "taker_buy_quote": 195.9861}, {"ts": 1768805640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 168.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 171.0, "quote_volume": 10.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 8080.0, "quote_volume": 485.608, "trades": 13, "taker_buy_volume": 7625.0, "taker_buy_quote": 458.2625}, {"ts": 1768805820000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 8262.0, "quote_volume": 496.5299, "trades": 11, "taker_buy_volume": 6299.0, "taker_buy_quote": 378.5699}, {"ts": 1768805880000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1268.0, "quote_volume": 76.1908, "trades": 2, "taker_buy_volume": 1108.0, "taker_buy_quote": 66.5908}, {"ts": 1768805940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5900.0, "quote_volume": 354.59, "trades": 3, "taker_buy_volume": 5900.0, "taker_buy_quote": 354.59}, {"ts": 1768806000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 127.0, "quote_volume": 7.6454, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 7.6454}, {"ts": 1768806060000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 167.0, "quote_volume": 10.0534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 300.0, "quote_volume": 18.09, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 18.09}, {"ts": 1768806180000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 7322.0, "quote_volume": 441.1219, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5149.0, "quote_volume": 310.4847, "trades": 2, "taker_buy_volume": 5149.0, "taker_buy_quote": 310.4847}, {"ts": 1768806300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2862.0, "quote_volume": 172.5786, "trades": 7, "taker_buy_volume": 1954.0, "taker_buy_quote": 117.8262}, {"ts": 1768806360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1983.0, "quote_volume": 119.5749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 169.0, "quote_volume": 10.1738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 153.0, "quote_volume": 9.2259, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.2259}, {"ts": 1768806540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 8759.0, "quote_volume": 528.1677, "trades": 6, "taker_buy_volume": 4502.0, "taker_buy_quote": 271.4706}, {"ts": 1768806600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806660000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 9501.0, "quote_volume": 572.2875, "trades": 18, "taker_buy_volume": 3273.0, "taker_buy_quote": 197.3619}, {"ts": 1768806720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 190.0, "quote_volume": 11.438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 11944.0, "quote_volume": 719.0288, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.175}, {"ts": 1768806840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 10572.0, "quote_volume": 637.4916, "trades": 15, "taker_buy_volume": 10572.0, "taker_buy_quote": 637.4916}, {"ts": 1768806900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 8593.0, "quote_volume": 519.0172, "trades": 4, "taker_buy_volume": 8593.0, "taker_buy_quote": 519.0172}, {"ts": 1768807140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2154.0, "quote_volume": 130.317, "trades": 1, "taker_buy_volume": 2154.0, "taker_buy_quote": 130.317}, {"ts": 1768807200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5714.0, "quote_volume": 345.1256, "trades": 16, "taker_buy_volume": 2838.0, "taker_buy_quote": 171.4152}, {"ts": 1768807260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 496.0, "quote_volume": 29.9584, "trades": 4, "taker_buy_volume": 496.0, "taker_buy_quote": 29.9584}, {"ts": 1768807380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 410.0, "quote_volume": 24.764, "trades": 4, "taker_buy_volume": 410.0, "taker_buy_quote": 24.764}, {"ts": 1768807440000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 336.0, "quote_volume": 20.3097, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 9.2565}, {"ts": 1768807500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807620000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 643.0, "quote_volume": 38.8541, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 10.2245}, {"ts": 1768807680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807800000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 314.0, "quote_volume": 18.9342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808100000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 462.0, "quote_volume": 27.8748, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 9.7848}, {"ts": 1768808160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808220000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808340000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 5166.0, "quote_volume": 311.3339, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 10.0264}, {"ts": 1768808400000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 36767.0, "quote_volume": 2215.6328, "trades": 7, "taker_buy_volume": 5605.0, "taker_buy_quote": 337.9815}, {"ts": 1768808460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 6475.0, "quote_volume": 390.4425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808520000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 10873.0, "quote_volume": 654.5546, "trades": 2, "taker_buy_volume": 10873.0, "taker_buy_quote": 654.5546}, {"ts": 1768809000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 82.0, "quote_volume": 4.9446, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 4.9446}, {"ts": 1768809120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 11926.0, "quote_volume": 719.1378, "trades": 3, "taker_buy_volume": 11745.0, "taker_buy_quote": 708.2235}, {"ts": 1768809180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 180.0, "quote_volume": 10.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 21592.0, "quote_volume": 1301.9976, "trades": 3, "taker_buy_volume": 21592.0, "taker_buy_quote": 1301.9976}, {"ts": 1768809300000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4740.0, "quote_volume": 285.8062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2648.0, "quote_volume": 159.6744, "trades": 4, "taker_buy_volume": 2648.0, "taker_buy_quote": 159.6744}, {"ts": 1768809420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809540000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3392.0, "quote_volume": 204.5209, "trades": 9, "taker_buy_volume": 2930.0, "taker_buy_quote": 176.679}, {"ts": 1768809600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 305.0, "quote_volume": 18.361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 163.0, "quote_volume": 9.7963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 15790.0, "quote_volume": 950.558, "trades": 6, "taker_buy_volume": 15790.0, "taker_buy_quote": 950.558}, {"ts": 1768809840000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2673.0, "quote_volume": 161.1614, "trades": 2, "taker_buy_volume": 2468.0, "taker_buy_quote": 148.8204}, {"ts": 1768809900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3787.0, "quote_volume": 227.9774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6619.0, "quote_volume": 398.4638, "trades": 12, "taker_buy_volume": 3000.0, "taker_buy_quote": 180.6}, {"ts": 1768810140000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 2043.0, "quote_volume": 122.9717, "trades": 2, "taker_buy_volume": 1874.0, "taker_buy_quote": 112.8148}, {"ts": 1768810200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 179.0, "quote_volume": 10.7758, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 10.7758}, {"ts": 1768810320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 168.0, "quote_volume": 10.0968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1348.0, "quote_volume": 81.0148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3196.0, "quote_volume": 192.3992, "trades": 1, "taker_buy_volume": 3196.0, "taker_buy_quote": 192.3992}, {"ts": 1768810560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3375.0, "quote_volume": 203.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 165.0, "quote_volume": 9.9165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810800000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 3474.0, "quote_volume": 209.502, "trades": 2, "taker_buy_volume": 3474.0, "taker_buy_quote": 209.502}, {"ts": 1768810860000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768810980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1930.0, "quote_volume": 116.765, "trades": 3, "taker_buy_volume": 1734.0, "taker_buy_quote": 104.907}, {"ts": 1768811040000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3536.0, "quote_volume": 213.9119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3964.0, "quote_volume": 240.2184, "trades": 5, "taker_buy_volume": 3964.0, "taker_buy_quote": 240.2184}, {"ts": 1768811160000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1654.0, "quote_volume": 100.0862, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 11.6352}, {"ts": 1768811220000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4894.0, "quote_volume": 295.5976, "trades": 3, "taker_buy_volume": 3553.0, "taker_buy_quote": 214.6012}, {"ts": 1768811400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811460000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 10727.0, "quote_volume": 647.487, "trades": 8, "taker_buy_volume": 10274.0, "taker_buy_quote": 620.1711}, {"ts": 1768811520000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 171.0, "quote_volume": 10.3113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3375.0, "quote_volume": 203.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811760000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811820000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 5097.0, "quote_volume": 308.335, "trades": 12, "taker_buy_volume": 637.0, "taker_buy_quote": 38.5385}, {"ts": 1768811880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 106.0, "quote_volume": 6.413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768811940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 27947.0, "quote_volume": 1693.5882, "trades": 12, "taker_buy_volume": 24195.0, "taker_buy_quote": 1466.217}, {"ts": 1768812000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3603.0, "quote_volume": 218.3418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 201.0, "quote_volume": 12.1806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812240000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 925.0, "quote_volume": 55.9625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812300000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 543.0, "quote_volume": 32.8882, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 32.8882}, {"ts": 1768812360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 332.0, "quote_volume": 20.086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812420000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 841.0, "quote_volume": 50.8805, "trades": 6, "taker_buy_volume": 841.0, "taker_buy_quote": 50.8805}, {"ts": 1768812540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3103.0, "quote_volume": 188.0418, "trades": 2, "taker_buy_volume": 3103.0, "taker_buy_quote": 188.0418}, {"ts": 1768812600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 834.0, "quote_volume": 50.5404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 302.0, "quote_volume": 18.3012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 169.0, "quote_volume": 10.2414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812900000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1168.0, "quote_volume": 70.881, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 60.8214}, {"ts": 1768812960000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 8241.0, "quote_volume": 500.2287, "trades": 5, "taker_buy_volume": 7881.0, "taker_buy_quote": 478.3767}, {"ts": 1768813020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 291.0, "quote_volume": 17.6637, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 17.6637}, {"ts": 1768813140000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 564.0, "quote_volume": 34.2178, "trades": 3, "taker_buy_volume": 394.0, "taker_buy_quote": 23.9158}, {"ts": 1768813200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2221.0, "quote_volume": 134.5926, "trades": 6, "taker_buy_volume": 1637.0, "taker_buy_quote": 99.2022}, {"ts": 1768813260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 159.0, "quote_volume": 9.6195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813440000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4764.0, "quote_volume": 288.6813, "trades": 5, "taker_buy_volume": 4593.0, "taker_buy_quote": 278.3358}, {"ts": 1768813500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 15602.0, "quote_volume": 945.4812, "trades": 3, "taker_buy_volume": 15602.0, "taker_buy_quote": 945.4812}, {"ts": 1768813560000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813620000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 173.0, "quote_volume": 10.4838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813680000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3273.0, "quote_volume": 198.3438, "trades": 1, "taker_buy_volume": 3273.0, "taker_buy_quote": 198.3438}, {"ts": 1768813740000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 30069.0, "quote_volume": 1826.1732, "trades": 10, "taker_buy_volume": 29908.0, "taker_buy_quote": 1816.4005}, {"ts": 1768813800000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3340.0, "quote_volume": 202.738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813920000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768813980000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3272.0, "quote_volume": 198.6104, "trades": 1, "taker_buy_volume": 3272.0, "taker_buy_quote": 198.6104}, {"ts": 1768814040000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814100000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814160000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 22274.0, "quote_volume": 1354.2592, "trades": 5, "taker_buy_volume": 22274.0, "taker_buy_quote": 1354.2592}, {"ts": 1768814220000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 927.0, "quote_volume": 56.2689, "trades": 5, "taker_buy_volume": 927.0, "taker_buy_quote": 56.2689}, {"ts": 1768814340000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814400000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 8375.0, "quote_volume": 508.3625, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 303.5}, {"ts": 1768814460000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 455.0, "quote_volume": 27.6343, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 9.6064}, {"ts": 1768814520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814580000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 174.0, "quote_volume": 10.5792, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.5792}, {"ts": 1768814700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8382.0, "quote_volume": 509.6256, "trades": 1, "taker_buy_volume": 8382.0, "taker_buy_quote": 509.6256}, {"ts": 1768814760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4794.0, "quote_volume": 291.9546, "trades": 2, "taker_buy_volume": 4794.0, "taker_buy_quote": 291.9546}, {"ts": 1768814880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 171.0, "quote_volume": 10.4139, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.4139}, {"ts": 1768814940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815180000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 8620.0, "quote_volume": 524.958, "trades": 2, "taker_buy_volume": 8620.0, "taker_buy_quote": 524.958}, {"ts": 1768815240000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815300000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 7750.0, "quote_volume": 472.8051, "trades": 6, "taker_buy_volume": 7119.0, "taker_buy_quote": 434.3141}, {"ts": 1768815360000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2332.0, "quote_volume": 142.252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815420000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815480000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 567.0, "quote_volume": 34.587, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 34.587}, {"ts": 1768815660000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815780000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 11572.0, "quote_volume": 702.7579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 14030.0, "quote_volume": 853.024, "trades": 7, "taker_buy_volume": 9947.0, "taker_buy_quote": 604.7776}, {"ts": 1768815900000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815960000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816020000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816200000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816320000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2153.0, "quote_volume": 130.6247, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2517.0, "quote_volume": 152.5302, "trades": 1, "taker_buy_volume": 2517.0, "taker_buy_quote": 152.5302}, {"ts": 1768816440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1002.0, "quote_volume": 60.7212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816560000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816680000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816740000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1002.0, "quote_volume": 60.8214, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 60.8214}, {"ts": 1768816800000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1768.0, "quote_volume": 107.1737, "trades": 5, "taker_buy_volume": 329.0, "taker_buy_quote": 19.9703}, {"ts": 1768816860000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 11077.0, "quote_volume": 671.2662, "trades": 7, "taker_buy_volume": 4920.0, "taker_buy_quote": 298.152}, {"ts": 1768816920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817040000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 142.0, "quote_volume": 8.6194, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 8.6194}, {"ts": 1768817100000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3233.0, "quote_volume": 196.2431, "trades": 4, "taker_buy_volume": 3233.0, "taker_buy_quote": 196.2431}, {"ts": 1768817160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 114.0, "quote_volume": 6.9198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817340000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817400000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817520000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 32150.0, "quote_volume": 1947.4669, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 540.0, "quote_volume": 32.778, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 32.778}, {"ts": 1768817640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817700000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817820000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3465.0, "quote_volume": 209.979, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 5.454}, {"ts": 1768818000000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9517.0, "quote_volume": 575.9059, "trades": 6, "taker_buy_volume": 1274.0, "taker_buy_quote": 77.2044}, {"ts": 1768818060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 190.0, "quote_volume": 11.514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 773.0, "quote_volume": 46.8438, "trades": 1, "taker_buy_volume": 773.0, "taker_buy_quote": 46.8438}, {"ts": 1768818240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818360000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 19942.0, "quote_volume": 1204.9925, "trades": 15, "taker_buy_volume": 11891.0, "taker_buy_quote": 718.3746}, {"ts": 1768818420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818480000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 2209.0, "quote_volume": 133.4236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3682.0, "quote_volume": 222.761, "trades": 3, "taker_buy_volume": 3682.0, "taker_buy_quote": 222.761}, {"ts": 1768818600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3375.0, "quote_volume": 203.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818780000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5400.0, "quote_volume": 325.62, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.5125}, {"ts": 1768818840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 26742.0, "quote_volume": 1612.5426, "trades": 4, "taker_buy_volume": 26742.0, "taker_buy_quote": 1612.5426}, {"ts": 1768819080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819200000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 196.0, "quote_volume": 11.8188, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 11.8188}, {"ts": 1768819500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820040000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 14343.0, "quote_volume": 866.3172, "trades": 7, "taker_buy_volume": 14343.0, "taker_buy_quote": 866.3172}, {"ts": 1768820100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 286.0, "quote_volume": 17.2458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820400000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 11325.0, "quote_volume": 685.1625, "trades": 2, "taker_buy_volume": 11325.0, "taker_buy_quote": 685.1625}, {"ts": 1768820460000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 9302.0, "quote_volume": 562.771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820520000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 30556.0, "quote_volume": 1850.9296, "trades": 38, "taker_buy_volume": 5840.0, "taker_buy_quote": 353.904}, {"ts": 1768820580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 444.0, "quote_volume": 26.9064, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 26.9064}, {"ts": 1768820640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1176.0, "quote_volume": 71.148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 676.0, "quote_volume": 40.898, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 40.898}, {"ts": 1768821000000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821060000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 705.0, "quote_volume": 42.6525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821120000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 3519.0, "quote_volume": 212.8851, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768821180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821240000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3550.0, "quote_volume": 214.775, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768821360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768821420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 8742.0, "quote_volume": 529.7652, "trades": 4, "taker_buy_volume": 8742.0, "taker_buy_quote": 529.7652}, {"ts": 1768821480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 8438.0, "quote_volume": 511.3428, "trades": 3, "taker_buy_volume": 1688.0, "taker_buy_quote": 102.2928}, {"ts": 1768821780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.525}, {"ts": 1768822080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822260000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 12395.0, "quote_volume": 750.7995, "trades": 9, "taker_buy_volume": 9020.0, "taker_buy_quote": 546.612}, {"ts": 1768822320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822500000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822560000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822620000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.525}, {"ts": 1768822800000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822860000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 337.0, "quote_volume": 20.4222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3928.0, "quote_volume": 238.0368, "trades": 4, "taker_buy_volume": 3928.0, "taker_buy_quote": 238.0368}, {"ts": 1768823160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2422.0, "quote_volume": 147.0154, "trades": 1, "taker_buy_volume": 2422.0, "taker_buy_quote": 147.0154}, {"ts": 1768823280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823340000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823400000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823520000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823700000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823820000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768823940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824000000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824060000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 8291.0, "quote_volume": 501.6055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3545.0, "quote_volume": 214.118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 829.0, "quote_volume": 49.9887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3876.0, "quote_volume": 233.3352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3765.0, "quote_volume": 227.0295, "trades": 2, "taker_buy_volume": 3765.0, "taker_buy_quote": 227.0295}, {"ts": 1768824360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824420000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5506.0, "quote_volume": 332.3807, "trades": 6, "taker_buy_volume": 314.0, "taker_buy_quote": 18.9656}, {"ts": 1768824480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1079.0, "quote_volume": 65.1716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3375.0, "quote_volume": 203.85, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.85}, {"ts": 1768824720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 7254.0, "quote_volume": 438.1416, "trades": 8, "taker_buy_volume": 224.0, "taker_buy_quote": 13.5296}, {"ts": 1768824840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 194.0, "quote_volume": 11.7564, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 11.7564}, {"ts": 1768825200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3525.0, "quote_volume": 213.615, "trades": 2, "taker_buy_volume": 3525.0, "taker_buy_quote": 213.615}, {"ts": 1768825260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 99.0, "quote_volume": 5.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 797.0, "quote_volume": 48.1388, "trades": 5, "taker_buy_volume": 797.0, "taker_buy_quote": 48.1388}, {"ts": 1768825800000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3925.0, "quote_volume": 237.4625, "trades": 5, "taker_buy_volume": 3589.0, "taker_buy_quote": 217.1345}, {"ts": 1768825980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768826040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 14290.0, "quote_volume": 865.974, "trades": 4, "taker_buy_volume": 7138.0, "taker_buy_quote": 432.5628}, {"ts": 1768826160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.525}, {"ts": 1768826220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 4350.0, "quote_volume": 263.61, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 105.0, "quote_volume": 6.363, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 6.363}, {"ts": 1768826340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 316.0, "quote_volume": 19.1496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 330.0, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 19.998}, {"ts": 1768826640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3886.0, "quote_volume": 235.103, "trades": 3, "taker_buy_volume": 316.0, "taker_buy_quote": 19.118}, {"ts": 1768826760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 366.0, "quote_volume": 22.1064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827060000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827180000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 6725.0, "quote_volume": 405.1639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2442.0, "quote_volume": 147.2526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827480000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 154.0, "quote_volume": 9.2708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 329.0, "quote_volume": 19.8387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 162.0, "quote_volume": 9.7848, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 9.7848}, {"ts": 1768827720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 425.0, "quote_volume": 25.6275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 698.0, "quote_volume": 42.0894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3213.0, "quote_volume": 194.0652, "trades": 1, "taker_buy_volume": 3213.0, "taker_buy_quote": 194.0652}, {"ts": 1768828140000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 32578.0, "quote_volume": 1976.2058, "trades": 38, "taker_buy_volume": 28606.0, "taker_buy_quote": 1735.4047}, {"ts": 1768828200000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828260000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828320000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 56582.0, "quote_volume": 3438.9299, "trades": 11, "taker_buy_volume": 28378.0, "taker_buy_quote": 1725.3824}, {"ts": 1768828380000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828440000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 982.0, "quote_volume": 59.7056, "trades": 5, "taker_buy_volume": 982.0, "taker_buy_quote": 59.7056}, {"ts": 1768828500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828560000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1362.0, "quote_volume": 82.6043, "trades": 6, "taker_buy_volume": 378.0, "taker_buy_quote": 22.9068}, {"ts": 1768828620000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 811.0, "quote_volume": 49.1466, "trades": 2, "taker_buy_volume": 811.0, "taker_buy_quote": 49.1466}, {"ts": 1768828680000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828800000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 723.0, "quote_volume": 43.9419, "trades": 3, "taker_buy_volume": 558.0, "taker_buy_quote": 33.9264}, {"ts": 1768828860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828920000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768828980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3375.0, "quote_volume": 204.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3300.0, "quote_volume": 199.98, "trades": 1, "taker_buy_volume": 3300.0, "taker_buy_quote": 199.98}, {"ts": 1768829100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829340000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 62946.0, "quote_volume": 3802.578, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 980.0, "quote_volume": 59.192, "trades": 2, "taker_buy_volume": 980.0, "taker_buy_quote": 59.192}, {"ts": 1768829460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829520000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3829.0, "quote_volume": 230.8887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829700000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 109521.0, "quote_volume": 6592.5447, "trades": 87, "taker_buy_volume": 4464.0, "taker_buy_quote": 268.3442}, {"ts": 1768829760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 415.0, "quote_volume": 24.9415, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 24.9415}, {"ts": 1768829880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3375.0, "quote_volume": 203.175, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.175}, {"ts": 1768830000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3940.0, "quote_volume": 237.582, "trades": 2, "taker_buy_volume": 3940.0, "taker_buy_quote": 237.582}, {"ts": 1768830060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 12814.0, "quote_volume": 772.6842, "trades": 4, "taker_buy_volume": 9439.0, "taker_buy_quote": 569.1717}, {"ts": 1768830300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 151.0, "quote_volume": 9.1053, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.1053}, {"ts": 1768830480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 6648.0, "quote_volume": 400.8744, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.5125}, {"ts": 1768830540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830600000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5531.0, "quote_volume": 334.0724, "trades": 3, "taker_buy_volume": 5531.0, "taker_buy_quote": 334.0724}, {"ts": 1768830720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 7351.0, "quote_volume": 444.7355, "trades": 2, "taker_buy_volume": 7351.0, "taker_buy_quote": 444.7355}, {"ts": 1768830840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1192.0, "quote_volume": 72.116, "trades": 12, "taker_buy_volume": 1027.0, "taker_buy_quote": 62.1335}, {"ts": 1768830900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 165.0, "quote_volume": 9.9825, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.9825}, {"ts": 1768830960000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831020000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831140000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831200000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 7351.0, "quote_volume": 443.6028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3375.0, "quote_volume": 203.85, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.85}, {"ts": 1768831560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831740000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 7400.0, "quote_volume": 446.8886, "trades": 3, "taker_buy_volume": 6686.0, "taker_buy_quote": 403.8344}, {"ts": 1768831800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.1875}, {"ts": 1768831860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3375.0, "quote_volume": 203.85, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.85}, {"ts": 1768831920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 175.0, "quote_volume": 10.605, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 10.605}, {"ts": 1768831980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832160000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2236.0, "quote_volume": 135.709, "trades": 2, "taker_buy_volume": 2074.0, "taker_buy_quote": 125.8918}, {"ts": 1768832220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832400000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832520000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768832580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832700000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768832820000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 245.0, "quote_volume": 14.847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833540000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3872.0, "quote_volume": 234.9807, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 204.8625}, {"ts": 1768833600000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833660000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3874.0, "quote_volume": 235.1518, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833960000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834020000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2251.0, "quote_volume": 136.8608, "trades": 16, "taker_buy_volume": 2251.0, "taker_buy_quote": 136.8608}, {"ts": 1768834080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834200000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3375.0, "quote_volume": 205.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834320000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4580.0, "quote_volume": 278.3435, "trades": 2, "taker_buy_volume": 1205.0, "taker_buy_quote": 73.1435}, {"ts": 1768834380000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834440000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834500000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834560000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834620000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834680000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834740000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834800000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 686.0, "quote_volume": 41.6402, "trades": 4, "taker_buy_volume": 686.0, "taker_buy_quote": 41.6402}, {"ts": 1768834860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834920000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 49508.0, "quote_volume": 3008.0738, "trades": 10, "taker_buy_volume": 46133.0, "taker_buy_quote": 2803.2113}, {"ts": 1768834980000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1801.0, "quote_volume": 109.3207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835040000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835100000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 933.0, "quote_volume": 56.6331, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 36.6628}, {"ts": 1768835280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 741.0, "quote_volume": 44.9787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835340000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835400000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 7741.0, "quote_volume": 469.8787, "trades": 7, "taker_buy_volume": 3918.0, "taker_buy_quote": 237.8226}, {"ts": 1768835460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835520000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 9746.0, "quote_volume": 590.6076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5670.0, "quote_volume": 343.602, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 139.077}, {"ts": 1768835700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836000000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 48853.0, "quote_volume": 2965.2948, "trades": 6, "taker_buy_volume": 48030.0, "taker_buy_quote": 2915.421}, {"ts": 1768836060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 299.0, "quote_volume": 18.1194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3375.0, "quote_volume": 204.8625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836240000, "open": 0.0607, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 189689.0, "quote_volume": 11547.5923, "trades": 97, "taker_buy_volume": 172764.0, "taker_buy_quote": 10518.1334}, {"ts": 1768836300000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 342.0, "quote_volume": 20.8278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3686.0, "quote_volume": 224.4774, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.5375}, {"ts": 1768836540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1013.0, "quote_volume": 61.5904, "trades": 9, "taker_buy_volume": 1013.0, "taker_buy_quote": 61.5904}, {"ts": 1768836600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 6102.0, "quote_volume": 371.0016, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.2}, {"ts": 1768836660000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 6730.0, "quote_volume": 409.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836720000, "open": 0.0607, "high": 0.0611, "low": 0.0607, "close": 0.0611, "volume": 80022.0, "quote_volume": 4875.1978, "trades": 91, "taker_buy_volume": 71573.0, "taker_buy_quote": 4360.2967}, {"ts": 1768836780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1078.0, "quote_volume": 65.8658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836840000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 8160.0, "quote_volume": 498.7741, "trades": 18, "taker_buy_volume": 1981.0, "taker_buy_quote": 121.2372}, {"ts": 1768836900000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3629.0, "quote_volume": 221.7156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836960000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837020000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 30130.0, "quote_volume": 1837.8236, "trades": 15, "taker_buy_volume": 29819.0, "taker_buy_quote": 1818.8837}, {"ts": 1768837080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 602.0, "quote_volume": 36.6016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837200000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 91.0, "quote_volume": 5.5419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837320000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 292.0, "quote_volume": 17.7828, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 17.7828}, {"ts": 1768837380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837440000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3808.0, "quote_volume": 232.034, "trades": 3, "taker_buy_volume": 3808.0, "taker_buy_quote": 232.034}, {"ts": 1768837500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837560000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 16913.0, "quote_volume": 1031.4431, "trades": 6, "taker_buy_volume": 14414.0, "taker_buy_quote": 879.254}, {"ts": 1768837620000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 17765.0, "quote_volume": 1084.7665, "trades": 10, "taker_buy_volume": 17765.0, "taker_buy_quote": 1084.7665}, {"ts": 1768837680000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837740000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837920000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 270.0, "quote_volume": 16.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 10920.0, "quote_volume": 666.12, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.875}, {"ts": 1768838040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838460000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838520000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3895.0, "quote_volume": 237.595, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 237.595}, {"ts": 1768838580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838640000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 194.0, "quote_volume": 11.8534, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 11.8534}, {"ts": 1768838700000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 211.0, "quote_volume": 12.8921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1296.0, "quote_volume": 79.1856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838820000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1862.0, "quote_volume": 113.7682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3335.0, "quote_volume": 203.7685, "trades": 5, "taker_buy_volume": 619.0, "taker_buy_quote": 37.8209}, {"ts": 1768839000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3375.0, "quote_volume": 206.2125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 206.2125}, {"ts": 1768839060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839120000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839240000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 7011.0, "quote_volume": 429.0732, "trades": 4, "taker_buy_volume": 7011.0, "taker_buy_quote": 429.0732}, {"ts": 1768839300000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 16819.0, "quote_volume": 1029.3228, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839360000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 5375.0, "quote_volume": 328.95, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 206.55}, {"ts": 1768839480000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3596.0, "quote_volume": 220.0752, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 206.55}, {"ts": 1768839660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 5227.0, "quote_volume": 319.8924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 98.0, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840020000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 7370.0, "quote_volume": 452.441, "trades": 7, "taker_buy_volume": 7007.0, "taker_buy_quote": 430.1891}, {"ts": 1768840080000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3645.0, "quote_volume": 223.803, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.225}, {"ts": 1768840140000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840200000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 9255.0, "quote_volume": 568.289, "trades": 7, "taker_buy_volume": 8432.0, "taker_buy_quote": 517.8391}, {"ts": 1768840260000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 716.0, "quote_volume": 43.8908, "trades": 4, "taker_buy_volume": 716.0, "taker_buy_quote": 43.8908}, {"ts": 1768840680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 9433.0, "quote_volume": 578.2429, "trades": 4, "taker_buy_volume": 1140.0, "taker_buy_quote": 69.882}, {"ts": 1768840800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 520.0, "quote_volume": 31.876, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 31.876}, {"ts": 1768840860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841040000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841100000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841160000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 7313.0, "quote_volume": 448.2869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1839.0, "quote_volume": 112.7307, "trades": 5, "taker_buy_volume": 1839.0, "taker_buy_quote": 112.7307}, {"ts": 1768841520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3375.0, "quote_volume": 207.225, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.225}, {"ts": 1768841640000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 12081.0, "quote_volume": 741.9557, "trades": 9, "taker_buy_volume": 6875.0, "taker_buy_quote": 422.8125}, {"ts": 1768841700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3375.0, "quote_volume": 207.5625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.5625}, {"ts": 1768841760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3375.0, "quote_volume": 207.5625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842120000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 2297.0, "quote_volume": 141.0631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842180000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 42122.0, "quote_volume": 2582.0786, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1432.0, "quote_volume": 87.7816, "trades": 2, "taker_buy_volume": 1432.0, "taker_buy_quote": 87.7816}, {"ts": 1768842480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842600000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 606.0, "quote_volume": 37.1559, "trades": 3, "taker_buy_volume": 606.0, "taker_buy_quote": 37.1559}, {"ts": 1768842660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842720000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 7890.0, "quote_volume": 483.657, "trades": 4, "taker_buy_volume": 3895.0, "taker_buy_quote": 238.7635}, {"ts": 1768842780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3895.0, "quote_volume": 238.7635, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 238.7635}, {"ts": 1768842900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3375.0, "quote_volume": 206.8875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 7517.0, "quote_volume": 460.7921, "trades": 5, "taker_buy_volume": 7517.0, "taker_buy_quote": 460.7921}, {"ts": 1768843380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3375.0, "quote_volume": 206.8875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 206.8875}, {"ts": 1768843740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3362.0, "quote_volume": 206.0906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843860000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 8904.0, "quote_volume": 544.9248, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 206.55}, {"ts": 1768843920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843980000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844040000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 14285.0, "quote_volume": 872.158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 94.0, "quote_volume": 5.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 14503.0, "quote_volume": 883.2327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 8733.0, "quote_volume": 531.8397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3375.0, "quote_volume": 205.5375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 205.5375}, {"ts": 1768844760000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1858.0, "quote_volume": 113.1672, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.15}, {"ts": 1768844820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 520.0, "quote_volume": 31.72, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 31.72}, {"ts": 1768844880000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 395.0, "quote_volume": 24.095, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 24.095}, {"ts": 1768844940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845000000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845120000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845180000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845300000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845360000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845420000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845480000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845660000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845780000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845840000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845900000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846080000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846200000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6653.0, "quote_volume": 405.833, "trades": 2, "taker_buy_volume": 6653.0, "taker_buy_quote": 405.833}, {"ts": 1768846320000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3278.0, "quote_volume": 199.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846380000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846560000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846680000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 100.0, "quote_volume": 6.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.1}, {"ts": 1768846740000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 163.0, "quote_volume": 9.943, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 9.943}, {"ts": 1768846860000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 716.0, "quote_volume": 43.6044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 853.0, "quote_volume": 51.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847160000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 9770.0, "quote_volume": 594.016, "trades": 11, "taker_buy_volume": 9770.0, "taker_buy_quote": 594.016}, {"ts": 1768847220000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3727.0, "quote_volume": 226.6016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847340000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847460000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 26188.0, "quote_volume": 1592.2304, "trades": 7, "taker_buy_volume": 22719.0, "taker_buy_quote": 1381.3152}, {"ts": 1768847580000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5066.0, "quote_volume": 308.5194, "trades": 3, "taker_buy_volume": 5066.0, "taker_buy_quote": 308.5194}, {"ts": 1768847880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 11181.0, "quote_volume": 680.9229, "trades": 4, "taker_buy_volume": 11181.0, "taker_buy_quote": 680.9229}, {"ts": 1768848060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848180000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848240000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848300000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848480000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848540000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848600000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848660000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2221.0, "quote_volume": 135.7031, "trades": 1, "taker_buy_volume": 2221.0, "taker_buy_quote": 135.7031}, {"ts": 1768848840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4084.0, "quote_volume": 249.9408, "trades": 3, "taker_buy_volume": 4084.0, "taker_buy_quote": 249.9408}, {"ts": 1768848900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848960000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 98.0, "quote_volume": 5.978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849080000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 25374.0, "quote_volume": 1552.8888, "trades": 2, "taker_buy_volume": 25374.0, "taker_buy_quote": 1552.8888}, {"ts": 1768849260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1947.0, "quote_volume": 119.3511, "trades": 15, "taker_buy_volume": 1947.0, "taker_buy_quote": 119.3511}, {"ts": 1768849320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5208.0, "quote_volume": 319.7712, "trades": 3, "taker_buy_volume": 1833.0, "taker_buy_quote": 112.5462}, {"ts": 1768849380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 163.0, "quote_volume": 9.9919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 454.0, "quote_volume": 27.8756, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 27.8756}, {"ts": 1768849800000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 7683.0, "quote_volume": 470.5371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849860000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 14323.0, "quote_volume": 877.9999, "trades": 3, "taker_buy_volume": 14323.0, "taker_buy_quote": 877.9999}, {"ts": 1768849980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 424.0, "quote_volume": 26.0336, "trades": 4, "taker_buy_volume": 424.0, "taker_buy_quote": 26.0336}, {"ts": 1768850160000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 45518.0, "quote_volume": 2796.5259, "trades": 40, "taker_buy_volume": 3378.0, "taker_buy_quote": 207.747}, {"ts": 1768850220000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 21377.0, "quote_volume": 1316.5699, "trades": 20, "taker_buy_volume": 20681.0, "taker_buy_quote": 1273.7659}, {"ts": 1768850280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 410.0, "quote_volume": 25.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1402.0, "quote_volume": 86.3632, "trades": 9, "taker_buy_volume": 409.0, "taker_buy_quote": 25.1944}, {"ts": 1768850400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3895.0, "quote_volume": 239.932, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 239.932}, {"ts": 1768850460000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3694.0, "quote_volume": 227.8776, "trades": 3, "taker_buy_volume": 3272.0, "taker_buy_quote": 201.8824}, {"ts": 1768850520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 128.0, "quote_volume": 7.8848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 7505.0, "quote_volume": 463.0585, "trades": 5, "taker_buy_volume": 7505.0, "taker_buy_quote": 463.0585}, {"ts": 1768850760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850820000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 7512.0, "quote_volume": 463.429, "trades": 4, "taker_buy_volume": 6616.0, "taker_buy_quote": 408.2072}, {"ts": 1768850880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850940000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851000000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3375.0, "quote_volume": 207.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 6621.0, "quote_volume": 407.8536, "trades": 7, "taker_buy_volume": 6621.0, "taker_buy_quote": 407.8536}, {"ts": 1768851240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3375.0, "quote_volume": 207.9, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.9}, {"ts": 1768851300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3375.0, "quote_volume": 207.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5810.0, "quote_volume": 357.896, "trades": 3, "taker_buy_volume": 2435.0, "taker_buy_quote": 149.996}, {"ts": 1768851600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4385.0, "quote_volume": 270.5545, "trades": 5, "taker_buy_volume": 4385.0, "taker_buy_quote": 270.5545}, {"ts": 1768851720000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3241.0, "quote_volume": 199.9697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851840000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851960000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852080000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852200000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852320000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852380000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852440000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852500000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 8625.0, "quote_volume": 531.3, "trades": 3, "taker_buy_volume": 8625.0, "taker_buy_quote": 531.3}, {"ts": 1768852560000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3375.0, "quote_volume": 207.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3899.0, "quote_volume": 240.1784, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.9}, {"ts": 1768852860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 15793.0, "quote_volume": 972.8488, "trades": 5, "taker_buy_volume": 14170.0, "taker_buy_quote": 872.872}, {"ts": 1768853040000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 345.0, "quote_volume": 21.252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 8616.0, "quote_volume": 530.7456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 417.0, "quote_volume": 25.6872, "trades": 1, "taker_buy_volume": 417.0, "taker_buy_quote": 25.6872}, {"ts": 1768853400000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1657.0, "quote_volume": 102.0346, "trades": 13, "taker_buy_volume": 852.0, "taker_buy_quote": 52.4832}, {"ts": 1768853460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3375.0, "quote_volume": 207.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2008.0, "quote_volume": 123.492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 24373.0, "quote_volume": 1498.9395, "trades": 8, "taker_buy_volume": 7147.0, "taker_buy_quote": 439.5405}, {"ts": 1768853820000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 31314.0, "quote_volume": 1925.1555, "trades": 21, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.5625}, {"ts": 1768853880000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5569.0, "quote_volume": 341.9366, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 9620.0, "quote_volume": 590.668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 52568.0, "quote_volume": 3227.6752, "trades": 5, "taker_buy_volume": 52568.0, "taker_buy_quote": 3227.6752}, {"ts": 1768854060000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854120000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854180000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1010.0, "quote_volume": 62.115, "trades": 5, "taker_buy_volume": 1010.0, "taker_buy_quote": 62.115}, {"ts": 1768854300000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 698.0, "quote_volume": 42.927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854480000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3628.0, "quote_volume": 223.4848, "trades": 3, "taker_buy_volume": 3628.0, "taker_buy_quote": 223.4848}, {"ts": 1768854540000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 772.0, "quote_volume": 47.5552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854660000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 6750.0, "quote_volume": 415.125, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 415.125}, {"ts": 1768854720000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854780000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854840000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 100.0, "quote_volume": 6.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 243.0, "quote_volume": 14.9688, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.9688}, {"ts": 1768854960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855140000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 6750.0, "quote_volume": 415.125, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 207.5625}, {"ts": 1768855440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 8499.0, "quote_volume": 522.6885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4155.0, "quote_volume": 255.5325, "trades": 7, "taker_buy_volume": 4155.0, "taker_buy_quote": 255.5325}, {"ts": 1768855680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 179.0, "quote_volume": 11.0085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 648.0, "quote_volume": 39.9168, "trades": 2, "taker_buy_volume": 648.0, "taker_buy_quote": 39.9168}, {"ts": 1768856160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1447.0, "quote_volume": 88.9905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856220000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1948.0, "quote_volume": 119.9156, "trades": 2, "taker_buy_volume": 1136.0, "taker_buy_quote": 69.9776}, {"ts": 1768856280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3246.0, "quote_volume": 199.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856520000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1430.0, "quote_volume": 88.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1950.0, "quote_volume": 120.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856880000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2177.0, "quote_volume": 133.8855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857120000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 10310.0, "quote_volume": 633.334, "trades": 9, "taker_buy_volume": 7053.0, "taker_buy_quote": 433.3542}, {"ts": 1768857180000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857240000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857300000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4307.0, "quote_volume": 264.4498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 10830.0, "quote_volume": 664.962, "trades": 3, "taker_buy_volume": 7455.0, "taker_buy_quote": 457.737}, {"ts": 1768857480000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857540000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3375.0, "quote_volume": 207.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857600000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 500.0, "quote_volume": 30.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857900000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 28995.0, "quote_volume": 1782.6246, "trades": 18, "taker_buy_volume": 26270.0, "taker_buy_quote": 1615.243}, {"ts": 1768857960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1525.0, "quote_volume": 93.635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858020000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 146.0, "quote_volume": 8.9498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3904.0, "quote_volume": 239.3152, "trades": 7, "taker_buy_volume": 642.0, "taker_buy_quote": 39.3546}, {"ts": 1768858500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 485.0, "quote_volume": 29.7305, "trades": 3, "taker_buy_volume": 485.0, "taker_buy_quote": 29.7305}, {"ts": 1768858560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 6632.0, "quote_volume": 407.2048, "trades": 6, "taker_buy_volume": 6632.0, "taker_buy_quote": 407.2048}, {"ts": 1768858860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1317.0, "quote_volume": 80.8638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859220000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 262459.0, "quote_volume": 16068.4962, "trades": 73, "taker_buy_volume": 25931.0, "taker_buy_quote": 1586.8298}, {"ts": 1768859280000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3465.0, "quote_volume": 211.7115, "trades": 2, "taker_buy_volume": 3465.0, "taker_buy_quote": 211.7115}, {"ts": 1768859340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859460000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3418.0, "quote_volume": 208.8398, "trades": 8, "taker_buy_volume": 3418.0, "taker_buy_quote": 208.8398}, {"ts": 1768859520000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6985.0, "quote_volume": 426.085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2547.0, "quote_volume": 155.1123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859640000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 7530.0, "quote_volume": 459.33, "trades": 4, "taker_buy_volume": 7530.0, "taker_buy_quote": 459.33}, {"ts": 1768859700000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1471.0, "quote_volume": 89.731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859760000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 13544.0, "quote_volume": 827.5384, "trades": 14, "taker_buy_volume": 8548.0, "taker_buy_quote": 522.2828}, {"ts": 1768859940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 723.0, "quote_volume": 44.1753, "trades": 2, "taker_buy_volume": 723.0, "taker_buy_quote": 44.1753}, {"ts": 1768860120000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 14438.0, "quote_volume": 882.1618, "trades": 35, "taker_buy_volume": 3375.0, "taker_buy_quote": 206.2125}, {"ts": 1768860300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 867.0, "quote_volume": 52.9737, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 43.5643}, {"ts": 1768860360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860420000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860600000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860660000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4117.0, "quote_volume": 251.137, "trades": 11, "taker_buy_volume": 1025.0, "taker_buy_quote": 62.525}, {"ts": 1768860780000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 11232.0, "quote_volume": 683.2779, "trades": 26, "taker_buy_volume": 1511.0, "taker_buy_quote": 91.9255}, {"ts": 1768860840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4400.0, "quote_volume": 267.96, "trades": 3, "taker_buy_volume": 4400.0, "taker_buy_quote": 267.96}, {"ts": 1768860900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 163.0, "quote_volume": 9.9267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 14844.0, "quote_volume": 905.484, "trades": 12, "taker_buy_volume": 10253.0, "taker_buy_quote": 625.433}, {"ts": 1768861080000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861200000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4069.0, "quote_volume": 248.1927, "trades": 3, "taker_buy_volume": 3906.0, "taker_buy_quote": 238.266}, {"ts": 1768861260000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5170.0, "quote_volume": 316.0665, "trades": 6, "taker_buy_volume": 5170.0, "taker_buy_quote": 316.0665}, {"ts": 1768861320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861380000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861500000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 10165.0, "quote_volume": 621.865, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 611.8}, {"ts": 1768861560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 157.0, "quote_volume": 9.577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861740000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861920000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 7481.0, "quote_volume": 457.0249, "trades": 4, "taker_buy_volume": 7160.0, "taker_buy_quote": 437.476}, {"ts": 1768861980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 927.0, "quote_volume": 56.4543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862220000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862340000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 165.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862460000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862520000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 154.0, "quote_volume": 9.3478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2183.0, "quote_volume": 132.7264, "trades": 1, "taker_buy_volume": 2183.0, "taker_buy_quote": 132.7264}, {"ts": 1768862700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 165.0, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862820000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7014.0, "quote_volume": 425.8067, "trades": 6, "taker_buy_volume": 569.0, "taker_buy_quote": 34.5952}, {"ts": 1768862880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863000000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2285.0, "quote_volume": 138.928, "trades": 2, "taker_buy_volume": 2285.0, "taker_buy_quote": 138.928}, {"ts": 1768863060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 162.0, "quote_volume": 9.8334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 167.0, "quote_volume": 10.1202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 329.0, "quote_volume": 19.9045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863660000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 165.0, "quote_volume": 10.0155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863960000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 9086.0, "quote_volume": 551.6651, "trades": 16, "taker_buy_volume": 8286.0, "taker_buy_quote": 503.1051}, {"ts": 1768864020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2941.0, "quote_volume": 178.2246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1445.0, "quote_volume": 87.856, "trades": 1, "taker_buy_volume": 1445.0, "taker_buy_quote": 87.856}, {"ts": 1768864200000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864320000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4752.0, "quote_volume": 289.3968, "trades": 9, "taker_buy_volume": 1602.0, "taker_buy_quote": 97.5618}, {"ts": 1768864440000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4331.0, "quote_volume": 263.0098, "trades": 6, "taker_buy_volume": 4331.0, "taker_buy_quote": 263.0098}, {"ts": 1768864500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 120.0, "quote_volume": 7.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864560000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 160.0, "quote_volume": 9.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864620000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 163.0, "quote_volume": 9.8615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3150.0, "quote_volume": 190.89, "trades": 19, "taker_buy_volume": 3150.0, "taker_buy_quote": 190.89}, {"ts": 1768864800000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 82.0, "quote_volume": 4.9692, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 4.9692}, {"ts": 1768864860000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 3392.0, "quote_volume": 205.5562, "trades": 3, "taker_buy_volume": 3235.0, "taker_buy_quote": 196.0577}, {"ts": 1768864920000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1684.0, "quote_volume": 102.2027, "trades": 2, "taker_buy_volume": 1523.0, "taker_buy_quote": 92.4461}, {"ts": 1768864980000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 5928.0, "quote_volume": 359.8296, "trades": 9, "taker_buy_volume": 2866.0, "taker_buy_quote": 173.9662}, {"ts": 1768865220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 173.0, "quote_volume": 10.5011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865280000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 41203.0, "quote_volume": 2505.1262, "trades": 3, "taker_buy_volume": 41041.0, "taker_buy_quote": 2495.2928}, {"ts": 1768865340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2051.0, "quote_volume": 124.9059, "trades": 3, "taker_buy_volume": 2051.0, "taker_buy_quote": 124.9059}, {"ts": 1768865400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3150.0, "quote_volume": 192.15, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 192.15}, {"ts": 1768865460000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 632.0, "quote_volume": 38.6784, "trades": 1, "taker_buy_volume": 632.0, "taker_buy_quote": 38.6784}, {"ts": 1768865520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 511.0, "quote_volume": 31.2221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 172.0, "quote_volume": 10.492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3150.0, "quote_volume": 192.78, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 192.78}, {"ts": 1768865700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865760000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 165.0, "quote_volume": 10.0815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 167.0, "quote_volume": 10.2037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 4628.0, "quote_volume": 282.8541, "trades": 5, "taker_buy_volume": 4358.0, "taker_buy_quote": 266.3841}, {"ts": 1768866180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 340.0, "quote_volume": 20.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3318.0, "quote_volume": 202.7298, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 192.465}, {"ts": 1768866300000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5161.0, "quote_volume": 315.5382, "trades": 4, "taker_buy_volume": 5161.0, "taker_buy_quote": 315.5382}, {"ts": 1768866360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 5569.0, "quote_volume": 340.2659, "trades": 12, "taker_buy_volume": 3150.0, "taker_buy_quote": 192.465}, {"ts": 1768866420000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866480000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3677.0, "quote_volume": 224.9237, "trades": 4, "taker_buy_volume": 3677.0, "taker_buy_quote": 224.9237}, {"ts": 1768866540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 180.0, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866600000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 188.0, "quote_volume": 11.4868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866660000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 168.0, "quote_volume": 10.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866780000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4382.0, "quote_volume": 267.3795, "trades": 9, "taker_buy_volume": 775.0, "taker_buy_quote": 47.3525}, {"ts": 1768866840000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6159.0, "quote_volume": 375.699, "trades": 6, "taker_buy_volume": 3009.0, "taker_buy_quote": 183.549}, {"ts": 1768866900000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3150.0, "quote_volume": 192.15, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 192.15}, {"ts": 1768866960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 329.0, "quote_volume": 20.0361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2001.0, "quote_volume": 122.061, "trades": 7, "taker_buy_volume": 2001.0, "taker_buy_quote": 122.061}, {"ts": 1768867080000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867200000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 12407.0, "quote_volume": 754.3456, "trades": 6, "taker_buy_volume": 11387.0, "taker_buy_quote": 692.3296}, {"ts": 1768867320000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 334.0, "quote_volume": 20.3241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 895.0, "quote_volume": 54.5055, "trades": 2, "taker_buy_volume": 895.0, "taker_buy_quote": 54.5055}, {"ts": 1768867440000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8545.0, "quote_volume": 521.2288, "trades": 5, "taker_buy_volume": 8383.0, "taker_buy_quote": 511.363}, {"ts": 1768867500000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 18786.0, "quote_volume": 1142.5073, "trades": 9, "taker_buy_volume": 197.0, "taker_buy_quote": 11.9973}, {"ts": 1768867560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6481.0, "quote_volume": 394.0629, "trades": 3, "taker_buy_volume": 6481.0, "taker_buy_quote": 394.0629}, {"ts": 1768867620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 255.0, "quote_volume": 15.504, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 15.504}, {"ts": 1768867680000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 483.0, "quote_volume": 29.3181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 481.0, "quote_volume": 29.2694, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 29.2694}, {"ts": 1768867800000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3150.0, "quote_volume": 191.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867860000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 489.0, "quote_volume": 29.7026, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 12.3424}, {"ts": 1768867920000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 13758.0, "quote_volume": 836.4864, "trades": 5, "taker_buy_volume": 13098.0, "taker_buy_quote": 796.3584}, {"ts": 1768867980000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 3660.0, "quote_volume": 222.5022, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 191.52}, {"ts": 1768868040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 146.0, "quote_volume": 8.8914, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 8.8914}, {"ts": 1768868100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 12818.0, "quote_volume": 779.3344, "trades": 18, "taker_buy_volume": 9855.0, "taker_buy_quote": 599.184}, {"ts": 1768868160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1294.0, "quote_volume": 78.5458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868340000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 3593.0, "quote_volume": 218.4101, "trades": 15, "taker_buy_volume": 3150.0, "taker_buy_quote": 191.52}, {"ts": 1768868400000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7158.0, "quote_volume": 434.8056, "trades": 12, "taker_buy_volume": 542.0, "taker_buy_quote": 32.8994}, {"ts": 1768868460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3657.0, "quote_volume": 221.9799, "trades": 6, "taker_buy_volume": 3555.0, "taker_buy_quote": 215.7885}, {"ts": 1768868520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 534.0, "quote_volume": 32.3604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868580000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3446.0, "quote_volume": 209.1722, "trades": 19, "taker_buy_volume": 3446.0, "taker_buy_quote": 209.1722}, {"ts": 1768868640000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3445.0, "quote_volume": 208.7834, "trades": 8, "taker_buy_volume": 164.0, "taker_buy_quote": 9.9548}, {"ts": 1768868700000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 15375.0, "quote_volume": 932.568, "trades": 9, "taker_buy_volume": 8430.0, "taker_buy_quote": 511.701}, {"ts": 1768868760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 448.0, "quote_volume": 27.1488, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 27.1488}, {"ts": 1768868820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6932.0, "quote_volume": 420.0792, "trades": 4, "taker_buy_volume": 6932.0, "taker_buy_quote": 420.0792}, {"ts": 1768868880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 584.0, "quote_volume": 35.3904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 471.0, "quote_volume": 28.5897, "trades": 2, "taker_buy_volume": 471.0, "taker_buy_quote": 28.5897}, {"ts": 1768869000000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 245.0, "quote_volume": 14.896, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 14.896}, {"ts": 1768869060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 554.0, "quote_volume": 33.6278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 466.0, "quote_volume": 28.3328, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 28.3328}, {"ts": 1768869180000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6585.0, "quote_volume": 400.3469, "trades": 6, "taker_buy_volume": 6374.0, "taker_buy_quote": 387.5392}, {"ts": 1768869240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 443.0, "quote_volume": 26.8901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 555.0, "quote_volume": 33.744, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 33.744}, {"ts": 1768869360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 250.0, "quote_volume": 15.225, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 15.225}, {"ts": 1768869420000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 12450.0, "quote_volume": 756.9393, "trades": 8, "taker_buy_volume": 3105.0, "taker_buy_quote": 188.784}, {"ts": 1768869480000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 775.0, "quote_volume": 47.0938, "trades": 5, "taker_buy_volume": 513.0, "taker_buy_quote": 31.1904}, {"ts": 1768869540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 210.0, "quote_volume": 12.768, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 12.768}, {"ts": 1768869600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 507.0, "quote_volume": 30.8256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869660000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 7569.0, "quote_volume": 460.9521, "trades": 6, "taker_buy_volume": 7569.0, "taker_buy_quote": 460.9521}, {"ts": 1768869720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 294.0, "quote_volume": 17.9046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869780000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 524.0, "quote_volume": 31.939, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 16.714}, {"ts": 1768869840000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 490.0, "quote_volume": 29.89, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 29.89}, {"ts": 1768869900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 258.0, "quote_volume": 15.7122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1047.0, "quote_volume": 63.7623, "trades": 7, "taker_buy_volume": 211.0, "taker_buy_quote": 12.8499}, {"ts": 1768870020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 207.0, "quote_volume": 12.627, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 12.627}, {"ts": 1768870080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 707.0, "quote_volume": 42.9856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870140000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 8169.0, "quote_volume": 495.8805, "trades": 13, "taker_buy_volume": 6478.0, "taker_buy_quote": 393.2368}, {"ts": 1768870200000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 479.0, "quote_volume": 29.0753, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 29.0753}, {"ts": 1768870260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 289.0, "quote_volume": 17.5134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 450.0, "quote_volume": 27.3027, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 14.6373}, {"ts": 1768870380000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 255.0, "quote_volume": 15.4785, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 15.4785}, {"ts": 1768870440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 521.0, "quote_volume": 31.5726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 11062.0, "quote_volume": 670.3572, "trades": 17, "taker_buy_volume": 4207.0, "taker_buy_quote": 254.9442}, {"ts": 1768870560000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 236.0, "quote_volume": 14.3016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870620000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 422.0, "quote_volume": 25.5511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 217.0, "quote_volume": 13.1502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870800000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5827.0, "quote_volume": 353.1162, "trades": 16, "taker_buy_volume": 4774.0, "taker_buy_quote": 289.3044}, {"ts": 1768870860000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3382.0, "quote_volume": 204.9768, "trades": 8, "taker_buy_volume": 525.0, "taker_buy_quote": 31.8426}, {"ts": 1768870920000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 3277.0, "quote_volume": 198.2853, "trades": 18, "taker_buy_volume": 268.0, "taker_buy_quote": 16.2408}, {"ts": 1768870980000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 516.0, "quote_volume": 31.218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871040000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 446.0, "quote_volume": 27.0276, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 27.0276}, {"ts": 1768871100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 236.0, "quote_volume": 14.3016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871160000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 498.0, "quote_volume": 30.1788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871220000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 1262.0, "quote_volume": 76.6472, "trades": 6, "taker_buy_volume": 1262.0, "taker_buy_quote": 76.6472}, {"ts": 1768871280000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 555.0, "quote_volume": 33.6943, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 25.0285}, {"ts": 1768871340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 36951.0, "quote_volume": 2239.2306, "trades": 15, "taker_buy_volume": 29995.0, "taker_buy_quote": 1817.697}, {"ts": 1768871400000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 514.0, "quote_volume": 31.1704, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 13.354}, {"ts": 1768871460000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6864.0, "quote_volume": 415.9813, "trades": 5, "taker_buy_volume": 3620.0, "taker_buy_quote": 219.3949}, {"ts": 1768871520000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 14573.0, "quote_volume": 885.0202, "trades": 10, "taker_buy_volume": 10727.0, "taker_buy_quote": 651.9526}, {"ts": 1768871580000, "open": 0.0606, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 32415.0, "quote_volume": 1970.454, "trades": 14, "taker_buy_volume": 27946.0, "taker_buy_quote": 1699.6326}, {"ts": 1768871640000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0612, "volume": 55287.0, "quote_volume": 3383.8937, "trades": 40, "taker_buy_volume": 44000.0, "taker_buy_quote": 2691.4489}, {"ts": 1768871700000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 11048.0, "quote_volume": 677.052, "trades": 5, "taker_buy_volume": 8383.0, "taker_buy_quote": 513.916}, {"ts": 1768871760000, "open": 0.0612, "high": 0.0614, "low": 0.061, "close": 0.0614, "volume": 38036.0, "quote_volume": 2326.1561, "trades": 17, "taker_buy_volume": 29494.0, "taker_buy_quote": 1803.7562}, {"ts": 1768871820000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 20098.0, "quote_volume": 1232.0189, "trades": 23, "taker_buy_volume": 18902.0, "taker_buy_quote": 1158.7165}, {"ts": 1768871880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 10728.0, "quote_volume": 657.6264, "trades": 8, "taker_buy_volume": 2415.0, "taker_buy_quote": 148.0395}, {"ts": 1768871940000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 3092.0, "quote_volume": 189.5848, "trades": 4, "taker_buy_volume": 452.0, "taker_buy_quote": 27.7528}, {"ts": 1768872000000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 2244.0, "quote_volume": 137.6626, "trades": 5, "taker_buy_volume": 158.0, "taker_buy_quote": 9.7056}, {"ts": 1768872060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1418.0, "quote_volume": 86.9234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872120000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 2947.0, "quote_volume": 181.0066, "trades": 6, "taker_buy_volume": 608.0, "taker_buy_quote": 37.392}, {"ts": 1768872180000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 2913.0, "quote_volume": 178.921, "trades": 9, "taker_buy_volume": 426.0, "taker_buy_quote": 26.2192}, {"ts": 1768872240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3150.0, "quote_volume": 193.725, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 193.725}, {"ts": 1768872300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 8927.0, "quote_volume": 549.9032, "trades": 4, "taker_buy_volume": 8927.0, "taker_buy_quote": 549.9032}, {"ts": 1768872360000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 54470.0, "quote_volume": 3355.7269, "trades": 7, "taker_buy_volume": 54374.0, "taker_buy_quote": 3349.8037}, {"ts": 1768872420000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 32559.0, "quote_volume": 2013.2836, "trades": 8, "taker_buy_volume": 32559.0, "taker_buy_quote": 2013.2836}, {"ts": 1768872480000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 4733.0, "quote_volume": 292.9339, "trades": 3, "taker_buy_volume": 4345.0, "taker_buy_quote": 268.9555}, {"ts": 1768872540000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 58468.0, "quote_volume": 3623.7509, "trades": 32, "taker_buy_volume": 54279.0, "taker_buy_quote": 3364.3171}, {"ts": 1768872600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 290.0, "quote_volume": 17.951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3150.0, "quote_volume": 194.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872720000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 18101.0, "quote_volume": 1116.6831, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872840000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 24688.0, "quote_volume": 1519.8322, "trades": 6, "taker_buy_volume": 12602.0, "taker_buy_quote": 775.3432}, {"ts": 1768872900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 494.0, "quote_volume": 30.4304, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 30.4304}, {"ts": 1768872960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1415.0, "quote_volume": 87.0225, "trades": 1, "taker_buy_volume": 1415.0, "taker_buy_quote": 87.0225}, {"ts": 1768873140000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 39214.0, "quote_volume": 2416.3139, "trades": 26, "taker_buy_volume": 32821.0, "taker_buy_quote": 2022.1068}, {"ts": 1768873200000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3440.0, "quote_volume": 211.933, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 17.893}, {"ts": 1768873260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873320000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 19423.0, "quote_volume": 1194.9877, "trades": 11, "taker_buy_volume": 8977.0, "taker_buy_quote": 552.5587}, {"ts": 1768873380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 9935.0, "quote_volume": 611.0025, "trades": 6, "taker_buy_volume": 3243.0, "taker_buy_quote": 199.4445}, {"ts": 1768873560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 8948.0, "quote_volume": 550.302, "trades": 5, "taker_buy_volume": 8948.0, "taker_buy_quote": 550.302}, {"ts": 1768873620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1568.0, "quote_volume": 96.7456, "trades": 1, "taker_buy_volume": 1568.0, "taker_buy_quote": 96.7456}, {"ts": 1768873740000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4009.0, "quote_volume": 247.7783, "trades": 8, "taker_buy_volume": 727.0, "taker_buy_quote": 44.9507}, {"ts": 1768873800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 422.0, "quote_volume": 26.1218, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 26.1218}, {"ts": 1768873860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3150.0, "quote_volume": 194.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2133.0, "quote_volume": 132.0327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873980000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2344.0, "quote_volume": 145.1154, "trades": 2, "taker_buy_volume": 2344.0, "taker_buy_quote": 145.1154}, {"ts": 1768874040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1554.0, "quote_volume": 96.1926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874400000, "open": 0.0617, "high": 0.0622, "low": 0.0617, "close": 0.0619, "volume": 224714.0, "quote_volume": 13916.5355, "trades": 125, "taker_buy_volume": 105481.0, "taker_buy_quote": 6535.032}, {"ts": 1768874460000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 27737.0, "quote_volume": 1717.9433, "trades": 21, "taker_buy_volume": 26768.0, "taker_buy_quote": 1657.8999}, {"ts": 1768874520000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 8952.0, "quote_volume": 554.8938, "trades": 8, "taker_buy_volume": 5398.0, "taker_buy_quote": 334.6266}, {"ts": 1768874580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1173.0, "quote_volume": 72.6087, "trades": 8, "taker_buy_volume": 572.0, "taker_buy_quote": 35.4068}, {"ts": 1768874640000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 28227.0, "quote_volume": 1744.4286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874700000, "open": 0.062, "high": 0.0624, "low": 0.062, "close": 0.0624, "volume": 71034.0, "quote_volume": 4425.4078, "trades": 73, "taker_buy_volume": 62493.0, "taker_buy_quote": 3893.8772}, {"ts": 1768874760000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 34490.0, "quote_volume": 2147.1246, "trades": 17, "taker_buy_volume": 15098.0, "taker_buy_quote": 939.4212}, {"ts": 1768874820000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 39848.0, "quote_volume": 2483.6222, "trades": 26, "taker_buy_volume": 39848.0, "taker_buy_quote": 2483.6222}, {"ts": 1768874880000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 16092.0, "quote_volume": 1004.1408, "trades": 18, "taker_buy_volume": 12425.0, "taker_buy_quote": 775.32}, {"ts": 1768874940000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 22069.0, "quote_volume": 1374.1239, "trades": 10, "taker_buy_volume": 2311.0, "taker_buy_quote": 143.9753}, {"ts": 1768875000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 3345.0, "quote_volume": 208.728, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 196.56}, {"ts": 1768875060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875120000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 42744.0, "quote_volume": 2661.7695, "trades": 20, "taker_buy_volume": 182.0, "taker_buy_quote": 11.3386}, {"ts": 1768875180000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 250.0, "quote_volume": 15.525, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 15.525}, {"ts": 1768875240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 8375.0, "quote_volume": 520.0875, "trades": 3, "taker_buy_volume": 8375.0, "taker_buy_quote": 520.0875}, {"ts": 1768875300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875360000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 11625.0, "quote_volume": 721.4052, "trades": 7, "taker_buy_volume": 9777.0, "taker_buy_quote": 606.8292}, {"ts": 1768875420000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 232.0, "quote_volume": 14.384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875480000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 13424.0, "quote_volume": 833.3204, "trades": 7, "taker_buy_volume": 13333.0, "taker_buy_quote": 827.6693}, {"ts": 1768875540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875660000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 6239.0, "quote_volume": 387.7508, "trades": 5, "taker_buy_volume": 6239.0, "taker_buy_quote": 387.7508}, {"ts": 1768875720000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 2648.0, "quote_volume": 164.4888, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 14.952}, {"ts": 1768875780000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875840000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 268.0, "quote_volume": 16.6428, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 16.6428}, {"ts": 1768875900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 452.0, "quote_volume": 28.1144, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 28.1144}, {"ts": 1768875960000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6300.0, "quote_volume": 391.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 2000.0, "quote_volume": 124.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 124.2}, {"ts": 1768876080000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 476.0, "quote_volume": 29.5596, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 29.5596}, {"ts": 1768876140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 884.0, "quote_volume": 54.8964, "trades": 3, "taker_buy_volume": 443.0, "taker_buy_quote": 27.5103}, {"ts": 1768876200000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 20309.0, "quote_volume": 1263.2669, "trades": 18, "taker_buy_volume": 20309.0, "taker_buy_quote": 1263.2669}, {"ts": 1768876260000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 9830.0, "quote_volume": 612.094, "trades": 40, "taker_buy_volume": 9830.0, "taker_buy_quote": 612.094}, {"ts": 1768876320000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 3334.0, "quote_volume": 207.1658, "trades": 9, "taker_buy_volume": 3222.0, "taker_buy_quote": 200.2106}, {"ts": 1768876380000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876440000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1869.0, "quote_volume": 116.3292, "trades": 3, "taker_buy_volume": 1869.0, "taker_buy_quote": 116.3292}, {"ts": 1768876500000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 53671.0, "quote_volume": 3348.812, "trades": 52, "taker_buy_volume": 52310.0, "taker_buy_quote": 3263.8856}, {"ts": 1768876560000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876620000, "open": 0.0624, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 83989.0, "quote_volume": 5247.033, "trades": 27, "taker_buy_volume": 66772.0, "taker_buy_quote": 4172.8923}, {"ts": 1768876680000, "open": 0.0626, "high": 0.0633, "low": 0.0626, "close": 0.063, "volume": 384504.0, "quote_volume": 24244.2053, "trades": 167, "taker_buy_volume": 253689.0, "taker_buy_quote": 15985.936}, {"ts": 1768876740000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 8336.0, "quote_volume": 525.1794, "trades": 11, "taker_buy_volume": 4388.0, "taker_buy_quote": 276.4884}, {"ts": 1768876800000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3521.0, "quote_volume": 221.8028, "trades": 4, "taker_buy_volume": 3319.0, "taker_buy_quote": 209.097}, {"ts": 1768876860000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 359.0, "quote_volume": 22.6438, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 16.9108}, {"ts": 1768876920000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 23464.0, "quote_volume": 1483.4372, "trades": 10, "taker_buy_volume": 6303.0, "taker_buy_quote": 398.8793}, {"ts": 1768876980000, "open": 0.0633, "high": 0.0639, "low": 0.0633, "close": 0.0639, "volume": 380733.0, "quote_volume": 24310.8747, "trades": 197, "taker_buy_volume": 282785.0, "taker_buy_quote": 18060.4725}, {"ts": 1768877040000, "open": 0.064, "high": 0.0642, "low": 0.0636, "close": 0.0641, "volume": 675463.0, "quote_volume": 43198.8496, "trades": 375, "taker_buy_volume": 492140.0, "taker_buy_quote": 31485.1136}, {"ts": 1768877100000, "open": 0.064, "high": 0.0642, "low": 0.0631, "close": 0.0634, "volume": 514725.0, "quote_volume": 32882.8739, "trades": 254, "taker_buy_volume": 327158.0, "taker_buy_quote": 20913.6395}, {"ts": 1768877160000, "open": 0.0636, "high": 0.0637, "low": 0.0627, "close": 0.0629, "volume": 139329.0, "quote_volume": 8805.0296, "trades": 47, "taker_buy_volume": 78042.0, "taker_buy_quote": 4951.9101}, {"ts": 1768877220000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 35728.0, "quote_volume": 2243.7548, "trades": 21, "taker_buy_volume": 18479.0, "taker_buy_quote": 1160.8122}, {"ts": 1768877280000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 317.0, "quote_volume": 19.8759, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 9.9693}, {"ts": 1768877340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 7598.0, "quote_volume": 476.3946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877400000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 6268.0, "quote_volume": 392.6918, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.505}, {"ts": 1768877460000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877520000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2718.0, "quote_volume": 170.9622, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 18.9958}, {"ts": 1768877640000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3307.0, "quote_volume": 207.6953, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 9.8753}, {"ts": 1768877700000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1994.0, "quote_volume": 125.2311, "trades": 8, "taker_buy_volume": 1994.0, "taker_buy_quote": 125.2311}, {"ts": 1768877760000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 14397.0, "quote_volume": 901.048, "trades": 16, "taker_buy_volume": 7040.0, "taker_buy_quote": 440.704}, {"ts": 1768877880000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 20504.0, "quote_volume": 1278.0228, "trades": 22, "taker_buy_volume": 2000.0, "taker_buy_quote": 124.8}, {"ts": 1768877940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 22784.0, "quote_volume": 1419.4432, "trades": 17, "taker_buy_volume": 22784.0, "taker_buy_quote": 1419.4432}, {"ts": 1768878000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 478.0, "quote_volume": 29.8272, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 29.8272}, {"ts": 1768878060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3238.0, "quote_volume": 201.7274, "trades": 2, "taker_buy_volume": 3238.0, "taker_buy_quote": 201.7274}, {"ts": 1768878180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878240000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 3760.0, "quote_volume": 235.0522, "trades": 7, "taker_buy_volume": 3760.0, "taker_buy_quote": 235.0522}, {"ts": 1768878300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3150.0, "quote_volume": 197.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 21683.0, "quote_volume": 1357.3558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878420000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 7323.0, "quote_volume": 458.3082, "trades": 8, "taker_buy_volume": 6207.0, "taker_buy_quote": 388.5582}, {"ts": 1768878480000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878540000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 4927.0, "quote_volume": 308.6079, "trades": 4, "taker_buy_volume": 4703.0, "taker_buy_quote": 294.5631}, {"ts": 1768878600000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 15125.0, "quote_volume": 946.825, "trades": 6, "taker_buy_volume": 9355.0, "taker_buy_quote": 585.623}, {"ts": 1768878660000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 46237.0, "quote_volume": 2903.3226, "trades": 17, "taker_buy_volume": 42857.0, "taker_buy_quote": 2691.4196}, {"ts": 1768878720000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 15603.0, "quote_volume": 979.545, "trades": 9, "taker_buy_volume": 12369.0, "taker_buy_quote": 776.4582}, {"ts": 1768878780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878900000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 635.0, "quote_volume": 39.9415, "trades": 1, "taker_buy_volume": 635.0, "taker_buy_quote": 39.9415}, {"ts": 1768878960000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 11010.0, "quote_volume": 691.7269, "trades": 15, "taker_buy_volume": 635.0, "taker_buy_quote": 39.9415}, {"ts": 1768879020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3151.0, "quote_volume": 198.1979, "trades": 2, "taker_buy_volume": 3151.0, "taker_buy_quote": 198.1979}, {"ts": 1768879080000, "open": 0.063, "high": 0.0634, "low": 0.0629, "close": 0.0634, "volume": 50980.0, "quote_volume": 3218.4868, "trades": 43, "taker_buy_volume": 44204.0, "taker_buy_quote": 2791.1614}, {"ts": 1768879140000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 17297.0, "quote_volume": 1093.4593, "trades": 20, "taker_buy_volume": 11156.0, "taker_buy_quote": 705.0592}, {"ts": 1768879200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879260000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4726.0, "quote_volume": 298.8621, "trades": 13, "taker_buy_volume": 2646.0, "taker_buy_quote": 167.4061}, {"ts": 1768879320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879380000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3054.0, "quote_volume": 192.0966, "trades": 1, "taker_buy_volume": 3054.0, "taker_buy_quote": 192.0966}, {"ts": 1768879440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 350.0, "quote_volume": 22.0697, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 22.0697}, {"ts": 1768879500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 101.0, "quote_volume": 6.363, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 6.363}, {"ts": 1768879620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1932.0, "quote_volume": 121.716, "trades": 3, "taker_buy_volume": 1932.0, "taker_buy_quote": 121.716}, {"ts": 1768879680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 5532.0, "quote_volume": 349.0692, "trades": 4, "taker_buy_volume": 5532.0, "taker_buy_quote": 349.0692}, {"ts": 1768879740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879800000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 6148.0, "quote_volume": 387.6543, "trades": 10, "taker_buy_volume": 2499.0, "taker_buy_quote": 157.4523}, {"ts": 1768879860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1680.0, "quote_volume": 105.672, "trades": 1, "taker_buy_volume": 1680.0, "taker_buy_quote": 105.672}, {"ts": 1768879920000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2155.0, "quote_volume": 135.2688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 397.0, "quote_volume": 24.9116, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 24.9116}, {"ts": 1768880040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 183.0, "quote_volume": 11.4924, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 11.4924}, {"ts": 1768880100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4724.0, "quote_volume": 296.6672, "trades": 8, "taker_buy_volume": 4724.0, "taker_buy_quote": 296.6672}, {"ts": 1768880160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 21605.0, "quote_volume": 1356.794, "trades": 21, "taker_buy_volume": 21269.0, "taker_buy_quote": 1335.6932}, {"ts": 1768880220000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 15668.0, "quote_volume": 989.5946, "trades": 19, "taker_buy_volume": 15668.0, "taker_buy_quote": 989.5946}, {"ts": 1768880280000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 41759.0, "quote_volume": 2645.5718, "trades": 34, "taker_buy_volume": 41759.0, "taker_buy_quote": 2645.5718}, {"ts": 1768880340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 29745.0, "quote_volume": 1888.8075, "trades": 45, "taker_buy_volume": 29745.0, "taker_buy_quote": 1888.8075}, {"ts": 1768880400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 45455.0, "quote_volume": 2886.3925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 42640.0, "quote_volume": 2699.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 307.0, "quote_volume": 19.4331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 10848.0, "quote_volume": 687.7632, "trades": 8, "taker_buy_volume": 10848.0, "taker_buy_quote": 687.7632}, {"ts": 1768880700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 12524.0, "quote_volume": 793.4843, "trades": 9, "taker_buy_volume": 3914.0, "taker_buy_quote": 248.1476}, {"ts": 1768880760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 250.0, "quote_volume": 15.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4696.0, "quote_volume": 297.2568, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 199.395}, {"ts": 1768880880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1316.0, "quote_volume": 83.4344, "trades": 7, "taker_buy_volume": 1316.0, "taker_buy_quote": 83.4344}, {"ts": 1768881120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881180000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 63430.0, "quote_volume": 4024.0656, "trades": 57, "taker_buy_volume": 56430.0, "taker_buy_quote": 3580.6506}, {"ts": 1768881240000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 21468.0, "quote_volume": 1365.0498, "trades": 4, "taker_buy_volume": 18318.0, "taker_buy_quote": 1165.0248}, {"ts": 1768881300000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 13273.0, "quote_volume": 840.7904, "trades": 10, "taker_buy_volume": 322.0, "taker_buy_quote": 20.3826}, {"ts": 1768881360000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 325.0, "quote_volume": 20.5568, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 10.6344}, {"ts": 1768881420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2067.0, "quote_volume": 130.6344, "trades": 12, "taker_buy_volume": 1525.0, "taker_buy_quote": 96.38}, {"ts": 1768881480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3054.0, "quote_volume": 192.7074, "trades": 1, "taker_buy_volume": 3054.0, "taker_buy_quote": 192.7074}, {"ts": 1768881540000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 37298.0, "quote_volume": 2346.462, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881600000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 48632.0, "quote_volume": 3069.0185, "trades": 29, "taker_buy_volume": 29845.0, "taker_buy_quote": 1881.6801}, {"ts": 1768881660000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 77441.0, "quote_volume": 4894.7062, "trades": 77, "taker_buy_volume": 70655.0, "taker_buy_quote": 4465.8796}, {"ts": 1768881720000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 14782.0, "quote_volume": 934.2342, "trades": 10, "taker_buy_volume": 14782.0, "taker_buy_quote": 934.2342}, {"ts": 1768881780000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 42884.0, "quote_volume": 2708.025, "trades": 30, "taker_buy_volume": 14114.0, "taker_buy_quote": 892.0048}, {"ts": 1768881840000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 33137.0, "quote_volume": 2092.1434, "trades": 13, "taker_buy_volume": 33137.0, "taker_buy_quote": 2092.1434}, {"ts": 1768881900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1937.0, "quote_volume": 122.4184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 18985.0, "quote_volume": 1196.055, "trades": 24, "taker_buy_volume": 15835.0, "taker_buy_quote": 997.605}, {"ts": 1768882020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 380.0, "quote_volume": 23.902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882080000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 10726.0, "quote_volume": 673.8698, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 197.82}, {"ts": 1768882140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3620.0, "quote_volume": 227.336, "trades": 4, "taker_buy_volume": 3620.0, "taker_buy_quote": 227.336}, {"ts": 1768882200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2964.0, "quote_volume": 186.1392, "trades": 11, "taker_buy_volume": 2688.0, "taker_buy_quote": 168.8064}, {"ts": 1768882320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3672.0, "quote_volume": 230.2344, "trades": 3, "taker_buy_volume": 3672.0, "taker_buy_quote": 230.2344}, {"ts": 1768882380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 12173.0, "quote_volume": 763.2471, "trades": 2, "taker_buy_volume": 9023.0, "taker_buy_quote": 565.7421}, {"ts": 1768882440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3309.0, "quote_volume": 207.4743, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 9.9693}, {"ts": 1768882500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1352.0, "quote_volume": 84.7704, "trades": 1, "taker_buy_volume": 1352.0, "taker_buy_quote": 84.7704}, {"ts": 1768882560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882620000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3267.0, "quote_volume": 204.5142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4565.0, "quote_volume": 285.769, "trades": 10, "taker_buy_volume": 4565.0, "taker_buy_quote": 285.769}, {"ts": 1768882800000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3021.0, "quote_volume": 189.3506, "trades": 9, "taker_buy_volume": 2360.0, "taker_buy_quote": 147.972}, {"ts": 1768882860000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 35717.0, "quote_volume": 2241.817, "trades": 24, "taker_buy_volume": 20361.0, "taker_buy_quote": 1278.6808}, {"ts": 1768882920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 605.0, "quote_volume": 38.0545, "trades": 5, "taker_buy_volume": 605.0, "taker_buy_quote": 38.0545}, {"ts": 1768882980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883040000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 44439.0, "quote_volume": 2790.9455, "trades": 9, "taker_buy_volume": 710.0, "taker_buy_quote": 44.659}, {"ts": 1768883100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9274.0, "quote_volume": 582.8793, "trades": 12, "taker_buy_volume": 6124.0, "taker_buy_quote": 384.7443}, {"ts": 1768883160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 507.0, "quote_volume": 31.8903, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 31.8903}, {"ts": 1768883220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2580.0, "quote_volume": 162.282, "trades": 6, "taker_buy_volume": 2265.0, "taker_buy_quote": 142.4685}, {"ts": 1768883280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2668.0, "quote_volume": 168.1008, "trades": 2, "taker_buy_volume": 2668.0, "taker_buy_quote": 168.1008}, {"ts": 1768883400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 531.0, "quote_volume": 33.5061, "trades": 4, "taker_buy_volume": 531.0, "taker_buy_quote": 33.5061}, {"ts": 1768883460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 177.0, "quote_volume": 11.1864, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 11.1864}, {"ts": 1768883520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3245.0, "quote_volume": 205.084, "trades": 16, "taker_buy_volume": 3245.0, "taker_buy_quote": 205.084}, {"ts": 1768883580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 165.0, "quote_volume": 10.461, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 10.461}, {"ts": 1768883700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3858.0, "quote_volume": 244.2114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883760000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 27264.0, "quote_volume": 1730.6226, "trades": 24, "taker_buy_volume": 24480.0, "taker_buy_quote": 1553.8386}, {"ts": 1768883820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4505.0, "quote_volume": 286.0675, "trades": 8, "taker_buy_volume": 4505.0, "taker_buy_quote": 286.0675}, {"ts": 1768883880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1588.0, "quote_volume": 100.6792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3976.0, "quote_volume": 252.476, "trades": 5, "taker_buy_volume": 464.0, "taker_buy_quote": 29.464}, {"ts": 1768884000000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 9833.0, "quote_volume": 622.7443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884060000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 10226.0, "quote_volume": 645.26, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884120000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 9030.0, "quote_volume": 568.2206, "trades": 17, "taker_buy_volume": 9030.0, "taker_buy_quote": 568.2206}, {"ts": 1768884180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 26370.0, "quote_volume": 1661.292, "trades": 65, "taker_buy_volume": 8889.0, "taker_buy_quote": 560.007}, {"ts": 1768884240000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 5704.0, "quote_volume": 359.3052, "trades": 11, "taker_buy_volume": 5236.0, "taker_buy_quote": 329.868}, {"ts": 1768884300000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 22659.0, "quote_volume": 1433.3898, "trades": 27, "taker_buy_volume": 22283.0, "taker_buy_quote": 1409.6266}, {"ts": 1768884360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 22672.0, "quote_volume": 1437.4048, "trades": 7, "taker_buy_volume": 22672.0, "taker_buy_quote": 1437.4048}, {"ts": 1768884420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 16132.0, "quote_volume": 1021.1556, "trades": 7, "taker_buy_volume": 1305.0, "taker_buy_quote": 82.6065}, {"ts": 1768884480000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 21397.0, "quote_volume": 1355.2591, "trades": 32, "taker_buy_volume": 20484.0, "taker_buy_quote": 1297.4662}, {"ts": 1768884540000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4902.0, "quote_volume": 311.543, "trades": 11, "taker_buy_volume": 4037.0, "taker_buy_quote": 256.529}, {"ts": 1768884600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3253.0, "quote_volume": 206.8908, "trades": 14, "taker_buy_volume": 3253.0, "taker_buy_quote": 206.8908}, {"ts": 1768884720000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 6471.0, "quote_volume": 410.3829, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884780000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 5186.0, "quote_volume": 327.5736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884900000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 31134.0, "quote_volume": 1961.6848, "trades": 35, "taker_buy_volume": 11393.0, "taker_buy_quote": 717.759}, {"ts": 1768884960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 25970.0, "quote_volume": 1636.11, "trades": 40, "taker_buy_volume": 10246.0, "taker_buy_quote": 645.498}, {"ts": 1768885020000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 19737.0, "quote_volume": 1246.1343, "trades": 21, "taker_buy_volume": 16646.0, "taker_buy_quote": 1051.0922}, {"ts": 1768885080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 7409.0, "quote_volume": 467.1979, "trades": 8, "taker_buy_volume": 4309.0, "taker_buy_quote": 271.8979}, {"ts": 1768885140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 15080.0, "quote_volume": 950.04, "trades": 25, "taker_buy_volume": 8780.0, "taker_buy_quote": 553.14}, {"ts": 1768885200000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 11813.0, "quote_volume": 743.0146, "trades": 44, "taker_buy_volume": 10764.0, "taker_buy_quote": 677.0556}, {"ts": 1768885260000, "open": 0.0628, "high": 0.0632, "low": 0.0627, "close": 0.0632, "volume": 42285.0, "quote_volume": 2658.0936, "trades": 100, "taker_buy_volume": 35985.0, "taker_buy_quote": 2262.7686}, {"ts": 1768885320000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 59763.0, "quote_volume": 3781.957, "trades": 104, "taker_buy_volume": 52800.0, "taker_buy_quote": 3340.8854}, {"ts": 1768885380000, "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0631, "volume": 107996.0, "quote_volume": 6842.2434, "trades": 23, "taker_buy_volume": 9727.0, "taker_buy_quote": 616.0954}, {"ts": 1768885440000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2673.0, "quote_volume": 168.7125, "trades": 12, "taker_buy_volume": 2673.0, "taker_buy_quote": 168.7125}, {"ts": 1768885500000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 34528.0, "quote_volume": 2179.0869, "trades": 18, "taker_buy_volume": 1708.0, "taker_buy_quote": 107.8299}, {"ts": 1768885560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2009.0, "quote_volume": 126.567, "trades": 9, "taker_buy_volume": 2009.0, "taker_buy_quote": 126.567}, {"ts": 1768885620000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 6778.0, "quote_volume": 426.7296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 12667.0, "quote_volume": 796.6897, "trades": 20, "taker_buy_volume": 6551.0, "taker_buy_quote": 412.0117}, {"ts": 1768885740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4004.0, "quote_volume": 251.8516, "trades": 5, "taker_buy_volume": 3845.0, "taker_buy_quote": 241.8505}, {"ts": 1768885800000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1689.0, "quote_volume": 105.9003, "trades": 7, "taker_buy_volume": 1689.0, "taker_buy_quote": 105.9003}, {"ts": 1768885920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2064.0, "quote_volume": 129.6192, "trades": 8, "taker_buy_volume": 1742.0, "taker_buy_quote": 109.3976}, {"ts": 1768885980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6552.0, "quote_volume": 411.1275, "trades": 9, "taker_buy_volume": 6552.0, "taker_buy_quote": 411.1275}, {"ts": 1768886040000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 23443.0, "quote_volume": 1473.789, "trades": 12, "taker_buy_volume": 20293.0, "taker_buy_quote": 1275.969}, {"ts": 1768886100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7868.0, "quote_volume": 494.1104, "trades": 5, "taker_buy_volume": 7444.0, "taker_buy_quote": 467.4832}, {"ts": 1768886160000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 29544.0, "quote_volume": 1856.0974, "trades": 22, "taker_buy_volume": 23398.0, "taker_buy_quote": 1470.144}, {"ts": 1768886220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4873.0, "quote_volume": 306.999, "trades": 4, "taker_buy_volume": 4873.0, "taker_buy_quote": 306.999}, {"ts": 1768886280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1733.0, "quote_volume": 109.3197, "trades": 12, "taker_buy_volume": 1407.0, "taker_buy_quote": 88.7817}, {"ts": 1768886400000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 7047.0, "quote_volume": 444.3044, "trades": 5, "taker_buy_volume": 463.0, "taker_buy_quote": 29.169}, {"ts": 1768886460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886520000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 94140.0, "quote_volume": 5943.8014, "trades": 48, "taker_buy_volume": 59772.0, "taker_buy_quote": 3772.7855}, {"ts": 1768886580000, "open": 0.0632, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 49275.0, "quote_volume": 3125.4474, "trades": 29, "taker_buy_volume": 33248.0, "taker_buy_quote": 2109.9577}, {"ts": 1768886640000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 10302.0, "quote_volume": 654.4288, "trades": 6, "taker_buy_volume": 6764.0, "taker_buy_quote": 429.4908}, {"ts": 1768886700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 206.0, "quote_volume": 13.081, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 13.081}, {"ts": 1768886760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 240.0, "quote_volume": 15.216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3380.0, "quote_volume": 214.63, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 14.6685}, {"ts": 1768886880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 27.0, "quote_volume": 1.7145, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 1.7145}, {"ts": 1768886940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6682.0, "quote_volume": 424.307, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 200.025}, {"ts": 1768887000000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 15670.0, "quote_volume": 992.9569, "trades": 19, "taker_buy_volume": 6267.0, "taker_buy_quote": 396.8177}, {"ts": 1768887060000, "open": 0.0634, "high": 0.0639, "low": 0.0634, "close": 0.0638, "volume": 113961.0, "quote_volume": 7253.2022, "trades": 70, "taker_buy_volume": 102618.0, "taker_buy_quote": 6530.6592}, {"ts": 1768887120000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 20731.0, "quote_volume": 1320.6928, "trades": 25, "taker_buy_volume": 4471.0, "taker_buy_quote": 284.8259}, {"ts": 1768887180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 141.0, "quote_volume": 8.9817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887240000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 8014.0, "quote_volume": 511.5814, "trades": 10, "taker_buy_volume": 4078.0, "taker_buy_quote": 260.5146}, {"ts": 1768887300000, "open": 0.0639, "high": 0.0641, "low": 0.0637, "close": 0.0637, "volume": 50139.0, "quote_volume": 3203.3913, "trades": 16, "taker_buy_volume": 4550.0, "taker_buy_quote": 290.8322}, {"ts": 1768887360000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 1278.0, "quote_volume": 81.4812, "trades": 4, "taker_buy_volume": 1002.0, "taker_buy_quote": 63.9276}, {"ts": 1768887420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1226.0, "quote_volume": 77.9736, "trades": 5, "taker_buy_volume": 1226.0, "taker_buy_quote": 77.9736}, {"ts": 1768887480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887540000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 10170.0, "quote_volume": 645.4997, "trades": 11, "taker_buy_volume": 4547.0, "taker_buy_quote": 288.7345}, {"ts": 1768887600000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3393.0, "quote_volume": 215.1633, "trades": 15, "taker_buy_volume": 2184.0, "taker_buy_quote": 138.5127}, {"ts": 1768887660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8406.0, "quote_volume": 533.781, "trades": 10, "taker_buy_volume": 3914.0, "taker_buy_quote": 248.539}, {"ts": 1768887720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5896.0, "quote_volume": 373.2168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 78793.0, "quote_volume": 4979.7176, "trades": 24, "taker_buy_volume": 63156.0, "taker_buy_quote": 3991.4592}, {"ts": 1768887900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 317.0, "quote_volume": 20.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3150.0, "quote_volume": 199.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 234.0, "quote_volume": 14.8122, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 14.8122}, {"ts": 1768888140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3359.0, "quote_volume": 212.6247, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 13.2297}, {"ts": 1768888200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888260000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 15157.0, "quote_volume": 957.9102, "trades": 8, "taker_buy_volume": 770.0, "taker_buy_quote": 48.664}, {"ts": 1768888320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888380000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 18157.0, "quote_volume": 1140.7166, "trades": 10, "taker_buy_volume": 1292.0, "taker_buy_quote": 81.2668}, {"ts": 1768888440000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 7300.0, "quote_volume": 458.4764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888500000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 190.0, "quote_volume": 11.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888560000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5942.0, "quote_volume": 371.9518, "trades": 10, "taker_buy_volume": 1714.0, "taker_buy_quote": 107.2964}, {"ts": 1768888620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 995.0, "quote_volume": 62.287, "trades": 8, "taker_buy_volume": 995.0, "taker_buy_quote": 62.287}, {"ts": 1768888680000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4638.0, "quote_volume": 290.8026, "trades": 22, "taker_buy_volume": 4638.0, "taker_buy_quote": 290.8026}, {"ts": 1768888740000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 190.0, "quote_volume": 11.913, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 11.913}, {"ts": 1768888800000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 232.0, "quote_volume": 14.5232, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 14.5232}, {"ts": 1768888860000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888920000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889040000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1815.0, "quote_volume": 113.4375, "trades": 8, "taker_buy_volume": 1815.0, "taker_buy_quote": 113.4375}, {"ts": 1768889100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1196.0, "quote_volume": 74.75, "trades": 5, "taker_buy_volume": 1196.0, "taker_buy_quote": 74.75}, {"ts": 1768889160000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5480.0, "quote_volume": 342.5, "trades": 9, "taker_buy_volume": 2330.0, "taker_buy_quote": 145.625}, {"ts": 1768889220000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889280000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889340000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 33544.0, "quote_volume": 2095.6204, "trades": 87, "taker_buy_volume": 29753.0, "taker_buy_quote": 1859.062}, {"ts": 1768889400000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 321.0, "quote_volume": 20.0304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889460000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 18787.0, "quote_volume": 1172.3088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 376.0, "quote_volume": 23.3872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889640000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889700000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 58466.0, "quote_volume": 3641.4583, "trades": 141, "taker_buy_volume": 41927.0, "taker_buy_quote": 2611.125}, {"ts": 1768889760000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 13912.0, "quote_volume": 864.7256, "trades": 18, "taker_buy_volume": 5835.0, "taker_buy_quote": 362.4972}, {"ts": 1768889820000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 8775.0, "quote_volume": 543.5748, "trades": 24, "taker_buy_volume": 5435.0, "taker_buy_quote": 336.8098}, {"ts": 1768889880000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 2298.0, "quote_volume": 142.3658, "trades": 9, "taker_buy_volume": 2298.0, "taker_buy_quote": 142.3658}, {"ts": 1768889940000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 24886.0, "quote_volume": 1541.2226, "trades": 18, "taker_buy_volume": 11986.0, "taker_buy_quote": 742.3976}, {"ts": 1768890000000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 21424.0, "quote_volume": 1328.1736, "trades": 11, "taker_buy_volume": 2020.0, "taker_buy_quote": 125.1256}, {"ts": 1768890060000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 9007.0, "quote_volume": 558.434, "trades": 12, "taker_buy_volume": 5857.0, "taker_buy_quote": 363.134}, {"ts": 1768890120000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 14878.0, "quote_volume": 924.403, "trades": 17, "taker_buy_volume": 13190.0, "taker_buy_quote": 819.5782}, {"ts": 1768890180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 12070.0, "quote_volume": 750.754, "trades": 7, "taker_buy_volume": 8920.0, "taker_buy_quote": 554.824}, {"ts": 1768890300000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 3461.0, "quote_volume": 215.293, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 11.7124}, {"ts": 1768890360000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 14970.0, "quote_volume": 931.8151, "trades": 18, "taker_buy_volume": 13387.0, "taker_buy_quote": 833.24}, {"ts": 1768890420000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8141.0, "quote_volume": 507.1345, "trades": 7, "taker_buy_volume": 6098.0, "taker_buy_quote": 379.9054}, {"ts": 1768890480000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 12661.0, "quote_volume": 789.7024, "trades": 6, "taker_buy_volume": 12661.0, "taker_buy_quote": 789.7024}, {"ts": 1768890540000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 544.0, "quote_volume": 33.9202, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 18.096}, {"ts": 1768890600000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2075.0, "quote_volume": 129.48, "trades": 13, "taker_buy_volume": 964.0, "taker_buy_quote": 60.1536}, {"ts": 1768890660000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4319.0, "quote_volume": 269.5056, "trades": 6, "taker_buy_volume": 4319.0, "taker_buy_quote": 269.5056}, {"ts": 1768890720000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 3586.0, "quote_volume": 223.1224, "trades": 9, "taker_buy_volume": 3586.0, "taker_buy_quote": 223.1224}, {"ts": 1768890780000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1391.0, "quote_volume": 86.6593, "trades": 10, "taker_buy_volume": 1022.0, "taker_buy_quote": 63.6706}, {"ts": 1768890840000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 24089.0, "quote_volume": 1502.8304, "trades": 12, "taker_buy_volume": 3591.0, "taker_buy_quote": 224.0052}, {"ts": 1768890900000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 36560.0, "quote_volume": 2281.3649, "trades": 9, "taker_buy_volume": 4022.0, "taker_buy_quote": 250.9937}, {"ts": 1768890960000, "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 275294.0, "quote_volume": 17132.1906, "trades": 117, "taker_buy_volume": 22410.0, "taker_buy_quote": 1395.8842}, {"ts": 1768891020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 70339.0, "quote_volume": 4389.1536, "trades": 18, "taker_buy_volume": 23428.0, "taker_buy_quote": 1461.9072}, {"ts": 1768891140000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 73298.0, "quote_volume": 4556.3451, "trades": 17, "taker_buy_volume": 52878.0, "taker_buy_quote": 3287.8266}, {"ts": 1768891200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 41381.0, "quote_volume": 2578.0363, "trades": 3, "taker_buy_volume": 41381.0, "taker_buy_quote": 2578.0363}, {"ts": 1768891260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 8364.0, "quote_volume": 520.2408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 146.0, "quote_volume": 9.0812, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 9.0812}, {"ts": 1768891380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891500000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1048.0, "quote_volume": 64.976, "trades": 1, "taker_buy_volume": 1048.0, "taker_buy_quote": 64.976}, {"ts": 1768891560000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 48182.0, "quote_volume": 2978.232, "trades": 23, "taker_buy_volume": 8745.0, "taker_buy_quote": 540.441}, {"ts": 1768891620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4637.0, "quote_volume": 286.5666, "trades": 12, "taker_buy_volume": 576.0, "taker_buy_quote": 35.5968}, {"ts": 1768891680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2917.0, "quote_volume": 179.9789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891740000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 4031.0, "quote_volume": 248.3327, "trades": 5, "taker_buy_volume": 798.0, "taker_buy_quote": 49.1799}, {"ts": 1768891800000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 79988.0, "quote_volume": 4935.0102, "trades": 8, "taker_buy_volume": 46225.0, "taker_buy_quote": 2851.8331}, {"ts": 1768891860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 174.0, "quote_volume": 10.7184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891980000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 25639.0, "quote_volume": 1577.4415, "trades": 13, "taker_buy_volume": 1568.0, "taker_buy_quote": 96.46}, {"ts": 1768892040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 38700.0, "quote_volume": 2376.18, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 231.0, "quote_volume": 14.2065, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 14.2065}, {"ts": 1768892160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 376.0, "quote_volume": 23.124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 231.0, "quote_volume": 14.2065, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 14.2065}, {"ts": 1768892340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 69198.0, "quote_volume": 4269.3877, "trades": 11, "taker_buy_volume": 66198.0, "taker_buy_quote": 4084.3523}, {"ts": 1768892460000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3150.0, "quote_volume": 194.355, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 194.355}, {"ts": 1768892520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892580000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3150.0, "quote_volume": 194.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892700000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 403.0, "quote_volume": 24.915, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 24.915}, {"ts": 1768892760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 11548.0, "quote_volume": 711.3568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892880000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 127.0, "quote_volume": 7.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3381.0, "quote_volume": 208.9458, "trades": 2, "taker_buy_volume": 3381.0, "taker_buy_quote": 208.9458}, {"ts": 1768893120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893180000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 6300.0, "quote_volume": 389.34, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893240000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3228.0, "quote_volume": 199.4904, "trades": 2, "taker_buy_volume": 3228.0, "taker_buy_quote": 199.4904}, {"ts": 1768893360000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 28779.0, "quote_volume": 1775.6643, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893480000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 6661.0, "quote_volume": 411.6628, "trades": 4, "taker_buy_volume": 3511.0, "taker_buy_quote": 216.9928}, {"ts": 1768893540000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 162.0, "quote_volume": 10.0116, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.0116}, {"ts": 1768893600000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 13483.0, "quote_volume": 830.8628, "trades": 12, "taker_buy_volume": 10333.0, "taker_buy_quote": 636.8228}, {"ts": 1768893660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 94.0, "quote_volume": 5.7998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893720000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3471.0, "quote_volume": 214.1607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1322.0, "quote_volume": 81.4352, "trades": 3, "taker_buy_volume": 322.0, "taker_buy_quote": 19.8352}, {"ts": 1768893900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893960000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 41301.0, "quote_volume": 2540.346, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3748.0, "quote_volume": 230.502, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 36.777}, {"ts": 1768894260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894320000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 3711.0, "quote_volume": 227.1595, "trades": 7, "taker_buy_volume": 463.0, "taker_buy_quote": 28.3819}, {"ts": 1768894380000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 10484.0, "quote_volume": 641.398, "trades": 11, "taker_buy_volume": 3913.0, "taker_buy_quote": 239.5288}, {"ts": 1768894440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1724.0, "quote_volume": 105.5088, "trades": 2, "taker_buy_volume": 1724.0, "taker_buy_quote": 105.5088}, {"ts": 1768894500000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3953.0, "quote_volume": 241.9236, "trades": 3, "taker_buy_volume": 3953.0, "taker_buy_quote": 241.9236}, {"ts": 1768894560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 648.0, "quote_volume": 39.7872, "trades": 1, "taker_buy_volume": 648.0, "taker_buy_quote": 39.7872}, {"ts": 1768894740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3555.0, "quote_volume": 217.9215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895040000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4566.0, "quote_volume": 279.8958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895100000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7087.0, "quote_volume": 433.0411, "trades": 4, "taker_buy_volume": 231.0, "taker_buy_quote": 14.1141}, {"ts": 1768895160000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895220000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895280000, "open": 0.0611, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 130263.0, "quote_volume": 7950.3773, "trades": 24, "taker_buy_volume": 72816.0, "taker_buy_quote": 4450.5413}, {"ts": 1768895340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6514.0, "quote_volume": 398.0054, "trades": 3, "taker_buy_volume": 3364.0, "taker_buy_quote": 205.5404}, {"ts": 1768895400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1281.0, "quote_volume": 78.2691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895460000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6393.0, "quote_volume": 389.973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 9573.0, "quote_volume": 584.9103, "trades": 3, "taker_buy_volume": 9573.0, "taker_buy_quote": 584.9103}, {"ts": 1768895580000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 41455.0, "quote_volume": 2532.7575, "trades": 16, "taker_buy_volume": 24375.0, "taker_buy_quote": 1489.1695}, {"ts": 1768895640000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 236.0, "quote_volume": 14.396, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 14.396}, {"ts": 1768895700000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 3171.0, "quote_volume": 193.4858, "trades": 3, "taker_buy_volume": 3171.0, "taker_buy_quote": 193.4858}, {"ts": 1768895760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 436.0, "quote_volume": 26.6396, "trades": 1, "taker_buy_volume": 436.0, "taker_buy_quote": 26.6396}, {"ts": 1768895820000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3861.0, "quote_volume": 235.5566, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 21.7516}, {"ts": 1768895880000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1034.0, "quote_volume": 63.074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896000000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5505.0, "quote_volume": 335.4004, "trades": 12, "taker_buy_volume": 1459.0, "taker_buy_quote": 88.999}, {"ts": 1768896060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 18894.0, "quote_volume": 1150.6446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896180000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 12030.0, "quote_volume": 731.7631, "trades": 9, "taker_buy_volume": 241.0, "taker_buy_quote": 14.6769}, {"ts": 1768896240000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3295.0, "quote_volume": 200.6895, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 14.64}, {"ts": 1768896300000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8376.0, "quote_volume": 509.2608, "trades": 5, "taker_buy_volume": 943.0, "taker_buy_quote": 57.3344}, {"ts": 1768896420000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 8750.0, "quote_volume": 532.875, "trades": 2, "taker_buy_volume": 8750.0, "taker_buy_quote": 532.875}, {"ts": 1768896480000, "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0607, "volume": 7679.0, "quote_volume": 467.1814, "trades": 7, "taker_buy_volume": 226.0, "taker_buy_quote": 13.786}, {"ts": 1768896540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 10696.0, "quote_volume": 650.3168, "trades": 22, "taker_buy_volume": 4507.0, "taker_buy_quote": 274.0256}, {"ts": 1768896600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896660000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 15836.0, "quote_volume": 962.304, "trades": 36, "taker_buy_volume": 8145.0, "taker_buy_quote": 495.1453}, {"ts": 1768896720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3072.0, "quote_volume": 186.4704, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 7.2233}, {"ts": 1768896780000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 33232.0, "quote_volume": 2010.6166, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896840000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 11730.0, "quote_volume": 709.7956, "trades": 10, "taker_buy_volume": 1730.0, "taker_buy_quote": 104.7956}, {"ts": 1768896900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 14972.0, "quote_volume": 905.806, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 12.1}, {"ts": 1768896960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1374.0, "quote_volume": 82.9896, "trades": 2, "taker_buy_volume": 1374.0, "taker_buy_quote": 82.9896}, {"ts": 1768897020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897140000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 11897.0, "quote_volume": 718.5988, "trades": 8, "taker_buy_volume": 821.0, "taker_buy_quote": 49.6084}, {"ts": 1768897200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 396.0, "quote_volume": 23.9184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897260000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 544.0, "quote_volume": 32.912, "trades": 3, "taker_buy_volume": 544.0, "taker_buy_quote": 32.912}, {"ts": 1768897320000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1420.0, "quote_volume": 85.91, "trades": 5, "taker_buy_volume": 1420.0, "taker_buy_quote": 85.91}, {"ts": 1768897380000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897500000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8717.0, "quote_volume": 528.4169, "trades": 6, "taker_buy_volume": 8717.0, "taker_buy_quote": 528.4169}, {"ts": 1768897560000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3150.0, "quote_volume": 190.575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897620000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897860000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 8074.0, "quote_volume": 486.8622, "trades": 3, "taker_buy_volume": 4924.0, "taker_buy_quote": 296.9172}, {"ts": 1768898040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 29461.0, "quote_volume": 1776.4983, "trades": 6, "taker_buy_volume": 29461.0, "taker_buy_quote": 1776.4983}, {"ts": 1768898100000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7654.0, "quote_volume": 460.4148, "trades": 7, "taker_buy_volume": 1685.0, "taker_buy_quote": 101.4059}, {"ts": 1768898160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 7982.0, "quote_volume": 480.5164, "trades": 1, "taker_buy_volume": 7982.0, "taker_buy_quote": 480.5164}, {"ts": 1768898220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 219.0, "quote_volume": 13.1619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1041.0, "quote_volume": 62.6682, "trades": 2, "taker_buy_volume": 1041.0, "taker_buy_quote": 62.6682}, {"ts": 1768898340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2281.0, "quote_volume": 137.0881, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 14.3639}, {"ts": 1768898400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3150.0, "quote_volume": 189.63, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.63}, {"ts": 1768898460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 6840.0, "quote_volume": 412.452, "trades": 3, "taker_buy_volume": 6490.0, "taker_buy_quote": 391.347}, {"ts": 1768898640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898820000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3150.0, "quote_volume": 189.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 701.0, "quote_volume": 42.2002, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 9.3912}, {"ts": 1768899000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3100.0, "quote_volume": 186.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899060000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899120000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899180000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 6568.0, "quote_volume": 396.0504, "trades": 5, "taker_buy_volume": 268.0, "taker_buy_quote": 16.1604}, {"ts": 1768899360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3054.0, "quote_volume": 184.1562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899600000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 123.0, "quote_volume": 7.4292, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 7.4292}, {"ts": 1768899660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3150.0, "quote_volume": 189.945, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.945}, {"ts": 1768899720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899780000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3150.0, "quote_volume": 189.945, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.945}, {"ts": 1768899900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 7100.0, "quote_volume": 428.13, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3150.0, "quote_volume": 190.26, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 442.0, "quote_volume": 26.6968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4957.0, "quote_volume": 299.4028, "trades": 6, "taker_buy_volume": 1301.0, "taker_buy_quote": 78.5804}, {"ts": 1768900380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900440000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 865.0, "quote_volume": 52.2129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901040000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 27374.0, "quote_volume": 1645.977, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 56503.0, "quote_volume": 3395.8303, "trades": 11, "taker_buy_volume": 2000.0, "taker_buy_quote": 120.2}, {"ts": 1768901280000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2873.0, "quote_volume": 172.4202, "trades": 8, "taker_buy_volume": 402.0, "taker_buy_quote": 24.1602}, {"ts": 1768901340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2825.0, "quote_volume": 169.7825, "trades": 8, "taker_buy_volume": 1052.0, "taker_buy_quote": 63.2252}, {"ts": 1768901400000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 512.0, "quote_volume": 30.7553, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 21.2153}, {"ts": 1768901460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8618.0, "quote_volume": 517.08, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 682.0, "quote_volume": 40.92, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 14.4}, {"ts": 1768901580000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 7077.0, "quote_volume": 423.5681, "trades": 6, "taker_buy_volume": 288.0, "taker_buy_quote": 17.2512}, {"ts": 1768901640000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3083.0, "quote_volume": 184.6717, "trades": 2, "taker_buy_volume": 2862.0, "taker_buy_quote": 171.4338}, {"ts": 1768901700000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 39378.0, "quote_volume": 2351.8166, "trades": 13, "taker_buy_volume": 23546.0, "taker_buy_quote": 1405.6962}, {"ts": 1768901760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 459.0, "quote_volume": 27.4482, "trades": 1, "taker_buy_volume": 459.0, "taker_buy_quote": 27.4482}, {"ts": 1768901820000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 5849.0, "quote_volume": 348.782, "trades": 14, "taker_buy_volume": 2186.0, "taker_buy_quote": 130.4257}, {"ts": 1768901880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 222.0, "quote_volume": 13.2534, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 13.2534}, {"ts": 1768902000000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 8242.0, "quote_volume": 491.0298, "trades": 7, "taker_buy_volume": 446.0, "taker_buy_quote": 26.6262}, {"ts": 1768902060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5630.0, "quote_volume": 335.548, "trades": 9, "taker_buy_volume": 5630.0, "taker_buy_quote": 335.548}, {"ts": 1768902240000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 290.0, "quote_volume": 17.255, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 17.255}, {"ts": 1768902360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 636.0, "quote_volume": 37.9056, "trades": 1, "taker_buy_volume": 636.0, "taker_buy_quote": 37.9056}, {"ts": 1768902540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2695.0, "quote_volume": 160.622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1424.0, "quote_volume": 84.8704, "trades": 2, "taker_buy_volume": 1424.0, "taker_buy_quote": 84.8704}, {"ts": 1768902720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2659.0, "quote_volume": 158.4764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 240.0, "quote_volume": 14.304, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.304}, {"ts": 1768902840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 3441.0, "quote_volume": 205.1067, "trades": 4, "taker_buy_volume": 231.0, "taker_buy_quote": 13.7907}, {"ts": 1768902900000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1541.0, "quote_volume": 92.0075, "trades": 2, "taker_buy_volume": 1541.0, "taker_buy_quote": 92.0075}, {"ts": 1768902960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 469.0, "quote_volume": 28.0462, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 28.0462}, {"ts": 1768903020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903140000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5677.0, "quote_volume": 340.5434, "trades": 6, "taker_buy_volume": 5526.0, "taker_buy_quote": 331.4985}, {"ts": 1768903200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3150.0, "quote_volume": 188.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903260000, "open": 0.0599, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 50846.0, "quote_volume": 3055.2641, "trades": 20, "taker_buy_volume": 50846.0, "taker_buy_quote": 3055.2641}, {"ts": 1768903320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 213.0, "quote_volume": 12.8013, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 12.8013}, {"ts": 1768903380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903500000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 13367.0, "quote_volume": 802.9575, "trades": 9, "taker_buy_volume": 5713.0, "taker_buy_quote": 343.3513}, {"ts": 1768903560000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 28931.0, "quote_volume": 1741.3312, "trades": 7, "taker_buy_volume": 28931.0, "taker_buy_quote": 1741.3312}, {"ts": 1768903620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 343.0, "quote_volume": 20.6829, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 20.6829}, {"ts": 1768903680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 790.0, "quote_volume": 47.479, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3387.0, "quote_volume": 203.8974, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 24.8626}, {"ts": 1768903980000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 166.0, "quote_volume": 9.9932, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.9932}, {"ts": 1768904040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3150.0, "quote_volume": 189.945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3150.0, "quote_volume": 189.315, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.315}, {"ts": 1768904400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3150.0, "quote_volume": 189.0, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.0}, {"ts": 1768904640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2400.0, "quote_volume": 144.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904700000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2015.0, "quote_volume": 120.5985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904760000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12147.0, "quote_volume": 727.6145, "trades": 3, "taker_buy_volume": 12147.0, "taker_buy_quote": 727.6145}, {"ts": 1768904820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2182.0, "quote_volume": 130.7018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2010.0, "quote_volume": 120.6, "trades": 1, "taker_buy_volume": 2010.0, "taker_buy_quote": 120.6}, {"ts": 1768905000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1186.0, "quote_volume": 71.16, "trades": 2, "taker_buy_volume": 1186.0, "taker_buy_quote": 71.16}, {"ts": 1768905060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6841.0, "quote_volume": 410.46, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.0}, {"ts": 1768905240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2247.0, "quote_volume": 134.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3150.0, "quote_volume": 188.685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2252.0, "quote_volume": 134.6696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2138.0, "quote_volume": 127.8524, "trades": 1, "taker_buy_volume": 2138.0, "taker_buy_quote": 127.8524}, {"ts": 1768905960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1888.0, "quote_volume": 112.7136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7463.0, "quote_volume": 444.7948, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 187.74}, {"ts": 1768906140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3150.0, "quote_volume": 187.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3150.0, "quote_volume": 187.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906560000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 635.0, "quote_volume": 37.9095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906860000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2849.0, "quote_volume": 170.1187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 167.0, "quote_volume": 9.9532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5135.0, "quote_volume": 306.046, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2042.0, "quote_volume": 121.7032, "trades": 1, "taker_buy_volume": 2042.0, "taker_buy_quote": 121.7032}, {"ts": 1768907220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 122.0, "quote_volume": 7.2834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907340000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4202.0, "quote_volume": 250.9646, "trades": 2, "taker_buy_volume": 4202.0, "taker_buy_quote": 250.9646}, {"ts": 1768907400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907640000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 6419.0, "quote_volume": 382.886, "trades": 3, "taker_buy_volume": 6419.0, "taker_buy_quote": 382.886}, {"ts": 1768907700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3150.0, "quote_volume": 187.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907820000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 12398.0, "quote_volume": 737.7467, "trades": 9, "taker_buy_volume": 657.0, "taker_buy_quote": 39.1572}, {"ts": 1768907880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 652.0, "quote_volume": 38.794, "trades": 4, "taker_buy_volume": 652.0, "taker_buy_quote": 38.794}, {"ts": 1768907940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908000000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 8771.0, "quote_volume": 520.8247, "trades": 8, "taker_buy_volume": 1570.0, "taker_buy_quote": 93.415}, {"ts": 1768908060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 251.0, "quote_volume": 14.9345, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 14.9345}, {"ts": 1768908120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908420000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 13830.0, "quote_volume": 820.1274, "trades": 7, "taker_buy_volume": 9926.0, "taker_buy_quote": 588.6202}, {"ts": 1768908480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1406.0, "quote_volume": 83.5164, "trades": 1, "taker_buy_volume": 1406.0, "taker_buy_quote": 83.5164}, {"ts": 1768908540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908600000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3237.0, "quote_volume": 192.2691, "trades": 12, "taker_buy_volume": 3150.0, "taker_buy_quote": 187.11}, {"ts": 1768908660000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 778.0, "quote_volume": 46.1458, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 6.1776}, {"ts": 1768908720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909020000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8184.0, "quote_volume": 484.4648, "trades": 11, "taker_buy_volume": 7713.0, "taker_buy_quote": 456.6096}, {"ts": 1768909080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3826.0, "quote_volume": 226.4992, "trades": 3, "taker_buy_volume": 3826.0, "taker_buy_quote": 226.4992}, {"ts": 1768909140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909200000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4458.0, "quote_volume": 263.8143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909500000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 641.0, "quote_volume": 38.0416, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 17.9982}, {"ts": 1768909560000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3679.0, "quote_volume": 218.4797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 976.0, "quote_volume": 57.9744, "trades": 2, "taker_buy_volume": 976.0, "taker_buy_quote": 57.9744}, {"ts": 1768909680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3367.0, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 3367.0, "taker_buy_quote": 199.9998}, {"ts": 1768909800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 27378.0, "quote_volume": 1626.2532, "trades": 4, "taker_buy_volume": 27378.0, "taker_buy_quote": 1626.2532}, {"ts": 1768909860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7183.0, "quote_volume": 426.6702, "trades": 11, "taker_buy_volume": 3367.0, "taker_buy_quote": 199.9998}, {"ts": 1768909920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 8388.0, "quote_volume": 497.4084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5989.0, "quote_volume": 355.1477, "trades": 12, "taker_buy_volume": 2333.0, "taker_buy_quote": 138.3469}, {"ts": 1768910160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 260.0, "quote_volume": 15.418, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.418}, {"ts": 1768910220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 338.0, "quote_volume": 20.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3662.0, "quote_volume": 216.7904, "trades": 5, "taker_buy_volume": 512.0, "taker_buy_quote": 30.3104}, {"ts": 1768910460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910520000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 219.0, "quote_volume": 12.9564, "trades": 2, "taker_buy_volume": 135.0, "taker_buy_quote": 7.992}, {"ts": 1768910580000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 6896.0, "quote_volume": 408.9328, "trades": 6, "taker_buy_volume": 6896.0, "taker_buy_quote": 408.9328}, {"ts": 1768910640000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 71013.0, "quote_volume": 4223.3866, "trades": 26, "taker_buy_volume": 67322.0, "taker_buy_quote": 4003.4852}, {"ts": 1768910700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 248.0, "quote_volume": 14.756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4476.0, "quote_volume": 266.322, "trades": 2, "taker_buy_volume": 4476.0, "taker_buy_quote": 266.322}, {"ts": 1768910820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4279.0, "quote_volume": 254.6005, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 93.0, "quote_volume": 5.5335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 419.0, "quote_volume": 24.9305, "trades": 4, "taker_buy_volume": 419.0, "taker_buy_quote": 24.9305}, {"ts": 1768911180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 631.0, "quote_volume": 37.5445, "trades": 5, "taker_buy_volume": 631.0, "taker_buy_quote": 37.5445}, {"ts": 1768911240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2000.0, "quote_volume": 119.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 119.2}, {"ts": 1768911360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 672.0, "quote_volume": 40.1184, "trades": 1, "taker_buy_volume": 672.0, "taker_buy_quote": 40.1184}, {"ts": 1768911420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4000.0, "quote_volume": 239.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911900000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 56381.0, "quote_volume": 3378.1631, "trades": 11, "taker_buy_volume": 56381.0, "taker_buy_quote": 3378.1631}, {"ts": 1768911960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3150.0, "quote_volume": 189.0, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.0}, {"ts": 1768912080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8383.0, "quote_volume": 502.98, "trades": 10, "taker_buy_volume": 2418.0, "taker_buy_quote": 145.08}, {"ts": 1768912140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912320000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3551.0, "quote_volume": 212.7871, "trades": 2, "taker_buy_volume": 822.0, "taker_buy_quote": 49.32}, {"ts": 1768912380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 93.0, "quote_volume": 5.58, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.58}, {"ts": 1768912620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6385.0, "quote_volume": 383.1, "trades": 8, "taker_buy_volume": 85.0, "taker_buy_quote": 5.1}, {"ts": 1768912680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912740000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 10851.0, "quote_volume": 649.2048, "trades": 5, "taker_buy_volume": 3883.0, "taker_buy_quote": 232.2034}, {"ts": 1768912800000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3057.0, "quote_volume": 183.1143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913040000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1662.0, "quote_volume": 99.7099, "trades": 3, "taker_buy_volume": 1561.0, "taker_buy_quote": 93.66}, {"ts": 1768913100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1561.0, "quote_volume": 93.3478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913220000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 163.0, "quote_volume": 9.7474, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 9.7474}, {"ts": 1768913340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3150.0, "quote_volume": 188.37, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 188.37}, {"ts": 1768913400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3150.0, "quote_volume": 188.37, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 188.37}, {"ts": 1768913520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 12709.0, "quote_volume": 759.9982, "trades": 17, "taker_buy_volume": 3360.0, "taker_buy_quote": 200.928}, {"ts": 1768914060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3150.0, "quote_volume": 187.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 699.0, "quote_volume": 41.6604, "trades": 1, "taker_buy_volume": 699.0, "taker_buy_quote": 41.6604}, {"ts": 1768914900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 774.0, "quote_volume": 46.053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6201.0, "quote_volume": 369.5796, "trades": 2, "taker_buy_volume": 6201.0, "taker_buy_quote": 369.5796}, {"ts": 1768915080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1908.0, "quote_volume": 113.7168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3771.0, "quote_volume": 224.7516, "trades": 2, "taker_buy_volume": 3355.0, "taker_buy_quote": 199.958}, {"ts": 1768915200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3150.0, "quote_volume": 187.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1895.0, "quote_volume": 112.942, "trades": 1, "taker_buy_volume": 1895.0, "taker_buy_quote": 112.942}, {"ts": 1768915380000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3891.0, "quote_volume": 231.9873, "trades": 2, "taker_buy_volume": 3891.0, "taker_buy_quote": 231.9873}, {"ts": 1768915440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915500000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 26538.0, "quote_volume": 1582.4123, "trades": 16, "taker_buy_volume": 20033.0, "taker_buy_quote": 1194.7143}, {"ts": 1768915560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 247.0, "quote_volume": 14.7706, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.7706}, {"ts": 1768915680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915920000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3150.0, "quote_volume": 188.055, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 188.055}, {"ts": 1768916040000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 135393.0, "quote_volume": 8076.4881, "trades": 54, "taker_buy_volume": 92889.0, "taker_buy_quote": 5542.5263}, {"ts": 1768916100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916220000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3000.0, "quote_volume": 179.4, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 179.4}, {"ts": 1768916280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3150.0, "quote_volume": 188.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2827.0, "quote_volume": 169.0546, "trades": 15, "taker_buy_volume": 2827.0, "taker_buy_quote": 169.0546}, {"ts": 1768916400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5044.0, "quote_volume": 301.1268, "trades": 4, "taker_buy_volume": 5044.0, "taker_buy_quote": 301.1268}, {"ts": 1768916760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 17625.0, "quote_volume": 1050.45, "trades": 4, "taker_buy_volume": 10374.0, "taker_buy_quote": 618.2904}, {"ts": 1768916820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 348.0, "quote_volume": 20.7408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916880000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916940000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 69320.0, "quote_volume": 4131.472, "trades": 30, "taker_buy_volume": 43245.0, "taker_buy_quote": 2577.402}, {"ts": 1768917060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917240000, "open": 0.0596, "high": 0.0597, "low": 0.0593, "close": 0.0593, "volume": 29799.0, "quote_volume": 1772.8403, "trades": 24, "taker_buy_volume": 15771.0, "taker_buy_quote": 939.5276}, {"ts": 1768917300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2272.0, "quote_volume": 134.9568, "trades": 2, "taker_buy_volume": 2272.0, "taker_buy_quote": 134.9568}, {"ts": 1768917420000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5997.0, "quote_volume": 356.3558, "trades": 16, "taker_buy_volume": 5997.0, "taker_buy_quote": 356.3558}, {"ts": 1768917480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 17786.0, "quote_volume": 1058.267, "trades": 4, "taker_buy_volume": 17786.0, "taker_buy_quote": 1058.267}, {"ts": 1768917540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1185.0, "quote_volume": 70.626, "trades": 2, "taker_buy_volume": 1185.0, "taker_buy_quote": 70.626}, {"ts": 1768917600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1613.0, "quote_volume": 96.1348, "trades": 2, "taker_buy_volume": 1613.0, "taker_buy_quote": 96.1348}, {"ts": 1768917660000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3274.0, "quote_volume": 195.2765, "trades": 6, "taker_buy_volume": 3274.0, "taker_buy_quote": 195.2765}, {"ts": 1768917720000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 20715.0, "quote_volume": 1236.7826, "trades": 10, "taker_buy_volume": 20715.0, "taker_buy_quote": 1236.7826}, {"ts": 1768917780000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 16605.0, "quote_volume": 994.2414, "trades": 11, "taker_buy_volume": 14605.0, "taker_buy_quote": 874.4414}, {"ts": 1768917840000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 10121.0, "quote_volume": 605.4853, "trades": 6, "taker_buy_volume": 10121.0, "taker_buy_quote": 605.4853}, {"ts": 1768917900000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2591.0, "quote_volume": 155.3729, "trades": 8, "taker_buy_volume": 2375.0, "taker_buy_quote": 142.4345}, {"ts": 1768917960000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 26341.0, "quote_volume": 1580.5568, "trades": 7, "taker_buy_volume": 26341.0, "taker_buy_quote": 1580.5568}, {"ts": 1768918020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1954.0, "quote_volume": 117.4354, "trades": 2, "taker_buy_volume": 1954.0, "taker_buy_quote": 117.4354}, {"ts": 1768918080000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2736.0, "quote_volume": 164.2655, "trades": 10, "taker_buy_volume": 1911.0, "taker_buy_quote": 114.7655}, {"ts": 1768918140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2148.0, "quote_volume": 128.88, "trades": 3, "taker_buy_volume": 2148.0, "taker_buy_quote": 128.88}, {"ts": 1768918200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 18297.0, "quote_volume": 1094.1606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 182.0, "quote_volume": 10.8654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7677.0, "quote_volume": 459.0846, "trades": 9, "taker_buy_volume": 1953.0, "taker_buy_quote": 116.7894}, {"ts": 1768918440000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 13245.0, "quote_volume": 793.0605, "trades": 6, "taker_buy_volume": 13245.0, "taker_buy_quote": 793.0605}, {"ts": 1768918500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 38335.0, "quote_volume": 2292.433, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3150.0, "quote_volume": 188.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918740000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 48631.0, "quote_volume": 2898.7226, "trades": 14, "taker_buy_volume": 3150.0, "taker_buy_quote": 188.055}, {"ts": 1768918800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2858.0, "quote_volume": 170.6226, "trades": 1, "taker_buy_volume": 2858.0, "taker_buy_quote": 170.6226}, {"ts": 1768918860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2167.0, "quote_volume": 128.9365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3150.0, "quote_volume": 187.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919160000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 3730.0, "quote_volume": 221.9464, "trades": 5, "taker_buy_volume": 3730.0, "taker_buy_quote": 221.9464}, {"ts": 1768919220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919400000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 32390.0, "quote_volume": 1932.421, "trades": 96, "taker_buy_volume": 29240.0, "taker_buy_quote": 1744.366}, {"ts": 1768919460000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7272.0, "quote_volume": 432.9285, "trades": 28, "taker_buy_volume": 7272.0, "taker_buy_quote": 432.9285}, {"ts": 1768919520000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 46186.0, "quote_volume": 2749.3179, "trades": 70, "taker_buy_volume": 14739.0, "taker_buy_quote": 877.9064}, {"ts": 1768919580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8544.0, "quote_volume": 508.368, "trades": 23, "taker_buy_volume": 8544.0, "taker_buy_quote": 508.368}, {"ts": 1768919640000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 26786.0, "quote_volume": 1592.6942, "trades": 85, "taker_buy_volume": 15299.0, "taker_buy_quote": 910.3664}, {"ts": 1768919700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2338.0, "quote_volume": 139.5786, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 27.6411}, {"ts": 1768919760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 14607.0, "quote_volume": 870.5772, "trades": 10, "taker_buy_volume": 14607.0, "taker_buy_quote": 870.5772}, {"ts": 1768919820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3147.0, "quote_volume": 187.5612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919880000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 12517.0, "quote_volume": 749.322, "trades": 48, "taker_buy_volume": 12517.0, "taker_buy_quote": 749.322}, {"ts": 1768919940000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 20116.0, "quote_volume": 1207.1461, "trades": 50, "taker_buy_volume": 20116.0, "taker_buy_quote": 1207.1461}, {"ts": 1768920000000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 22434.0, "quote_volume": 1344.7844, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920060000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 20081.0, "quote_volume": 1199.5933, "trades": 45, "taker_buy_volume": 16577.0, "taker_buy_quote": 990.0541}, {"ts": 1768920120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6215.0, "quote_volume": 370.414, "trades": 25, "taker_buy_volume": 6215.0, "taker_buy_quote": 370.414}, {"ts": 1768920180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 8942.0, "quote_volume": 533.0696, "trades": 25, "taker_buy_volume": 8602.0, "taker_buy_quote": 512.7716}, {"ts": 1768920240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7668.0, "quote_volume": 457.7796, "trades": 32, "taker_buy_volume": 7668.0, "taker_buy_quote": 457.7796}, {"ts": 1768920300000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 6375.0, "quote_volume": 380.596, "trades": 14, "taker_buy_volume": 6375.0, "taker_buy_quote": 380.596}, {"ts": 1768920360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 26642.0, "quote_volume": 1593.1916, "trades": 2, "taker_buy_volume": 26642.0, "taker_buy_quote": 1593.1916}, {"ts": 1768920420000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 7622.0, "quote_volume": 454.586, "trades": 25, "taker_buy_volume": 6715.0, "taker_buy_quote": 400.4481}, {"ts": 1768920480000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 16090.0, "quote_volume": 957.7135, "trades": 40, "taker_buy_volume": 16090.0, "taker_buy_quote": 957.7135}, {"ts": 1768920540000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 20896.0, "quote_volume": 1241.3126, "trades": 53, "taker_buy_volume": 13158.0, "taker_buy_quote": 781.8192}, {"ts": 1768920600000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7473.0, "quote_volume": 444.9575, "trades": 30, "taker_buy_volume": 7473.0, "taker_buy_quote": 444.9575}, {"ts": 1768920660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9056.0, "quote_volume": 540.6432, "trades": 37, "taker_buy_volume": 9056.0, "taker_buy_quote": 540.6432}, {"ts": 1768920720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 23290.0, "quote_volume": 1385.755, "trades": 69, "taker_buy_volume": 16958.0, "taker_buy_quote": 1009.001}, {"ts": 1768920780000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 17538.0, "quote_volume": 1042.6815, "trades": 30, "taker_buy_volume": 9243.0, "taker_buy_quote": 549.9585}, {"ts": 1768920840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 100.0, "quote_volume": 5.93, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920900000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 771.0, "quote_volume": 45.7807, "trades": 5, "taker_buy_volume": 604.0, "taker_buy_quote": 35.8776}, {"ts": 1768920960000, "open": 0.0594, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 171904.0, "quote_volume": 10229.9479, "trades": 104, "taker_buy_volume": 171904.0, "taker_buy_quote": 10229.9479}, {"ts": 1768921020000, "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0597, "volume": 265131.0, "quote_volume": 15824.562, "trades": 64, "taker_buy_volume": 263985.0, "taker_buy_quote": 15756.205}, {"ts": 1768921080000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 9386.0, "quote_volume": 561.9246, "trades": 24, "taker_buy_volume": 3021.0, "taker_buy_quote": 180.8503}, {"ts": 1768921140000, "open": 0.0598, "high": 0.0603, "low": 0.0598, "close": 0.0602, "volume": 324353.0, "quote_volume": 19528.6628, "trades": 134, "taker_buy_volume": 268798.0, "taker_buy_quote": 16183.8007}, {"ts": 1768921200000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 35880.0, "quote_volume": 2160.5656, "trades": 26, "taker_buy_volume": 23053.0, "taker_buy_quote": 1388.4361}, {"ts": 1768921260000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 15958.0, "quote_volume": 959.7266, "trades": 19, "taker_buy_volume": 3150.0, "taker_buy_quote": 189.0}, {"ts": 1768921320000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 11553.0, "quote_volume": 693.212, "trades": 6, "taker_buy_volume": 320.0, "taker_buy_quote": 19.232}, {"ts": 1768921380000, "open": 0.06, "high": 0.06, "low": 0.0595, "close": 0.0597, "volume": 85397.0, "quote_volume": 5107.2449, "trades": 23, "taker_buy_volume": 31293.0, "taker_buy_quote": 1868.1921}, {"ts": 1768921440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4218.0, "quote_volume": 251.8146, "trades": 1, "taker_buy_volume": 4218.0, "taker_buy_quote": 251.8146}, {"ts": 1768921500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 95.0, "quote_volume": 5.6715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3772.0, "quote_volume": 225.1884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3150.0, "quote_volume": 187.425, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 187.425}, {"ts": 1768921680000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 2792.0, "quote_volume": 166.1147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768921740000, "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0591, "volume": 262443.0, "quote_volume": 15556.2248, "trades": 175, "taker_buy_volume": 182061.0, "taker_buy_quote": 10796.7266}, {"ts": 1768921800000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 30203.0, "quote_volume": 1789.4655, "trades": 5, "taker_buy_volume": 30203.0, "taker_buy_quote": 1789.4655}, {"ts": 1768921860000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 9626.0, "quote_volume": 571.7542, "trades": 7, "taker_buy_volume": 9324.0, "taker_buy_quote": 553.8456}, {"ts": 1768921920000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 22732.0, "quote_volume": 1356.9576, "trades": 20, "taker_buy_volume": 13732.0, "taker_buy_quote": 819.6844}, {"ts": 1768921980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 464.0, "quote_volume": 27.7008, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 27.7008}, {"ts": 1768922040000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1871.0, "quote_volume": 111.4652, "trades": 4, "taker_buy_volume": 464.0, "taker_buy_quote": 27.608}, {"ts": 1768922100000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5506.0, "quote_volume": 327.557, "trades": 11, "taker_buy_volume": 5006.0, "taker_buy_quote": 297.857}, {"ts": 1768922160000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4680.0, "quote_volume": 278.0999, "trades": 6, "taker_buy_volume": 464.0, "taker_buy_quote": 27.608}, {"ts": 1768922220000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 3382.0, "quote_volume": 201.544, "trades": 2, "taker_buy_volume": 3382.0, "taker_buy_quote": 201.544}, {"ts": 1768922280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 900.0, "quote_volume": 53.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10077.0, "quote_volume": 597.5661, "trades": 9, "taker_buy_volume": 6764.0, "taker_buy_quote": 401.1052}, {"ts": 1768922400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3981.0, "quote_volume": 236.0733, "trades": 10, "taker_buy_volume": 928.0, "taker_buy_quote": 55.0304}, {"ts": 1768922460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5057.0, "quote_volume": 299.8801, "trades": 12, "taker_buy_volume": 1392.0, "taker_buy_quote": 82.5456}, {"ts": 1768922520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 232.0, "quote_volume": 13.804, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 13.804}, {"ts": 1768922580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 232.0, "quote_volume": 13.804, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.804}, {"ts": 1768922640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 232.0, "quote_volume": 13.804, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 13.804}, {"ts": 1768922700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 232.0, "quote_volume": 13.8272, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.8272}, {"ts": 1768922760000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3875.0, "quote_volume": 230.68, "trades": 9, "taker_buy_volume": 3875.0, "taker_buy_quote": 230.68}, {"ts": 1768922820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 670.0, "quote_volume": 39.798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768922880000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2634.0, "quote_volume": 156.399, "trades": 2, "taker_buy_volume": 2028.0, "taker_buy_quote": 120.4632}, {"ts": 1768922940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 8553.0, "quote_volume": 508.0482, "trades": 16, "taker_buy_volume": 2069.0, "taker_buy_quote": 122.8986}, {"ts": 1768923000000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1555.0, "quote_volume": 92.3124, "trades": 4, "taker_buy_volume": 1009.0, "taker_buy_quote": 59.9346}, {"ts": 1768923060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1414.0, "quote_volume": 83.9916, "trades": 1, "taker_buy_volume": 1414.0, "taker_buy_quote": 83.9916}, {"ts": 1768923120000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 12347.0, "quote_volume": 732.3947, "trades": 17, "taker_buy_volume": 6470.0, "taker_buy_quote": 383.9342}, {"ts": 1768923180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 24848.0, "quote_volume": 1475.9712, "trades": 23, "taker_buy_volume": 11846.0, "taker_buy_quote": 703.6524}, {"ts": 1768923240000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 6315.0, "quote_volume": 374.4229, "trades": 9, "taker_buy_volume": 5145.0, "taker_buy_quote": 305.1589}, {"ts": 1768923300000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 15116.0, "quote_volume": 899.3788, "trades": 10, "taker_buy_volume": 12928.0, "taker_buy_quote": 769.1928}, {"ts": 1768923360000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 32163.0, "quote_volume": 1917.75, "trades": 21, "taker_buy_volume": 25337.0, "taker_buy_quote": 1510.86}, {"ts": 1768923420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3150.0, "quote_volume": 187.74, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 187.74}, {"ts": 1768923480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4093.0, "quote_volume": 243.9428, "trades": 8, "taker_buy_volume": 3638.0, "taker_buy_quote": 216.8248}, {"ts": 1768923540000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 830.0, "quote_volume": 49.499, "trades": 5, "taker_buy_volume": 310.0, "taker_buy_quote": 18.507}, {"ts": 1768923600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5846.0, "quote_volume": 347.837, "trades": 9, "taker_buy_volume": 2575.0, "taker_buy_quote": 153.2125}, {"ts": 1768923660000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6601.0, "quote_volume": 392.2485, "trades": 17, "taker_buy_volume": 6137.0, "taker_buy_quote": 364.6869}, {"ts": 1768923720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923780000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 15983.0, "quote_volume": 951.9065, "trades": 24, "taker_buy_volume": 14890.0, "taker_buy_quote": 886.7637}, {"ts": 1768923840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923900000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7795.0, "quote_volume": 463.4741, "trades": 11, "taker_buy_volume": 7661.0, "taker_buy_quote": 455.5145}, {"ts": 1768923960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1411.0, "quote_volume": 83.9545, "trades": 5, "taker_buy_volume": 1411.0, "taker_buy_quote": 83.9545}, {"ts": 1768924020000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 5732.0, "quote_volume": 340.7391, "trades": 11, "taker_buy_volume": 4790.0, "taker_buy_quote": 284.6901}, {"ts": 1768924080000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 11974.0, "quote_volume": 711.508, "trades": 10, "taker_buy_volume": 11974.0, "taker_buy_quote": 711.508}, {"ts": 1768924140000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 19550.0, "quote_volume": 1162.0409, "trades": 24, "taker_buy_volume": 10859.0, "taker_buy_quote": 645.7955}, {"ts": 1768924200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6136.0, "quote_volume": 365.092, "trades": 9, "taker_buy_volume": 6136.0, "taker_buy_quote": 365.092}, {"ts": 1768924260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4531.0, "quote_volume": 269.5945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 10633.0, "quote_volume": 632.6635, "trades": 24, "taker_buy_volume": 10633.0, "taker_buy_quote": 632.6635}, {"ts": 1768924380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5600.0, "quote_volume": 333.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2472.0, "quote_volume": 146.8368, "trades": 6, "taker_buy_volume": 2472.0, "taker_buy_quote": 146.8368}, {"ts": 1768924500000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 5981.0, "quote_volume": 355.3318, "trades": 13, "taker_buy_volume": 3754.0, "taker_buy_quote": 223.048}, {"ts": 1768924560000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 15949.0, "quote_volume": 948.3327, "trades": 40, "taker_buy_volume": 12771.0, "taker_buy_quote": 759.5595}, {"ts": 1768924620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924740000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 17629.0, "quote_volume": 1050.3667, "trades": 8, "taker_buy_volume": 17629.0, "taker_buy_quote": 1050.3667}, {"ts": 1768924800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3315.0, "quote_volume": 197.9055, "trades": 3, "taker_buy_volume": 3315.0, "taker_buy_quote": 197.9055}, {"ts": 1768924860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 15052.0, "quote_volume": 898.6044, "trades": 6, "taker_buy_volume": 12000.0, "taker_buy_quote": 716.4}, {"ts": 1768924920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5177.0, "quote_volume": 308.5492, "trades": 9, "taker_buy_volume": 5177.0, "taker_buy_quote": 308.5492}, {"ts": 1768925100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925160000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 19993.0, "quote_volume": 1191.5606, "trades": 48, "taker_buy_volume": 15861.0, "taker_buy_quote": 945.3156}, {"ts": 1768925220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 9843.0, "quote_volume": 586.6428, "trades": 16, "taker_buy_volume": 6600.0, "taker_buy_quote": 393.36}, {"ts": 1768925280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7888.0, "quote_volume": 469.336, "trades": 21, "taker_buy_volume": 7888.0, "taker_buy_quote": 469.336}, {"ts": 1768925340000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 10577.0, "quote_volume": 628.5364, "trades": 25, "taker_buy_volume": 10577.0, "taker_buy_quote": 628.5364}, {"ts": 1768925400000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7460.0, "quote_volume": 444.4005, "trades": 17, "taker_buy_volume": 7460.0, "taker_buy_quote": 444.4005}, {"ts": 1768925460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 341.0, "quote_volume": 20.3236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9387.0, "quote_volume": 560.4039, "trades": 30, "taker_buy_volume": 9186.0, "taker_buy_quote": 548.4042}, {"ts": 1768925580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7911.0, "quote_volume": 472.2867, "trades": 20, "taker_buy_volume": 7911.0, "taker_buy_quote": 472.2867}, {"ts": 1768925640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2000.0, "quote_volume": 119.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 119.6}, {"ts": 1768925700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4537.0, "quote_volume": 270.8589, "trades": 18, "taker_buy_volume": 4537.0, "taker_buy_quote": 270.8589}, {"ts": 1768925760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7567.0, "quote_volume": 452.5066, "trades": 31, "taker_buy_volume": 7567.0, "taker_buy_quote": 452.5066}, {"ts": 1768925820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 16100.0, "quote_volume": 962.78, "trades": 32, "taker_buy_volume": 6393.0, "taker_buy_quote": 382.3014}, {"ts": 1768925880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 12362.0, "quote_volume": 739.2476, "trades": 33, "taker_buy_volume": 12362.0, "taker_buy_quote": 739.2476}, {"ts": 1768926000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4979.0, "quote_volume": 297.7442, "trades": 22, "taker_buy_volume": 4519.0, "taker_buy_quote": 270.2362}, {"ts": 1768926120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926180000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 8166.0, "quote_volume": 485.562, "trades": 6, "taker_buy_volume": 1866.0, "taker_buy_quote": 111.027}, {"ts": 1768926240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 22102.0, "quote_volume": 1310.6486, "trades": 67, "taker_buy_volume": 18952.0, "taker_buy_quote": 1123.8536}, {"ts": 1768926660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6719.0, "quote_volume": 397.7648, "trades": 27, "taker_buy_volume": 6719.0, "taker_buy_quote": 397.7648}, {"ts": 1768926720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926780000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 18806.0, "quote_volume": 1108.7053, "trades": 55, "taker_buy_volume": 17849.0, "taker_buy_quote": 1052.338}, {"ts": 1768926840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 10197.0, "quote_volume": 601.623, "trades": 28, "taker_buy_volume": 7047.0, "taker_buy_quote": 415.773}, {"ts": 1768926900000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5582.0, "quote_volume": 329.338, "trades": 11, "taker_buy_volume": 2432.0, "taker_buy_quote": 143.488}, {"ts": 1768926960000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6917.0, "quote_volume": 407.6777, "trades": 13, "taker_buy_volume": 2664.0, "taker_buy_quote": 157.176}, {"ts": 1768927020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.0, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.9879}, {"ts": 1768927080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 10091.0, "quote_volume": 596.3781, "trades": 30, "taker_buy_volume": 10091.0, "taker_buy_quote": 596.3781}, {"ts": 1768927140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 31620.0, "quote_volume": 1867.2261, "trades": 13, "taker_buy_volume": 8527.0, "taker_buy_quote": 503.093}, {"ts": 1768927260000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 6412.0, "quote_volume": 377.1551, "trades": 17, "taker_buy_volume": 4380.0, "taker_buy_quote": 257.8554}, {"ts": 1768927320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6319.0, "quote_volume": 371.5572, "trades": 26, "taker_buy_volume": 6319.0, "taker_buy_quote": 371.5572}, {"ts": 1768927380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4436.0, "quote_volume": 260.8368, "trades": 6, "taker_buy_volume": 4436.0, "taker_buy_quote": 260.8368}, {"ts": 1768927440000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 10988.0, "quote_volume": 644.8956, "trades": 30, "taker_buy_volume": 6473.0, "taker_buy_quote": 379.9651}, {"ts": 1768927500000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9490.0, "quote_volume": 556.08, "trades": 24, "taker_buy_volume": 5900.0, "taker_buy_quote": 345.74}, {"ts": 1768927560000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 13543.0, "quote_volume": 793.805, "trades": 33, "taker_buy_volume": 13543.0, "taker_buy_quote": 793.805}, {"ts": 1768927620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927680000, "open": 0.0586, "high": 0.0587, "low": 0.0584, "close": 0.0585, "volume": 142825.0, "quote_volume": 8355.9942, "trades": 63, "taker_buy_volume": 13482.0, "taker_buy_quote": 789.67}, {"ts": 1768927740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 85.0, "quote_volume": 4.981, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 4.981}, {"ts": 1768927800000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 17684.0, "quote_volume": 1037.869, "trades": 21, "taker_buy_volume": 8012.0, "taker_buy_quote": 470.1226}, {"ts": 1768927860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1280.0, "quote_volume": 75.264, "trades": 6, "taker_buy_volume": 1280.0, "taker_buy_quote": 75.264}, {"ts": 1768927980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1157.0, "quote_volume": 67.9159, "trades": 5, "taker_buy_volume": 1157.0, "taker_buy_quote": 67.9159}, {"ts": 1768928160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2450.0, "quote_volume": 144.06, "trades": 7, "taker_buy_volume": 2336.0, "taker_buy_quote": 137.3568}, {"ts": 1768928220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4076.0, "quote_volume": 239.2612, "trades": 5, "taker_buy_volume": 4076.0, "taker_buy_quote": 239.2612}, {"ts": 1768928460000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 13193.0, "quote_volume": 773.8008, "trades": 11, "taker_buy_volume": 4686.0, "taker_buy_quote": 274.9756}, {"ts": 1768928520000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 11190.0, "quote_volume": 656.4282, "trades": 13, "taker_buy_volume": 3792.0, "taker_buy_quote": 222.5904}, {"ts": 1768928580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 926.0, "quote_volume": 54.3562, "trades": 4, "taker_buy_volume": 926.0, "taker_buy_quote": 54.3562}, {"ts": 1768928700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2270.0, "quote_volume": 133.703, "trades": 8, "taker_buy_volume": 2270.0, "taker_buy_quote": 133.703}, {"ts": 1768928760000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 9068.0, "quote_volume": 535.1046, "trades": 12, "taker_buy_volume": 8286.0, "taker_buy_quote": 488.9666}, {"ts": 1768928820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2453.0, "quote_volume": 144.4817, "trades": 9, "taker_buy_volume": 1406.0, "taker_buy_quote": 82.8134}, {"ts": 1768929060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 114.0, "quote_volume": 6.7146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929180000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3932.0, "quote_volume": 231.673, "trades": 13, "taker_buy_volume": 782.0, "taker_buy_quote": 46.138}, {"ts": 1768929240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2381.0, "quote_volume": 140.2409, "trades": 10, "taker_buy_volume": 2381.0, "taker_buy_quote": 140.2409}, {"ts": 1768929300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 694.0, "quote_volume": 40.8766, "trades": 3, "taker_buy_volume": 694.0, "taker_buy_quote": 40.8766}, {"ts": 1768929360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 117.0, "quote_volume": 6.8913, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 6.8913}, {"ts": 1768929420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2381.0, "quote_volume": 140.2409, "trades": 10, "taker_buy_volume": 2381.0, "taker_buy_quote": 140.2409}, {"ts": 1768929480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 84.0, "quote_volume": 4.9476, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 4.9476}, {"ts": 1768929600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3246.0, "quote_volume": 190.8648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4851.0, "quote_volume": 284.7537, "trades": 11, "taker_buy_volume": 4851.0, "taker_buy_quote": 284.7537}, {"ts": 1768929900000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 8195.0, "quote_volume": 479.4706, "trades": 7, "taker_buy_volume": 3781.0, "taker_buy_quote": 221.2516}, {"ts": 1768929960000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 33364.0, "quote_volume": 1951.8911, "trades": 21, "taker_buy_volume": 6502.0, "taker_buy_quote": 380.4641}, {"ts": 1768930020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930200000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3079.0, "quote_volume": 180.4294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930380000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 57246.0, "quote_volume": 3349.0164, "trades": 49, "taker_buy_volume": 37967.0, "taker_buy_quote": 2221.1949}, {"ts": 1768930440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2879.0, "quote_volume": 168.7094, "trades": 11, "taker_buy_volume": 2879.0, "taker_buy_quote": 168.7094}, {"ts": 1768930500000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 12188.0, "quote_volume": 714.2576, "trades": 25, "taker_buy_volume": 9038.0, "taker_buy_quote": 529.6676}, {"ts": 1768930560000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 9881.0, "quote_volume": 579.0694, "trades": 17, "taker_buy_volume": 6303.0, "taker_buy_quote": 369.3986}, {"ts": 1768930620000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 39063.0, "quote_volume": 2286.2168, "trades": 44, "taker_buy_volume": 31430.0, "taker_buy_quote": 1839.6863}, {"ts": 1768930680000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 15907.0, "quote_volume": 933.2648, "trades": 28, "taker_buy_volume": 15907.0, "taker_buy_quote": 933.2648}, {"ts": 1768930740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 23790.0, "quote_volume": 1396.473, "trades": 25, "taker_buy_volume": 16153.0, "taker_buy_quote": 948.1811}, {"ts": 1768930800000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 16088.0, "quote_volume": 944.0048, "trades": 22, "taker_buy_volume": 16088.0, "taker_buy_quote": 944.0048}, {"ts": 1768930860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930920000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6994.0, "quote_volume": 410.9231, "trades": 20, "taker_buy_volume": 6994.0, "taker_buy_quote": 410.9231}, {"ts": 1768930980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 811.0, "quote_volume": 47.5246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 8440.0, "quote_volume": 494.584, "trades": 23, "taker_buy_volume": 4992.0, "taker_buy_quote": 292.5312}, {"ts": 1768931160000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 101656.0, "quote_volume": 5950.0964, "trades": 91, "taker_buy_volume": 73552.0, "taker_buy_quote": 4306.0124}, {"ts": 1768931220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 11163.0, "quote_volume": 654.1518, "trades": 30, "taker_buy_volume": 11163.0, "taker_buy_quote": 654.1518}, {"ts": 1768931280000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 7564.0, "quote_volume": 444.4408, "trades": 8, "taker_buy_volume": 7564.0, "taker_buy_quote": 444.4408}, {"ts": 1768931340000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3273.0, "quote_volume": 192.7674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4465.0, "quote_volume": 262.542, "trades": 19, "taker_buy_volume": 4465.0, "taker_buy_quote": 262.542}, {"ts": 1768931460000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 16553.0, "quote_volume": 970.6666, "trades": 17, "taker_buy_volume": 1389.0, "taker_buy_quote": 81.6732}, {"ts": 1768931520000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 10753.0, "quote_volume": 630.5263, "trades": 34, "taker_buy_volume": 10753.0, "taker_buy_quote": 630.5263}, {"ts": 1768931580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2152.0, "quote_volume": 126.3224, "trades": 11, "taker_buy_volume": 1911.0, "taker_buy_quote": 112.1757}, {"ts": 1768931640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 17065.0, "quote_volume": 1003.422, "trades": 36, "taker_buy_volume": 4438.0, "taker_buy_quote": 260.9544}, {"ts": 1768931700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 7722.0, "quote_volume": 454.0536, "trades": 14, "taker_buy_volume": 7722.0, "taker_buy_quote": 454.0536}, {"ts": 1768931880000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6958.0, "quote_volume": 409.0976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 8194.0, "quote_volume": 480.9878, "trades": 11, "taker_buy_volume": 4830.0, "taker_buy_quote": 283.521}, {"ts": 1768932000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 8563.0, "quote_volume": 503.5044, "trades": 11, "taker_buy_volume": 8563.0, "taker_buy_quote": 503.5044}, {"ts": 1768932120000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 24666.0, "quote_volume": 1452.2378, "trades": 55, "taker_buy_volume": 24666.0, "taker_buy_quote": 1452.2378}, {"ts": 1768932180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 55355.0, "quote_volume": 3254.874, "trades": 17, "taker_buy_volume": 7188.0, "taker_buy_quote": 422.6544}, {"ts": 1768932240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5736.0, "quote_volume": 337.2768, "trades": 12, "taker_buy_volume": 5350.0, "taker_buy_quote": 314.58}, {"ts": 1768932480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 11449.0, "quote_volume": 673.2012, "trades": 11, "taker_buy_volume": 1469.0, "taker_buy_quote": 86.3772}, {"ts": 1768932540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 41614.0, "quote_volume": 2446.9032, "trades": 26, "taker_buy_volume": 10588.0, "taker_buy_quote": 622.5744}, {"ts": 1768932660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6241.0, "quote_volume": 366.9708, "trades": 11, "taker_buy_volume": 6241.0, "taker_buy_quote": 366.9708}, {"ts": 1768932840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5350.0, "quote_volume": 314.58, "trades": 10, "taker_buy_volume": 5350.0, "taker_buy_quote": 314.58}, {"ts": 1768932960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5722.0, "quote_volume": 335.8814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 244.0, "quote_volume": 14.3228, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3228}, {"ts": 1768933200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933260000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 14595.0, "quote_volume": 852.4141, "trades": 27, "taker_buy_volume": 7560.0, "taker_buy_quote": 441.5701}, {"ts": 1768933320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5091.0, "quote_volume": 297.3144, "trades": 10, "taker_buy_volume": 5091.0, "taker_buy_quote": 297.3144}, {"ts": 1768933380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7997.0, "quote_volume": 467.0248, "trades": 25, "taker_buy_volume": 7997.0, "taker_buy_quote": 467.0248}, {"ts": 1768933500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 232.0, "quote_volume": 13.572, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.572}, {"ts": 1768933560000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 13966.0, "quote_volume": 817.0363, "trades": 6, "taker_buy_volume": 1343.0, "taker_buy_quote": 78.5908}, {"ts": 1768933620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8042.0, "quote_volume": 470.457, "trades": 17, "taker_buy_volume": 1620.0, "taker_buy_quote": 94.77}, {"ts": 1768933680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933740000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 58683.0, "quote_volume": 3432.7264, "trades": 25, "taker_buy_volume": 56392.0, "taker_buy_quote": 3298.932}, {"ts": 1768933800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933920000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5060.0, "quote_volume": 295.504, "trades": 9, "taker_buy_volume": 5060.0, "taker_buy_quote": 295.504}, {"ts": 1768933980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 8408.0, "quote_volume": 491.0272, "trades": 11, "taker_buy_volume": 8408.0, "taker_buy_quote": 491.0272}, {"ts": 1768934040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3672.0, "quote_volume": 214.812, "trades": 3, "taker_buy_volume": 3672.0, "taker_buy_quote": 214.812}, {"ts": 1768934100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934160000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 6327.0, "quote_volume": 369.6646, "trades": 21, "taker_buy_volume": 6327.0, "taker_buy_quote": 369.6646}, {"ts": 1768934220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2291.0, "quote_volume": 133.7944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6482.0, "quote_volume": 378.5488, "trades": 10, "taker_buy_volume": 4828.0, "taker_buy_quote": 281.9552}, {"ts": 1768934340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 344.0, "quote_volume": 20.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1696.0, "quote_volume": 99.0464, "trades": 10, "taker_buy_volume": 1696.0, "taker_buy_quote": 99.0464}, {"ts": 1768934520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5235.0, "quote_volume": 305.2005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1650.0, "quote_volume": 96.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2000.0, "quote_volume": 116.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 116.6}, {"ts": 1768934820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3065.0, "quote_volume": 178.6895, "trades": 15, "taker_buy_volume": 3065.0, "taker_buy_quote": 178.6895}, {"ts": 1768934940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1678.0, "quote_volume": 97.9952, "trades": 7, "taker_buy_volume": 1678.0, "taker_buy_quote": 97.9952}, {"ts": 1768935000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 522.0, "quote_volume": 30.4848, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 30.4848}, {"ts": 1768935060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1678.0, "quote_volume": 97.9952, "trades": 7, "taker_buy_volume": 1678.0, "taker_buy_quote": 97.9952}, {"ts": 1768935120000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4194.0, "quote_volume": 244.9296, "trades": 5, "taker_buy_volume": 4194.0, "taker_buy_quote": 244.9296}, {"ts": 1768935240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1388.0, "quote_volume": 81.0592, "trades": 6, "taker_buy_volume": 1388.0, "taker_buy_quote": 81.0592}, {"ts": 1768935360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3446.0, "quote_volume": 201.2464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935600000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4538.0, "quote_volume": 265.788, "trades": 7, "taker_buy_volume": 1388.0, "taker_buy_quote": 81.198}, {"ts": 1768935660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2523.0, "quote_volume": 147.8478, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 9.962}, {"ts": 1768935840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 18858.0, "quote_volume": 1103.193, "trades": 6, "taker_buy_volume": 18658.0, "taker_buy_quote": 1091.493}, {"ts": 1768936020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 170.0, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 255.0, "quote_volume": 14.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 545.0, "quote_volume": 31.8825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936200000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4476.0, "quote_volume": 261.3984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2444.0, "quote_volume": 142.4852, "trades": 6, "taker_buy_volume": 1478.0, "taker_buy_quote": 86.1674}, {"ts": 1768936440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 469.0, "quote_volume": 27.3896, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 27.3896}, {"ts": 1768936620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 19570.0, "quote_volume": 1140.931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937280000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937400000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 8335.0, "quote_volume": 485.2172, "trades": 9, "taker_buy_volume": 3866.0, "taker_buy_quote": 225.1214}, {"ts": 1768937460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2253.0, "quote_volume": 131.1246, "trades": 1, "taker_buy_volume": 2253.0, "taker_buy_quote": 131.1246}, {"ts": 1768937580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 247.0, "quote_volume": 14.3754, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.3754}, {"ts": 1768937640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 137.0, "quote_volume": 7.9734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 125.0, "quote_volume": 7.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2276.0, "quote_volume": 132.6908, "trades": 1, "taker_buy_volume": 2276.0, "taker_buy_quote": 132.6908}, {"ts": 1768938120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 20480.0, "quote_volume": 1193.984, "trades": 7, "taker_buy_volume": 20010.0, "taker_buy_quote": 1166.583}, {"ts": 1768938480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 583.0, "quote_volume": 34.0472, "trades": 1, "taker_buy_volume": 583.0, "taker_buy_quote": 34.0472}, {"ts": 1768938660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3236.0, "quote_volume": 188.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768938960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 85.0, "quote_volume": 4.9725, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 4.9725}, {"ts": 1768939020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 256.0, "quote_volume": 14.9504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 830.0, "quote_volume": 48.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 682.0, "quote_volume": 39.8288, "trades": 1, "taker_buy_volume": 682.0, "taker_buy_quote": 39.8288}, {"ts": 1768939440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3150.0, "quote_volume": 183.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1582.0, "quote_volume": 92.2306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 501.0, "quote_volume": 29.1582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 857.0, "quote_volume": 49.9631, "trades": 3, "taker_buy_volume": 857.0, "taker_buy_quote": 49.9631}, {"ts": 1768939740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2507.0, "quote_volume": 146.1581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 256.0, "quote_volume": 14.976, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 14.976}, {"ts": 1768940220000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2132.0, "quote_volume": 125.1037, "trades": 5, "taker_buy_volume": 1685.0, "taker_buy_quote": 98.9095}, {"ts": 1768940280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2593.0, "quote_volume": 152.2091, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3150.0, "quote_volume": 184.905, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 184.905}, {"ts": 1768940520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940640000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 13783.0, "quote_volume": 808.3121, "trades": 7, "taker_buy_volume": 3133.0, "taker_buy_quote": 183.9071}, {"ts": 1768940700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2544.0, "quote_volume": 149.3328, "trades": 2, "taker_buy_volume": 2544.0, "taker_buy_quote": 149.3328}, {"ts": 1768940760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 14770.0, "quote_volume": 866.999, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3150.0, "quote_volume": 185.22, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 185.22}, {"ts": 1768941060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 156.0, "quote_volume": 9.1572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941240000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4960.0, "quote_volume": 291.1072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 171.0, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 288.0, "quote_volume": 16.8768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 161.0, "quote_volume": 9.4507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 252.0, "quote_volume": 14.7924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6300.0, "quote_volume": 370.44, "trades": 3, "taker_buy_volume": 6300.0, "taker_buy_quote": 370.44}, {"ts": 1768942800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 86.0, "quote_volume": 5.0654, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 5.0654}, {"ts": 1768942920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1945.0, "quote_volume": 114.366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943460000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 340.0, "quote_volume": 19.992, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 19.992}, {"ts": 1768943520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3100.0, "quote_volume": 181.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3150.0, "quote_volume": 184.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 469.0, "quote_volume": 27.3896, "trades": 1, "taker_buy_volume": 469.0, "taker_buy_quote": 27.3896}, {"ts": 1768944420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 582.0, "quote_volume": 33.9306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3840.0, "quote_volume": 223.872, "trades": 2, "taker_buy_volume": 3840.0, "taker_buy_quote": 223.872}, {"ts": 1768944720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944840000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944960000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 343.0, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945140000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1498.0, "quote_volume": 87.3334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 834.0, "quote_volume": 48.6222, "trades": 1, "taker_buy_volume": 834.0, "taker_buy_quote": 48.6222}, {"ts": 1768945980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 918.0, "quote_volume": 53.3358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 91.0, "quote_volume": 5.2962, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.2962}, {"ts": 1768946220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 12457.0, "quote_volume": 724.9974, "trades": 2, "taker_buy_volume": 12457.0, "taker_buy_quote": 724.9974}, {"ts": 1768946280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 94.0, "quote_volume": 5.4614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 343.0, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 19.9969}, {"ts": 1768946760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3091.0, "quote_volume": 180.2053, "trades": 21, "taker_buy_volume": 3091.0, "taker_buy_quote": 180.2053}, {"ts": 1768946820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3150.0, "quote_volume": 183.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1737.0, "quote_volume": 101.0934, "trades": 2, "taker_buy_volume": 1737.0, "taker_buy_quote": 101.0934}, {"ts": 1768947300000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 5233.0, "quote_volume": 304.3523, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4779.0, "quote_volume": 278.6157, "trades": 3, "taker_buy_volume": 4779.0, "taker_buy_quote": 278.6157}, {"ts": 1768947660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 756.0, "quote_volume": 43.9236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1424.0, "quote_volume": 82.7344, "trades": 8, "taker_buy_volume": 783.0, "taker_buy_quote": 45.4923}, {"ts": 1768948020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 641.0, "quote_volume": 37.2421, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 37.2421}, {"ts": 1768948140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948380000, "open": 0.058, "high": 0.058, "low": 0.0572, "close": 0.0573, "volume": 101219.0, "quote_volume": 5823.9501, "trades": 85, "taker_buy_volume": 28608.0, "taker_buy_quote": 1640.5409}, {"ts": 1768948440000, "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0572, "volume": 23060.0, "quote_volume": 1320.5754, "trades": 14, "taker_buy_volume": 17057.0, "taker_buy_quote": 977.1523}, {"ts": 1768948500000, "open": 0.0571, "high": 0.0576, "low": 0.0571, "close": 0.0576, "volume": 55383.0, "quote_volume": 3177.9865, "trades": 16, "taker_buy_volume": 25262.0, "taker_buy_quote": 1452.5413}, {"ts": 1768948560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 580.0, "quote_volume": 33.524, "trades": 1, "taker_buy_volume": 580.0, "taker_buy_quote": 33.524}, {"ts": 1768948620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948680000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 1339.0, "quote_volume": 77.3596, "trades": 4, "taker_buy_volume": 993.0, "taker_buy_quote": 57.3954}, {"ts": 1768948740000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 579.0, "quote_volume": 33.5459, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 33.5459}, {"ts": 1768948800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 11395.0, "quote_volume": 660.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949160000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 719.0, "quote_volume": 41.8253, "trades": 5, "taker_buy_volume": 514.0, "taker_buy_quote": 29.9148}, {"ts": 1768949220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8361.0, "quote_volume": 485.7741, "trades": 6, "taker_buy_volume": 103.0, "taker_buy_quote": 5.9843}, {"ts": 1768949280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949340000, "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0583, "volume": 340817.0, "quote_volume": 19870.5974, "trades": 119, "taker_buy_volume": 324282.0, "taker_buy_quote": 18906.7289}, {"ts": 1768949400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 60887.0, "quote_volume": 3543.6234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 85.0, "quote_volume": 4.947, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 4.947}, {"ts": 1768949520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8463.0, "quote_volume": 491.7003, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949580000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 21551.0, "quote_volume": 1256.144, "trades": 4, "taker_buy_volume": 21551.0, "taker_buy_quote": 1256.144}, {"ts": 1768949640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949820000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 104379.0, "quote_volume": 6090.2119, "trades": 13, "taker_buy_volume": 104279.0, "taker_buy_quote": 6084.3719}, {"ts": 1768949880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 48000.0, "quote_volume": 2798.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 52007.0, "quote_volume": 3026.8074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950120000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 22698.0, "quote_volume": 1323.3037, "trades": 5, "taker_buy_volume": 22698.0, "taker_buy_quote": 1323.3037}, {"ts": 1768950180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950240000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0583, "volume": 118879.0, "quote_volume": 6933.3885, "trades": 20, "taker_buy_volume": 102141.0, "taker_buy_quote": 5958.8748}, {"ts": 1768950300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950480000, "open": 0.0587, "high": 0.0589, "low": 0.0586, "close": 0.0589, "volume": 49477.0, "quote_volume": 2906.7552, "trades": 8, "taker_buy_volume": 46709.0, "taker_buy_quote": 2744.526}, {"ts": 1768950540000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 22800.0, "quote_volume": 1342.2102, "trades": 13, "taker_buy_volume": 19129.0, "taker_buy_quote": 1126.6981}, {"ts": 1768950600000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 42340.0, "quote_volume": 2495.6449, "trades": 33, "taker_buy_volume": 41311.0, "taker_buy_quote": 2435.0674}, {"ts": 1768950660000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 70160.0, "quote_volume": 4142.8404, "trades": 32, "taker_buy_volume": 63462.0, "taker_buy_quote": 3747.9507}, {"ts": 1768950720000, "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 47893.0, "quote_volume": 2831.9868, "trades": 21, "taker_buy_volume": 47420.0, "taker_buy_quote": 2804.1152}, {"ts": 1768950780000, "open": 0.0592, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 80027.0, "quote_volume": 4738.3219, "trades": 32, "taker_buy_volume": 78027.0, "taker_buy_quote": 4620.3219}, {"ts": 1768950840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 41300.0, "quote_volume": 2440.83, "trades": 24, "taker_buy_volume": 17030.0, "taker_buy_quote": 1006.473}, {"ts": 1768950900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950960000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 14279.0, "quote_volume": 843.1386, "trades": 12, "taker_buy_volume": 3375.0, "taker_buy_quote": 199.4625}, {"ts": 1768951020000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 10125.0, "quote_volume": 596.025, "trades": 3, "taker_buy_volume": 6750.0, "taker_buy_quote": 397.2375}, {"ts": 1768951080000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 16425.0, "quote_volume": 966.39, "trades": 6, "taker_buy_volume": 6750.0, "taker_buy_quote": 396.9}, {"ts": 1768951140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3471.0, "quote_volume": 203.7477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1703.0, "quote_volume": 99.9661, "trades": 1, "taker_buy_volume": 1703.0, "taker_buy_quote": 99.9661}, {"ts": 1768951260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 103.0, "quote_volume": 6.0461, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 6.0461}, {"ts": 1768951380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 50077.0, "quote_volume": 2939.5199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951500000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2454.0, "quote_volume": 143.3038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3375.0, "quote_volume": 196.7625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 196.7625}, {"ts": 1768951620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 8288.0, "quote_volume": 484.0192, "trades": 4, "taker_buy_volume": 7500.0, "taker_buy_quote": 438.0}, {"ts": 1768951800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 9770.0, "quote_volume": 570.568, "trades": 5, "taker_buy_volume": 3639.0, "taker_buy_quote": 212.5176}, {"ts": 1768951860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 24259.0, "quote_volume": 1419.1515, "trades": 10, "taker_buy_volume": 19440.0, "taker_buy_quote": 1137.24}, {"ts": 1768951920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8357.0, "quote_volume": 488.8845, "trades": 3, "taker_buy_volume": 5084.0, "taker_buy_quote": 297.414}, {"ts": 1768951980000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2883.0, "quote_volume": 168.6453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3375.0, "quote_volume": 197.1, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 197.1}, {"ts": 1768952160000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 10948.0, "quote_volume": 638.3356, "trades": 8, "taker_buy_volume": 4047.0, "taker_buy_quote": 236.0073}, {"ts": 1768952220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 945.0, "quote_volume": 55.188, "trades": 6, "taker_buy_volume": 342.0, "taker_buy_quote": 19.9728}, {"ts": 1768952340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3375.0, "quote_volume": 197.1, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 197.1}, {"ts": 1768952700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3375.0, "quote_volume": 197.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 8511.0, "quote_volume": 497.0424, "trades": 3, "taker_buy_volume": 8511.0, "taker_buy_quote": 497.0424}, {"ts": 1768952940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953120000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 124.0, "quote_volume": 7.2416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 6793.0, "quote_volume": 397.3905, "trades": 2, "taker_buy_volume": 6793.0, "taker_buy_quote": 397.3905}, {"ts": 1768953300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3315.0, "quote_volume": 194.259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3375.0, "quote_volume": 197.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 118.0, "quote_volume": 6.903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 7265.0, "quote_volume": 425.729, "trades": 4, "taker_buy_volume": 515.0, "taker_buy_quote": 30.179}, {"ts": 1768953660000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 17319.0, "quote_volume": 1014.0475, "trades": 9, "taker_buy_volume": 5084.0, "taker_buy_quote": 297.414}, {"ts": 1768953720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 341.0, "quote_volume": 19.9485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953840000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 28538.0, "quote_volume": 1669.757, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953900000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 15019.0, "quote_volume": 879.6717, "trades": 8, "taker_buy_volume": 6787.0, "taker_buy_quote": 397.7182}, {"ts": 1768953960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954020000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 24279.0, "quote_volume": 1424.8398, "trades": 17, "taker_buy_volume": 22157.0, "taker_buy_quote": 1300.2784}, {"ts": 1768954080000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1491.0, "quote_volume": 87.6353, "trades": 2, "taker_buy_volume": 1136.0, "taker_buy_quote": 66.7968}, {"ts": 1768954140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5995.0, "quote_volume": 352.506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 7040.0, "quote_volume": 413.952, "trades": 12, "taker_buy_volume": 2939.0, "taker_buy_quote": 172.8132}, {"ts": 1768954440000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 20197.0, "quote_volume": 1186.4015, "trades": 16, "taker_buy_volume": 5247.0, "taker_buy_quote": 307.8486}, {"ts": 1768954500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 11903.0, "quote_volume": 698.7061, "trades": 7, "taker_buy_volume": 5496.0, "taker_buy_quote": 322.6152}, {"ts": 1768954560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1703.0, "quote_volume": 99.9661, "trades": 1, "taker_buy_volume": 1703.0, "taker_buy_quote": 99.9661}, {"ts": 1768954620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 28118.0, "quote_volume": 1653.3384, "trades": 14, "taker_buy_volume": 3375.0, "taker_buy_quote": 198.45}, {"ts": 1768954680000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 10203.0, "quote_volume": 600.594, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 198.7875}, {"ts": 1768954740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 450.0, "quote_volume": 26.505, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 26.505}, {"ts": 1768954920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 269.0, "quote_volume": 15.8172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 46317.0, "quote_volume": 2718.8079, "trades": 32, "taker_buy_volume": 16769.0, "taker_buy_quote": 984.3403}, {"ts": 1768955400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 33028.0, "quote_volume": 1938.7436, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 9.0985}, {"ts": 1768955460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 13194.0, "quote_volume": 774.4878, "trades": 21, "taker_buy_volume": 13194.0, "taker_buy_quote": 774.4878}, {"ts": 1768955520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 14915.0, "quote_volume": 877.002, "trades": 5, "taker_buy_volume": 8270.0, "taker_buy_quote": 486.276}, {"ts": 1768955580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1000.0, "quote_volume": 58.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955640000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 14488.0, "quote_volume": 851.0729, "trades": 6, "taker_buy_volume": 11113.0, "taker_buy_quote": 652.9604}, {"ts": 1768955700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 290.0, "quote_volume": 17.023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955760000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 23842.0, "quote_volume": 1403.9563, "trades": 6, "taker_buy_volume": 23842.0, "taker_buy_quote": 1403.9563}, {"ts": 1768955820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 178.0, "quote_volume": 10.4664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1105.0, "quote_volume": 65.0845, "trades": 4, "taker_buy_volume": 1105.0, "taker_buy_quote": 65.0845}, {"ts": 1768955940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 846.0, "quote_volume": 49.914, "trades": 4, "taker_buy_volume": 846.0, "taker_buy_quote": 49.914}, {"ts": 1768956000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 647.0, "quote_volume": 38.1083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1235.0, "quote_volume": 72.865, "trades": 6, "taker_buy_volume": 664.0, "taker_buy_quote": 39.176}, {"ts": 1768956120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8669.0, "quote_volume": 513.2048, "trades": 3, "taker_buy_volume": 8480.0, "taker_buy_quote": 502.016}, {"ts": 1768956240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 843.0, "quote_volume": 49.9899, "trades": 2, "taker_buy_volume": 843.0, "taker_buy_quote": 49.9899}, {"ts": 1768956360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 572.0, "quote_volume": 33.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956540000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 8877.0, "quote_volume": 527.3458, "trades": 7, "taker_buy_volume": 6898.0, "taker_buy_quote": 409.7932}, {"ts": 1768956600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 93962.0, "quote_volume": 5571.9466, "trades": 32, "taker_buy_volume": 38116.0, "taker_buy_quote": 2260.2788}, {"ts": 1768956660000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1069.0, "quote_volume": 63.3058, "trades": 3, "taker_buy_volume": 210.0, "taker_buy_quote": 12.453}, {"ts": 1768956720000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6526.0, "quote_volume": 387.4601, "trades": 7, "taker_buy_volume": 6176.0, "taker_buy_quote": 366.6701}, {"ts": 1768956780000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1446.0, "quote_volume": 85.8348, "trades": 5, "taker_buy_volume": 870.0, "taker_buy_quote": 51.678}, {"ts": 1768956840000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 23061.0, "quote_volume": 1365.7432, "trades": 36, "taker_buy_volume": 6146.0, "taker_buy_quote": 363.8432}, {"ts": 1768956900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9539.0, "quote_volume": 565.6627, "trades": 5, "taker_buy_volume": 7164.0, "taker_buy_quote": 424.8252}, {"ts": 1768957140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 398.0, "quote_volume": 23.6412, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 23.6412}, {"ts": 1768957380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2855.0, "quote_volume": 169.8725, "trades": 1, "taker_buy_volume": 2855.0, "taker_buy_quote": 169.8725}, {"ts": 1768957440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3375.0, "quote_volume": 200.8125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1768957500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3787.0, "quote_volume": 224.9478, "trades": 13, "taker_buy_volume": 3787.0, "taker_buy_quote": 224.9478}, {"ts": 1768957860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7347.0, "quote_volume": 436.4118, "trades": 2, "taker_buy_volume": 3972.0, "taker_buy_quote": 235.9368}, {"ts": 1768957920000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 54677.0, "quote_volume": 3244.4182, "trades": 16, "taker_buy_volume": 30488.0, "taker_buy_quote": 1807.9384}, {"ts": 1768957980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958040000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 16300.0, "quote_volume": 968.3041, "trades": 9, "taker_buy_volume": 16300.0, "taker_buy_quote": 968.3041}, {"ts": 1768958100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2430.0, "quote_volume": 144.342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2562.0, "quote_volume": 152.1828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958280000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7201.0, "quote_volume": 428.3272, "trades": 13, "taker_buy_volume": 1761.0, "taker_buy_quote": 104.7795}, {"ts": 1768958340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2701.0, "quote_volume": 160.4394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958400000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 14830.0, "quote_volume": 882.3095, "trades": 7, "taker_buy_volume": 3950.0, "taker_buy_quote": 235.025}, {"ts": 1768958460000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1844.0, "quote_volume": 109.4213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1427.0, "quote_volume": 84.7638, "trades": 6, "taker_buy_volume": 1427.0, "taker_buy_quote": 84.7638}, {"ts": 1768958580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 336.0, "quote_volume": 19.9584, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 19.9584}, {"ts": 1768958640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3375.0, "quote_volume": 200.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6742.0, "quote_volume": 400.4748, "trades": 2, "taker_buy_volume": 6742.0, "taker_buy_quote": 400.4748}, {"ts": 1768959000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 201.0, "quote_volume": 11.9394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3993.0, "quote_volume": 236.7849, "trades": 8, "taker_buy_volume": 3550.0, "taker_buy_quote": 210.515}, {"ts": 1768959180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4031.0, "quote_volume": 238.6352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2587.0, "quote_volume": 153.4091, "trades": 2, "taker_buy_volume": 2587.0, "taker_buy_quote": 153.4091}, {"ts": 1768959360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3372.0, "quote_volume": 199.9596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10730.0, "quote_volume": 636.289, "trades": 4, "taker_buy_volume": 3983.0, "taker_buy_quote": 236.1919}, {"ts": 1768959480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3375.0, "quote_volume": 200.1375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.1375}, {"ts": 1768959600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5999.0, "quote_volume": 355.7407, "trades": 2, "taker_buy_volume": 5999.0, "taker_buy_quote": 355.7407}, {"ts": 1768959720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3428.0, "quote_volume": 202.9376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4111.0, "quote_volume": 243.3712, "trades": 6, "taker_buy_volume": 4111.0, "taker_buy_quote": 243.3712}, {"ts": 1768959900000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 20086.0, "quote_volume": 1185.6726, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 118.0}, {"ts": 1768959960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960320000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6239.0, "quote_volume": 369.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 306.0, "quote_volume": 18.1152, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 18.1152}, {"ts": 1768960440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1042.0, "quote_volume": 61.5822, "trades": 8, "taker_buy_volume": 213.0, "taker_buy_quote": 12.5883}, {"ts": 1768960560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6999.0, "quote_volume": 414.3408, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 26.4032}, {"ts": 1768960860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3396.0, "quote_volume": 201.0432, "trades": 3, "taker_buy_volume": 3396.0, "taker_buy_quote": 201.0432}, {"ts": 1768960920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 12044.0, "quote_volume": 714.2092, "trades": 19, "taker_buy_volume": 12044.0, "taker_buy_quote": 714.2092}, {"ts": 1768960980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 450.0, "quote_volume": 26.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6366.0, "quote_volume": 378.1404, "trades": 2, "taker_buy_volume": 6366.0, "taker_buy_quote": 378.1404}, {"ts": 1768961640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 71227.0, "quote_volume": 4238.0065, "trades": 44, "taker_buy_volume": 8302.0, "taker_buy_quote": 493.969}, {"ts": 1768961760000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 112174.0, "quote_volume": 6697.7995, "trades": 26, "taker_buy_volume": 106543.0, "taker_buy_quote": 6361.6388}, {"ts": 1768961820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4538.0, "quote_volume": 270.9186, "trades": 2, "taker_buy_volume": 4538.0, "taker_buy_quote": 270.9186}, {"ts": 1768961880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 917.0, "quote_volume": 54.7449, "trades": 1, "taker_buy_volume": 917.0, "taker_buy_quote": 54.7449}, {"ts": 1768961940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 66796.0, "quote_volume": 3981.0416, "trades": 18, "taker_buy_volume": 3675.0, "taker_buy_quote": 219.03}, {"ts": 1768962120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4873.0, "quote_volume": 289.9435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3375.0, "quote_volume": 200.8125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1768962480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 22807.0, "quote_volume": 1357.0165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 20721.0, "quote_volume": 1232.8995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3375.0, "quote_volume": 200.8125, "trades": 13, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1768962660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1835.0, "quote_volume": 109.1825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3375.0, "quote_volume": 200.8125, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1768963620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 113.0, "quote_volume": 6.7235, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.7235}, {"ts": 1768964340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3375.0, "quote_volume": 200.8125, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1768964580000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9565.0, "quote_volume": 570.0545, "trades": 7, "taker_buy_volume": 6815.0, "taker_buy_quote": 406.174}, {"ts": 1768964640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 174.0, "quote_volume": 10.353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 188.0, "quote_volume": 11.186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 700.0, "quote_volume": 41.65, "trades": 5, "taker_buy_volume": 84.0, "taker_buy_quote": 4.998}, {"ts": 1768965000000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 358.0, "quote_volume": 21.2483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965060000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 13113.0, "quote_volume": 778.6723, "trades": 9, "taker_buy_volume": 13113.0, "taker_buy_quote": 778.6723}, {"ts": 1768965120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 189.0, "quote_volume": 11.2266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965360000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 317.0, "quote_volume": 18.8748, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 7.9268}, {"ts": 1768965420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 169.0, "quote_volume": 10.0555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2016.0, "quote_volume": 120.1536, "trades": 4, "taker_buy_volume": 2016.0, "taker_buy_quote": 120.1536}, {"ts": 1768965540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1630.0, "quote_volume": 97.148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 183.0, "quote_volume": 10.9068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 158.0, "quote_volume": 9.4168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965900000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 361.0, "quote_volume": 21.5156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965960000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 17580.0, "quote_volume": 1049.526, "trades": 21, "taker_buy_volume": 4412.0, "taker_buy_quote": 263.3964}, {"ts": 1768966080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3665.0, "quote_volume": 219.167, "trades": 5, "taker_buy_volume": 3344.0, "taker_buy_quote": 199.9712}, {"ts": 1768966140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3375.0, "quote_volume": 202.1625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6486.0, "quote_volume": 387.8628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 115.0, "quote_volume": 6.877, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 6.877}, {"ts": 1768966740000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 155552.0, "quote_volume": 9292.2564, "trades": 23, "taker_buy_volume": 14117.0, "taker_buy_quote": 842.7849}, {"ts": 1768966800000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3220.0, "quote_volume": 192.1373, "trades": 10, "taker_buy_volume": 2253.0, "taker_buy_quote": 134.5041}, {"ts": 1768966860000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1187.0, "quote_volume": 70.7787, "trades": 3, "taker_buy_volume": 1011.0, "taker_buy_quote": 60.2891}, {"ts": 1768966920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 348.0, "quote_volume": 20.7408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 6300.0, "quote_volume": 376.11, "trades": 6, "taker_buy_volume": 6300.0, "taker_buy_quote": 376.11}, {"ts": 1768967100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 363.0, "quote_volume": 21.5985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 356.0, "quote_volume": 21.182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 194.0, "quote_volume": 11.543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 204.0, "quote_volume": 12.1176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 157.0, "quote_volume": 9.3258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967880000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 839.0, "quote_volume": 49.8877, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 30.4045}, {"ts": 1768967940000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 326.0, "quote_volume": 19.3809, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.8175}, {"ts": 1768968000000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 47200.0, "quote_volume": 2799.0112, "trades": 15, "taker_buy_volume": 6892.0, "taker_buy_quote": 408.7468}, {"ts": 1768968060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 5767.0, "quote_volume": 342.5598, "trades": 5, "taker_buy_volume": 5603.0, "taker_buy_quote": 332.8182}, {"ts": 1768968120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 165.0, "quote_volume": 9.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7221.0, "quote_volume": 428.9274, "trades": 4, "taker_buy_volume": 7221.0, "taker_buy_quote": 428.9274}, {"ts": 1768968240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 139.0, "quote_volume": 8.2566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 353.0, "quote_volume": 20.9682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968360000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 866.0, "quote_volume": 51.475, "trades": 6, "taker_buy_volume": 346.0, "taker_buy_quote": 20.587}, {"ts": 1768968420000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 855.0, "quote_volume": 50.7691, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 40.1544}, {"ts": 1768968480000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 359.0, "quote_volume": 21.3082, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 11.583}, {"ts": 1768968540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 527.0, "quote_volume": 31.3038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 316.0, "quote_volume": 18.802, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 18.802}, {"ts": 1768968720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 302.0, "quote_volume": 17.9388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 191.0, "quote_volume": 11.3263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3983.0, "quote_volume": 236.5902, "trades": 7, "taker_buy_volume": 3983.0, "taker_buy_quote": 236.5902}, {"ts": 1768968900000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 929.0, "quote_volume": 55.2021, "trades": 6, "taker_buy_volume": 195.0, "taker_buy_quote": 11.6025}, {"ts": 1768968960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 365.0, "quote_volume": 21.6445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969020000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 424.0, "quote_volume": 25.1642, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 12.474}, {"ts": 1768969080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 377.0, "quote_volume": 22.3938, "trades": 3, "taker_buy_volume": 377.0, "taker_buy_quote": 22.3938}, {"ts": 1768969140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 174.0, "quote_volume": 10.3356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 407.0, "quote_volume": 24.1758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5037.0, "quote_volume": 299.7015, "trades": 4, "taker_buy_volume": 5037.0, "taker_buy_quote": 299.7015}, {"ts": 1768969320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 165.0, "quote_volume": 9.834, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.834}, {"ts": 1768969380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 375.0, "quote_volume": 22.3125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 17370.0, "quote_volume": 1033.515, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1768969500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 555.0, "quote_volume": 33.078, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 33.078}, {"ts": 1768969560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 156.0, "quote_volume": 9.282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 384.0, "quote_volume": 22.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 421.0, "quote_volume": 25.0916, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 25.0916}, {"ts": 1768969740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 187.0, "quote_volume": 11.1265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969800000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 379.0, "quote_volume": 22.567, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.834}, {"ts": 1768969860000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 17451.0, "quote_volume": 1038.357, "trades": 4, "taker_buy_volume": 14090.0, "taker_buy_quote": 838.3775}, {"ts": 1768969920000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4700.0, "quote_volume": 280.0819, "trades": 7, "taker_buy_volume": 558.0, "taker_buy_quote": 33.2568}, {"ts": 1768969980000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 406.0, "quote_volume": 24.175, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 10.728}, {"ts": 1768970040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 360.0, "quote_volume": 21.456, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 21.456}, {"ts": 1768970100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 165.0, "quote_volume": 9.834, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.834}, {"ts": 1768970160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 345.0, "quote_volume": 20.5275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 337.0, "quote_volume": 20.068, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.834}, {"ts": 1768970280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 391.0, "quote_volume": 23.3036, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 23.3036}, {"ts": 1768970340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 162.0, "quote_volume": 9.639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 371.0, "quote_volume": 22.0745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970460000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 2528.0, "quote_volume": 150.4565, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 24.138}, {"ts": 1768970520000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10912.0, "quote_volume": 650.3337, "trades": 14, "taker_buy_volume": 3947.0, "taker_buy_quote": 235.2412}, {"ts": 1768970580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 324.0, "quote_volume": 19.278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970640000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10715.0, "quote_volume": 638.5744, "trades": 12, "taker_buy_volume": 405.0, "taker_buy_quote": 24.138}, {"ts": 1768970700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 241.0, "quote_volume": 14.3636, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.3636}, {"ts": 1768970760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 332.0, "quote_volume": 19.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970820000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 345.0, "quote_volume": 20.5425, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 8.94}, {"ts": 1768970880000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 89008.0, "quote_volume": 5295.9986, "trades": 23, "taker_buy_volume": 3076.0, "taker_buy_quote": 183.0446}, {"ts": 1768970940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3375.0, "quote_volume": 200.8125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971000000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 3688.0, "quote_volume": 219.4394, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 13.41}, {"ts": 1768971060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 211.0, "quote_volume": 12.5756, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.5756}, {"ts": 1768971120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 348.0, "quote_volume": 20.6712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971180000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 364.0, "quote_volume": 21.6381, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.8175}, {"ts": 1768971240000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 731.0, "quote_volume": 43.5335, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 43.5335}, {"ts": 1768971300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 348.0, "quote_volume": 20.7408, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 20.7408}, {"ts": 1768971360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1626.0, "quote_volume": 96.747, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 324.0, "quote_volume": 19.2621, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.8175}, {"ts": 1768971480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 331.0, "quote_volume": 19.6945, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 19.6945}, {"ts": 1768971540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 165.0, "quote_volume": 9.801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1068.0, "quote_volume": 63.4392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 391.0, "quote_volume": 23.2645, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 23.2645}, {"ts": 1768971720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 180.0, "quote_volume": 10.71, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.71}, {"ts": 1768971780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 335.0, "quote_volume": 19.8655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971840000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 371.0, "quote_volume": 22.0199, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 11.6424}, {"ts": 1768971900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 181.0, "quote_volume": 10.7514, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.7514}, {"ts": 1768971960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 343.0, "quote_volume": 20.3399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972020000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 437.0, "quote_volume": 25.9352, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 12.5334}, {"ts": 1768972080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 391.0, "quote_volume": 23.2254, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 23.2254}, {"ts": 1768972140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 165.0, "quote_volume": 9.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 722.0, "quote_volume": 42.8146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 407.0, "quote_volume": 24.1758, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 24.1758}, {"ts": 1768972320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 227.0, "quote_volume": 13.4838, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.4838}, {"ts": 1768972380000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2356.0, "quote_volume": 139.9066, "trades": 3, "taker_buy_volume": 1958.0, "taker_buy_quote": 116.3052}, {"ts": 1768972440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4541.0, "quote_volume": 269.7161, "trades": 4, "taker_buy_volume": 4348.0, "taker_buy_quote": 258.2712}, {"ts": 1768972500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 331.0, "quote_volume": 19.6945, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 19.6945}, {"ts": 1768972560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 195.0, "quote_volume": 11.583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 28793.0, "quote_volume": 1707.4249, "trades": 19, "taker_buy_volume": 4051.0, "taker_buy_quote": 240.2243}, {"ts": 1768972680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 227.0, "quote_volume": 13.4384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 427.0, "quote_volume": 25.2784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972860000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 7582.0, "quote_volume": 448.4666, "trades": 6, "taker_buy_volume": 197.0, "taker_buy_quote": 11.6624}, {"ts": 1768972920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7533.0, "quote_volume": 444.447, "trades": 6, "taker_buy_volume": 4051.0, "taker_buy_quote": 239.009}, {"ts": 1768973100000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4307.0, "quote_volume": 254.113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4051.0, "quote_volume": 239.009, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 239.009}, {"ts": 1768973400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7288.0, "quote_volume": 430.7208, "trades": 5, "taker_buy_volume": 7288.0, "taker_buy_quote": 430.7208}, {"ts": 1768973460000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 34065.0, "quote_volume": 2016.2945, "trades": 8, "taker_buy_volume": 34065.0, "taker_buy_quote": 2016.2945}, {"ts": 1768973520000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 886.0, "quote_volume": 52.2944, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 12.0564}, {"ts": 1768973580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3573.0, "quote_volume": 210.797, "trades": 10, "taker_buy_volume": 84.0, "taker_buy_quote": 4.956}, {"ts": 1768973760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 726.0, "quote_volume": 42.834, "trades": 5, "taker_buy_volume": 726.0, "taker_buy_quote": 42.834}, {"ts": 1768973820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 203.0, "quote_volume": 11.9973, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 11.9973}, {"ts": 1768973880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 29645.0, "quote_volume": 1749.055, "trades": 8, "taker_buy_volume": 6976.0, "taker_buy_quote": 411.584}, {"ts": 1768973940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 490.0, "quote_volume": 28.959, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 28.959}, {"ts": 1768974000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3567.0, "quote_volume": 210.8097, "trades": 6, "taker_buy_volume": 3567.0, "taker_buy_quote": 210.8097}, {"ts": 1768974120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1096.0, "quote_volume": 64.8832, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 64.8832}, {"ts": 1768974300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974420000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1236.0, "quote_volume": 73.2773, "trades": 7, "taker_buy_volume": 1236.0, "taker_buy_quote": 73.2773}, {"ts": 1768974480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4238.0, "quote_volume": 250.8896, "trades": 3, "taker_buy_volume": 4238.0, "taker_buy_quote": 250.8896}, {"ts": 1768974660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 169.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 20886.0, "quote_volume": 1236.4512, "trades": 3, "taker_buy_volume": 20886.0, "taker_buy_quote": 1236.4512}, {"ts": 1768974840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1053.0, "quote_volume": 62.3376, "trades": 4, "taker_buy_volume": 1053.0, "taker_buy_quote": 62.3376}, {"ts": 1768975080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1598.0, "quote_volume": 94.6016, "trades": 6, "taker_buy_volume": 1598.0, "taker_buy_quote": 94.6016}, {"ts": 1768975260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7572.0, "quote_volume": 448.2624, "trades": 16, "taker_buy_volume": 932.0, "taker_buy_quote": 55.1744}, {"ts": 1768975320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 220.0, "quote_volume": 13.024, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 13.024}, {"ts": 1768975380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976100000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 34949.0, "quote_volume": 2072.6484, "trades": 16, "taker_buy_volume": 34949.0, "taker_buy_quote": 2072.6484}, {"ts": 1768976160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 262.0, "quote_volume": 15.5366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4619.0, "quote_volume": 273.9067, "trades": 8, "taker_buy_volume": 3600.0, "taker_buy_quote": 213.48}, {"ts": 1768976280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3580.0, "quote_volume": 212.294, "trades": 3, "taker_buy_volume": 3580.0, "taker_buy_quote": 212.294}, {"ts": 1768976460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3997.0, "quote_volume": 237.0221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976580000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976640000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1149.0, "quote_volume": 68.1357, "trades": 3, "taker_buy_volume": 1149.0, "taker_buy_quote": 68.1357}, {"ts": 1768976700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976820000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6249.0, "quote_volume": 370.6182, "trades": 10, "taker_buy_volume": 525.0, "taker_buy_quote": 31.185}, {"ts": 1768976880000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977000000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2981.0, "quote_volume": 176.7733, "trades": 4, "taker_buy_volume": 2981.0, "taker_buy_quote": 176.7733}, {"ts": 1768977060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10802.0, "quote_volume": 640.5586, "trades": 6, "taker_buy_volume": 10802.0, "taker_buy_quote": 640.5586}, {"ts": 1768977180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 13385.0, "quote_volume": 792.392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1008.0, "quote_volume": 59.5728, "trades": 5, "taker_buy_volume": 1008.0, "taker_buy_quote": 59.5728}, {"ts": 1768977480000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 2092.0, "quote_volume": 124.0311, "trades": 3, "taker_buy_volume": 2092.0, "taker_buy_quote": 124.0311}, {"ts": 1768977540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 110.0, "quote_volume": 6.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 413.0, "quote_volume": 24.4496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 201.0, "quote_volume": 11.8992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 408.0, "quote_volume": 24.1944, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 24.1944}, {"ts": 1768977840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 316.0, "quote_volume": 18.7388, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 18.7388}, {"ts": 1768977900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 230.0, "quote_volume": 13.639, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 13.639}, {"ts": 1768978020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 226.0, "quote_volume": 13.4018, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.4018}, {"ts": 1768978080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 210.0, "quote_volume": 12.453, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 12.453}, {"ts": 1768978200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 200.0, "quote_volume": 11.86, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 11.86}, {"ts": 1768978260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 493.0, "quote_volume": 29.1856, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 29.1856}, {"ts": 1768978380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 384.0, "quote_volume": 22.7328, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 22.7328}, {"ts": 1768978560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 381.0, "quote_volume": 22.5552, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 22.5552}, {"ts": 1768978620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 484.0, "quote_volume": 28.6528, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 28.6528}, {"ts": 1768978740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3716.0, "quote_volume": 219.6156, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 199.4625}, {"ts": 1768978860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 465.0, "quote_volume": 27.435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 184.0, "quote_volume": 10.856, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.856}, {"ts": 1768978980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 850.0, "quote_volume": 50.235, "trades": 2, "taker_buy_volume": 850.0, "taker_buy_quote": 50.235}, {"ts": 1768979100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1330.0, "quote_volume": 78.736, "trades": 5, "taker_buy_volume": 1330.0, "taker_buy_quote": 78.736}, {"ts": 1768979220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 183.0, "quote_volume": 10.8336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 746.0, "quote_volume": 44.1632, "trades": 4, "taker_buy_volume": 746.0, "taker_buy_quote": 44.1632}, {"ts": 1768979340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4060.0, "quote_volume": 240.352, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 9.768}, {"ts": 1768979460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6839.0, "quote_volume": 404.1849, "trades": 12, "taker_buy_volume": 151.0, "taker_buy_quote": 8.9241}, {"ts": 1768979580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 258.0, "quote_volume": 15.2736, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 15.2736}, {"ts": 1768979640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979700000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 680.0, "quote_volume": 40.2808, "trades": 4, "taker_buy_volume": 680.0, "taker_buy_quote": 40.2808}, {"ts": 1768979760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 180.0, "quote_volume": 10.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979820000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 457.0, "quote_volume": 27.074, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 11.6228}, {"ts": 1768979880000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 189.0, "quote_volume": 11.2077, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 11.2077}, {"ts": 1768979940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 413.0, "quote_volume": 24.4496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980000000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 9654.0, "quote_volume": 572.4628, "trades": 7, "taker_buy_volume": 9460.0, "taker_buy_quote": 560.978}, {"ts": 1768980060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 381.0, "quote_volume": 22.5933, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 22.5933}, {"ts": 1768980120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 221.0, "quote_volume": 13.1053, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 13.1053}, {"ts": 1768980180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 237.0, "quote_volume": 14.0304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 257.0, "quote_volume": 15.2401, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2401}, {"ts": 1768980300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 703.0, "quote_volume": 41.6176, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 10.064}, {"ts": 1768980660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 635.0, "quote_volume": 37.5285, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 10.047}, {"ts": 1768980720000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8141.0, "quote_volume": 480.3851, "trades": 9, "taker_buy_volume": 4232.0, "taker_buy_quote": 249.7541}, {"ts": 1768980780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4608.0, "quote_volume": 271.872, "trades": 13, "taker_buy_volume": 2182.0, "taker_buy_quote": 128.738}, {"ts": 1768980840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 440.0, "quote_volume": 25.96, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 25.96}, {"ts": 1768980900000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 227.0, "quote_volume": 13.393, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.393}, {"ts": 1768981020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 227.0, "quote_volume": 13.393, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.393}, {"ts": 1768981080000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 14295.0, "quote_volume": 843.391, "trades": 5, "taker_buy_volume": 14155.0, "taker_buy_quote": 835.145}, {"ts": 1768981140000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 720.0, "quote_volume": 42.4519, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 25.901}, {"ts": 1768981200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1033.0, "quote_volume": 60.8437, "trades": 3, "taker_buy_volume": 1033.0, "taker_buy_quote": 60.8437}, {"ts": 1768981260000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5871.0, "quote_volume": 345.8019, "trades": 6, "taker_buy_volume": 5626.0, "taker_buy_quote": 331.3714}, {"ts": 1768981320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 394.0, "quote_volume": 23.2066, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 23.2066}, {"ts": 1768981380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 166.0, "quote_volume": 9.7774, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.7774}, {"ts": 1768981440000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9121.0, "quote_volume": 537.7274, "trades": 5, "taker_buy_volume": 9121.0, "taker_buy_quote": 537.7274}, {"ts": 1768981500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 272.0, "quote_volume": 16.048, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.048}, {"ts": 1768981560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 601.0, "quote_volume": 35.459, "trades": 3, "taker_buy_volume": 601.0, "taker_buy_quote": 35.459}, {"ts": 1768981620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981680000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 212.0, "quote_volume": 12.508, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 12.508}, {"ts": 1768981740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 196.0, "quote_volume": 11.564, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 11.564}, {"ts": 1768981800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 197.0, "quote_volume": 11.623, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.623}, {"ts": 1768981920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 514.0, "quote_volume": 30.326, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 30.326}, {"ts": 1768981980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982040000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982100000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7199.0, "quote_volume": 424.741, "trades": 5, "taker_buy_volume": 7199.0, "taker_buy_quote": 424.741}, {"ts": 1768982160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2356.0, "quote_volume": 139.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 422.0, "quote_volume": 24.898, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 24.898}, {"ts": 1768982280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 444.0, "quote_volume": 26.196, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 26.196}, {"ts": 1768982400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 287.0, "quote_volume": 16.9617, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 16.9617}, {"ts": 1768982460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 513.0, "quote_volume": 30.3183, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 30.3183}, {"ts": 1768982520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1245.0, "quote_volume": 73.5795, "trades": 3, "taker_buy_volume": 1245.0, "taker_buy_quote": 73.5795}, {"ts": 1768982580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4965.0, "quote_volume": 293.4315, "trades": 6, "taker_buy_volume": 4104.0, "taker_buy_quote": 242.5464}, {"ts": 1768982640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 197.0, "quote_volume": 11.6427, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.6427}, {"ts": 1768982700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 223.0, "quote_volume": 13.1793, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 13.1793}, {"ts": 1768982760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 527.0, "quote_volume": 31.1984, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 31.1984}, {"ts": 1768982820000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3708.0, "quote_volume": 219.1518, "trades": 7, "taker_buy_volume": 90.0, "taker_buy_quote": 5.328}, {"ts": 1768982880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 257.0, "quote_volume": 15.2144, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2144}, {"ts": 1768982940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 180.0, "quote_volume": 10.656, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 10.656}, {"ts": 1768983000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 180.0, "quote_volume": 10.656, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.656}, {"ts": 1768983120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 875.0, "quote_volume": 51.7125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1413.0, "quote_volume": 83.5083, "trades": 6, "taker_buy_volume": 168.0, "taker_buy_quote": 9.9288}, {"ts": 1768983480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3375.0, "quote_volume": 199.125, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 199.125}, {"ts": 1768983540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 302.0, "quote_volume": 17.8482, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.8482}, {"ts": 1768983600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 327.0, "quote_volume": 19.3257, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 19.3257}, {"ts": 1768983720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 257.0, "quote_volume": 15.1887, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.1887}, {"ts": 1768983780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2697.0, "quote_volume": 159.3927, "trades": 2, "taker_buy_volume": 2697.0, "taker_buy_quote": 159.3927}, {"ts": 1768983840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 407.0, "quote_volume": 24.0944, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 24.0944}, {"ts": 1768983900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 257.0, "quote_volume": 15.2144, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2144}, {"ts": 1768984020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 271.0, "quote_volume": 16.0432, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 16.0432}, {"ts": 1768984080000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 154529.0, "quote_volume": 9132.3264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1601.0, "quote_volume": 94.459, "trades": 3, "taker_buy_volume": 1601.0, "taker_buy_quote": 94.459}, {"ts": 1768984200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 724.0, "quote_volume": 42.716, "trades": 3, "taker_buy_volume": 724.0, "taker_buy_quote": 42.716}, {"ts": 1768984260000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 5342.0, "quote_volume": 314.71, "trades": 5, "taker_buy_volume": 662.0, "taker_buy_quote": 39.058}, {"ts": 1768984320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 234.0, "quote_volume": 13.7826, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 13.7826}, {"ts": 1768984380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 718.0, "quote_volume": 42.3464, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 33.158}, {"ts": 1768984440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 496.0, "quote_volume": 29.2144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984500000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3716.0, "quote_volume": 218.9136, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 24.308}, {"ts": 1768984560000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 21258.0, "quote_volume": 1250.0818, "trades": 6, "taker_buy_volume": 19502.0, "taker_buy_quote": 1146.829}, {"ts": 1768984620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984680000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 38750.0, "quote_volume": 2277.6488, "trades": 22, "taker_buy_volume": 410.0, "taker_buy_quote": 24.0882}, {"ts": 1768984740000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3741.0, "quote_volume": 219.9899, "trades": 3, "taker_buy_volume": 3741.0, "taker_buy_quote": 219.9899}, {"ts": 1768984800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 510.0, "quote_volume": 29.988, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 29.988}, {"ts": 1768984860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 485.0, "quote_volume": 28.518, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 28.518}, {"ts": 1768984920000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 370.0, "quote_volume": 21.7432, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 14.2296}, {"ts": 1768984980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 515.0, "quote_volume": 30.282, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 30.282}, {"ts": 1768985100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 273.0, "quote_volume": 16.0524, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 16.0524}, {"ts": 1768985220000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 12816.0, "quote_volume": 755.4061, "trades": 7, "taker_buy_volume": 12816.0, "taker_buy_quote": 755.4061}, {"ts": 1768985280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 442.0, "quote_volume": 26.0338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3940.0, "quote_volume": 232.4336, "trades": 4, "taker_buy_volume": 3676.0, "taker_buy_quote": 216.884}, {"ts": 1768985400000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 72121.0, "quote_volume": 4266.5034, "trades": 27, "taker_buy_volume": 70852.0, "taker_buy_quote": 4191.2709}, {"ts": 1768985460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 32026.0, "quote_volume": 1902.3444, "trades": 15, "taker_buy_volume": 13926.0, "taker_buy_quote": 827.2044}, {"ts": 1768985520000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 738.0, "quote_volume": 43.8692, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 19.04}, {"ts": 1768985580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 344.0, "quote_volume": 20.468, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 20.468}, {"ts": 1768985640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 263.0, "quote_volume": 15.6222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985700000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 420.0, "quote_volume": 24.9652, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 10.234}, {"ts": 1768985760000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 16426.0, "quote_volume": 978.7289, "trades": 13, "taker_buy_volume": 4670.0, "taker_buy_quote": 278.3101}, {"ts": 1768985820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 486.0, "quote_volume": 28.9656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985880000, "open": 0.0597, "high": 0.0601, "low": 0.0597, "close": 0.0601, "volume": 134631.0, "quote_volume": 8062.8906, "trades": 40, "taker_buy_volume": 131082.0, "taker_buy_quote": 7850.3055}, {"ts": 1768985940000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7052.0, "quote_volume": 422.4784, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986000000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 39743.0, "quote_volume": 2379.7246, "trades": 19, "taker_buy_volume": 24006.0, "taker_buy_quote": 1438.0111}, {"ts": 1768986060000, "open": 0.0599, "high": 0.0603, "low": 0.0598, "close": 0.0602, "volume": 244956.0, "quote_volume": 14703.1753, "trades": 72, "taker_buy_volume": 175478.0, "taker_buy_quote": 10519.8707}, {"ts": 1768986120000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2952.0, "quote_volume": 177.2005, "trades": 10, "taker_buy_volume": 394.0, "taker_buy_quote": 23.6794}, {"ts": 1768986180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2572.0, "quote_volume": 154.0628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986240000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7039.0, "quote_volume": 422.6865, "trades": 6, "taker_buy_volume": 6943.0, "taker_buy_quote": 416.9265}, {"ts": 1768986300000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 1883.0, "quote_volume": 113.0007, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 12.4407}, {"ts": 1768986360000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 30861.0, "quote_volume": 1845.4878, "trades": 10, "taker_buy_volume": 10115.0, "taker_buy_quote": 604.877}, {"ts": 1768986420000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 51477.0, "quote_volume": 3073.1955, "trades": 7, "taker_buy_volume": 1196.0, "taker_buy_quote": 71.4198}, {"ts": 1768986480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 420.0, "quote_volume": 25.032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 209.0, "quote_volume": 12.4564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 268.0, "quote_volume": 15.9728, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 15.9728}, {"ts": 1768986660000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 516.0, "quote_volume": 30.7294, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 16.3304}, {"ts": 1768986720000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 486.0, "quote_volume": 28.9414, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 14.5424}, {"ts": 1768986780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 773.0, "quote_volume": 46.0708, "trades": 3, "taker_buy_volume": 773.0, "taker_buy_quote": 46.0708}, {"ts": 1768986840000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 643.0, "quote_volume": 38.2789, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 12.1584}, {"ts": 1768986900000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 533.0, "quote_volume": 31.7404, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 16.0324}, {"ts": 1768986960000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 46317.0, "quote_volume": 2760.4932, "trades": 6, "taker_buy_volume": 46221.0, "taker_buy_quote": 2754.7716}, {"ts": 1768987020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 894.0, "quote_volume": 53.2824, "trades": 3, "taker_buy_volume": 894.0, "taker_buy_quote": 53.2824}, {"ts": 1768987080000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 568.0, "quote_volume": 33.8069, "trades": 3, "taker_buy_volume": 109.0, "taker_buy_quote": 6.4964}, {"ts": 1768987140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2783.0, "quote_volume": 165.8668, "trades": 2, "taker_buy_volume": 2783.0, "taker_buy_quote": 165.8668}, {"ts": 1768987200000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 410.0, "quote_volume": 24.4543, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 10.9251}, {"ts": 1768987260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6976.0, "quote_volume": 415.7696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987380000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 651.0, "quote_volume": 38.7552, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 12.3372}, {"ts": 1768987440000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8770.0, "quote_volume": 522.6717, "trades": 4, "taker_buy_volume": 416.0, "taker_buy_quote": 24.7936}, {"ts": 1768987500000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 979.0, "quote_volume": 58.3123, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 36.8328}, {"ts": 1768987560000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 747.0, "quote_volume": 44.4682, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 12.9332}, {"ts": 1768987620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 596.0, "quote_volume": 35.5216, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 35.5216}, {"ts": 1768987680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987740000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 659.0, "quote_volume": 39.2313, "trades": 3, "taker_buy_volume": 208.0, "taker_buy_quote": 12.3968}, {"ts": 1768987800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 15647.0, "quote_volume": 930.9965, "trades": 12, "taker_buy_volume": 4296.0, "taker_buy_quote": 255.612}, {"ts": 1768987860000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1092.0, "quote_volume": 64.991, "trades": 6, "taker_buy_volume": 456.0, "taker_buy_quote": 27.149}, {"ts": 1768987920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4886.0, "quote_volume": 290.717, "trades": 5, "taker_buy_volume": 4886.0, "taker_buy_quote": 290.717}, {"ts": 1768987980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 249.0, "quote_volume": 14.8155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 442.0, "quote_volume": 26.299, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 606.0, "quote_volume": 36.057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988280000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 419.0, "quote_volume": 24.9472, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 9.9532}, {"ts": 1768988340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 449.0, "quote_volume": 26.6706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988460000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 13896.0, "quote_volume": 826.7906, "trades": 6, "taker_buy_volume": 13682.0, "taker_buy_quote": 814.079}, {"ts": 1768988520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 278.0, "quote_volume": 16.541, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 16.541}, {"ts": 1768988580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 424.0, "quote_volume": 25.1856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 14218.0, "quote_volume": 844.5492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 188.0, "quote_volume": 11.1672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988820000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4156.0, "quote_volume": 247.257, "trades": 6, "taker_buy_volume": 3668.0, "taker_buy_quote": 218.246}, {"ts": 1768988880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 357.0, "quote_volume": 21.2415, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 21.2415}, {"ts": 1768988940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4397.0, "quote_volume": 261.1818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 257.0, "quote_volume": 15.2658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 113.0, "quote_volume": 6.7122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 230.0, "quote_volume": 13.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 250.0, "quote_volume": 14.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4813.0, "quote_volume": 285.9057, "trades": 5, "taker_buy_volume": 4813.0, "taker_buy_quote": 285.9057}, {"ts": 1768989360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 437.0, "quote_volume": 25.9578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 199.0, "quote_volume": 11.8206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1356.0, "quote_volume": 80.5464, "trades": 6, "taker_buy_volume": 1356.0, "taker_buy_quote": 80.5464}, {"ts": 1768989540000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 723.0, "quote_volume": 42.9253, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 30.5316}, {"ts": 1768989600000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 10905.0, "quote_volume": 647.3956, "trades": 8, "taker_buy_volume": 7261.0, "taker_buy_quote": 430.942}, {"ts": 1768989660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6951.0, "quote_volume": 412.8894, "trades": 8, "taker_buy_volume": 6951.0, "taker_buy_quote": 412.8894}, {"ts": 1768989720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 483.0, "quote_volume": 28.6902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989780000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9432.0, "quote_volume": 561.8207, "trades": 5, "taker_buy_volume": 9432.0, "taker_buy_quote": 561.8207}, {"ts": 1768989840000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 449.0, "quote_volume": 26.7836, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 13.8504}, {"ts": 1768989900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 271.0, "quote_volume": 16.1787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 458.0, "quote_volume": 27.3426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 12008.0, "quote_volume": 716.8776, "trades": 27, "taker_buy_volume": 608.0, "taker_buy_quote": 36.2976}, {"ts": 1768990140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 258.0, "quote_volume": 15.3768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990260000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 442.0, "quote_volume": 26.3193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990380000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 25076.0, "quote_volume": 1492.8473, "trades": 8, "taker_buy_volume": 18326.0, "taker_buy_quote": 1091.2223}, {"ts": 1768990440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 513.0, "quote_volume": 30.4722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990500000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 55261.0, "quote_volume": 3293.8256, "trades": 7, "taker_buy_volume": 55261.0, "taker_buy_quote": 3293.8256}, {"ts": 1768990560000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 545.0, "quote_volume": 32.4553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 453.0, "quote_volume": 26.9535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2486.0, "quote_volume": 148.1656, "trades": 3, "taker_buy_volume": 2486.0, "taker_buy_quote": 148.1656}, {"ts": 1768990740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 376.0, "quote_volume": 22.4096, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 22.4096}, {"ts": 1768990800000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 38832.0, "quote_volume": 2320.8311, "trades": 15, "taker_buy_volume": 38374.0, "taker_buy_quote": 2293.5343}, {"ts": 1768990860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 211.0, "quote_volume": 12.5967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990980000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 508.0, "quote_volume": 30.2501, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 14.3636}, {"ts": 1768991040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 460.0, "quote_volume": 27.37, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6022.0, "quote_volume": 358.309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 499.0, "quote_volume": 29.6406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 241.0, "quote_volume": 14.3154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 237.0, "quote_volume": 14.0778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 331.0, "quote_volume": 19.6945, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 19.6945}, {"ts": 1768991520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 468.0, "quote_volume": 27.7992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991580000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10559.0, "quote_volume": 627.2241, "trades": 8, "taker_buy_volume": 6406.0, "taker_buy_quote": 380.5359}, {"ts": 1768991640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 27018.0, "quote_volume": 1608.9198, "trades": 8, "taker_buy_volume": 27018.0, "taker_buy_quote": 1608.9198}, {"ts": 1768991700000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 32515.0, "quote_volume": 1938.4198, "trades": 14, "taker_buy_volume": 30566.0, "taker_buy_quote": 1822.0645}, {"ts": 1768991760000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 33341.0, "quote_volume": 1993.013, "trades": 10, "taker_buy_volume": 32925.0, "taker_buy_quote": 1968.1974}, {"ts": 1768991820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 192.0, "quote_volume": 11.4624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991880000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1457.0, "quote_volume": 87.1145, "trades": 3, "taker_buy_volume": 1316.0, "taker_buy_quote": 78.6968}, {"ts": 1768991940000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 614.0, "quote_volume": 36.6956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 223.0, "quote_volume": 13.3354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 7684.0, "quote_volume": 460.2716, "trades": 9, "taker_buy_volume": 7082.0, "taker_buy_quote": 424.2118}, {"ts": 1768992120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 885.0, "quote_volume": 53.0115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 901.0, "quote_volume": 53.8798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 30360.0, "quote_volume": 1818.564, "trades": 13, "taker_buy_volume": 30360.0, "taker_buy_quote": 1818.564}, {"ts": 1768992420000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 60184.0, "quote_volume": 3593.3477, "trades": 27, "taker_buy_volume": 13463.0, "taker_buy_quote": 804.3412}, {"ts": 1768992480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 475.0, "quote_volume": 28.31, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 515.0, "quote_volume": 30.694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 266.0, "quote_volume": 15.827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 216.0, "quote_volume": 12.852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 5853.0, "quote_volume": 348.1734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 211.0, "quote_volume": 12.5334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 497.0, "quote_volume": 29.5218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993140000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 37099.0, "quote_volume": 2205.1478, "trades": 8, "taker_buy_volume": 36900.0, "taker_buy_quote": 2193.3471}, {"ts": 1768993200000, "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0597, "volume": 106107.0, "quote_volume": 6331.1665, "trades": 31, "taker_buy_volume": 102342.0, "taker_buy_quote": 6106.434}, {"ts": 1768993260000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 54746.0, "quote_volume": 3269.1216, "trades": 26, "taker_buy_volume": 7854.0, "taker_buy_quote": 469.6692}, {"ts": 1768993320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 243.0, "quote_volume": 14.4585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 260.0, "quote_volume": 15.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3363.0, "quote_volume": 200.0985, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 40.5195}, {"ts": 1768993500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 459.0, "quote_volume": 27.2646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993560000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 92226.0, "quote_volume": 5478.2638, "trades": 10, "taker_buy_volume": 88763.0, "taker_buy_quote": 5272.552}, {"ts": 1768993620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 253.0, "quote_volume": 15.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 261.0, "quote_volume": 15.5034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 204.0, "quote_volume": 12.1176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993860000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 3825.0, "quote_volume": 227.5425, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1768993920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 235.0, "quote_volume": 13.9825, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 13.9825}, {"ts": 1768993980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7156.0, "quote_volume": 426.4976, "trades": 4, "taker_buy_volume": 6964.0, "taker_buy_quote": 415.0544}, {"ts": 1768994040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 458.0, "quote_volume": 27.251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 205.0, "quote_volume": 12.1975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 468.0, "quote_volume": 27.846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 405.0, "quote_volume": 24.0975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994460000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 9912.0, "quote_volume": 590.7652, "trades": 7, "taker_buy_volume": 3701.0, "taker_buy_quote": 220.5896}, {"ts": 1768994520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1023.0, "quote_volume": 60.8685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 245.0, "quote_volume": 14.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 240.0, "quote_volume": 14.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4225.0, "quote_volume": 251.3875, "trades": 4, "taker_buy_volume": 3556.0, "taker_buy_quote": 211.582}, {"ts": 1768994760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 481.0, "quote_volume": 28.6195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 255.0, "quote_volume": 15.1725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 206.0, "quote_volume": 12.257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 445.0, "quote_volume": 26.4775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 196.0, "quote_volume": 11.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 467.0, "quote_volume": 27.7865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2712.0, "quote_volume": 161.364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 255.0, "quote_volume": 15.147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1209.0, "quote_volume": 71.8146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 223.0, "quote_volume": 13.2239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 252.0, "quote_volume": 14.9436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 538.0, "quote_volume": 31.9034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 243.0, "quote_volume": 14.4099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 470.0, "quote_volume": 27.871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3375.0, "quote_volume": 200.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996080000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4011.0, "quote_volume": 238.2139, "trades": 4, "taker_buy_volume": 3616.0, "taker_buy_quote": 214.7904}, {"ts": 1768996140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 381.0, "quote_volume": 22.5933, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 10.081}, {"ts": 1768996200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996260000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 106135.0, "quote_volume": 6306.6038, "trades": 21, "taker_buy_volume": 102605.0, "taker_buy_quote": 6096.6196}, {"ts": 1768996320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 228.0, "quote_volume": 13.566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996380000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 5276.0, "quote_volume": 313.4597, "trades": 8, "taker_buy_volume": 96.0, "taker_buy_quote": 5.7024}, {"ts": 1768996440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 753.0, "quote_volume": 44.6529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 135.0, "quote_volume": 8.019, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 8.019}, {"ts": 1768996560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 284.0, "quote_volume": 16.8696, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 16.8696}, {"ts": 1768996620000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 24677.0, "quote_volume": 1460.3849, "trades": 18, "taker_buy_volume": 13701.0, "taker_buy_quote": 810.9972}, {"ts": 1768996680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4110.0, "quote_volume": 242.901, "trades": 4, "taker_buy_volume": 484.0, "taker_buy_quote": 28.6044}, {"ts": 1768996740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 466.0, "quote_volume": 27.5406, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 27.5406}, {"ts": 1768996800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 11948.0, "quote_volume": 706.1268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 420.0, "quote_volume": 24.864, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 24.864}, {"ts": 1768996920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 405.0, "quote_volume": 23.976, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 23.976}, {"ts": 1768996980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 225.0, "quote_volume": 13.2975, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.2975}, {"ts": 1768997100000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3630.0, "quote_volume": 214.1955, "trades": 2, "taker_buy_volume": 3630.0, "taker_buy_quote": 214.1955}, {"ts": 1768997160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3475.0, "quote_volume": 204.6775, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 198.7875}, {"ts": 1768997220000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1102.0, "quote_volume": 65.0003, "trades": 5, "taker_buy_volume": 938.0, "taker_buy_quote": 55.3243}, {"ts": 1768997280000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 893.0, "quote_volume": 52.7291, "trades": 3, "taker_buy_volume": 421.0, "taker_buy_quote": 24.8811}, {"ts": 1768997340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 488.0, "quote_volume": 28.7432, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.136}, {"ts": 1768997460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 241.0, "quote_volume": 14.1949, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.1949}, {"ts": 1768997520000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 42426.0, "quote_volume": 2490.4164, "trades": 10, "taker_buy_volume": 697.0, "taker_buy_quote": 40.9139}, {"ts": 1768997580000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 6000.0, "quote_volume": 351.7776, "trades": 13, "taker_buy_volume": 2625.0, "taker_buy_quote": 154.0026}, {"ts": 1768997640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 181.0, "quote_volume": 10.6247, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.6247}, {"ts": 1768997700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 700.0, "quote_volume": 41.09, "trades": 4, "taker_buy_volume": 256.0, "taker_buy_quote": 15.0272}, {"ts": 1768997760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 604.0, "quote_volume": 35.4548, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 35.4548}, {"ts": 1768997820000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4290.0, "quote_volume": 251.4692, "trades": 4, "taker_buy_volume": 163.0, "taker_buy_quote": 9.5518}, {"ts": 1768997880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 187.0, "quote_volume": 10.9582, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 10.9582}, {"ts": 1768997940000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3831.0, "quote_volume": 224.5177, "trades": 4, "taker_buy_volume": 3831.0, "taker_buy_quote": 224.5177}, {"ts": 1768998000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1321.0, "quote_volume": 77.4106, "trades": 5, "taker_buy_volume": 445.0, "taker_buy_quote": 26.077}, {"ts": 1768998060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998120000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 369.0, "quote_volume": 21.5768, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 15.912}, {"ts": 1768998180000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 905.0, "quote_volume": 52.9004, "trades": 4, "taker_buy_volume": 905.0, "taker_buy_quote": 52.9004}, {"ts": 1768998240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 221.0, "quote_volume": 12.9285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 482.0, "quote_volume": 28.2452, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 28.2452}, {"ts": 1768998420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3941.0, "quote_volume": 230.5485, "trades": 5, "taker_buy_volume": 566.0, "taker_buy_quote": 33.111}, {"ts": 1768998480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5795.0, "quote_volume": 339.587, "trades": 4, "taker_buy_volume": 3221.0, "taker_buy_quote": 188.7506}, {"ts": 1768998540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 468.0, "quote_volume": 27.4248, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 27.4248}, {"ts": 1768998600000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 44317.0, "quote_volume": 2592.5641, "trades": 7, "taker_buy_volume": 3998.0, "taker_buy_quote": 233.9026}, {"ts": 1768998660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998720000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 590.0, "quote_volume": 34.5996, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 24.1102}, {"ts": 1768998780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 226.0, "quote_volume": 13.2662, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.2662}, {"ts": 1768998840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4362.0, "quote_volume": 255.6132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998900000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 19664.0, "quote_volume": 1153.1387, "trades": 21, "taker_buy_volume": 4871.0, "taker_buy_quote": 285.5946}, {"ts": 1768998960000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 9487.0, "quote_volume": 557.8807, "trades": 9, "taker_buy_volume": 451.0, "taker_buy_quote": 26.5639}, {"ts": 1768999020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 18891.0, "quote_volume": 1112.6799, "trades": 4, "taker_buy_volume": 15618.0, "taker_buy_quote": 919.9002}, {"ts": 1768999080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3631.0, "quote_volume": 214.229, "trades": 6, "taker_buy_volume": 256.0, "taker_buy_quote": 15.104}, {"ts": 1768999140000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 460.0, "quote_volume": 27.1165, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 13.275}, {"ts": 1768999200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 619.0, "quote_volume": 36.4591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999260000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 2599.0, "quote_volume": 153.1096, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 16.815}, {"ts": 1768999320000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 617.0, "quote_volume": 36.3849, "trades": 4, "taker_buy_volume": 436.0, "taker_buy_quote": 25.724}, {"ts": 1768999380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999440000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 390.0, "quote_volume": 22.9995, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 16.815}, {"ts": 1768999500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7555.0, "quote_volume": 445.745, "trades": 8, "taker_buy_volume": 3955.0, "taker_buy_quote": 233.345}, {"ts": 1768999560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999620000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 479.0, "quote_volume": 28.2879, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 15.8979}, {"ts": 1768999680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 435.0, "quote_volume": 25.7085, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 25.7085}, {"ts": 1768999740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 510.0, "quote_volume": 30.141, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 30.141}, {"ts": 1768999920000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6424.0, "quote_volume": 379.6869, "trades": 5, "taker_buy_volume": 3049.0, "taker_buy_quote": 180.2244}, {"ts": 1768999980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7201.0, "quote_volume": 425.5791, "trades": 4, "taker_buy_volume": 3826.0, "taker_buy_quote": 226.1166}, {"ts": 1769000100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 195.0, "quote_volume": 11.5245, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 11.5245}, {"ts": 1769000160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3620.0, "quote_volume": 213.942, "trades": 2, "taker_buy_volume": 3620.0, "taker_buy_quote": 213.942}, {"ts": 1769000220000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3600.0, "quote_volume": 212.7825, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 13.32}, {"ts": 1769000280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 270.0, "quote_volume": 15.957, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 15.957}, {"ts": 1769000400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 9039.0, "quote_volume": 534.2049, "trades": 10, "taker_buy_volume": 4692.0, "taker_buy_quote": 277.2972}, {"ts": 1769000460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3554.0, "quote_volume": 210.3968, "trades": 2, "taker_buy_volume": 3554.0, "taker_buy_quote": 210.3968}, {"ts": 1769000520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 194.0, "quote_volume": 11.5042, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 11.5042}, {"ts": 1769000580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3855.0, "quote_volume": 228.216, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 28.416}, {"ts": 1769000640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3022.0, "quote_volume": 178.9024, "trades": 16, "taker_buy_volume": 2825.0, "taker_buy_quote": 167.24}, {"ts": 1769000700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 240.0, "quote_volume": 14.232, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.232}, {"ts": 1769000760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4321.0, "quote_volume": 255.8032, "trades": 3, "taker_buy_volume": 4321.0, "taker_buy_quote": 255.8032}, {"ts": 1769000880000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 525.0, "quote_volume": 31.1325, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 31.1325}, {"ts": 1769000940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 240.0, "quote_volume": 14.232, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.232}, {"ts": 1769001000000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 477.0, "quote_volume": 28.2861, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 28.2861}, {"ts": 1769001120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001180000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 431.0, "quote_volume": 25.577, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 25.577}, {"ts": 1769001240000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4130.0, "quote_volume": 244.9335, "trades": 7, "taker_buy_volume": 245.0, "taker_buy_quote": 14.553}, {"ts": 1769001300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 219.0, "quote_volume": 12.9867, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 12.9867}, {"ts": 1769001360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3769.0, "quote_volume": 223.5017, "trades": 3, "taker_buy_volume": 394.0, "taker_buy_quote": 23.3642}, {"ts": 1769001420000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4088.0, "quote_volume": 242.2286, "trades": 5, "taker_buy_volume": 2190.0, "taker_buy_quote": 129.867}, {"ts": 1769001480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1792.0, "quote_volume": 106.2656, "trades": 2, "taker_buy_volume": 1792.0, "taker_buy_quote": 106.2656}, {"ts": 1769001540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1495.0, "quote_volume": 88.6535, "trades": 2, "taker_buy_volume": 1495.0, "taker_buy_quote": 88.6535}, {"ts": 1769001600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2696.0, "quote_volume": 159.8728, "trades": 4, "taker_buy_volume": 2696.0, "taker_buy_quote": 159.8728}, {"ts": 1769001660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1727.0, "quote_volume": 102.4111, "trades": 6, "taker_buy_volume": 1727.0, "taker_buy_quote": 102.4111}, {"ts": 1769001720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1414.0, "quote_volume": 83.8502, "trades": 2, "taker_buy_volume": 1414.0, "taker_buy_quote": 83.8502}, {"ts": 1769001780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1579.0, "quote_volume": 93.6347, "trades": 2, "taker_buy_volume": 1579.0, "taker_buy_quote": 93.6347}, {"ts": 1769001840000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 9942.0, "quote_volume": 588.6767, "trades": 12, "taker_buy_volume": 5943.0, "taker_buy_quote": 351.9359}, {"ts": 1769001900000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 2645.0, "quote_volume": 156.7796, "trades": 7, "taker_buy_volume": 2645.0, "taker_buy_quote": 156.7796}, {"ts": 1769001960000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1469.0, "quote_volume": 87.0743, "trades": 4, "taker_buy_volume": 1095.0, "taker_buy_quote": 64.9335}, {"ts": 1769002020000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 10499.0, "quote_volume": 621.7217, "trades": 4, "taker_buy_volume": 10499.0, "taker_buy_quote": 621.7217}, {"ts": 1769002080000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 2469.0, "quote_volume": 146.3948, "trades": 6, "taker_buy_volume": 2300.0, "taker_buy_quote": 136.39}, {"ts": 1769002140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1596.0, "quote_volume": 94.6428, "trades": 2, "taker_buy_volume": 1596.0, "taker_buy_quote": 94.6428}, {"ts": 1769002200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1472.0, "quote_volume": 87.2896, "trades": 2, "taker_buy_volume": 1472.0, "taker_buy_quote": 87.2896}, {"ts": 1769002260000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 13225.0, "quote_volume": 783.1526, "trades": 16, "taker_buy_volume": 2557.0, "taker_buy_quote": 151.607}, {"ts": 1769002320000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1702.0, "quote_volume": 100.7385, "trades": 8, "taker_buy_volume": 1503.0, "taker_buy_quote": 88.9776}, {"ts": 1769002380000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1941.0, "quote_volume": 114.8696, "trades": 4, "taker_buy_volume": 1565.0, "taker_buy_quote": 92.648}, {"ts": 1769002440000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 10701.0, "quote_volume": 634.0133, "trades": 20, "taker_buy_volume": 10265.0, "taker_buy_quote": 608.2457}, {"ts": 1769002500000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2596.0, "quote_volume": 154.1809, "trades": 5, "taker_buy_volume": 2381.0, "taker_buy_quote": 141.4314}, {"ts": 1769002560000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 2246.0, "quote_volume": 133.1633, "trades": 5, "taker_buy_volume": 1795.0, "taker_buy_quote": 106.4435}, {"ts": 1769002620000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 24742.0, "quote_volume": 1464.7097, "trades": 16, "taker_buy_volume": 1529.0, "taker_buy_quote": 90.5168}, {"ts": 1769002680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5294.0, "quote_volume": 313.4048, "trades": 6, "taker_buy_volume": 1919.0, "taker_buy_quote": 113.6048}, {"ts": 1769002740000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1887.0, "quote_volume": 111.6678, "trades": 5, "taker_buy_volume": 1461.0, "taker_buy_quote": 86.4912}, {"ts": 1769002800000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2844.0, "quote_volume": 168.3378, "trades": 6, "taker_buy_volume": 2574.0, "taker_buy_quote": 152.3808}, {"ts": 1769002860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1396.0, "quote_volume": 82.6432, "trades": 3, "taker_buy_volume": 1396.0, "taker_buy_quote": 82.6432}, {"ts": 1769002920000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 5397.0, "quote_volume": 318.9382, "trades": 13, "taker_buy_volume": 1768.0, "taker_buy_quote": 104.4888}, {"ts": 1769002980000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1981.0, "quote_volume": 117.051, "trades": 4, "taker_buy_volume": 1720.0, "taker_buy_quote": 101.652}, {"ts": 1769003040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2137.0, "quote_volume": 126.2967, "trades": 4, "taker_buy_volume": 2137.0, "taker_buy_quote": 126.2967}, {"ts": 1769003100000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1755.0, "quote_volume": 103.6725, "trades": 4, "taker_buy_volume": 1275.0, "taker_buy_quote": 75.3525}, {"ts": 1769003160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1811.0, "quote_volume": 106.849, "trades": 4, "taker_buy_volume": 1811.0, "taker_buy_quote": 106.849}, {"ts": 1769003220000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2189.0, "quote_volume": 129.3432, "trades": 5, "taker_buy_volume": 1922.0, "taker_buy_quote": 113.5902}, {"ts": 1769003280000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6959.0, "quote_volume": 410.5575, "trades": 12, "taker_buy_volume": 1866.0, "taker_buy_quote": 110.094}, {"ts": 1769003340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1646.0, "quote_volume": 97.0891, "trades": 4, "taker_buy_volume": 1646.0, "taker_buy_quote": 97.0891}, {"ts": 1769003400000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 2546.0, "quote_volume": 149.939, "trades": 12, "taker_buy_volume": 1874.0, "taker_buy_quote": 110.3786}, {"ts": 1769003460000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 864.0, "quote_volume": 50.8643, "trades": 2, "taker_buy_volume": 611.0, "taker_buy_quote": 35.9879}, {"ts": 1769003520000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 2523.0, "quote_volume": 148.7862, "trades": 7, "taker_buy_volume": 2523.0, "taker_buy_quote": 148.7862}, {"ts": 1769003580000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7496.0, "quote_volume": 442.412, "trades": 13, "taker_buy_volume": 4898.0, "taker_buy_quote": 289.13}, {"ts": 1769003640000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 12681.0, "quote_volume": 749.4432, "trades": 12, "taker_buy_volume": 6190.0, "taker_buy_quote": 366.0073}, {"ts": 1769003700000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1520.0, "quote_volume": 89.856, "trades": 3, "taker_buy_volume": 1520.0, "taker_buy_quote": 89.856}, {"ts": 1769003760000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2117.0, "quote_volume": 125.193, "trades": 3, "taker_buy_volume": 1919.0, "taker_buy_quote": 113.4912}, {"ts": 1769003820000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5757.0, "quote_volume": 340.394, "trades": 6, "taker_buy_volume": 1553.0, "taker_buy_quote": 91.9376}, {"ts": 1769003880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2066.0, "quote_volume": 122.3072, "trades": 4, "taker_buy_volume": 2066.0, "taker_buy_quote": 122.3072}, {"ts": 1769003940000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 2007.0, "quote_volume": 118.6787, "trades": 3, "taker_buy_volume": 1771.0, "taker_buy_quote": 104.7547}, {"ts": 1769004000000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 3089.0, "quote_volume": 182.4464, "trades": 5, "taker_buy_volume": 2200.0, "taker_buy_quote": 130.02}, {"ts": 1769004060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2036.0, "quote_volume": 120.3276, "trades": 5, "taker_buy_volume": 2036.0, "taker_buy_quote": 120.3276}, {"ts": 1769004120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1257.0, "quote_volume": 74.2887, "trades": 3, "taker_buy_volume": 1257.0, "taker_buy_quote": 74.2887}, {"ts": 1769004180000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 15258.0, "quote_volume": 900.41, "trades": 11, "taker_buy_volume": 2695.0, "taker_buy_quote": 159.2218}, {"ts": 1769004240000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0591, "volume": 59243.0, "quote_volume": 3511.7007, "trades": 25, "taker_buy_volume": 40408.0, "taker_buy_quote": 2397.6798}, {"ts": 1769004300000, "open": 0.0592, "high": 0.0596, "low": 0.0592, "close": 0.0596, "volume": 26035.0, "quote_volume": 1547.6867, "trades": 34, "taker_buy_volume": 18666.0, "taker_buy_quote": 1109.6914}, {"ts": 1769004360000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7746.0, "quote_volume": 461.1869, "trades": 16, "taker_buy_volume": 6374.0, "taker_buy_quote": 379.5529}, {"ts": 1769004420000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 6660.0, "quote_volume": 396.7225, "trades": 18, "taker_buy_volume": 2812.0, "taker_buy_quote": 167.7291}, {"ts": 1769004480000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 3118.0, "quote_volume": 186.1935, "trades": 9, "taker_buy_volume": 2611.0, "taker_buy_quote": 155.9763}, {"ts": 1769004540000, "open": 0.0596, "high": 0.0598, "low": 0.0595, "close": 0.0595, "volume": 5334.0, "quote_volume": 317.8696, "trades": 12, "taker_buy_volume": 842.0, "taker_buy_quote": 50.225}, {"ts": 1769004600000, "open": 0.0595, "high": 0.0599, "low": 0.0595, "close": 0.0599, "volume": 8151.0, "quote_volume": 486.7961, "trades": 19, "taker_buy_volume": 4363.0, "taker_buy_quote": 260.6987}, {"ts": 1769004660000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 9780.0, "quote_volume": 585.9629, "trades": 8, "taker_buy_volume": 2511.0, "taker_buy_quote": 150.5968}, {"ts": 1769004720000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 38003.0, "quote_volume": 2276.2241, "trades": 25, "taker_buy_volume": 28511.0, "taker_buy_quote": 1707.7228}, {"ts": 1769004780000, "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0601, "volume": 17686.0, "quote_volume": 1059.5466, "trades": 13, "taker_buy_volume": 17686.0, "taker_buy_quote": 1059.5466}, {"ts": 1769004840000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 7685.0, "quote_volume": 461.6237, "trades": 29, "taker_buy_volume": 5278.0, "taker_buy_quote": 317.1342}, {"ts": 1769004900000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5760.0, "quote_volume": 345.1183, "trades": 8, "taker_buy_volume": 4550.0, "taker_buy_quote": 272.6393}, {"ts": 1769004960000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 32149.0, "quote_volume": 1931.0254, "trades": 22, "taker_buy_volume": 22823.0, "taker_buy_quote": 1371.1487}, {"ts": 1769005020000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4791.0, "quote_volume": 287.6016, "trades": 3, "taker_buy_volume": 4791.0, "taker_buy_quote": 287.6016}, {"ts": 1769005080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3715.0, "quote_volume": 223.2715, "trades": 12, "taker_buy_volume": 3155.0, "taker_buy_quote": 189.6155}, {"ts": 1769005140000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 19030.0, "quote_volume": 1140.1865, "trades": 12, "taker_buy_volume": 2317.0, "taker_buy_quote": 139.02}, {"ts": 1769005200000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 16345.0, "quote_volume": 980.2637, "trades": 16, "taker_buy_volume": 8096.0, "taker_buy_quote": 485.7368}, {"ts": 1769005260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5433.0, "quote_volume": 325.9594, "trades": 7, "taker_buy_volume": 5227.0, "taker_buy_quote": 313.62}, {"ts": 1769005320000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 3124.0, "quote_volume": 187.512, "trades": 8, "taker_buy_volume": 2163.0, "taker_buy_quote": 129.9273}, {"ts": 1769005380000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 16775.0, "quote_volume": 1006.7116, "trades": 6, "taker_buy_volume": 2116.0, "taker_buy_quote": 127.1716}, {"ts": 1769005440000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 5762.0, "quote_volume": 346.0744, "trades": 5, "taker_buy_volume": 5762.0, "taker_buy_quote": 346.0744}, {"ts": 1769005500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1166.0, "quote_volume": 70.0766, "trades": 3, "taker_buy_volume": 997.0, "taker_buy_quote": 59.9197}, {"ts": 1769005560000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 8234.0, "quote_volume": 494.1547, "trades": 6, "taker_buy_volume": 2366.0, "taker_buy_quote": 142.0747}, {"ts": 1769005620000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4087.0, "quote_volume": 244.9256, "trades": 5, "taker_buy_volume": 1671.0, "taker_buy_quote": 100.2072}, {"ts": 1769005680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5458.0, "quote_volume": 327.1425, "trades": 4, "taker_buy_volume": 5458.0, "taker_buy_quote": 327.1425}, {"ts": 1769005740000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 2924.0, "quote_volume": 175.7136, "trades": 8, "taker_buy_volume": 2255.0, "taker_buy_quote": 135.5067}, {"ts": 1769005800000, "open": 0.06, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 21393.0, "quote_volume": 1288.789, "trades": 27, "taker_buy_volume": 19800.0, "taker_buy_quote": 1192.7937}, {"ts": 1769005860000, "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 33088.0, "quote_volume": 1992.8975, "trades": 13, "taker_buy_volume": 12776.0, "taker_buy_quote": 768.1487}, {"ts": 1769005920000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2481.0, "quote_volume": 149.0416, "trades": 10, "taker_buy_volume": 1790.0, "taker_buy_quote": 107.5375}, {"ts": 1769005980000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 14256.0, "quote_volume": 856.8075, "trades": 9, "taker_buy_volume": 2127.0, "taker_buy_quote": 127.8546}, {"ts": 1769006040000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5386.0, "quote_volume": 323.8435, "trades": 6, "taker_buy_volume": 5146.0, "taker_buy_quote": 309.4195}, {"ts": 1769006100000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 39959.0, "quote_volume": 2397.4988, "trades": 21, "taker_buy_volume": 26366.0, "taker_buy_quote": 1581.9592}, {"ts": 1769006160000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 9203.0, "quote_volume": 552.0771, "trades": 7, "taker_buy_volume": 2453.0, "taker_buy_quote": 147.0771}, {"ts": 1769006220000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 20247.0, "quote_volume": 1212.7538, "trades": 13, "taker_buy_volume": 13082.0, "taker_buy_quote": 783.6118}, {"ts": 1769006280000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 8323.0, "quote_volume": 498.9672, "trades": 8, "taker_buy_volume": 4686.0, "taker_buy_quote": 280.7996}, {"ts": 1769006340000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 1782.0, "quote_volume": 106.9394, "trades": 4, "taker_buy_volume": 1782.0, "taker_buy_quote": 106.9394}, {"ts": 1769006400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6093.0, "quote_volume": 365.58, "trades": 4, "taker_buy_volume": 2718.0, "taker_buy_quote": 163.08}, {"ts": 1769006460000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 4599.0, "quote_volume": 275.5077, "trades": 5, "taker_buy_volume": 4152.0, "taker_buy_quote": 248.7582}, {"ts": 1769006520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1986.0, "quote_volume": 119.1407, "trades": 6, "taker_buy_volume": 1793.0, "taker_buy_quote": 107.58}, {"ts": 1769006580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1817.0, "quote_volume": 109.02, "trades": 3, "taker_buy_volume": 1817.0, "taker_buy_quote": 109.02}, {"ts": 1769006640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2178.0, "quote_volume": 130.6397, "trades": 4, "taker_buy_volume": 1775.0, "taker_buy_quote": 106.5}, {"ts": 1769006700000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 4750.0, "quote_volume": 285.0238, "trades": 7, "taker_buy_volume": 4532.0, "taker_buy_quote": 271.9656}, {"ts": 1769006760000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 8384.0, "quote_volume": 502.2815, "trades": 8, "taker_buy_volume": 2296.0, "taker_buy_quote": 137.6103}, {"ts": 1769006820000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2361.0, "quote_volume": 141.6191, "trades": 5, "taker_buy_volume": 2142.0, "taker_buy_quote": 128.501}, {"ts": 1769006880000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 5811.0, "quote_volume": 348.6248, "trades": 7, "taker_buy_volume": 5159.0, "taker_buy_quote": 309.5506}, {"ts": 1769006940000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3395.0, "quote_volume": 203.3354, "trades": 10, "taker_buy_volume": 3144.0, "taker_buy_quote": 188.3256}, {"ts": 1769007000000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 3711.0, "quote_volume": 222.0071, "trades": 11, "taker_buy_volume": 3189.0, "taker_buy_quote": 190.8134}, {"ts": 1769007060000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 1835.0, "quote_volume": 109.7727, "trades": 6, "taker_buy_volume": 1257.0, "taker_buy_quote": 75.2295}, {"ts": 1769007120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1968.0, "quote_volume": 117.8832, "trades": 2, "taker_buy_volume": 1968.0, "taker_buy_quote": 117.8832}, {"ts": 1769007180000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 1779.0, "quote_volume": 106.5167, "trades": 5, "taker_buy_volume": 1779.0, "taker_buy_quote": 106.5167}, {"ts": 1769007240000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 2231.0, "quote_volume": 133.6146, "trades": 5, "taker_buy_volume": 1779.0, "taker_buy_quote": 106.5621}, {"ts": 1769007300000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 6181.0, "quote_volume": 370.9249, "trades": 7, "taker_buy_volume": 2572.0, "taker_buy_quote": 154.3849}, {"ts": 1769007360000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 1419.0, "quote_volume": 85.2563, "trades": 3, "taker_buy_volume": 997.0, "taker_buy_quote": 59.9197}, {"ts": 1769007420000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6475.0, "quote_volume": 388.5178, "trades": 5, "taker_buy_volume": 331.0, "taker_buy_quote": 19.8778}, {"ts": 1769007480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 210.0, "quote_volume": 12.6, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 12.6}, {"ts": 1769007540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 421.0, "quote_volume": 25.2179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007660000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 20388.0, "quote_volume": 1221.4491, "trades": 15, "taker_buy_volume": 6835.0, "taker_buy_quote": 409.6244}, {"ts": 1769007720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 399.0, "quote_volume": 23.8602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007840000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7321.0, "quote_volume": 438.5031, "trades": 5, "taker_buy_volume": 7073.0, "taker_buy_quote": 423.6727}, {"ts": 1769007900000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 908.0, "quote_volume": 54.3153, "trades": 3, "taker_buy_volume": 908.0, "taker_buy_quote": 54.3153}, {"ts": 1769007960000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1194.0, "quote_volume": 71.5206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008020000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 388.0, "quote_volume": 23.2176, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 9.1048}, {"ts": 1769008080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008140000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1399.0, "quote_volume": 83.8216, "trades": 4, "taker_buy_volume": 215.0, "taker_buy_quote": 12.9}, {"ts": 1769008200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 204.0, "quote_volume": 12.2196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008260000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 508.0, "quote_volume": 30.4382, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 5.4}, {"ts": 1769008320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 311.0, "quote_volume": 18.6289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008380000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 750.0, "quote_volume": 44.9493, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 14.58}, {"ts": 1769008440000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 6558.0, "quote_volume": 393.2398, "trades": 9, "taker_buy_volume": 571.0, "taker_buy_quote": 34.281}, {"ts": 1769008500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2680.0, "quote_volume": 161.068, "trades": 3, "taker_buy_volume": 2680.0, "taker_buy_quote": 161.068}, {"ts": 1769008560000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9881.0, "quote_volume": 594.7947, "trades": 14, "taker_buy_volume": 5527.0, "taker_buy_quote": 332.7254}, {"ts": 1769008620000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 461.0, "quote_volume": 27.7302, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 14.5082}, {"ts": 1769008680000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 14696.0, "quote_volume": 883.8163, "trades": 13, "taker_buy_volume": 1753.0, "taker_buy_quote": 105.5562}, {"ts": 1769008740000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 387.0, "quote_volume": 23.3138, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 9.8892}, {"ts": 1769008800000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 729.0, "quote_volume": 43.8588, "trades": 3, "taker_buy_volume": 455.0, "taker_buy_quote": 27.364}, {"ts": 1769008860000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 41799.0, "quote_volume": 2507.9115, "trades": 12, "taker_buy_volume": 700.0, "taker_buy_quote": 42.0}, {"ts": 1769008920000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1217.0, "quote_volume": 73.0599, "trades": 6, "taker_buy_volume": 399.0, "taker_buy_quote": 23.9799}, {"ts": 1769008980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 436.0, "quote_volume": 26.2036, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 26.2036}, {"ts": 1769009040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 247.0, "quote_volume": 14.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009100000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 514.0, "quote_volume": 30.864, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.424}, {"ts": 1769009160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 256.0, "quote_volume": 15.3856, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 15.3856}, {"ts": 1769009220000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 515.0, "quote_volume": 30.8752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009280000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 642.0, "quote_volume": 38.4753, "trades": 4, "taker_buy_volume": 642.0, "taker_buy_quote": 38.4753}, {"ts": 1769009340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 356.0, "quote_volume": 21.3244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 944.0, "quote_volume": 56.4783, "trades": 4, "taker_buy_volume": 503.0, "taker_buy_quote": 30.1065}, {"ts": 1769009460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 456.0, "quote_volume": 27.3144, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 27.3144}, {"ts": 1769009520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3375.0, "quote_volume": 201.825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 746.0, "quote_volume": 44.6854, "trades": 5, "taker_buy_volume": 580.0, "taker_buy_quote": 34.742}, {"ts": 1769009640000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 226.0, "quote_volume": 13.5374, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.5374}, {"ts": 1769009700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 483.0, "quote_volume": 28.8834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 466.0, "quote_volume": 27.9134, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 27.9134}, {"ts": 1769009820000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 395.0, "quote_volume": 23.6605, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 10.7221}, {"ts": 1769009880000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 26531.0, "quote_volume": 1585.9474, "trades": 27, "taker_buy_volume": 502.0, "taker_buy_quote": 29.9694}, {"ts": 1769009940000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 18906.0, "quote_volume": 1128.7309, "trades": 12, "taker_buy_volume": 3987.0, "taker_buy_quote": 238.0666}, {"ts": 1769010000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 269.0, "quote_volume": 16.0593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010060000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 958.0, "quote_volume": 57.2611, "trades": 5, "taker_buy_volume": 685.0, "taker_buy_quote": 40.963}, {"ts": 1769010120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 436.0, "quote_volume": 26.1164, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 26.1164}, {"ts": 1769010180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 518.0, "quote_volume": 30.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010240000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 947.0, "quote_volume": 56.6032, "trades": 4, "taker_buy_volume": 673.0, "taker_buy_quote": 40.2454}, {"ts": 1769010300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 698.0, "quote_volume": 41.8102, "trades": 3, "taker_buy_volume": 698.0, "taker_buy_quote": 41.8102}, {"ts": 1769010360000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 542.0, "quote_volume": 32.3925, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 9.8072}, {"ts": 1769010420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 479.0, "quote_volume": 28.6668, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 13.5374}, {"ts": 1769010480000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1221.0, "quote_volume": 73.1921, "trades": 9, "taker_buy_volume": 1221.0, "taker_buy_quote": 73.1921}, {"ts": 1769010540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 268.0, "quote_volume": 16.0532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010600000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 585.0, "quote_volume": 35.0195, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 10.0033}, {"ts": 1769010660000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 7954.0, "quote_volume": 477.9047, "trades": 37, "taker_buy_volume": 7954.0, "taker_buy_quote": 477.9047}, {"ts": 1769010720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 286.0, "quote_volume": 17.1886, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 17.1886}, {"ts": 1769010780000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6571.0, "quote_volume": 394.2061, "trades": 7, "taker_buy_volume": 6032.0, "taker_buy_quote": 361.92}, {"ts": 1769010840000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 451.0, "quote_volume": 27.0825, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 27.0825}, {"ts": 1769010900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 213.0, "quote_volume": 12.7587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010960000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 632.0, "quote_volume": 37.8721, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 9.18}, {"ts": 1769011020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 541.0, "quote_volume": 32.5141, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 32.5141}, {"ts": 1769011080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 241.0, "quote_volume": 14.4841, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.4841}, {"ts": 1769011140000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7698.0, "quote_volume": 461.8571, "trades": 7, "taker_buy_volume": 3862.0, "taker_buy_quote": 231.72}, {"ts": 1769011200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 406.0, "quote_volume": 24.4006, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 24.4006}, {"ts": 1769011260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 549.0, "quote_volume": 32.9179, "trades": 4, "taker_buy_volume": 328.0, "taker_buy_quote": 19.68}, {"ts": 1769011320000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 539.0, "quote_volume": 32.3116, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 15.3}, {"ts": 1769011380000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1611.0, "quote_volume": 96.5275, "trades": 7, "taker_buy_volume": 1611.0, "taker_buy_quote": 96.5275}, {"ts": 1769011440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 417.0, "quote_volume": 24.9783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011500000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 408.0, "quote_volume": 24.4602, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 12.6}, {"ts": 1769011560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 255.0, "quote_volume": 15.2805, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 15.2805}, {"ts": 1769011620000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 446.0, "quote_volume": 26.6935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 458.0, "quote_volume": 27.3884, "trades": 3, "taker_buy_volume": 210.0, "taker_buy_quote": 12.558}, {"ts": 1769011740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 571.0, "quote_volume": 34.1458, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 34.1458}, {"ts": 1769011800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3221.0, "quote_volume": 192.6158, "trades": 3, "taker_buy_volume": 3026.0, "taker_buy_quote": 180.9548}, {"ts": 1769011860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 489.0, "quote_volume": 29.2422, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 12.6178}, {"ts": 1769011920000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 415.0, "quote_volume": 24.817, "trades": 3, "taker_buy_volume": 415.0, "taker_buy_quote": 24.817}, {"ts": 1769011980000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 609.0, "quote_volume": 36.3938, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 8.97}, {"ts": 1769012040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 442.0, "quote_volume": 26.3874, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 11.6415}, {"ts": 1769012100000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 869.0, "quote_volume": 51.8135, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 24.2187}, {"ts": 1769012160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 271.0, "quote_volume": 16.1516, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 16.1516}, {"ts": 1769012220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4371.0, "quote_volume": 260.0745, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.8125}, {"ts": 1769012280000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 842.0, "quote_volume": 50.2284, "trades": 4, "taker_buy_volume": 688.0, "taker_buy_quote": 41.05}, {"ts": 1769012340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 263.0, "quote_volume": 15.6485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 495.0, "quote_volume": 29.4525, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 13.447}, {"ts": 1769012460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 285.0, "quote_volume": 16.9575, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 16.9575}, {"ts": 1769012520000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 541.0, "quote_volume": 32.1098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769012580000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1150.0, "quote_volume": 68.2338, "trades": 5, "taker_buy_volume": 1150.0, "taker_buy_quote": 68.2338}, {"ts": 1769012640000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 5149.0, "quote_volume": 305.6121, "trades": 10, "taker_buy_volume": 1538.0, "taker_buy_quote": 91.1423}, {"ts": 1769012700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 493.0, "quote_volume": 29.2349, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 12.5123}, {"ts": 1769012760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 286.0, "quote_volume": 16.9598, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 16.9598}, {"ts": 1769012820000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4670.0, "quote_volume": 276.909, "trades": 7, "taker_buy_volume": 3983.0, "taker_buy_quote": 236.1919}, {"ts": 1769012880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1707.0, "quote_volume": 101.3958, "trades": 5, "taker_buy_volume": 1707.0, "taker_buy_quote": 101.3958}, {"ts": 1769012940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 241.0, "quote_volume": 14.3154, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.3154}, {"ts": 1769013000000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 616.0, "quote_volume": 36.5054, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 9.9624}, {"ts": 1769013060000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 56264.0, "quote_volume": 3341.6994, "trades": 31, "taker_buy_volume": 55517.0, "taker_buy_quote": 3297.3723}, {"ts": 1769013120000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1062.0, "quote_volume": 63.1054, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 13.447}, {"ts": 1769013180000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 82941.0, "quote_volume": 4910.4083, "trades": 11, "taker_buy_volume": 3971.0, "taker_buy_quote": 235.0832}, {"ts": 1769013240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2201.0, "quote_volume": 130.2992, "trades": 4, "taker_buy_volume": 2201.0, "taker_buy_quote": 130.2992}, {"ts": 1769013300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013360000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 14239.0, "quote_volume": 839.5707, "trades": 9, "taker_buy_volume": 8936.0, "taker_buy_quote": 527.224}, {"ts": 1769013420000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 1880.0, "quote_volume": 110.5954, "trades": 5, "taker_buy_volume": 709.0, "taker_buy_quote": 41.7406}, {"ts": 1769013480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 357.0, "quote_volume": 21.0273, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 21.0273}, {"ts": 1769013540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 634.0, "quote_volume": 37.2792, "trades": 3, "taker_buy_volume": 634.0, "taker_buy_quote": 37.2792}, {"ts": 1769013600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5880.0, "quote_volume": 344.568, "trades": 3, "taker_buy_volume": 3696.0, "taker_buy_quote": 216.5856}, {"ts": 1769013660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 911.0, "quote_volume": 53.3846, "trades": 5, "taker_buy_volume": 911.0, "taker_buy_quote": 53.3846}, {"ts": 1769013780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3756.0, "quote_volume": 220.1016, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 22.3266}, {"ts": 1769013840000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 677.0, "quote_volume": 39.4776, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 14.7584}, {"ts": 1769013900000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 10635.0, "quote_volume": 621.5964, "trades": 11, "taker_buy_volume": 10635.0, "taker_buy_quote": 621.5964}, {"ts": 1769013960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 789.0, "quote_volume": 46.2354, "trades": 6, "taker_buy_volume": 789.0, "taker_buy_quote": 46.2354}, {"ts": 1769014020000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 370.0, "quote_volume": 21.7011, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 21.7011}, {"ts": 1769014080000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4298.0, "quote_volume": 252.745, "trades": 5, "taker_buy_volume": 4298.0, "taker_buy_quote": 252.745}, {"ts": 1769014140000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7850.0, "quote_volume": 462.3429, "trades": 8, "taker_buy_volume": 1100.0, "taker_buy_quote": 64.7679}, {"ts": 1769014200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 255.0, "quote_volume": 15.0195, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 15.0195}, {"ts": 1769014260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4704.0, "quote_volume": 276.5952, "trades": 7, "taker_buy_volume": 1329.0, "taker_buy_quote": 78.1452}, {"ts": 1769014320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 292.0, "quote_volume": 17.1696, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 17.1696}, {"ts": 1769014380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 526.0, "quote_volume": 30.8762, "trades": 3, "taker_buy_volume": 526.0, "taker_buy_quote": 30.8762}, {"ts": 1769014440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 207.0, "quote_volume": 12.1509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 226.0, "quote_volume": 13.2662, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.2662}, {"ts": 1769014560000, "open": 0.0587, "high": 0.0587, "low": 0.0584, "close": 0.0584, "volume": 2943.0, "quote_volume": 172.1213, "trades": 6, "taker_buy_volume": 441.0, "taker_buy_quote": 25.8219}, {"ts": 1769014620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014680000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 1918.0, "quote_volume": 111.6816, "trades": 13, "taker_buy_volume": 1041.0, "taker_buy_quote": 60.6402}, {"ts": 1769014740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 434.0, "quote_volume": 25.2588, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 25.2588}, {"ts": 1769014800000, "open": 0.0582, "high": 0.0587, "low": 0.0582, "close": 0.0586, "volume": 9160.0, "quote_volume": 535.9524, "trades": 14, "taker_buy_volume": 7179.0, "taker_buy_quote": 419.8991}, {"ts": 1769014860000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 61965.0, "quote_volume": 3621.2082, "trades": 13, "taker_buy_volume": 3801.0, "taker_buy_quote": 222.3585}, {"ts": 1769014920000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3375.0, "quote_volume": 197.1, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769014980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 232.0, "quote_volume": 13.5488, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.5488}, {"ts": 1769015040000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 5462.0, "quote_volume": 320.0483, "trades": 3, "taker_buy_volume": 5462.0, "taker_buy_quote": 320.0483}, {"ts": 1769015100000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 7120.0, "quote_volume": 416.8409, "trades": 4, "taker_buy_volume": 3579.0, "taker_buy_quote": 209.3715}, {"ts": 1769015160000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 485.0, "quote_volume": 28.3965, "trades": 3, "taker_buy_volume": 485.0, "taker_buy_quote": 28.3965}, {"ts": 1769015220000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 461.0, "quote_volume": 27.0183, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 15.8843}, {"ts": 1769015280000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 30004.0, "quote_volume": 1750.7436, "trades": 43, "taker_buy_volume": 21143.0, "taker_buy_quote": 1233.5987}, {"ts": 1769015340000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 3071.0, "quote_volume": 179.3704, "trades": 5, "taker_buy_volume": 2799.0, "taker_buy_quote": 163.4856}, {"ts": 1769015400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6928.0, "quote_volume": 404.5952, "trades": 6, "taker_buy_volume": 178.0, "taker_buy_quote": 10.3952}, {"ts": 1769015460000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 14694.0, "quote_volume": 856.6887, "trades": 18, "taker_buy_volume": 7944.0, "taker_buy_quote": 463.1637}, {"ts": 1769015520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 211.0, "quote_volume": 12.3224, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.3224}, {"ts": 1769015580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 172.0, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769015640000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0579, "volume": 68911.0, "quote_volume": 3995.9164, "trades": 48, "taker_buy_volume": 3981.0, "taker_buy_quote": 230.9004}, {"ts": 1769015700000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 1291.0, "quote_volume": 74.7419, "trades": 12, "taker_buy_volume": 530.0, "taker_buy_quote": 30.7067}, {"ts": 1769015760000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4202.0, "quote_volume": 243.699, "trades": 8, "taker_buy_volume": 827.0, "taker_buy_quote": 47.949}, {"ts": 1769015820000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 1548.0, "quote_volume": 89.8172, "trades": 7, "taker_buy_volume": 1548.0, "taker_buy_quote": 89.8172}, {"ts": 1769015880000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 926.0, "quote_volume": 53.7641, "trades": 5, "taker_buy_volume": 561.0, "taker_buy_quote": 32.5941}, {"ts": 1769015940000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 12182.0, "quote_volume": 708.7502, "trades": 14, "taker_buy_volume": 11438.0, "taker_buy_quote": 665.4494}, {"ts": 1769016000000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 1083.0, "quote_volume": 63.1217, "trades": 5, "taker_buy_volume": 1083.0, "taker_buy_quote": 63.1217}, {"ts": 1769016060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6530.0, "quote_volume": 380.046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 855.0, "quote_volume": 49.6755, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 27.6556}, {"ts": 1769016180000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 7177.0, "quote_volume": 417.043, "trades": 7, "taker_buy_volume": 7177.0, "taker_buy_quote": 417.043}, {"ts": 1769016240000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4648.0, "quote_volume": 270.3863, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769016300000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 494.0, "quote_volume": 28.73, "trades": 3, "taker_buy_volume": 391.0, "taker_buy_quote": 22.7457}, {"ts": 1769016360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 630.0, "quote_volume": 36.603, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 36.603}, {"ts": 1769016420000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 483.0, "quote_volume": 28.0622, "trades": 4, "taker_buy_volume": 483.0, "taker_buy_quote": 28.0622}, {"ts": 1769016480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3669.0, "quote_volume": 213.1689, "trades": 4, "taker_buy_volume": 3254.0, "taker_buy_quote": 189.0574}, {"ts": 1769016540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 242.0, "quote_volume": 14.0602, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.0602}, {"ts": 1769016600000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 26807.0, "quote_volume": 1555.1455, "trades": 22, "taker_buy_volume": 21709.0, "taker_buy_quote": 1259.4303}, {"ts": 1769016660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 46861.0, "quote_volume": 2717.938, "trades": 24, "taker_buy_volume": 20922.0, "taker_buy_quote": 1213.476}, {"ts": 1769016720000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 86882.0, "quote_volume": 5039.2013, "trades": 40, "taker_buy_volume": 61013.0, "taker_buy_quote": 3538.7993}, {"ts": 1769016780000, "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 23367.0, "quote_volume": 1351.5723, "trades": 21, "taker_buy_volume": 1162.0, "taker_buy_quote": 67.4022}, {"ts": 1769016840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 7514.0, "quote_volume": 435.0606, "trades": 3, "taker_buy_volume": 4139.0, "taker_buy_quote": 239.6481}, {"ts": 1769016900000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 10088.0, "quote_volume": 583.7335, "trades": 8, "taker_buy_volume": 506.0, "taker_buy_quote": 29.2974}, {"ts": 1769016960000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 442.0, "quote_volume": 25.6142, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 25.6142}, {"ts": 1769017020000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 2320.0, "quote_volume": 134.1194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017080000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1361.0, "quote_volume": 78.736, "trades": 8, "taker_buy_volume": 1158.0, "taker_buy_quote": 66.9823}, {"ts": 1769017140000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 9313.0, "quote_volume": 540.1083, "trades": 7, "taker_buy_volume": 4242.0, "taker_buy_quote": 245.9903}, {"ts": 1769017200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5131.0, "quote_volume": 298.1111, "trades": 10, "taker_buy_volume": 1274.0, "taker_buy_quote": 74.0194}, {"ts": 1769017260000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1705.0, "quote_volume": 99.0857, "trades": 8, "taker_buy_volume": 803.0, "taker_buy_quote": 46.6795}, {"ts": 1769017320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 12354.0, "quote_volume": 717.7674, "trades": 4, "taker_buy_volume": 722.0, "taker_buy_quote": 41.9482}, {"ts": 1769017380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 450.0, "quote_volume": 26.19, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 26.19}, {"ts": 1769017440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 392.0, "quote_volume": 22.7752, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 22.7752}, {"ts": 1769017500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1116.0, "quote_volume": 64.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 469.0, "quote_volume": 27.2489, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 27.2489}, {"ts": 1769017620000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 391.0, "quote_volume": 22.7356, "trades": 3, "taker_buy_volume": 391.0, "taker_buy_quote": 22.7356}, {"ts": 1769017680000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 364.0, "quote_volume": 21.168, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 21.168}, {"ts": 1769017740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 907.0, "quote_volume": 52.6967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 210.0, "quote_volume": 12.201, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 12.201}, {"ts": 1769017860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 198.0, "quote_volume": 11.5038, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.5038}, {"ts": 1769017920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1856.0, "quote_volume": 107.8336, "trades": 2, "taker_buy_volume": 1856.0, "taker_buy_quote": 107.8336}, {"ts": 1769017980000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 20538.0, "quote_volume": 1193.6642, "trades": 6, "taker_buy_volume": 538.0, "taker_buy_quote": 31.3267}, {"ts": 1769018040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 257.0, "quote_volume": 14.9574, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 14.9574}, {"ts": 1769018100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3822.0, "quote_volume": 222.4404, "trades": 3, "taker_buy_volume": 3822.0, "taker_buy_quote": 222.4404}, {"ts": 1769018160000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 483.0, "quote_volume": 28.1347, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 28.1347}, {"ts": 1769018220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018280000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3726.0, "quote_volume": 217.2081, "trades": 21, "taker_buy_volume": 351.0, "taker_buy_quote": 20.4456}, {"ts": 1769018340000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 14886.0, "quote_volume": 867.8749, "trades": 6, "taker_buy_volume": 11511.0, "taker_buy_quote": 671.1124}, {"ts": 1769018400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 825.0, "quote_volume": 48.0975, "trades": 5, "taker_buy_volume": 825.0, "taker_buy_quote": 48.0975}, {"ts": 1769018460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4041.0, "quote_volume": 235.1862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769018520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 12774.0, "quote_volume": 742.1694, "trades": 11, "taker_buy_volume": 12190.0, "taker_buy_quote": 708.239}, {"ts": 1769018580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6917.0, "quote_volume": 401.8777, "trades": 3, "taker_buy_volume": 3542.0, "taker_buy_quote": 205.7902}, {"ts": 1769018640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 383.0, "quote_volume": 22.2523, "trades": 4, "taker_buy_volume": 157.0, "taker_buy_quote": 9.1217}, {"ts": 1769018700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4505.0, "quote_volume": 262.191, "trades": 12, "taker_buy_volume": 3404.0, "taker_buy_quote": 198.1128}, {"ts": 1769018760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 218.0, "quote_volume": 12.6876, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 12.6876}, {"ts": 1769018820000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3887.0, "quote_volume": 226.2746, "trades": 7, "taker_buy_volume": 512.0, "taker_buy_quote": 29.8496}, {"ts": 1769018880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2477.0, "quote_volume": 143.9137, "trades": 3, "taker_buy_volume": 1095.0, "taker_buy_quote": 63.6195}, {"ts": 1769018940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 256.0, "quote_volume": 14.8992, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 14.8992}, {"ts": 1769019000000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 612.0, "quote_volume": 35.6388, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 35.6388}, {"ts": 1769019060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1276.0, "quote_volume": 74.3908, "trades": 5, "taker_buy_volume": 340.0, "taker_buy_quote": 19.822}, {"ts": 1769019120000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1232.0, "quote_volume": 71.932, "trades": 11, "taker_buy_volume": 1232.0, "taker_buy_quote": 71.932}, {"ts": 1769019180000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 956.0, "quote_volume": 55.953, "trades": 4, "taker_buy_volume": 956.0, "taker_buy_quote": 55.953}, {"ts": 1769019240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019300000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 625.0, "quote_volume": 36.5241, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 36.5241}, {"ts": 1769019360000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1646.0, "quote_volume": 95.9813, "trades": 9, "taker_buy_volume": 595.0, "taker_buy_quote": 34.708}, {"ts": 1769019420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019600000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3296.0, "quote_volume": 191.8272, "trades": 3, "taker_buy_volume": 3296.0, "taker_buy_quote": 191.8272}, {"ts": 1769019660000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1400.0, "quote_volume": 81.5988, "trades": 8, "taker_buy_volume": 872.0, "taker_buy_quote": 50.8164}, {"ts": 1769019720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 181.0, "quote_volume": 10.5523, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.5523}, {"ts": 1769019780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 200.0, "quote_volume": 11.64, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 11.64}, {"ts": 1769019840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 330.0, "quote_volume": 19.206, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 19.206}, {"ts": 1769019960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020020000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 705.0, "quote_volume": 41.0552, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 41.0552}, {"ts": 1769020080000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 906.0, "quote_volume": 52.7031, "trades": 3, "taker_buy_volume": 434.0, "taker_buy_quote": 25.2799}, {"ts": 1769020140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020200000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 5300.0, "quote_volume": 308.4766, "trades": 7, "taker_buy_volume": 1925.0, "taker_buy_quote": 112.0516}, {"ts": 1769020260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1928.0, "quote_volume": 112.4024, "trades": 9, "taker_buy_volume": 1928.0, "taker_buy_quote": 112.4024}, {"ts": 1769020320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1921.0, "quote_volume": 111.8022, "trades": 12, "taker_buy_volume": 229.0, "taker_buy_quote": 13.3278}, {"ts": 1769020380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3576.0, "quote_volume": 208.1232, "trades": 2, "taker_buy_volume": 3576.0, "taker_buy_quote": 208.1232}, {"ts": 1769020440000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3841.0, "quote_volume": 223.5753, "trades": 4, "taker_buy_volume": 466.0, "taker_buy_quote": 27.1503}, {"ts": 1769020500000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 964.0, "quote_volume": 56.0303, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 12.7458}, {"ts": 1769020560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 176.0, "quote_volume": 10.2432, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.2432}, {"ts": 1769020620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 248.0, "quote_volume": 14.4336, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.4336}, {"ts": 1769020680000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1108.0, "quote_volume": 64.4715, "trades": 5, "taker_buy_volume": 695.0, "taker_buy_quote": 40.449}, {"ts": 1769020740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 759.0, "quote_volume": 44.1738, "trades": 3, "taker_buy_volume": 759.0, "taker_buy_quote": 44.1738}, {"ts": 1769020800000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3852.0, "quote_volume": 224.2105, "trades": 3, "taker_buy_volume": 477.0, "taker_buy_quote": 27.7855}, {"ts": 1769020860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 233.0, "quote_volume": 13.5839, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 13.5839}, {"ts": 1769020920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 151.0, "quote_volume": 8.7882, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 8.7882}, {"ts": 1769020980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 732.0, "quote_volume": 42.6756, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 42.6756}, {"ts": 1769021040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 640.0, "quote_volume": 37.312, "trades": 4, "taker_buy_volume": 640.0, "taker_buy_quote": 37.312}, {"ts": 1769021160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 417.0, "quote_volume": 24.3528, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 24.3528}, {"ts": 1769021220000, "open": 0.0583, "high": 0.0586, "low": 0.0583, "close": 0.0586, "volume": 8721.0, "quote_volume": 509.364, "trades": 22, "taker_buy_volume": 4394.0, "taker_buy_quote": 256.701}, {"ts": 1769021280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 188.0, "quote_volume": 11.0356, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 11.0356}, {"ts": 1769021340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3817.0, "quote_volume": 224.0579, "trades": 3, "taker_buy_volume": 3817.0, "taker_buy_quote": 224.0579}, {"ts": 1769021400000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 672.0, "quote_volume": 39.5368, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 39.5368}, {"ts": 1769021460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 162.0, "quote_volume": 9.5094, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 9.5094}, {"ts": 1769021640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 11666.0, "quote_volume": 684.7942, "trades": 2, "taker_buy_volume": 11666.0, "taker_buy_quote": 684.7942}, {"ts": 1769021700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3576.0, "quote_volume": 209.9112, "trades": 4, "taker_buy_volume": 201.0, "taker_buy_quote": 11.7987}, {"ts": 1769021760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5279.0, "quote_volume": 309.8773, "trades": 7, "taker_buy_volume": 5279.0, "taker_buy_quote": 309.8773}, {"ts": 1769021820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 9185.0, "quote_volume": 539.1595, "trades": 27, "taker_buy_volume": 9185.0, "taker_buy_quote": 539.1595}, {"ts": 1769022060000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 5879.0, "quote_volume": 345.2968, "trades": 5, "taker_buy_volume": 5748.0, "taker_buy_quote": 337.6202}, {"ts": 1769022120000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 427.0, "quote_volume": 25.092, "trades": 4, "taker_buy_volume": 271.0, "taker_buy_quote": 15.9348}, {"ts": 1769022180000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 33411.0, "quote_volume": 1961.1997, "trades": 5, "taker_buy_volume": 32956.0, "taker_buy_quote": 1934.5172}, {"ts": 1769022240000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5967.0, "quote_volume": 349.7888, "trades": 7, "taker_buy_volume": 1226.0, "taker_buy_quote": 71.9662}, {"ts": 1769022300000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 512.0, "quote_volume": 30.0273, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 30.0273}, {"ts": 1769022360000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4013.0, "quote_volume": 234.7374, "trades": 5, "taker_buy_volume": 3782.0, "taker_buy_quote": 221.247}, {"ts": 1769022420000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 842.0, "quote_volume": 49.2812, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 26.5832}, {"ts": 1769022480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 286.0, "quote_volume": 16.7596, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 16.7596}, {"ts": 1769022540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 497.0, "quote_volume": 29.0248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022600000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 2542.0, "quote_volume": 148.964, "trades": 6, "taker_buy_volume": 2542.0, "taker_buy_quote": 148.964}, {"ts": 1769022660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 235.0, "quote_volume": 13.7475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 409.0, "quote_volume": 23.9265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 498.0, "quote_volume": 29.1828, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 29.1828}, {"ts": 1769022840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 241.0, "quote_volume": 14.1226, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.1226}, {"ts": 1769022900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 499.0, "quote_volume": 29.1915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 773.0, "quote_volume": 45.2978, "trades": 3, "taker_buy_volume": 773.0, "taker_buy_quote": 45.2978}, {"ts": 1769023020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 277.0, "quote_volume": 16.2045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023080000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 727.0, "quote_volume": 42.5762, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 27.3662}, {"ts": 1769023140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 271.0, "quote_volume": 15.8806, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 15.8806}, {"ts": 1769023200000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8220.0, "quote_volume": 481.6645, "trades": 8, "taker_buy_volume": 7676.0, "taker_buy_quote": 449.8136}, {"ts": 1769023260000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6769.0, "quote_volume": 396.7131, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 29.1739}, {"ts": 1769023320000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 433.0, "quote_volume": 25.3497, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 11.2512}, {"ts": 1769023380000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2003.0, "quote_volume": 117.352, "trades": 11, "taker_buy_volume": 416.0, "taker_buy_quote": 24.3776}, {"ts": 1769023440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 178.0, "quote_volume": 10.4308, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 10.4308}, {"ts": 1769023500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 488.0, "quote_volume": 28.5968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 227.0, "quote_volume": 13.3022, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.3022}, {"ts": 1769023620000, "open": 0.0586, "high": 0.0594, "low": 0.0586, "close": 0.0593, "volume": 59189.0, "quote_volume": 3505.3452, "trades": 68, "taker_buy_volume": 27635.0, "taker_buy_quote": 1635.1218}, {"ts": 1769023680000, "open": 0.0594, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 10590.0, "quote_volume": 629.8168, "trades": 23, "taker_buy_volume": 6368.0, "taker_buy_quote": 379.0371}, {"ts": 1769023740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 566.0, "quote_volume": 33.7336, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 33.7336}, {"ts": 1769023800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 483.0, "quote_volume": 28.7385, "trades": 4, "taker_buy_volume": 211.0, "taker_buy_quote": 12.5545}, {"ts": 1769023860000, "open": 0.0597, "high": 0.0598, "low": 0.0595, "close": 0.0595, "volume": 12359.0, "quote_volume": 736.7476, "trades": 17, "taker_buy_volume": 1710.0, "taker_buy_quote": 102.0772}, {"ts": 1769023920000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3781.0, "quote_volume": 225.7119, "trades": 4, "taker_buy_volume": 268.0, "taker_buy_quote": 15.9996}, {"ts": 1769023980000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 36719.0, "quote_volume": 2186.9516, "trades": 8, "taker_buy_volume": 21711.0, "taker_buy_quote": 1293.9756}, {"ts": 1769024040000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 32117.0, "quote_volume": 1917.3446, "trades": 10, "taker_buy_volume": 28742.0, "taker_buy_quote": 1715.8571}, {"ts": 1769024100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 162.0, "quote_volume": 9.6714, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 9.6714}, {"ts": 1769024160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 340.0, "quote_volume": 20.332, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 10.8238}, {"ts": 1769024220000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 4450.0, "quote_volume": 266.1957, "trades": 8, "taker_buy_volume": 4168.0, "taker_buy_quote": 249.3321}, {"ts": 1769024280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4278.0, "quote_volume": 256.2522, "trades": 9, "taker_buy_volume": 3832.0, "taker_buy_quote": 229.5368}, {"ts": 1769024340000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 897.0, "quote_volume": 53.7059, "trades": 5, "taker_buy_volume": 238.0, "taker_buy_quote": 14.2562}, {"ts": 1769024400000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 8303.0, "quote_volume": 496.4914, "trades": 10, "taker_buy_volume": 1687.0, "taker_buy_quote": 100.8826}, {"ts": 1769024460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 9311.0, "quote_volume": 557.7289, "trades": 24, "taker_buy_volume": 9311.0, "taker_buy_quote": 557.7289}, {"ts": 1769024520000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3116.0, "quote_volume": 186.571, "trades": 6, "taker_buy_volume": 1597.0, "taker_buy_quote": 95.6114}, {"ts": 1769024580000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 513.0, "quote_volume": 30.7512, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 13.5}, {"ts": 1769024640000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7867.0, "quote_volume": 471.3799, "trades": 19, "taker_buy_volume": 889.0, "taker_buy_quote": 53.3243}, {"ts": 1769024700000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 793.0, "quote_volume": 47.6016, "trades": 6, "taker_buy_volume": 216.0, "taker_buy_quote": 12.9816}, {"ts": 1769024760000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2932.0, "quote_volume": 176.1868, "trades": 7, "taker_buy_volume": 322.0, "taker_buy_quote": 19.3522}, {"ts": 1769024820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 553.0, "quote_volume": 33.2353, "trades": 3, "taker_buy_volume": 347.0, "taker_buy_quote": 20.8547}, {"ts": 1769024880000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 721.0, "quote_volume": 43.2785, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 11.1185}, {"ts": 1769024940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3603.0, "quote_volume": 216.5403, "trades": 2, "taker_buy_volume": 3603.0, "taker_buy_quote": 216.5403}, {"ts": 1769025000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 16149.0, "quote_volume": 970.6272, "trades": 6, "taker_buy_volume": 723.0, "taker_buy_quote": 43.5246}, {"ts": 1769025060000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 5284.0, "quote_volume": 317.3509, "trades": 7, "taker_buy_volume": 409.0, "taker_buy_quote": 24.54}, {"ts": 1769025120000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 624.0, "quote_volume": 37.4367, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 22.9409}, {"ts": 1769025180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 424.0, "quote_volume": 25.4824, "trades": 3, "taker_buy_volume": 424.0, "taker_buy_quote": 25.4824}, {"ts": 1769025240000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 1210.0, "quote_volume": 72.7921, "trades": 7, "taker_buy_volume": 711.0, "taker_buy_quote": 42.8022}, {"ts": 1769025300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 299.0, "quote_volume": 17.9998, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 17.9998}, {"ts": 1769025360000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 22309.0, "quote_volume": 1341.9555, "trades": 26, "taker_buy_volume": 3770.0, "taker_buy_quote": 227.0834}, {"ts": 1769025420000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 9564.0, "quote_volume": 576.0655, "trades": 14, "taker_buy_volume": 6970.0, "taker_buy_quote": 419.9315}, {"ts": 1769025480000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4188.0, "quote_volume": 252.1505, "trades": 6, "taker_buy_volume": 4188.0, "taker_buy_quote": 252.1505}, {"ts": 1769025540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 212.0, "quote_volume": 12.7624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025600000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 14448.0, "quote_volume": 870.2877, "trades": 9, "taker_buy_volume": 721.0, "taker_buy_quote": 43.4935}, {"ts": 1769025660000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 28804.0, "quote_volume": 1733.9881, "trades": 13, "taker_buy_volume": 281.0, "taker_buy_quote": 16.9244}, {"ts": 1769025720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 29734.0, "quote_volume": 1787.0134, "trades": 7, "taker_buy_volume": 26137.0, "taker_buy_quote": 1570.8337}, {"ts": 1769025780000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 469.0, "quote_volume": 28.2114, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 14.749}, {"ts": 1769025840000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2468.0, "quote_volume": 148.28, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 120.2}, {"ts": 1769025900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025960000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 19756.0, "quote_volume": 1185.1304, "trades": 11, "taker_buy_volume": 15650.0, "taker_buy_quote": 938.7926}, {"ts": 1769026020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 235.0, "quote_volume": 14.0765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026080000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 382.0, "quote_volume": 22.9024, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 22.9024}, {"ts": 1769026140000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2068.0, "quote_volume": 124.0527, "trades": 5, "taker_buy_volume": 1598.0, "taker_buy_quote": 95.88}, {"ts": 1769026200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 537.0, "quote_volume": 32.1663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026260000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026320000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3280.0, "quote_volume": 196.6883, "trades": 11, "taker_buy_volume": 2644.0, "taker_buy_quote": 158.5919}, {"ts": 1769026380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 481.0, "quote_volume": 28.8119, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 11.6805}, {"ts": 1769026440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026500000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3857.0, "quote_volume": 230.625, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 201.825}, {"ts": 1769026560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 653.0, "quote_volume": 39.0494, "trades": 7, "taker_buy_volume": 189.0, "taker_buy_quote": 11.3022}, {"ts": 1769026680000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 465.0, "quote_volume": 27.7858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 213.0, "quote_volume": 12.7161, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 12.7161}, {"ts": 1769026860000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 689.0, "quote_volume": 41.0425, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 15.198}, {"ts": 1769026920000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 547.0, "quote_volume": 32.5786, "trades": 3, "taker_buy_volume": 321.0, "taker_buy_quote": 19.1316}, {"ts": 1769026980000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 11282.0, "quote_volume": 672.897, "trades": 6, "taker_buy_volume": 11282.0, "taker_buy_quote": 672.897}, {"ts": 1769027040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 275.0, "quote_volume": 16.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 470.0, "quote_volume": 28.012, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 14.6616}, {"ts": 1769027160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 485.0, "quote_volume": 28.8575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 236.0, "quote_volume": 14.042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 235.0, "quote_volume": 14.006, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.006}, {"ts": 1769027400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 492.0, "quote_volume": 29.274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5565.0, "quote_volume": 331.1175, "trades": 5, "taker_buy_volume": 2487.0, "taker_buy_quote": 147.9765}, {"ts": 1769027520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1135.0, "quote_volume": 67.646, "trades": 3, "taker_buy_volume": 877.0, "taker_buy_quote": 52.2692}, {"ts": 1769027580000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 425.0, "quote_volume": 25.3063, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 11.2048}, {"ts": 1769027640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1987.0, "quote_volume": 118.4252, "trades": 2, "taker_buy_volume": 1987.0, "taker_buy_quote": 118.4252}, {"ts": 1769027700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 695.0, "quote_volume": 41.422, "trades": 6, "taker_buy_volume": 226.0, "taker_buy_quote": 13.4696}, {"ts": 1769027760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3600.0, "quote_volume": 214.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769027820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 321.0, "quote_volume": 19.1316, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 19.1316}, {"ts": 1769027880000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 742.0, "quote_volume": 44.2567, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 30.0719}, {"ts": 1769027940000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 392.0, "quote_volume": 23.3632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028120000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 919.0, "quote_volume": 54.6742, "trades": 6, "taker_buy_volume": 394.0, "taker_buy_quote": 23.4599}, {"ts": 1769028180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 244.0, "quote_volume": 14.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028300000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 4067.0, "quote_volume": 242.3698, "trades": 4, "taker_buy_volume": 3558.0, "taker_buy_quote": 212.0568}, {"ts": 1769028360000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1607.0, "quote_volume": 95.9772, "trades": 5, "taker_buy_volume": 1385.0, "taker_buy_quote": 82.7016}, {"ts": 1769028420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 426.0, "quote_volume": 25.4322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028540000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 7816.0, "quote_volume": 467.3682, "trades": 11, "taker_buy_volume": 6995.0, "taker_buy_quote": 418.301}, {"ts": 1769028600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 244.0, "quote_volume": 14.5668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028720000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 1074.0, "quote_volume": 64.183, "trades": 7, "taker_buy_volume": 652.0, "taker_buy_quote": 38.9896}, {"ts": 1769028780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 176.0, "quote_volume": 10.5248, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.5248}, {"ts": 1769028900000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 518.0, "quote_volume": 30.9342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769028960000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3565.0, "quote_volume": 213.1647, "trades": 4, "taker_buy_volume": 2532.0, "taker_buy_quote": 151.4136}, {"ts": 1769029020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029080000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 629.0, "quote_volume": 37.6572, "trades": 4, "taker_buy_volume": 233.0, "taker_buy_quote": 13.9567}, {"ts": 1769029140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2847.0, "quote_volume": 170.5353, "trades": 2, "taker_buy_volume": 2614.0, "taker_buy_quote": 156.5786}, {"ts": 1769029200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2963.0, "quote_volume": 177.4837, "trades": 2, "taker_buy_volume": 2963.0, "taker_buy_quote": 177.4837}, {"ts": 1769029260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 214.0, "quote_volume": 12.7758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029320000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 589.0, "quote_volume": 35.1796, "trades": 3, "taker_buy_volume": 163.0, "taker_buy_quote": 9.7474}, {"ts": 1769029380000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 14997.0, "quote_volume": 899.6724, "trades": 15, "taker_buy_volume": 11298.0, "taker_buy_quote": 677.7324}, {"ts": 1769029440000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 388.0, "quote_volume": 23.2576, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 9.84}, {"ts": 1769029500000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3298.0, "quote_volume": 197.5229, "trades": 18, "taker_buy_volume": 106.0, "taker_buy_quote": 6.3494}, {"ts": 1769029560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 162.0, "quote_volume": 9.7038, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 9.7038}, {"ts": 1769029620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 481.0, "quote_volume": 28.86, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 28.86}, {"ts": 1769029680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 241.0, "quote_volume": 14.4359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029740000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 557.0, "quote_volume": 33.3387, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 18.0299}, {"ts": 1769029800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5240.0, "quote_volume": 313.352, "trades": 8, "taker_buy_volume": 226.0, "taker_buy_quote": 13.5148}, {"ts": 1769029860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 472.0, "quote_volume": 28.1784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029920000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 510.0, "quote_volume": 30.4726, "trades": 4, "taker_buy_volume": 256.0, "taker_buy_quote": 15.3088}, {"ts": 1769029980000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4286.0, "quote_volume": 256.3028, "trades": 5, "taker_buy_volume": 4286.0, "taker_buy_quote": 256.3028}, {"ts": 1769030040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 234.0, "quote_volume": 13.9932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 493.0, "quote_volume": 29.4814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4060.0, "quote_volume": 243.194, "trades": 4, "taker_buy_volume": 4060.0, "taker_buy_quote": 243.194}, {"ts": 1769030220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 510.0, "quote_volume": 30.6, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 30.6}, {"ts": 1769030280000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2860.0, "quote_volume": 171.7894, "trades": 6, "taker_buy_volume": 694.0, "taker_buy_quote": 41.7094}, {"ts": 1769030340000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 437.0, "quote_volume": 26.241, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 12.621}, {"ts": 1769030400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 256.0, "quote_volume": 15.3856, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 15.3856}, {"ts": 1769030460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 447.0, "quote_volume": 26.7753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 437.0, "quote_volume": 26.1973, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 12.6}, {"ts": 1769030580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 764.0, "quote_volume": 45.84, "trades": 3, "taker_buy_volume": 764.0, "taker_buy_quote": 45.84}, {"ts": 1769030640000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 674.0, "quote_volume": 40.4189, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 27.78}, {"ts": 1769030700000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 2134.0, "quote_volume": 127.8042, "trades": 6, "taker_buy_volume": 1642.0, "taker_buy_quote": 98.3558}, {"ts": 1769030760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 541.0, "quote_volume": 32.46, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 32.46}, {"ts": 1769030820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 270.0, "quote_volume": 16.2, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 16.2}, {"ts": 1769030880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1132.0, "quote_volume": 67.8068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030940000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 680.0, "quote_volume": 40.7113, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 28.3327}, {"ts": 1769031000000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 659.0, "quote_volume": 39.5012, "trades": 3, "taker_buy_volume": 659.0, "taker_buy_quote": 39.5012}, {"ts": 1769031060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 250.0, "quote_volume": 14.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031120000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 530.0, "quote_volume": 31.7725, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 15.3}, {"ts": 1769031180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 255.0, "quote_volume": 15.3, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 15.3}, {"ts": 1769031240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 544.0, "quote_volume": 32.5856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 511.0, "quote_volume": 30.66, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 30.66}, {"ts": 1769031360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 346.0, "quote_volume": 20.7254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 486.0, "quote_volume": 29.1114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 451.0, "quote_volume": 27.06, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 27.06}, {"ts": 1769031540000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 50583.0, "quote_volume": 3029.9442, "trades": 76, "taker_buy_volume": 225.0, "taker_buy_quote": 13.5}, {"ts": 1769031600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4027.0, "quote_volume": 241.2173, "trades": 4, "taker_buy_volume": 3598.0, "taker_buy_quote": 215.5202}, {"ts": 1769031660000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 718.0, "quote_volume": 43.0519, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 26.22}, {"ts": 1769031720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1111.0, "quote_volume": 66.66, "trades": 3, "taker_buy_volume": 421.0, "taker_buy_quote": 25.26}, {"ts": 1769031780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6493.0, "quote_volume": 389.58, "trades": 9, "taker_buy_volume": 3605.0, "taker_buy_quote": 216.3}, {"ts": 1769031840000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 9529.0, "quote_volume": 572.0662, "trades": 8, "taker_buy_volume": 8612.0, "taker_buy_quote": 517.1379}, {"ts": 1769031900000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7168.0, "quote_volume": 430.0996, "trades": 14, "taker_buy_volume": 7168.0, "taker_buy_quote": 430.0996}, {"ts": 1769031960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4008.0, "quote_volume": 240.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 418.0, "quote_volume": 25.0382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 806.0, "quote_volume": 48.36, "trades": 3, "taker_buy_volume": 806.0, "taker_buy_quote": 48.36}, {"ts": 1769032140000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 339.0, "quote_volume": 20.3161, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.0}, {"ts": 1769032200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 418.0, "quote_volume": 25.0382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4108.0, "quote_volume": 246.0932, "trades": 4, "taker_buy_volume": 466.0, "taker_buy_quote": 27.9374}, {"ts": 1769032320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 528.0, "quote_volume": 31.6272, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 31.6272}, {"ts": 1769032380000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3138.0, "quote_volume": 187.9387, "trades": 11, "taker_buy_volume": 2602.0, "taker_buy_quote": 155.8598}, {"ts": 1769032440000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3886.0, "quote_volume": 232.8225, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 30.66}, {"ts": 1769032500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 248.0, "quote_volume": 14.8304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032560000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 470.0, "quote_volume": 28.1286, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 13.5374}, {"ts": 1769032620000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 422.0, "quote_volume": 25.2778, "trades": 3, "taker_buy_volume": 422.0, "taker_buy_quote": 25.2778}, {"ts": 1769032680000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 566.0, "quote_volume": 33.8791, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 19.3477}, {"ts": 1769032740000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 734.0, "quote_volume": 43.9433, "trades": 3, "taker_buy_volume": 501.0, "taker_buy_quote": 30.0099}, {"ts": 1769032800000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 211.0, "quote_volume": 12.6389, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.6389}, {"ts": 1769032860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 486.0, "quote_volume": 29.0628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 825.0, "quote_volume": 49.4175, "trades": 3, "taker_buy_volume": 825.0, "taker_buy_quote": 49.4175}, {"ts": 1769032980000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 527.0, "quote_volume": 31.5466, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 19.168}, {"ts": 1769033040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 460.0, "quote_volume": 27.508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 437.0, "quote_volume": 26.1763, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 26.1763}, {"ts": 1769033160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 226.0, "quote_volume": 13.5374, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.5374}, {"ts": 1769033220000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 415.0, "quote_volume": 24.817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033280000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 527.0, "quote_volume": 31.5432, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 17.1314}, {"ts": 1769033340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 241.0, "quote_volume": 14.4359, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 14.4359}, {"ts": 1769033400000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 788.0, "quote_volume": 47.1549, "trades": 5, "taker_buy_volume": 325.0, "taker_buy_quote": 19.4675}, {"ts": 1769033460000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 2125.0, "quote_volume": 127.4155, "trades": 6, "taker_buy_volume": 1935.0, "taker_buy_quote": 116.0535}, {"ts": 1769033520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 243.0, "quote_volume": 14.5314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 806.0, "quote_volume": 48.1988, "trades": 4, "taker_buy_volume": 324.0, "taker_buy_quote": 19.3752}, {"ts": 1769033700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 574.0, "quote_volume": 34.2678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 197.0, "quote_volume": 11.7609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 501.0, "quote_volume": 29.9097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4008.0, "quote_volume": 239.2776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3219.0, "quote_volume": 192.1286, "trades": 6, "taker_buy_volume": 2762.0, "taker_buy_quote": 164.8914}, {"ts": 1769034240000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 241.0, "quote_volume": 14.3636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1228.0, "quote_volume": 73.1888, "trades": 2, "taker_buy_volume": 1228.0, "taker_buy_quote": 73.1888}, {"ts": 1769034360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 259.0, "quote_volume": 15.4364, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.4364}, {"ts": 1769034600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 498.0, "quote_volume": 29.6808, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 29.6808}, {"ts": 1769034720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 22296.0, "quote_volume": 1328.8416, "trades": 5, "taker_buy_volume": 22296.0, "taker_buy_quote": 1328.8416}, {"ts": 1769034780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 467.0, "quote_volume": 27.8799, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 27.8799}, {"ts": 1769034900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 287.0, "quote_volume": 17.1339, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 17.1339}, {"ts": 1769034960000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 238.0, "quote_volume": 14.1848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035020000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 558.0, "quote_volume": 33.3474, "trades": 3, "taker_buy_volume": 558.0, "taker_buy_quote": 33.3474}, {"ts": 1769035080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 212.0, "quote_volume": 12.6352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 528.0, "quote_volume": 31.4688, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 31.4688}, {"ts": 1769035260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4237.0, "quote_volume": 252.5252, "trades": 2, "taker_buy_volume": 4237.0, "taker_buy_quote": 252.5252}, {"ts": 1769035320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035380000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 4557.0, "quote_volume": 270.7824, "trades": 3, "taker_buy_volume": 483.0, "taker_buy_quote": 28.7868}, {"ts": 1769035440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 257.0, "quote_volume": 15.3172, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.3172}, {"ts": 1769035560000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 241.0, "quote_volume": 14.3636, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.3636}, {"ts": 1769035620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 498.0, "quote_volume": 29.6808, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 29.6808}, {"ts": 1769035740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 302.0, "quote_volume": 17.9992, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.9992}, {"ts": 1769035860000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 211.0, "quote_volume": 12.5756, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.5756}, {"ts": 1769035920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 287.0, "quote_volume": 17.1052, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 17.1052}, {"ts": 1769036040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036100000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1336.0, "quote_volume": 79.6467, "trades": 7, "taker_buy_volume": 1336.0, "taker_buy_quote": 79.6467}, {"ts": 1769036160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8447.0, "quote_volume": 504.2859, "trades": 4, "taker_buy_volume": 8447.0, "taker_buy_quote": 504.2859}, {"ts": 1769036220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 255.0, "quote_volume": 15.249, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 15.249}, {"ts": 1769036340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 271.0, "quote_volume": 16.1787, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 16.1787}, {"ts": 1769036460000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2008.0, "quote_volume": 119.731, "trades": 13, "taker_buy_volume": 1649.0, "taker_buy_quote": 98.3346}, {"ts": 1769036520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 301.0, "quote_volume": 17.9697, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 17.9697}, {"ts": 1769036640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 120.0, "quote_volume": 7.164, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 7.164}, {"ts": 1769036700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 694.0, "quote_volume": 41.4318, "trades": 7, "taker_buy_volume": 694.0, "taker_buy_quote": 41.4318}, {"ts": 1769036820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 241.0, "quote_volume": 14.3877, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.3877}, {"ts": 1769037120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5195.0, "quote_volume": 310.1415, "trades": 5, "taker_buy_volume": 5195.0, "taker_buy_quote": 310.1415}, {"ts": 1769037240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 17269.0, "quote_volume": 1032.6862, "trades": 19, "taker_buy_volume": 10519.0, "taker_buy_quote": 629.0362}, {"ts": 1769037300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 202.0, "quote_volume": 12.0796, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 12.0796}, {"ts": 1769037420000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2294.0, "quote_volume": 137.003, "trades": 9, "taker_buy_volume": 512.0, "taker_buy_quote": 30.6176}, {"ts": 1769037480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037540000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3644.0, "quote_volume": 217.5737, "trades": 4, "taker_buy_volume": 3644.0, "taker_buy_quote": 217.5737}, {"ts": 1769037600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 236.0, "quote_volume": 14.1128, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 14.1128}, {"ts": 1769037660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 415.0, "quote_volume": 24.7755, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 24.7755}, {"ts": 1769037780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3375.0, "quote_volume": 201.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 202.0, "quote_volume": 12.0392, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 12.0392}, {"ts": 1769037900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 579.0, "quote_volume": 34.5663, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 34.5663}, {"ts": 1769037960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 557.0, "quote_volume": 33.2529, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 33.2529}, {"ts": 1769038020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038080000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3532.0, "quote_volume": 211.176, "trades": 8, "taker_buy_volume": 2857.0, "taker_buy_quote": 170.811}, {"ts": 1769038140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 327.0, "quote_volume": 19.5546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 208.0, "quote_volume": 12.4384, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 12.4384}, {"ts": 1769038260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 243.0, "quote_volume": 14.5314, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.5314}, {"ts": 1769038320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 291.0, "quote_volume": 17.4018, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 17.4018}, {"ts": 1769038440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 495.0, "quote_volume": 29.601, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 29.601}, {"ts": 1769038500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038560000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7209.0, "quote_volume": 431.1207, "trades": 27, "taker_buy_volume": 3834.0, "taker_buy_quote": 229.2957}, {"ts": 1769038620000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3600.0, "quote_volume": 215.3025, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 13.4775}, {"ts": 1769038680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038740000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1043.0, "quote_volume": 62.3181, "trades": 5, "taker_buy_volume": 708.0, "taker_buy_quote": 42.3186}, {"ts": 1769038800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 6750.0, "quote_volume": 402.975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 271.0, "quote_volume": 16.1787, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 16.1787}, {"ts": 1769038920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 15013.0, "quote_volume": 896.2761, "trades": 17, "taker_buy_volume": 11638.0, "taker_buy_quote": 694.7886}, {"ts": 1769038980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1878.0, "quote_volume": 111.9288, "trades": 4, "taker_buy_volume": 549.0, "taker_buy_quote": 32.7204}, {"ts": 1769039100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 285.0, "quote_volume": 16.986, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 16.986}, {"ts": 1769039160000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 3901.0, "quote_volume": 232.4639, "trades": 4, "taker_buy_volume": 3544.0, "taker_buy_quote": 211.2224}, {"ts": 1769039220000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4808.0, "quote_volume": 286.5869, "trades": 12, "taker_buy_volume": 1264.0, "taker_buy_quote": 75.3645}, {"ts": 1769039280000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 2526.0, "quote_volume": 150.3255, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 16.986}, {"ts": 1769039340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 488.0, "quote_volume": 28.9872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 5918.0, "quote_volume": 351.5292, "trades": 4, "taker_buy_volume": 406.0, "taker_buy_quote": 24.1164}, {"ts": 1769039460000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 586.0, "quote_volume": 34.8384, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 34.8384}, {"ts": 1769039520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3498.0, "quote_volume": 207.7812, "trades": 2, "taker_buy_volume": 3236.0, "taker_buy_quote": 192.2184}, {"ts": 1769039580000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 558.0, "quote_volume": 33.1738, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 17.017}, {"ts": 1769039640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2835.0, "quote_volume": 168.6825, "trades": 22, "taker_buy_volume": 2835.0, "taker_buy_quote": 168.6825}, {"ts": 1769039700000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4418.0, "quote_volume": 262.8469, "trades": 5, "taker_buy_volume": 3908.0, "taker_buy_quote": 232.526}, {"ts": 1769039760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6685.0, "quote_volume": 398.426, "trades": 4, "taker_buy_volume": 6685.0, "taker_buy_quote": 398.426}, {"ts": 1769039820000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4145.0, "quote_volume": 246.956, "trades": 5, "taker_buy_volume": 3285.0, "taker_buy_quote": 195.786}, {"ts": 1769039880000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 715.0, "quote_volume": 42.6188, "trades": 3, "taker_buy_volume": 464.0, "taker_buy_quote": 27.6843}, {"ts": 1769039940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 285.0, "quote_volume": 17.0145, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 17.0145}, {"ts": 1769040000000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 8755.0, "quote_volume": 523.2102, "trades": 9, "taker_buy_volume": 7967.0, "taker_buy_quote": 476.1626}, {"ts": 1769040060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2621.0, "quote_volume": 156.7358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1369.0, "quote_volume": 81.8662, "trades": 5, "taker_buy_volume": 760.0, "taker_buy_quote": 45.448}, {"ts": 1769040180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 946.0, "quote_volume": 56.5708, "trades": 9, "taker_buy_volume": 686.0, "taker_buy_quote": 41.0228}, {"ts": 1769040240000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3826.0, "quote_volume": 228.7664, "trades": 3, "taker_buy_volume": 3542.0, "taker_buy_quote": 211.8116}, {"ts": 1769040300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6787.0, "quote_volume": 405.8626, "trades": 6, "taker_buy_volume": 3412.0, "taker_buy_quote": 204.0376}, {"ts": 1769040360000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4024.0, "quote_volume": 240.6133, "trades": 10, "taker_buy_volume": 3537.0, "taker_buy_quote": 211.5126}, {"ts": 1769040420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 200.0, "quote_volume": 11.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040480000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 36905.0, "quote_volume": 2206.7044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 285.0, "quote_volume": 17.0145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 271.0, "quote_volume": 16.1787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3571.0, "quote_volume": 213.1887, "trades": 2, "taker_buy_volume": 3571.0, "taker_buy_quote": 213.1887}, {"ts": 1769040720000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 956.0, "quote_volume": 57.1213, "trades": 9, "taker_buy_volume": 481.0, "taker_buy_quote": 28.7638}, {"ts": 1769040780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 285.0, "quote_volume": 17.0145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3536.0, "quote_volume": 211.4528, "trades": 2, "taker_buy_volume": 3536.0, "taker_buy_quote": 211.4528}, {"ts": 1769040900000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 10519.0, "quote_volume": 629.724, "trades": 7, "taker_buy_volume": 10253.0, "taker_buy_quote": 613.8172}, {"ts": 1769040960000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 793.0, "quote_volume": 47.456, "trades": 7, "taker_buy_volume": 346.0, "taker_buy_quote": 20.7254}, {"ts": 1769041020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041080000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 791.0, "quote_volume": 47.3318, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 17.97}, {"ts": 1769041140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 288.0, "quote_volume": 17.2224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 197.0, "quote_volume": 11.8003, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 11.8003}, {"ts": 1769041260000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2446.0, "quote_volume": 146.5154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 269.0, "quote_volume": 16.1131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 217.0, "quote_volume": 12.9766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041500000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 4620.0, "quote_volume": 276.694, "trades": 5, "taker_buy_volume": 4180.0, "taker_buy_quote": 250.382}, {"ts": 1769041560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041620000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 6741.0, "quote_volume": 404.4325, "trades": 21, "taker_buy_volume": 6466.0, "taker_buy_quote": 387.96}, {"ts": 1769041680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 490.0, "quote_volume": 29.351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041800000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2094.0, "quote_volume": 125.4494, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 11.28}, {"ts": 1769041860000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 11115.0, "quote_volume": 667.926, "trades": 16, "taker_buy_volume": 10442.0, "taker_buy_quote": 627.5458}, {"ts": 1769041920000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 433.0, "quote_volume": 26.0431, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 11.9196}, {"ts": 1769041980000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042040000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 35379.0, "quote_volume": 2130.1187, "trades": 42, "taker_buy_volume": 1240.0, "taker_buy_quote": 74.6645}, {"ts": 1769042100000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8969.0, "quote_volume": 539.8861, "trades": 14, "taker_buy_volume": 8369.0, "taker_buy_quote": 503.8138}, {"ts": 1769042160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5537.0, "quote_volume": 333.8811, "trades": 3, "taker_buy_volume": 3537.0, "taker_buy_quote": 213.2811}, {"ts": 1769042280000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3911.0, "quote_volume": 235.8049, "trades": 5, "taker_buy_volume": 2346.0, "taker_buy_quote": 141.4638}, {"ts": 1769042340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042400000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 11843.0, "quote_volume": 715.4618, "trades": 12, "taker_buy_volume": 11742.0, "taker_buy_quote": 709.3715}, {"ts": 1769042460000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 357.0, "quote_volume": 21.5827, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 12.0395}, {"ts": 1769042520000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 62248.0, "quote_volume": 3767.4198, "trades": 26, "taker_buy_volume": 23908.0, "taker_buy_quote": 1447.1733}, {"ts": 1769042580000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 198.0, "quote_volume": 11.9691, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 5.9895}, {"ts": 1769042640000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 176.0, "quote_volume": 10.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5243.0, "quote_volume": 317.2015, "trades": 10, "taker_buy_volume": 4144.0, "taker_buy_quote": 250.712}, {"ts": 1769042760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3375.0, "quote_volume": 204.1875, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4138.0, "quote_volume": 250.349, "trades": 3, "taker_buy_volume": 4138.0, "taker_buy_quote": 250.349}, {"ts": 1769042940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043000000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043060000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043120000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 400.0, "quote_volume": 24.2201, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 12.1806}, {"ts": 1769043180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 150.0, "quote_volume": 9.075, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 9.075}, {"ts": 1769043240000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 290.0, "quote_volume": 17.545, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 10.1035}, {"ts": 1769043300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043420000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4956.0, "quote_volume": 299.9772, "trades": 4, "taker_buy_volume": 4956.0, "taker_buy_quote": 299.9772}, {"ts": 1769043480000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 7320.0, "quote_volume": 442.128, "trades": 5, "taker_buy_volume": 3476.0, "taker_buy_quote": 209.9504}, {"ts": 1769043540000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 10312.0, "quote_volume": 623.1826, "trades": 8, "taker_buy_volume": 10312.0, "taker_buy_quote": 623.1826}, {"ts": 1769043600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 13037.0, "quote_volume": 787.4678, "trades": 30, "taker_buy_volume": 9361.0, "taker_buy_quote": 565.4374}, {"ts": 1769043660000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043720000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 9138.0, "quote_volume": 551.9352, "trades": 4, "taker_buy_volume": 186.0, "taker_buy_quote": 11.2344}, {"ts": 1769043780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 174.0, "quote_volume": 10.5096, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.5096}, {"ts": 1769043840000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043900000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 27639.0, "quote_volume": 1663.9556, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 203.175}, {"ts": 1769043960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3789.0, "quote_volume": 228.4767, "trades": 4, "taker_buy_volume": 3539.0, "taker_buy_quote": 213.4017}, {"ts": 1769044020000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4375.0, "quote_volume": 263.7125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 260.0, "quote_volume": 15.626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044140000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 691.0, "quote_volume": 41.5697, "trades": 7, "taker_buy_volume": 173.0, "taker_buy_quote": 10.4146}, {"ts": 1769044200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044260000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3836.0, "quote_volume": 230.9081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 299.0, "quote_volume": 17.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 156.0, "quote_volume": 9.4068, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 9.4068}, {"ts": 1769044440000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8635.0, "quote_volume": 520.3079, "trades": 13, "taker_buy_volume": 1015.0, "taker_buy_quote": 61.2045}, {"ts": 1769044500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 21704.0, "quote_volume": 1304.4104, "trades": 64, "taker_buy_volume": 559.0, "taker_buy_quote": 33.5959}, {"ts": 1769044560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 410.0, "quote_volume": 24.682, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 10.4748}, {"ts": 1769044620000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 5879.0, "quote_volume": 354.791, "trades": 11, "taker_buy_volume": 3531.0, "taker_buy_quote": 213.2535}, {"ts": 1769044680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3375.0, "quote_volume": 203.5125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044800000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 592.0, "quote_volume": 35.6534, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 9.045}, {"ts": 1769044860000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 214.0, "quote_volume": 12.8828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 164.0, "quote_volume": 9.8728, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 9.8728}, {"ts": 1769044980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 26864.0, "quote_volume": 1619.8992, "trades": 8, "taker_buy_volume": 26580.0, "taker_buy_quote": 1602.774}, {"ts": 1769045040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 568.0, "quote_volume": 34.2504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045100000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 3873.0, "quote_volume": 233.8993, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 12.0196}, {"ts": 1769045160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 400.0, "quote_volume": 24.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045220000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 399.0, "quote_volume": 24.0747, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.06}, {"ts": 1769045280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 7383.0, "quote_volume": 445.9332, "trades": 5, "taker_buy_volume": 3843.0, "taker_buy_quote": 232.1172}, {"ts": 1769045340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 231.0, "quote_volume": 13.9524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045520000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 348.0, "quote_volume": 21.0192, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 21.0192}, {"ts": 1769045700000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3920.0, "quote_volume": 236.768, "trades": 6, "taker_buy_volume": 3920.0, "taker_buy_quote": 236.768}, {"ts": 1769045760000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045820000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 290.0, "quote_volume": 17.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 123.0, "quote_volume": 7.4169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046120000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 244.0, "quote_volume": 14.7132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046180000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 3801.0, "quote_volume": 229.5558, "trades": 7, "taker_buy_volume": 3555.0, "taker_buy_quote": 214.722}, {"ts": 1769046240000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 6376.0, "quote_volume": 384.8304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2207.0, "quote_volume": 132.8614, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 120.4}, {"ts": 1769046360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 273.0, "quote_volume": 16.4346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046480000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 509.0, "quote_volume": 30.6418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3375.0, "quote_volume": 203.175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046660000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 4064.0, "quote_volume": 244.6267, "trades": 6, "taker_buy_volume": 3803.0, "taker_buy_quote": 228.9406}, {"ts": 1769046720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3659.0, "quote_volume": 220.2718, "trades": 4, "taker_buy_volume": 161.0, "taker_buy_quote": 9.6922}, {"ts": 1769046780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 530.0, "quote_volume": 31.853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046900000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 472.0, "quote_volume": 28.3452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 496.0, "quote_volume": 29.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 7644.0, "quote_volume": 459.4044, "trades": 7, "taker_buy_volume": 7644.0, "taker_buy_quote": 459.4044}, {"ts": 1769047080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 7383.0, "quote_volume": 444.4566, "trades": 6, "taker_buy_volume": 7383.0, "taker_buy_quote": 444.4566}, {"ts": 1769047140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 506.0, "quote_volume": 30.4612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2869.0, "quote_volume": 172.7138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 284.0, "quote_volume": 17.0684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047320000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5764.0, "quote_volume": 346.9449, "trades": 10, "taker_buy_volume": 1910.0, "taker_buy_quote": 114.982}, {"ts": 1769047380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1066.0, "quote_volume": 64.1732, "trades": 7, "taker_buy_volume": 1066.0, "taker_buy_quote": 64.1732}, {"ts": 1769047500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1300.0, "quote_volume": 78.26, "trades": 10, "taker_buy_volume": 763.0, "taker_buy_quote": 45.9326}, {"ts": 1769047560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 471.0, "quote_volume": 28.4013, "trades": 2, "taker_buy_volume": 471.0, "taker_buy_quote": 28.4013}, {"ts": 1769047620000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 4059.0, "quote_volume": 244.7565, "trades": 10, "taker_buy_volume": 3849.0, "taker_buy_quote": 232.1145}, {"ts": 1769047680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 284.0, "quote_volume": 17.1252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 152.0, "quote_volume": 9.1656, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 9.1656}, {"ts": 1769047800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 459.0, "quote_volume": 27.6777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047860000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 448.0, "quote_volume": 26.9906, "trades": 3, "taker_buy_volume": 210.0, "taker_buy_quote": 12.663}, {"ts": 1769047920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 197.0, "quote_volume": 11.8791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048040000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4096.0, "quote_volume": 246.9627, "trades": 5, "taker_buy_volume": 3528.0, "taker_buy_quote": 212.7384}, {"ts": 1769048100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4936.0, "quote_volume": 298.1344, "trades": 7, "taker_buy_volume": 4936.0, "taker_buy_quote": 298.1344}, {"ts": 1769048220000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 453.0, "quote_volume": 27.3383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3146.0, "quote_volume": 189.7038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 270.0, "quote_volume": 16.254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 210.0, "quote_volume": 12.642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 461.0, "quote_volume": 27.7276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048640000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 686.0, "quote_volume": 41.2743, "trades": 5, "taker_buy_volume": 457.0, "taker_buy_quote": 27.5114}, {"ts": 1769048700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 447.0, "quote_volume": 26.9094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048820000, "open": 0.0602, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 179815.0, "quote_volume": 10804.5087, "trades": 56, "taker_buy_volume": 10374.0, "taker_buy_quote": 622.4649}, {"ts": 1769048880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 290.0, "quote_volume": 17.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 224.0, "quote_volume": 13.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 9547.0, "quote_volume": 572.82, "trades": 8, "taker_buy_volume": 6686.0, "taker_buy_quote": 401.16}, {"ts": 1769049120000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1631.0, "quote_volume": 97.812, "trades": 10, "taker_buy_volume": 1151.0, "taker_buy_quote": 69.06}, {"ts": 1769049180000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4203.0, "quote_volume": 252.1585, "trades": 9, "taker_buy_volume": 613.0, "taker_buy_quote": 36.78}, {"ts": 1769049240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 555.0, "quote_volume": 33.3555, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 33.3555}, {"ts": 1769049300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 224.0, "quote_volume": 13.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049360000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 500.0, "quote_volume": 30.021, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 12.621}, {"ts": 1769049420000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 3101.0, "quote_volume": 186.084, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.424}, {"ts": 1769049480000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7874.0, "quote_volume": 472.3926, "trades": 10, "taker_buy_volume": 7400.0, "taker_buy_quote": 444.0}, {"ts": 1769049540000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2761.0, "quote_volume": 165.6869, "trades": 5, "taker_buy_volume": 2480.0, "taker_buy_quote": 148.8269}, {"ts": 1769049600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 555.0, "quote_volume": 33.3555, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 33.3555}, {"ts": 1769049660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3617.0, "quote_volume": 217.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049720000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4219.0, "quote_volume": 253.5202, "trades": 5, "taker_buy_volume": 3802.0, "taker_buy_quote": 228.5002}, {"ts": 1769049780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 449.0, "quote_volume": 27.0298, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 27.0298}, {"ts": 1769049840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 210.0, "quote_volume": 12.642, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 12.642}, {"ts": 1769049900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 469.0, "quote_volume": 28.1869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049960000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 548.0, "quote_volume": 32.9632, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 17.0968}, {"ts": 1769050020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3655.0, "quote_volume": 219.6655, "trades": 9, "taker_buy_volume": 914.0, "taker_buy_quote": 54.9314}, {"ts": 1769050080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 231.0, "quote_volume": 13.8831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 467.0, "quote_volume": 28.0667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050200000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2998.0, "quote_volume": 180.2351, "trades": 5, "taker_buy_volume": 771.0, "taker_buy_quote": 46.3924}, {"ts": 1769050260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3466.0, "quote_volume": 208.3066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050320000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 37902.0, "quote_volume": 2272.9421, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 248.0, "quote_volume": 14.9048, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 14.9048}, {"ts": 1769050440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 102.0, "quote_volume": 6.12, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 6.12}, {"ts": 1769050500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 462.0, "quote_volume": 27.6738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 206.0, "quote_volume": 12.3394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 18594.0, "quote_volume": 1115.64, "trades": 9, "taker_buy_volume": 11844.0, "taker_buy_quote": 710.64}, {"ts": 1769050680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 712.0, "quote_volume": 42.6654, "trades": 4, "taker_buy_volume": 166.0, "taker_buy_quote": 9.96}, {"ts": 1769050740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2367.0, "quote_volume": 141.7833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3592.0, "quote_volume": 215.52, "trades": 4, "taker_buy_volume": 3592.0, "taker_buy_quote": 215.52}, {"ts": 1769050860000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 16540.0, "quote_volume": 992.3715, "trades": 7, "taker_buy_volume": 12578.0, "taker_buy_quote": 754.68}, {"ts": 1769050920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1349.0, "quote_volume": 81.0749, "trades": 7, "taker_buy_volume": 1349.0, "taker_buy_quote": 81.0749}, {"ts": 1769050980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 904.0, "quote_volume": 54.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 474.0, "quote_volume": 28.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 7334.0, "quote_volume": 440.7734, "trades": 5, "taker_buy_volume": 3959.0, "taker_buy_quote": 237.9359}, {"ts": 1769051160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 240.0, "quote_volume": 14.448, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.448}, {"ts": 1769051220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 533.0, "quote_volume": 32.0333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 494.0, "quote_volume": 29.7388, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 29.7388}, {"ts": 1769051340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3236.0, "quote_volume": 194.4836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 300.0, "quote_volume": 18.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2539.0, "quote_volume": 152.8478, "trades": 4, "taker_buy_volume": 2539.0, "taker_buy_quote": 152.8478}, {"ts": 1769051520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 224.0, "quote_volume": 13.4848, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 13.4848}, {"ts": 1769051580000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051640000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 240.0, "quote_volume": 14.448, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.448}, {"ts": 1769051700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 419.0, "quote_volume": 25.2238, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 25.2238}, {"ts": 1769051760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 19305.0, "quote_volume": 1160.2305, "trades": 6, "taker_buy_volume": 19305.0, "taker_buy_quote": 1160.2305}, {"ts": 1769051820000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 17629.0, "quote_volume": 1057.7639, "trades": 7, "taker_buy_volume": 3512.0, "taker_buy_quote": 210.7439}, {"ts": 1769051880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 210.0, "quote_volume": 12.621, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 12.621}, {"ts": 1769051940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 172.0, "quote_volume": 10.3372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052180000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 14643.0, "quote_volume": 881.5086, "trades": 5, "taker_buy_volume": 14643.0, "taker_buy_quote": 881.5086}, {"ts": 1769052240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052360000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 21037.0, "quote_volume": 1268.5153, "trades": 9, "taker_buy_volume": 14287.0, "taker_buy_quote": 861.4903}, {"ts": 1769052420000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052480000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052540000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3336.0, "quote_volume": 200.8272, "trades": 9, "taker_buy_volume": 1706.0, "taker_buy_quote": 102.7012}, {"ts": 1769052660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 440.0, "quote_volume": 26.488, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 26.488}, {"ts": 1769052840000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 12926.0, "quote_volume": 776.8795, "trades": 9, "taker_buy_volume": 9385.0, "taker_buy_quote": 564.0654}, {"ts": 1769052900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052960000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 5430.0, "quote_volume": 325.257, "trades": 10, "taker_buy_volume": 4724.0, "taker_buy_quote": 282.9676}, {"ts": 1769053020000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4432.0, "quote_volume": 265.9454, "trades": 4, "taker_buy_volume": 4432.0, "taker_buy_quote": 265.9454}, {"ts": 1769053080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053140000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 449.0, "quote_volume": 26.9669, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 26.9669}, {"ts": 1769053200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 433.0, "quote_volume": 26.0233, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 26.0233}, {"ts": 1769053260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 224.0, "quote_volume": 13.4624, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 13.4624}, {"ts": 1769053380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1039.0, "quote_volume": 62.4439, "trades": 6, "taker_buy_volume": 1039.0, "taker_buy_quote": 62.4439}, {"ts": 1769053440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 269.0, "quote_volume": 16.1938, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 16.1938}, {"ts": 1769053560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 298.0, "quote_volume": 17.9396, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 17.9396}, {"ts": 1769053620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1026.0, "quote_volume": 61.7652, "trades": 9, "taker_buy_volume": 1026.0, "taker_buy_quote": 61.7652}, {"ts": 1769053680000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 10064.0, "quote_volume": 606.8815, "trades": 13, "taker_buy_volume": 8886.0, "taker_buy_quote": 535.8481}, {"ts": 1769053740000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 5848.0, "quote_volume": 352.6043, "trades": 9, "taker_buy_volume": 4808.0, "taker_buy_quote": 289.9224}, {"ts": 1769053800000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4387.0, "quote_volume": 264.1228, "trades": 29, "taker_buy_volume": 254.0, "taker_buy_quote": 15.3162}, {"ts": 1769053860000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 13483.0, "quote_volume": 813.0725, "trades": 9, "taker_buy_volume": 984.0, "taker_buy_quote": 59.3828}, {"ts": 1769053920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 477.0, "quote_volume": 28.7631, "trades": 4, "taker_buy_volume": 477.0, "taker_buy_quote": 28.7631}, {"ts": 1769054100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 11540.0, "quote_volume": 694.708, "trades": 4, "taker_buy_volume": 11118.0, "taker_buy_quote": 669.3036}, {"ts": 1769054160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 298.0, "quote_volume": 17.9694, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 17.9694}, {"ts": 1769054220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 194.0, "quote_volume": 11.6982, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 11.6982}, {"ts": 1769054280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054340000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 536.0, "quote_volume": 32.3208, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 32.3208}, {"ts": 1769054400000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 165.0, "quote_volume": 9.9495, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.9495}, {"ts": 1769054520000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 23919.0, "quote_volume": 1439.9432, "trades": 12, "taker_buy_volume": 19621.0, "taker_buy_quote": 1181.2036}, {"ts": 1769054580000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 9573.0, "quote_volume": 576.2946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054640000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 19731.0, "quote_volume": 1188.8521, "trades": 18, "taker_buy_volume": 11206.0, "taker_buy_quote": 675.3096}, {"ts": 1769054700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 778.0, "quote_volume": 46.8356, "trades": 5, "taker_buy_volume": 778.0, "taker_buy_quote": 46.8356}, {"ts": 1769054760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054820000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 503.0, "quote_volume": 30.2806, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 507.0, "quote_volume": 30.5721, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 30.5721}, {"ts": 1769054940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 254.0, "quote_volume": 15.3162, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 15.3162}, {"ts": 1769055000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3541.0, "quote_volume": 213.5223, "trades": 2, "taker_buy_volume": 3541.0, "taker_buy_quote": 213.5223}, {"ts": 1769055060000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3972.0, "quote_volume": 239.9088, "trades": 5, "taker_buy_volume": 597.0, "taker_buy_quote": 36.0588}, {"ts": 1769055120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055180000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 428.0, "quote_volume": 25.8084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055240000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3820.0, "quote_volume": 230.0087, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 26.9541}, {"ts": 1769055300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 269.0, "quote_volume": 16.2207, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 16.2207}, {"ts": 1769055360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2541.0, "quote_volume": 152.9682, "trades": 2, "taker_buy_volume": 869.0, "taker_buy_quote": 52.3138}, {"ts": 1769055420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055480000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 179.0, "quote_volume": 10.7758, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 10.7758}, {"ts": 1769055540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3375.0, "quote_volume": 203.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 949.0, "quote_volume": 57.0349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1178.0, "quote_volume": 70.7978, "trades": 6, "taker_buy_volume": 1178.0, "taker_buy_quote": 70.7978}, {"ts": 1769055720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3053.0, "quote_volume": 183.18, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 623.0, "quote_volume": 37.38, "trades": 1, "taker_buy_volume": 623.0, "taker_buy_quote": 37.38}, {"ts": 1769055900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 10484.0, "quote_volume": 629.04, "trades": 5, "taker_buy_volume": 7109.0, "taker_buy_quote": 426.54}, {"ts": 1769055960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4731.0, "quote_volume": 283.86, "trades": 2, "taker_buy_volume": 4731.0, "taker_buy_quote": 283.86}, {"ts": 1769056020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3333.0, "quote_volume": 199.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3636.0, "quote_volume": 218.16, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4216.0, "quote_volume": 253.3816, "trades": 3, "taker_buy_volume": 4216.0, "taker_buy_quote": 253.3816}, {"ts": 1769056440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3375.0, "quote_volume": 202.8375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 172.0, "quote_volume": 10.3372, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.3372}, {"ts": 1769056620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4149.0, "quote_volume": 249.3549, "trades": 3, "taker_buy_volume": 4149.0, "taker_buy_quote": 249.3549}, {"ts": 1769056680000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4122.0, "quote_volume": 247.7322, "trades": 3, "taker_buy_volume": 4122.0, "taker_buy_quote": 247.7322}, {"ts": 1769056800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3702.0, "quote_volume": 222.8604, "trades": 3, "taker_buy_volume": 3702.0, "taker_buy_quote": 222.8604}, {"ts": 1769057100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 11893.0, "quote_volume": 714.7693, "trades": 8, "taker_buy_volume": 1204.0, "taker_buy_quote": 72.3604}, {"ts": 1769057160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3581.0, "quote_volume": 215.2181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1273.0, "quote_volume": 76.5073, "trades": 10, "taker_buy_volume": 1273.0, "taker_buy_quote": 76.5073}, {"ts": 1769057460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057640000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057700000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8426.0, "quote_volume": 505.56, "trades": 9, "taker_buy_volume": 5051.0, "taker_buy_quote": 303.06}, {"ts": 1769057880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 284.0, "quote_volume": 17.0684, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 17.0684}, {"ts": 1769058000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 285.0, "quote_volume": 17.1285, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 17.1285}, {"ts": 1769058060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058120000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 225.0, "quote_volume": 13.5, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.5}, {"ts": 1769058180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 495.0, "quote_volume": 29.7, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 29.7}, {"ts": 1769058240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 5069.0, "quote_volume": 304.14, "trades": 8, "taker_buy_volume": 5069.0, "taker_buy_quote": 304.14}, {"ts": 1769058360000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 10531.0, "quote_volume": 631.8855, "trades": 8, "taker_buy_volume": 10531.0, "taker_buy_quote": 631.8855}, {"ts": 1769058420000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 449.0, "quote_volume": 26.9849, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 26.9849}, {"ts": 1769058480000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 165.0, "quote_volume": 9.9165, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.9165}, {"ts": 1769058540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 285.0, "quote_volume": 17.157, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 17.157}, {"ts": 1769058600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 239.0, "quote_volume": 14.3878, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 14.3878}, {"ts": 1769058660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 4764.0, "quote_volume": 286.7928, "trades": 5, "taker_buy_volume": 4764.0, "taker_buy_quote": 286.7928}, {"ts": 1769058780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 433.0, "quote_volume": 26.0666, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 26.0666}, {"ts": 1769058840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2519.0, "quote_volume": 151.6438, "trades": 4, "taker_buy_volume": 2519.0, "taker_buy_quote": 151.6438}, {"ts": 1769058900000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3595.0, "quote_volume": 216.397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 449.0, "quote_volume": 27.0298, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 27.0298}, {"ts": 1769059020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 284.0, "quote_volume": 17.0968, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 17.0968}, {"ts": 1769059080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 442.0, "quote_volume": 26.5642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1099.0, "quote_volume": 66.0499, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 13.1018}, {"ts": 1769059200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 270.0, "quote_volume": 16.227, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 16.227}, {"ts": 1769059260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 249.0, "quote_volume": 14.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059320000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 1141.0, "quote_volume": 68.4479, "trades": 8, "taker_buy_volume": 282.0, "taker_buy_quote": 16.932}, {"ts": 1769059380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 254.0, "quote_volume": 15.2654, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 15.2654}, {"ts": 1769059440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 536.0, "quote_volume": 32.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 495.0, "quote_volume": 29.7495, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 29.7495}, {"ts": 1769059560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 7854.0, "quote_volume": 471.24, "trades": 8, "taker_buy_volume": 4479.0, "taker_buy_quote": 268.74}, {"ts": 1769059620000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 490.0, "quote_volume": 29.351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 554.0, "quote_volume": 33.24, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 33.24}, {"ts": 1769059740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 300.0, "quote_volume": 18.0, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 18.0}, {"ts": 1769059800000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 485.0, "quote_volume": 29.0515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059860000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 517.0, "quote_volume": 30.9437, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 16.2329}, {"ts": 1769059920000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7863.0, "quote_volume": 471.0192, "trades": 10, "taker_buy_volume": 4107.0, "taker_buy_quote": 246.0348}, {"ts": 1769059980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 459.0, "quote_volume": 27.4941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060040000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 486.0, "quote_volume": 29.1324, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 12.6}, {"ts": 1769060100000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 570.0, "quote_volume": 34.1715, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 34.1715}, {"ts": 1769060160000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3787.0, "quote_volume": 226.8162, "trades": 3, "taker_buy_volume": 3536.0, "taker_buy_quote": 211.8064}, {"ts": 1769060220000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 534.0, "quote_volume": 32.0106, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.4}, {"ts": 1769060280000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 438.0, "quote_volume": 26.2632, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 16.2}, {"ts": 1769060340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 517.0, "quote_volume": 30.9683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060400000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2876.0, "quote_volume": 172.2994, "trades": 5, "taker_buy_volume": 480.0, "taker_buy_quote": 28.779}, {"ts": 1769060460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 216.0, "quote_volume": 12.9168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060520000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 548.0, "quote_volume": 32.7407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060580000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 4011.0, "quote_volume": 239.9059, "trades": 5, "taker_buy_volume": 4011.0, "taker_buy_quote": 239.9059}, {"ts": 1769060640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 483.0, "quote_volume": 28.9602, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 28.9602}, {"ts": 1769060700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 27474.0, "quote_volume": 1645.6926, "trades": 10, "taker_buy_volume": 27004.0, "taker_buy_quote": 1617.5396}, {"ts": 1769060760000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 444.0, "quote_volume": 26.6196, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 14.4}, {"ts": 1769060820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 495.0, "quote_volume": 29.7, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 29.7}, {"ts": 1769060880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4014.0, "quote_volume": 240.84, "trades": 5, "taker_buy_volume": 383.0, "taker_buy_quote": 22.98}, {"ts": 1769060940000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 555.0, "quote_volume": 33.2715, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 16.2}, {"ts": 1769061000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 300.0, "quote_volume": 18.0, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 18.0}, {"ts": 1769061060000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5177.0, "quote_volume": 310.0808, "trades": 14, "taker_buy_volume": 4696.0, "taker_buy_quote": 281.2904}, {"ts": 1769061120000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 625.0, "quote_volume": 37.4417, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 24.7043}, {"ts": 1769061180000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 6742.0, "quote_volume": 403.1942, "trades": 9, "taker_buy_volume": 451.0, "taker_buy_quote": 26.9924}, {"ts": 1769061240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 208.0, "quote_volume": 12.4176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8060.0, "quote_volume": 481.182, "trades": 6, "taker_buy_volume": 3536.0, "taker_buy_quote": 211.0992}, {"ts": 1769061360000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4177.0, "quote_volume": 249.4091, "trades": 6, "taker_buy_volume": 802.0, "taker_buy_quote": 47.9216}, {"ts": 1769061420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 287.0, "quote_volume": 17.1339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061480000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4516.0, "quote_volume": 270.0285, "trades": 5, "taker_buy_volume": 4233.0, "taker_buy_quote": 253.1334}, {"ts": 1769061540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 240.0, "quote_volume": 14.376, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 14.376}, {"ts": 1769061600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 823.0, "quote_volume": 49.2154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061660000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3786.0, "quote_volume": 226.7584, "trades": 4, "taker_buy_volume": 3556.0, "taker_buy_quote": 213.0044}, {"ts": 1769061720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 510.0, "quote_volume": 30.6, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 30.6}, {"ts": 1769061780000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 270.0, "quote_volume": 16.173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061840000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6568.0, "quote_volume": 394.0374, "trades": 5, "taker_buy_volume": 6142.0, "taker_buy_quote": 368.52}, {"ts": 1769061900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 435.0, "quote_volume": 26.1435, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 26.1435}, {"ts": 1769061960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 255.0, "quote_volume": 15.3255, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 15.3255}, {"ts": 1769062020000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3878.0, "quote_volume": 232.6512, "trades": 10, "taker_buy_volume": 215.0, "taker_buy_quote": 12.9}, {"ts": 1769062080000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1434.0, "quote_volume": 85.9371, "trades": 8, "taker_buy_volume": 405.0, "taker_buy_quote": 24.3}, {"ts": 1769062140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 410.0, "quote_volume": 24.559, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 24.559}, {"ts": 1769062200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 499.0, "quote_volume": 29.8402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062260000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 7807.0, "quote_volume": 466.5642, "trades": 8, "taker_buy_volume": 4863.0, "taker_buy_quote": 290.8074}, {"ts": 1769062320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 286.0, "quote_volume": 17.1028, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 17.1028}, {"ts": 1769062380000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 7913.0, "quote_volume": 473.1519, "trades": 9, "taker_buy_volume": 3535.0, "taker_buy_quote": 211.393}, {"ts": 1769062440000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1767.0, "quote_volume": 105.6444, "trades": 12, "taker_buy_volume": 1545.0, "taker_buy_quote": 92.391}, {"ts": 1769062500000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 7262.0, "quote_volume": 433.9587, "trades": 4, "taker_buy_volume": 3887.0, "taker_buy_quote": 232.1337}, {"ts": 1769062560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 248.0, "quote_volume": 14.8056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062620000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2042.0, "quote_volume": 121.7267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 512.0, "quote_volume": 30.5664, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 30.5664}, {"ts": 1769062740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 439.0, "quote_volume": 26.2083, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 26.2083}, {"ts": 1769062800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 527.0, "quote_volume": 31.5146, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 31.5146}, {"ts": 1769062920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3375.0, "quote_volume": 201.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2165.0, "quote_volume": 129.2505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063040000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 9133.0, "quote_volume": 543.8204, "trades": 5, "taker_buy_volume": 347.0, "taker_buy_quote": 20.7159}, {"ts": 1769063100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 182.0, "quote_volume": 10.829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 121.0, "quote_volume": 7.2116, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 7.2116}, {"ts": 1769063220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 271.0, "quote_volume": 16.1516, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 16.1516}, {"ts": 1769063280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 589.0, "quote_volume": 35.1044, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 35.1044}, {"ts": 1769063400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 264.0, "quote_volume": 15.7344, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 15.7344}, {"ts": 1769063460000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2300.0, "quote_volume": 137.1178, "trades": 5, "taker_buy_volume": 378.0, "taker_buy_quote": 22.5666}, {"ts": 1769063520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 467.0, "quote_volume": 27.8799, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 27.8799}, {"ts": 1769063580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 528.0, "quote_volume": 31.5216, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 31.5216}, {"ts": 1769063760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1050.0, "quote_volume": 62.685, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 62.685}, {"ts": 1769063880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 514.0, "quote_volume": 30.6858, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 30.6858}, {"ts": 1769063940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 286.0, "quote_volume": 17.0742, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 17.0742}, {"ts": 1769064000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064060000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 39757.0, "quote_volume": 2374.9829, "trades": 14, "taker_buy_volume": 34177.0, "taker_buy_quote": 2041.8182}, {"ts": 1769064120000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 12396.0, "quote_volume": 741.5968, "trades": 7, "taker_buy_volume": 9021.0, "taker_buy_quote": 539.7718}, {"ts": 1769064180000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 38015.0, "quote_volume": 2273.6592, "trades": 20, "taker_buy_volume": 30759.0, "taker_buy_quote": 1839.7504}, {"ts": 1769064240000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3631.0, "quote_volume": 217.1594, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 15.3344}, {"ts": 1769064300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 593.0, "quote_volume": 35.4614, "trades": 3, "taker_buy_volume": 593.0, "taker_buy_quote": 35.4614}, {"ts": 1769064360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 497.0, "quote_volume": 29.7703, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 29.7703}, {"ts": 1769064420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 256.0, "quote_volume": 15.3344, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 15.3344}, {"ts": 1769064540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 226.0, "quote_volume": 13.5374, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.5374}, {"ts": 1769064600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 709.0, "quote_volume": 42.4691, "trades": 3, "taker_buy_volume": 709.0, "taker_buy_quote": 42.4691}, {"ts": 1769064720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3004.0, "quote_volume": 179.6392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 681.0, "quote_volume": 40.7238, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 40.7238}, {"ts": 1769064900000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 598.0, "quote_volume": 35.789, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 17.1314}, {"ts": 1769064960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 242.0, "quote_volume": 14.4716, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 14.4716}, {"ts": 1769065080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 301.0, "quote_volume": 17.9998, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 17.9998}, {"ts": 1769065140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7733.0, "quote_volume": 462.4334, "trades": 7, "taker_buy_volume": 4358.0, "taker_buy_quote": 260.6084}, {"ts": 1769065260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 218.0, "quote_volume": 13.0364, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 13.0364}, {"ts": 1769065380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 530.0, "quote_volume": 31.694, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 31.694}, {"ts": 1769065440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065560000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2310.0, "quote_volume": 137.9363, "trades": 7, "taker_buy_volume": 569.0, "taker_buy_quote": 33.9986}, {"ts": 1769065620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 83.0, "quote_volume": 4.9551, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 4.9551}, {"ts": 1769065680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 607.0, "quote_volume": 36.2379, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 36.2379}, {"ts": 1769065800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 236.0, "quote_volume": 14.0892, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 14.0892}, {"ts": 1769065860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 216.0, "quote_volume": 12.8952, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 12.8952}, {"ts": 1769065980000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1223.0, "quote_volume": 73.0361, "trades": 4, "taker_buy_volume": 1223.0, "taker_buy_quote": 73.0361}, {"ts": 1769066040000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 6969.0, "quote_volume": 416.0737, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 14.5912}, {"ts": 1769066100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066160000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 8354.0, "quote_volume": 497.0904, "trades": 8, "taker_buy_volume": 1276.0, "taker_buy_quote": 75.9494}, {"ts": 1769066220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 508.0, "quote_volume": 30.2768, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 30.2768}, {"ts": 1769066280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 675.0, "quote_volume": 40.1625, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 40.1625}, {"ts": 1769066340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 227.0, "quote_volume": 13.5065, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.5065}, {"ts": 1769066400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 288.0, "quote_volume": 17.136, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 17.136}, {"ts": 1769066460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 336.0, "quote_volume": 19.9584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066520000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 499.0, "quote_volume": 29.6737, "trades": 3, "taker_buy_volume": 499.0, "taker_buy_quote": 29.6737}, {"ts": 1769066580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 635.0, "quote_volume": 37.7825, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 37.7825}, {"ts": 1769066760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 257.0, "quote_volume": 15.2915, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2915}, {"ts": 1769066820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 302.0, "quote_volume": 17.969, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.969}, {"ts": 1769066940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 242.0, "quote_volume": 14.399, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.399}, {"ts": 1769067000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3375.0, "quote_volume": 200.475, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 227.0, "quote_volume": 13.5065, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.5065}, {"ts": 1769067120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1031.0, "quote_volume": 61.3445, "trades": 4, "taker_buy_volume": 1031.0, "taker_buy_quote": 61.3445}, {"ts": 1769067180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 212.0, "quote_volume": 12.6352, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 12.6352}, {"ts": 1769067300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6786.0, "quote_volume": 403.767, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 176.0, "quote_volume": 10.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 828.0, "quote_volume": 49.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 105.0, "quote_volume": 6.237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 9493.0, "quote_volume": 563.8842, "trades": 34, "taker_buy_volume": 2743.0, "taker_buy_quote": 162.9342}, {"ts": 1769067900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 137.0, "quote_volume": 8.1515, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 8.1515}, {"ts": 1769068020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2000.0, "quote_volume": 119.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 119.0}, {"ts": 1769068080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 257.0, "quote_volume": 15.2915, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2915}, {"ts": 1769068260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 513.0, "quote_volume": 30.5235, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 30.5235}, {"ts": 1769068380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3375.0, "quote_volume": 200.475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 273.0, "quote_volume": 16.2162, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.2162}, {"ts": 1769068500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 8897.0, "quote_volume": 527.5921, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 17.9086}, {"ts": 1769068620000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4571.0, "quote_volume": 271.1087, "trades": 6, "taker_buy_volume": 4571.0, "taker_buy_quote": 271.1087}, {"ts": 1769068680000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 446.0, "quote_volume": 26.4704, "trades": 4, "taker_buy_volume": 226.0, "taker_buy_quote": 13.4244}, {"ts": 1769068740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068800000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4343.0, "quote_volume": 257.5672, "trades": 7, "taker_buy_volume": 4343.0, "taker_buy_quote": 257.5672}, {"ts": 1769068860000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 16206.0, "quote_volume": 960.8602, "trades": 6, "taker_buy_volume": 10542.0, "taker_buy_quote": 625.1663}, {"ts": 1769068920000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 35684.0, "quote_volume": 2118.5883, "trades": 25, "taker_buy_volume": 20450.0, "taker_buy_quote": 1214.8224}, {"ts": 1769068980000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 4754.0, "quote_volume": 282.3443, "trades": 8, "taker_buy_volume": 531.0, "taker_buy_quote": 31.5686}, {"ts": 1769069040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 393.0, "quote_volume": 23.3442, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 23.3442}, {"ts": 1769069100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 242.0, "quote_volume": 14.3506, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.3506}, {"ts": 1769069220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3375.0, "quote_volume": 200.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 349.0, "quote_volume": 20.6957, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 20.6957}, {"ts": 1769069460000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 12618.0, "quote_volume": 746.169, "trades": 12, "taker_buy_volume": 3987.0, "taker_buy_quote": 236.0304}, {"ts": 1769069520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7781.0, "quote_volume": 459.8571, "trades": 5, "taker_buy_volume": 7781.0, "taker_buy_quote": 459.8571}, {"ts": 1769069640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3528.0, "quote_volume": 208.5048, "trades": 2, "taker_buy_volume": 3528.0, "taker_buy_quote": 208.5048}, {"ts": 1769069700000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 3957.0, "quote_volume": 233.8709, "trades": 12, "taker_buy_volume": 573.0, "taker_buy_quote": 33.8765}, {"ts": 1769069760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 166.0, "quote_volume": 9.8106, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.8106}, {"ts": 1769069880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3375.0, "quote_volume": 199.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 329.0, "quote_volume": 19.4439, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 19.4439}, {"ts": 1769070120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 10108.0, "quote_volume": 597.3828, "trades": 3, "taker_buy_volume": 10108.0, "taker_buy_quote": 597.3828}, {"ts": 1769070180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 562.0, "quote_volume": 33.2142, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 33.2142}, {"ts": 1769070300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 304.0, "quote_volume": 17.9664, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9664}, {"ts": 1769070360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 472.0, "quote_volume": 27.8952, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 27.8952}, {"ts": 1769070480000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070600000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6112.0, "quote_volume": 360.677, "trades": 11, "taker_buy_volume": 4840.0, "taker_buy_quote": 285.629}, {"ts": 1769070660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 289.0, "quote_volume": 17.0799, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.0799}, {"ts": 1769070720000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3472.0, "quote_volume": 204.8383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1966.0, "quote_volume": 115.994, "trades": 5, "taker_buy_volume": 1966.0, "taker_buy_quote": 115.994}, {"ts": 1769070840000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8650.0, "quote_volume": 510.3895, "trades": 7, "taker_buy_volume": 8650.0, "taker_buy_quote": 510.3895}, {"ts": 1769070900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 547.0, "quote_volume": 32.3277, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 32.3277}, {"ts": 1769071020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 274.0, "quote_volume": 16.1934, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1934}, {"ts": 1769071080000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 3372.0, "quote_volume": 198.9572, "trades": 7, "taker_buy_volume": 3052.0, "taker_buy_quote": 180.1092}, {"ts": 1769071140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7047.0, "quote_volume": 416.4777, "trades": 7, "taker_buy_volume": 7047.0, "taker_buy_quote": 416.4777}, {"ts": 1769071200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 304.0, "quote_volume": 17.9664, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9664}, {"ts": 1769071260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8225.0, "quote_volume": 485.275, "trades": 13, "taker_buy_volume": 1221.0, "taker_buy_quote": 72.039}, {"ts": 1769071320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 593.0, "quote_volume": 35.0292, "trades": 3, "taker_buy_volume": 593.0, "taker_buy_quote": 35.0292}, {"ts": 1769071380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 169.0, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.9879}, {"ts": 1769071440000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 289.0, "quote_volume": 17.051, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.051}, {"ts": 1769071500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1566.0, "quote_volume": 92.394, "trades": 5, "taker_buy_volume": 1566.0, "taker_buy_quote": 92.394}, {"ts": 1769071560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 228.0, "quote_volume": 13.4748, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.4748}, {"ts": 1769071680000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3788.0, "quote_volume": 223.5178, "trades": 4, "taker_buy_volume": 258.0, "taker_buy_quote": 15.2478}, {"ts": 1769071740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4152.0, "quote_volume": 244.968, "trades": 8, "taker_buy_volume": 536.0, "taker_buy_quote": 31.624}, {"ts": 1769071860000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1236.0, "quote_volume": 72.9469, "trades": 4, "taker_buy_volume": 1236.0, "taker_buy_quote": 72.9469}, {"ts": 1769071920000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 486.0, "quote_volume": 28.767, "trades": 4, "taker_buy_volume": 486.0, "taker_buy_quote": 28.767}, {"ts": 1769071980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 134.0, "quote_volume": 7.9462, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 7.9462}, {"ts": 1769072040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4018.0, "quote_volume": 237.8656, "trades": 4, "taker_buy_volume": 4018.0, "taker_buy_quote": 237.8656}, {"ts": 1769072160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 327.0, "quote_volume": 19.3911, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 19.3911}, {"ts": 1769072220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 290.0, "quote_volume": 17.139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 167.0, "quote_volume": 9.8864, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.8864}, {"ts": 1769072400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 502.0, "quote_volume": 29.7184, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 29.7184}, {"ts": 1769072460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1880.0, "quote_volume": 111.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 197.0, "quote_volume": 11.6624, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.6624}, {"ts": 1769072640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072760000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 18231.0, "quote_volume": 1079.4181, "trades": 6, "taker_buy_volume": 18231.0, "taker_buy_quote": 1079.4181}, {"ts": 1769072820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072880000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 396.0, "quote_volume": 23.466, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 13.5204}, {"ts": 1769072940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 243.0, "quote_volume": 14.4099, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.4099}, {"ts": 1769073000000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073060000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 273.0, "quote_volume": 16.1889, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 16.1889}, {"ts": 1769073120000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1303.0, "quote_volume": 77.2937, "trades": 6, "taker_buy_volume": 1303.0, "taker_buy_quote": 77.2937}, {"ts": 1769073180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1143.0, "quote_volume": 67.8942, "trades": 8, "taker_buy_volume": 1143.0, "taker_buy_quote": 67.8942}, {"ts": 1769073360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 11027.0, "quote_volume": 655.0038, "trades": 2, "taker_buy_volume": 11027.0, "taker_buy_quote": 655.0038}, {"ts": 1769073420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 227.0, "quote_volume": 13.4838, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.4838}, {"ts": 1769073480000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 520.0, "quote_volume": 30.784, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 30.784}, {"ts": 1769073600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 8429.0, "quote_volume": 498.9968, "trades": 15, "taker_buy_volume": 276.0, "taker_buy_quote": 16.3392}, {"ts": 1769073660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3059.0, "quote_volume": 181.3987, "trades": 4, "taker_buy_volume": 3059.0, "taker_buy_quote": 181.3987}, {"ts": 1769073840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 142.0, "quote_volume": 8.4064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 294.0, "quote_volume": 17.4048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073960000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 552.0, "quote_volume": 32.7027, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 14.4099}, {"ts": 1769074020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 243.0, "quote_volume": 14.4099, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 14.4099}, {"ts": 1769074080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 605.0, "quote_volume": 35.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074140000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 6342.0, "quote_volume": 375.0937, "trades": 5, "taker_buy_volume": 562.0, "taker_buy_quote": 33.2932}, {"ts": 1769074200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7771.0, "quote_volume": 460.0432, "trades": 5, "taker_buy_volume": 199.0, "taker_buy_quote": 11.7808}, {"ts": 1769074260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 577.0, "quote_volume": 34.1584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 304.0, "quote_volume": 18.0272, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 18.0272}, {"ts": 1769074380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 575.0, "quote_volume": 34.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3539.0, "quote_volume": 209.5088, "trades": 3, "taker_buy_volume": 3289.0, "taker_buy_quote": 194.7088}, {"ts": 1769074620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 325.0, "quote_volume": 19.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 543.0, "quote_volume": 32.1456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 258.0, "quote_volume": 15.2736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 326.0, "quote_volume": 19.2992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074980000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5176.0, "quote_volume": 306.91, "trades": 7, "taker_buy_volume": 1533.0, "taker_buy_quote": 90.9069}, {"ts": 1769075040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 334.0, "quote_volume": 19.8062, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 19.8062}, {"ts": 1769075100000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 1874.0, "quote_volume": 111.1405, "trades": 9, "taker_buy_volume": 1242.0, "taker_buy_quote": 73.6936}, {"ts": 1769075160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4880.0, "quote_volume": 289.872, "trades": 3, "taker_buy_volume": 4880.0, "taker_buy_quote": 289.872}, {"ts": 1769075220000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1801.0, "quote_volume": 106.8413, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 24.948}, {"ts": 1769075280000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4769.0, "quote_volume": 282.6917, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 200.1375}, {"ts": 1769075340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 532.0, "quote_volume": 31.4944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075460000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 28280.0, "quote_volume": 1672.4449, "trades": 27, "taker_buy_volume": 6140.0, "taker_buy_quote": 363.3064}, {"ts": 1769075520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 652.0, "quote_volume": 38.5984, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 38.5984}, {"ts": 1769075580000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3035.0, "quote_volume": 179.3424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 473.0, "quote_volume": 27.907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 472.0, "quote_volume": 27.8952, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 27.8952}, {"ts": 1769075760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 290.0, "quote_volume": 17.139, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 17.139}, {"ts": 1769075820000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8006.0, "quote_volume": 473.1, "trades": 6, "taker_buy_volume": 922.0, "taker_buy_quote": 54.4902}, {"ts": 1769075880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 539.0, "quote_volume": 31.8299, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 17.0799}, {"ts": 1769075940000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 5440.0, "quote_volume": 321.5299, "trades": 5, "taker_buy_volume": 3499.0, "taker_buy_quote": 206.8168}, {"ts": 1769076000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 327.0, "quote_volume": 19.3257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076060000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 594.0, "quote_volume": 35.1358, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9968}, {"ts": 1769076120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 258.0, "quote_volume": 15.2736, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 15.2736}, {"ts": 1769076180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 606.0, "quote_volume": 35.8146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 578.0, "quote_volume": 34.2176, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 34.2176}, {"ts": 1769076300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 233.0, "quote_volume": 13.7703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 532.0, "quote_volume": 31.4412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 532.0, "quote_volume": 31.4944, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 31.4944}, {"ts": 1769076480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 289.0, "quote_volume": 17.1088, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.1088}, {"ts": 1769076540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 515.0, "quote_volume": 30.4365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076600000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 605.0, "quote_volume": 35.7874, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 18.8848}, {"ts": 1769076660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 259.0, "quote_volume": 15.3328, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.3328}, {"ts": 1769076720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 577.0, "quote_volume": 34.1007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076780000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 17675.0, "quote_volume": 1047.452, "trades": 18, "taker_buy_volume": 17675.0, "taker_buy_quote": 1047.452}, {"ts": 1769076840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 563.0, "quote_volume": 33.3296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076960000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 17746.0, "quote_volume": 1049.5766, "trades": 22, "taker_buy_volume": 1185.0, "taker_buy_quote": 70.0503}, {"ts": 1769077020000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 10761.0, "quote_volume": 637.0206, "trades": 10, "taker_buy_volume": 7080.0, "taker_buy_quote": 419.136}, {"ts": 1769077080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 235.0, "quote_volume": 13.8885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 834.0, "quote_volume": 49.2894, "trades": 3, "taker_buy_volume": 719.0, "taker_buy_quote": 42.4929}, {"ts": 1769077200000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8947.0, "quote_volume": 528.7125, "trades": 11, "taker_buy_volume": 8395.0, "taker_buy_quote": 496.1445}, {"ts": 1769077260000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3935.0, "quote_volume": 232.5846, "trades": 5, "taker_buy_volume": 551.0, "taker_buy_quote": 32.5902}, {"ts": 1769077320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3522.0, "quote_volume": 208.1502, "trades": 3, "taker_buy_volume": 3244.0, "taker_buy_quote": 191.7204}, {"ts": 1769077380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 471.0, "quote_volume": 27.789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 487.0, "quote_volume": 28.7817, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 28.7817}, {"ts": 1769077500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 290.0, "quote_volume": 17.139, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 17.139}, {"ts": 1769077560000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2366.0, "quote_volume": 139.7725, "trades": 13, "taker_buy_volume": 1785.0, "taker_buy_quote": 105.4935}, {"ts": 1769077620000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 773.0, "quote_volume": 45.7299, "trades": 6, "taker_buy_volume": 773.0, "taker_buy_quote": 45.7299}, {"ts": 1769077680000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 268.0, "quote_volume": 15.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077740000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2232.0, "quote_volume": 131.7154, "trades": 4, "taker_buy_volume": 1928.0, "taker_buy_quote": 113.7794}, {"ts": 1769077800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 275.0, "quote_volume": 16.2525, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 16.2525}, {"ts": 1769077860000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4109.0, "quote_volume": 242.4049, "trades": 4, "taker_buy_volume": 3569.0, "taker_buy_quote": 210.571}, {"ts": 1769077920000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2531.0, "quote_volume": 149.5544, "trades": 5, "taker_buy_volume": 2254.0, "taker_buy_quote": 133.2114}, {"ts": 1769077980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 624.0, "quote_volume": 36.9408, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 36.9408}, {"ts": 1769078040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 14280.0, "quote_volume": 843.948, "trades": 19, "taker_buy_volume": 320.0, "taker_buy_quote": 18.912}, {"ts": 1769078100000, "open": 0.0591, "high": 0.0596, "low": 0.0589, "close": 0.0591, "volume": 898425.0, "quote_volume": 53195.862, "trades": 423, "taker_buy_volume": 492966.0, "taker_buy_quote": 29214.6583}, {"ts": 1769078160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1695.0, "quote_volume": 100.344, "trades": 7, "taker_buy_volume": 1602.0, "taker_buy_quote": 94.8384}, {"ts": 1769078220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1153.0, "quote_volume": 68.2576, "trades": 1, "taker_buy_volume": 1153.0, "taker_buy_quote": 68.2576}, {"ts": 1769078280000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 530.0, "quote_volume": 31.297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078340000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 529.0, "quote_volume": 31.2338, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 13.4748}, {"ts": 1769078400000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7299.0, "quote_volume": 430.6943, "trades": 5, "taker_buy_volume": 533.0, "taker_buy_quote": 31.5003}, {"ts": 1769078460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 317.0, "quote_volume": 18.703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078520000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 507.0, "quote_volume": 29.9374, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 14.4204}, {"ts": 1769078580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 274.0, "quote_volume": 16.1934, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1934}, {"ts": 1769078640000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4826.0, "quote_volume": 285.1523, "trades": 7, "taker_buy_volume": 4090.0, "taker_buy_quote": 241.719}, {"ts": 1769078700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 563.0, "quote_volume": 33.3296, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 33.3296}, {"ts": 1769078760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4037.0, "quote_volume": 238.5867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 544.0, "quote_volume": 32.096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 518.0, "quote_volume": 30.6138, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 30.6138}, {"ts": 1769078940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 335.0, "quote_volume": 19.7985, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7985}, {"ts": 1769079000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6506.0, "quote_volume": 383.854, "trades": 13, "taker_buy_volume": 4193.0, "taker_buy_quote": 247.387}, {"ts": 1769079060000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 651.0, "quote_volume": 38.4319, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 13.5339}, {"ts": 1769079120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 610.0, "quote_volume": 36.051, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 36.051}, {"ts": 1769079180000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 59754.0, "quote_volume": 3533.7967, "trades": 45, "taker_buy_volume": 59500.0, "taker_buy_quote": 3518.8107}, {"ts": 1769079240000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 24405.0, "quote_volume": 1441.7149, "trades": 37, "taker_buy_volume": 4007.0, "taker_buy_quote": 236.8456}, {"ts": 1769079300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 305.0, "quote_volume": 18.056, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 18.056}, {"ts": 1769079360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 530.0, "quote_volume": 31.323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079420000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 635.0, "quote_volume": 37.5589, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9968}, {"ts": 1769079480000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 5142.0, "quote_volume": 303.9165, "trades": 10, "taker_buy_volume": 518.0, "taker_buy_quote": 30.6381}, {"ts": 1769079540000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 60869.0, "quote_volume": 3602.0556, "trades": 32, "taker_buy_volume": 30543.0, "taker_buy_quote": 1807.4407}, {"ts": 1769079600000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 61191.0, "quote_volume": 3615.7463, "trades": 27, "taker_buy_volume": 8939.0, "taker_buy_quote": 529.1568}, {"ts": 1769079660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 259.0, "quote_volume": 15.3069, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.3069}, {"ts": 1769079720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 598.0, "quote_volume": 35.282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 564.0, "quote_volume": 33.3324, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 33.3324}, {"ts": 1769079840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 292.0, "quote_volume": 17.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079900000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 588.0, "quote_volume": 34.692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 625.0, "quote_volume": 36.9375, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 36.9375}, {"ts": 1769080020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 335.0, "quote_volume": 19.7985, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7985}, {"ts": 1769080080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 556.0, "quote_volume": 32.804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080140000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 556.0, "quote_volume": 32.8299, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 15.3069}, {"ts": 1769080200000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 101510.0, "quote_volume": 6010.0685, "trades": 59, "taker_buy_volume": 71719.0, "taker_buy_quote": 4247.6767}, {"ts": 1769080260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 254.0, "quote_volume": 15.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080320000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 29848.0, "quote_volume": 1761.7708, "trades": 28, "taker_buy_volume": 4616.0, "taker_buy_quote": 272.7614}, {"ts": 1769080380000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 25242.0, "quote_volume": 1487.2012, "trades": 12, "taker_buy_volume": 1636.0, "taker_buy_quote": 96.4382}, {"ts": 1769080440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 316.0, "quote_volume": 18.6124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 518.0, "quote_volume": 30.5102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080560000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 106589.0, "quote_volume": 6298.6944, "trades": 43, "taker_buy_volume": 98416.0, "taker_buy_quote": 5816.3451}, {"ts": 1769080620000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 36987.0, "quote_volume": 2183.3331, "trades": 17, "taker_buy_volume": 23462.0, "taker_buy_quote": 1386.4177}, {"ts": 1769080680000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7561.0, "quote_volume": 446.7932, "trades": 5, "taker_buy_volume": 3567.0, "taker_buy_quote": 210.8097}, {"ts": 1769080740000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 21979.0, "quote_volume": 1297.4541, "trades": 11, "taker_buy_volume": 10469.0, "taker_buy_quote": 618.3641}, {"ts": 1769080800000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 792.0, "quote_volume": 46.772, "trades": 4, "taker_buy_volume": 440.0, "taker_buy_quote": 26.004}, {"ts": 1769080860000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 596.0, "quote_volume": 35.1914, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1934}, {"ts": 1769080920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 259.0, "quote_volume": 15.3069, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.3069}, {"ts": 1769080980000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 24974.0, "quote_volume": 1473.5914, "trades": 15, "taker_buy_volume": 9870.0, "taker_buy_quote": 583.317}, {"ts": 1769081040000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 4107.0, "quote_volume": 242.3057, "trades": 4, "taker_buy_volume": 3790.0, "taker_buy_quote": 223.6344}, {"ts": 1769081100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 593.0, "quote_volume": 35.0463, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 35.0463}, {"ts": 1769081160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 258.0, "quote_volume": 15.222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 603.0, "quote_volume": 35.5167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 564.0, "quote_volume": 33.276, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 33.276}, {"ts": 1769081340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 320.0, "quote_volume": 18.88, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.88}, {"ts": 1769081400000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 10970.0, "quote_volume": 648.1392, "trades": 14, "taker_buy_volume": 10325.0, "taker_buy_quote": 610.1487}, {"ts": 1769081460000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3863.0, "quote_volume": 227.9414, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 28.8164}, {"ts": 1769081520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 296.0, "quote_volume": 17.4344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 507.0, "quote_volume": 29.8623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 626.0, "quote_volume": 36.934, "trades": 3, "taker_buy_volume": 626.0, "taker_buy_quote": 36.934}, {"ts": 1769081700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 5773.0, "quote_volume": 340.0602, "trades": 5, "taker_buy_volume": 2398.0, "taker_buy_quote": 141.2727}, {"ts": 1769081760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 495.0, "quote_volume": 29.106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081820000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 486.0, "quote_volume": 28.6027, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2551}, {"ts": 1769081880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 321.0, "quote_volume": 18.9069, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 18.9069}, {"ts": 1769081940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 490.0, "quote_volume": 28.812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4386.0, "quote_volume": 258.3108, "trades": 38, "taker_buy_volume": 4140.0, "taker_buy_quote": 243.846}, {"ts": 1769082060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 595.0, "quote_volume": 35.0455, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 35.0455}, {"ts": 1769082120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 255.0, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082180000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3591.0, "quote_volume": 211.4465, "trades": 4, "taker_buy_volume": 2957.0, "taker_buy_quote": 174.1673}, {"ts": 1769082240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 581.0, "quote_volume": 34.2209, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 34.2209}, {"ts": 1769082300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 305.0, "quote_volume": 17.9645, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 17.9645}, {"ts": 1769082360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 576.0, "quote_volume": 33.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 535.0, "quote_volume": 31.5115, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 31.5115}, {"ts": 1769082480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 336.0, "quote_volume": 19.7568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082540000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1161.0, "quote_volume": 68.2913, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 14.4305}, {"ts": 1769082600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2382.0, "quote_volume": 140.2998, "trades": 13, "taker_buy_volume": 2382.0, "taker_buy_quote": 140.2998}, {"ts": 1769082660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 7086.0, "quote_volume": 416.6568, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 555.0, "quote_volume": 32.634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082780000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 534.0, "quote_volume": 31.4526, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 31.4526}, {"ts": 1769082840000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 59248.0, "quote_volume": 3489.6781, "trades": 11, "taker_buy_volume": 25497.0, "taker_buy_quote": 1501.7733}, {"ts": 1769082900000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 644.0, "quote_volume": 37.8993, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 18.9069}, {"ts": 1769082960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 519.0, "quote_volume": 30.5691, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 30.5691}, {"ts": 1769083020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 266.0, "quote_volume": 15.6408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083080000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 622.0, "quote_volume": 36.6026, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 17.081}, {"ts": 1769083140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 336.0, "quote_volume": 19.7904, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 19.7904}, {"ts": 1769083200000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1986.0, "quote_volume": 116.7502, "trades": 4, "taker_buy_volume": 1432.0, "taker_buy_quote": 84.2016}, {"ts": 1769083260000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 3007.0, "quote_volume": 176.8155, "trades": 6, "taker_buy_volume": 2725.0, "taker_buy_quote": 160.2621}, {"ts": 1769083320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 336.0, "quote_volume": 19.7904, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 19.7904}, {"ts": 1769083380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 287.0, "quote_volume": 16.8756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 528.0, "quote_volume": 31.0464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083620000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5750.0, "quote_volume": 338.6125, "trades": 7, "taker_buy_volume": 1442.0, "taker_buy_quote": 84.9338}, {"ts": 1769083680000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 480.0, "quote_volume": 28.2595, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 20.9095}, {"ts": 1769083740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 329.0, "quote_volume": 19.3452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 306.0, "quote_volume": 17.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 630.0, "quote_volume": 37.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 563.0, "quote_volume": 33.1044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 243.0, "quote_volume": 14.2884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6718.0, "quote_volume": 395.0184, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 102.0, "quote_volume": 5.9976, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 5.9976}, {"ts": 1769084400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 118.0, "quote_volume": 6.9266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3726.0, "quote_volume": 219.0888, "trades": 3, "taker_buy_volume": 3726.0, "taker_buy_quote": 219.0888}, {"ts": 1769084580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3375.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 93.0, "quote_volume": 5.4684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 221.0, "quote_volume": 12.9727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3836.0, "quote_volume": 225.5568, "trades": 8, "taker_buy_volume": 3836.0, "taker_buy_quote": 225.5568}, {"ts": 1769084940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4110.0, "quote_volume": 241.668, "trades": 8, "taker_buy_volume": 735.0, "taker_buy_quote": 43.218}, {"ts": 1769085120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1184.0, "quote_volume": 69.6192, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 272.0, "quote_volume": 15.9936, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 15.9936}, {"ts": 1769085780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 5516.0, "quote_volume": 324.3408, "trades": 8, "taker_buy_volume": 4211.0, "taker_buy_quote": 247.6068}, {"ts": 1769085840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 164.0, "quote_volume": 9.6432, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 9.6432}, {"ts": 1769086020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1183.0, "quote_volume": 69.5604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 309.0, "quote_volume": 18.1692, "trades": 4, "taker_buy_volume": 309.0, "taker_buy_quote": 18.1692}, {"ts": 1769086200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 190.0, "quote_volume": 11.172, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 11.172}, {"ts": 1769086320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4212.0, "quote_volume": 247.6656, "trades": 32, "taker_buy_volume": 837.0, "taker_buy_quote": 49.2156}, {"ts": 1769086380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 335.0, "quote_volume": 19.698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 135.0, "quote_volume": 7.9515, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 7.9515}, {"ts": 1769086980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 7115.0, "quote_volume": 418.362, "trades": 3, "taker_buy_volume": 3714.0, "taker_buy_quote": 218.3832}, {"ts": 1769087040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 8261.0, "quote_volume": 485.7468, "trades": 4, "taker_buy_volume": 4886.0, "taker_buy_quote": 287.2968}, {"ts": 1769087160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 413.0, "quote_volume": 24.2844, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 24.2844}, {"ts": 1769087220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3342.0, "quote_volume": 196.5096, "trades": 2, "taker_buy_volume": 3342.0, "taker_buy_quote": 196.5096}, {"ts": 1769087340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6165.0, "quote_volume": 361.8855, "trades": 15, "taker_buy_volume": 5749.0, "taker_buy_quote": 337.4663}, {"ts": 1769087460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2073.0, "quote_volume": 121.6851, "trades": 4, "taker_buy_volume": 2073.0, "taker_buy_quote": 121.6851}, {"ts": 1769087520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 325.0, "quote_volume": 19.0775, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 9.2746}, {"ts": 1769087640000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 384.0, "quote_volume": 22.564, "trades": 6, "taker_buy_volume": 232.0, "taker_buy_quote": 13.6416}, {"ts": 1769087700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 121.0, "quote_volume": 7.1148, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 7.1148}, {"ts": 1769087760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 541.0, "quote_volume": 31.8108, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 31.8108}, {"ts": 1769087820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 218.0, "quote_volume": 12.8184, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 12.8184}, {"ts": 1769087880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 456.0, "quote_volume": 26.8128, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 26.8128}, {"ts": 1769087940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 143.0, "quote_volume": 8.4084, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 8.4084}, {"ts": 1769088000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 390.0, "quote_volume": 22.932, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 22.932}, {"ts": 1769088060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 726.0, "quote_volume": 42.6888, "trades": 3, "taker_buy_volume": 726.0, "taker_buy_quote": 42.6888}, {"ts": 1769088120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 132.0, "quote_volume": 7.7616, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 7.7616}, {"ts": 1769088180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1992.0, "quote_volume": 117.1296, "trades": 4, "taker_buy_volume": 1992.0, "taker_buy_quote": 117.1296}, {"ts": 1769088240000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1095.0, "quote_volume": 64.44, "trades": 8, "taker_buy_volume": 1095.0, "taker_buy_quote": 64.44}, {"ts": 1769088300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 129.0, "quote_volume": 7.5981, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 7.5981}, {"ts": 1769088360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 150.0, "quote_volume": 8.835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.835}, {"ts": 1769088420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 136.0, "quote_volume": 8.0104, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 8.0104}, {"ts": 1769088480000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 291.0, "quote_volume": 17.1502, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 17.1502}, {"ts": 1769088540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 106.0, "quote_volume": 6.254, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 6.254}, {"ts": 1769088600000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 473.0, "quote_volume": 27.9357, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 27.9357}, {"ts": 1769088660000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11008.0, "quote_volume": 648.8973, "trades": 25, "taker_buy_volume": 285.0, "taker_buy_quote": 16.815}, {"ts": 1769088720000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 11374.0, "quote_volume": 670.583, "trades": 12, "taker_buy_volume": 6941.0, "taker_buy_quote": 409.5013}, {"ts": 1769088780000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 619.0, "quote_volume": 36.4709, "trades": 5, "taker_buy_volume": 399.0, "taker_buy_quote": 23.5129}, {"ts": 1769088840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 141.0, "quote_volume": 8.3049, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 8.3049}, {"ts": 1769088900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 253.0, "quote_volume": 14.9017, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 14.9017}, {"ts": 1769088960000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7379.0, "quote_volume": 434.2856, "trades": 8, "taker_buy_volume": 4004.0, "taker_buy_quote": 235.8356}, {"ts": 1769089020000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 446.0, "quote_volume": 26.2503, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 26.2503}, {"ts": 1769089080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 129.0, "quote_volume": 7.5981, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 7.5981}, {"ts": 1769089140000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 311.0, "quote_volume": 18.3004, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 18.3004}, {"ts": 1769089200000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 3742.0, "quote_volume": 220.0233, "trades": 4, "taker_buy_volume": 321.0, "taker_buy_quote": 18.8685}, {"ts": 1769089260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 130.0, "quote_volume": 7.644, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 7.644}, {"ts": 1769089320000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 1399.0, "quote_volume": 81.9936, "trades": 3, "taker_buy_volume": 899.0, "taker_buy_quote": 52.6936}, {"ts": 1769089380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 325.0, "quote_volume": 19.045, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 19.045}, {"ts": 1769089440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3421.0, "quote_volume": 200.4706, "trades": 4, "taker_buy_volume": 3421.0, "taker_buy_quote": 200.4706}, {"ts": 1769089500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 269.0, "quote_volume": 15.7634, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 15.7634}, {"ts": 1769089560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 136.0, "quote_volume": 7.9696, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 7.9696}, {"ts": 1769089620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 178.0, "quote_volume": 10.4308, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 10.4308}, {"ts": 1769089680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 144.0, "quote_volume": 8.4528, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 8.4528}, {"ts": 1769089740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 122.0, "quote_volume": 7.1614, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.1614}, {"ts": 1769089800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 119.0, "quote_volume": 6.9853, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 6.9853}, {"ts": 1769089860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 102.0, "quote_volume": 5.9874, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 5.9874}, {"ts": 1769089920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 793.0, "quote_volume": 46.4698, "trades": 6, "taker_buy_volume": 371.0, "taker_buy_quote": 21.7406}, {"ts": 1769089980000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4480.0, "quote_volume": 261.7425, "trades": 4, "taker_buy_volume": 4224.0, "taker_buy_quote": 246.7665}, {"ts": 1769090040000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1642.0, "quote_volume": 96.1363, "trades": 16, "taker_buy_volume": 1642.0, "taker_buy_quote": 96.1363}, {"ts": 1769090100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 506.0, "quote_volume": 29.6516, "trades": 5, "taker_buy_volume": 506.0, "taker_buy_quote": 29.6516}, {"ts": 1769090160000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 488.0, "quote_volume": 28.6284, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 28.6284}, {"ts": 1769090220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 150.0, "quote_volume": 8.805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.805}, {"ts": 1769090280000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 1797.0, "quote_volume": 105.3153, "trades": 6, "taker_buy_volume": 111.0, "taker_buy_quote": 6.5157}, {"ts": 1769090340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1142.0, "quote_volume": 66.9212, "trades": 3, "taker_buy_volume": 1142.0, "taker_buy_quote": 66.9212}, {"ts": 1769090400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 116.0, "quote_volume": 6.7976, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 6.7976}, {"ts": 1769090460000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1530.0, "quote_volume": 89.5436, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 89.5436}, {"ts": 1769090520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 329.0, "quote_volume": 19.2465, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 19.2465}, {"ts": 1769090580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 149.0, "quote_volume": 8.7314, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 8.7314}, {"ts": 1769090640000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 3751.0, "quote_volume": 219.456, "trades": 4, "taker_buy_volume": 3751.0, "taker_buy_quote": 219.456}, {"ts": 1769090700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3494.0, "quote_volume": 204.399, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 6.9615}, {"ts": 1769090760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 147.0, "quote_volume": 8.6142, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 8.6142}, {"ts": 1769090820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 113.0, "quote_volume": 6.6218, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.6218}, {"ts": 1769090880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 128.0, "quote_volume": 7.5008, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 7.5008}, {"ts": 1769090940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 124.0, "quote_volume": 7.2664, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 7.2664}, {"ts": 1769091000000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 997.0, "quote_volume": 58.4009, "trades": 3, "taker_buy_volume": 764.0, "taker_buy_quote": 44.7704}, {"ts": 1769091060000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2040.0, "quote_volume": 119.5546, "trades": 17, "taker_buy_volume": 2040.0, "taker_buy_quote": 119.5546}, {"ts": 1769091120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 398.0, "quote_volume": 23.3626, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 23.3626}, {"ts": 1769091180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2080.0, "quote_volume": 122.096, "trades": 4, "taker_buy_volume": 2080.0, "taker_buy_quote": 122.096}, {"ts": 1769091240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 126.0, "quote_volume": 7.3962, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 7.3962}, {"ts": 1769091300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 401.0, "quote_volume": 23.5387, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 23.5387}, {"ts": 1769091360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 693.0, "quote_volume": 40.6791, "trades": 3, "taker_buy_volume": 693.0, "taker_buy_quote": 40.6791}, {"ts": 1769091420000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4098.0, "quote_volume": 240.1006, "trades": 7, "taker_buy_volume": 301.0, "taker_buy_quote": 17.6386}, {"ts": 1769091480000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4195.0, "quote_volume": 245.8401, "trades": 12, "taker_buy_volume": 406.0, "taker_buy_quote": 23.8047}, {"ts": 1769091540000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4177.0, "quote_volume": 244.8353, "trades": 17, "taker_buy_volume": 802.0, "taker_buy_quote": 47.0603}, {"ts": 1769091600000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3512.0, "quote_volume": 205.8169, "trades": 3, "taker_buy_volume": 3512.0, "taker_buy_quote": 205.8169}, {"ts": 1769091660000, "open": 0.0587, "high": 0.0587, "low": 0.0584, "close": 0.0584, "volume": 1558.0, "quote_volume": 91.0565, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 13.5597}, {"ts": 1769091720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 817.0, "quote_volume": 47.7945, "trades": 4, "taker_buy_volume": 817.0, "taker_buy_quote": 47.7945}, {"ts": 1769091780000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 634.0, "quote_volume": 37.0766, "trades": 4, "taker_buy_volume": 510.0, "taker_buy_quote": 29.835}, {"ts": 1769091840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 127.0, "quote_volume": 7.4168, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 7.4168}, {"ts": 1769091900000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 661.0, "quote_volume": 38.6379, "trades": 4, "taker_buy_volume": 661.0, "taker_buy_quote": 38.6379}, {"ts": 1769091960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2198.0, "quote_volume": 128.583, "trades": 5, "taker_buy_volume": 2198.0, "taker_buy_quote": 128.583}, {"ts": 1769092020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 123.0, "quote_volume": 7.2078, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 7.2078}, {"ts": 1769092080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 767.0, "quote_volume": 44.9462, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 44.9462}, {"ts": 1769092140000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 244.0, "quote_volume": 14.2846, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 6.2116}, {"ts": 1769092200000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7860.0, "quote_volume": 460.5365, "trades": 11, "taker_buy_volume": 3890.0, "taker_buy_quote": 227.954}, {"ts": 1769092260000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5597.0, "quote_volume": 328.0571, "trades": 10, "taker_buy_volume": 5280.0, "taker_buy_quote": 309.4809}, {"ts": 1769092320000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 749.0, "quote_volume": 43.8881, "trades": 5, "taker_buy_volume": 438.0, "taker_buy_quote": 25.6946}, {"ts": 1769092380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 741.0, "quote_volume": 43.4226, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 26.7802}, {"ts": 1769092440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 961.0, "quote_volume": 56.3146, "trades": 7, "taker_buy_volume": 770.0, "taker_buy_quote": 45.122}, {"ts": 1769092500000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 9083.0, "quote_volume": 530.4429, "trades": 6, "taker_buy_volume": 3486.0, "taker_buy_quote": 203.5935}, {"ts": 1769092560000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 1037.0, "quote_volume": 60.4712, "trades": 5, "taker_buy_volume": 374.0, "taker_buy_quote": 21.8291}, {"ts": 1769092620000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 4351.0, "quote_volume": 253.7014, "trades": 7, "taker_buy_volume": 976.0, "taker_buy_quote": 56.9389}, {"ts": 1769092680000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4317.0, "quote_volume": 252.8528, "trades": 13, "taker_buy_volume": 3847.0, "taker_buy_quote": 225.3578}, {"ts": 1769092740000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5445.0, "quote_volume": 319.2378, "trades": 47, "taker_buy_volume": 1807.0, "taker_buy_quote": 106.051}, {"ts": 1769092800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 508.0, "quote_volume": 29.8196, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 29.8196}, {"ts": 1769092860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 340.0, "quote_volume": 19.958, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 19.958}, {"ts": 1769092920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 580.0, "quote_volume": 33.93, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092980000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 51564.0, "quote_volume": 3018.0114, "trades": 32, "taker_buy_volume": 45569.0, "taker_buy_quote": 2667.571}, {"ts": 1769093040000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4521.0, "quote_volume": 264.914, "trades": 5, "taker_buy_volume": 4521.0, "taker_buy_quote": 264.914}, {"ts": 1769093100000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2889.0, "quote_volume": 168.7518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093160000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 733.0, "quote_volume": 42.7202, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 16.0908}, {"ts": 1769093220000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 18032.0, "quote_volume": 1047.7527, "trades": 11, "taker_buy_volume": 419.0, "taker_buy_quote": 24.4103}, {"ts": 1769093280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 575.0, "quote_volume": 33.4075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093340000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 642.0, "quote_volume": 37.3293, "trades": 3, "taker_buy_volume": 642.0, "taker_buy_quote": 37.3293}, {"ts": 1769093400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 566.0, "quote_volume": 32.9412, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 32.9412}, {"ts": 1769093460000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1199.0, "quote_volume": 69.7552, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 19.3806}, {"ts": 1769093520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 189.0, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.9998}, {"ts": 1769093580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 819.0, "quote_volume": 47.6658, "trades": 4, "taker_buy_volume": 819.0, "taker_buy_quote": 47.6658}, {"ts": 1769093640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 276.0, "quote_volume": 16.0908, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 16.0908}, {"ts": 1769093700000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 92451.0, "quote_volume": 5372.9313, "trades": 25, "taker_buy_volume": 1404.0, "taker_buy_quote": 81.5724}, {"ts": 1769093760000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 10407.0, "quote_volume": 604.5842, "trades": 7, "taker_buy_volume": 6407.0, "taker_buy_quote": 372.2467}, {"ts": 1769093820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 162.0, "quote_volume": 9.4122, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 9.4122}, {"ts": 1769093880000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 3813.0, "quote_volume": 221.1978, "trades": 4, "taker_buy_volume": 3813.0, "taker_buy_quote": 221.1978}, {"ts": 1769093940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 261.0, "quote_volume": 15.1641, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 15.1641}, {"ts": 1769094000000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 22104.0, "quote_volume": 1280.823, "trades": 16, "taker_buy_volume": 6639.0, "taker_buy_quote": 385.062}, {"ts": 1769094060000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 414.0, "quote_volume": 24.078, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 24.078}, {"ts": 1769094120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 551.0, "quote_volume": 32.0682, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 32.0682}, {"ts": 1769094180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 173.0, "quote_volume": 10.034, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.034}, {"ts": 1769094240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1638.0, "quote_volume": 95.1678, "trades": 2, "taker_buy_volume": 1638.0, "taker_buy_quote": 95.1678}, {"ts": 1769094300000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 599.0, "quote_volume": 34.8311, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 34.8311}, {"ts": 1769094360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 292.0, "quote_volume": 16.9652, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 16.9652}, {"ts": 1769094420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 928.0, "quote_volume": 53.824, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 53.824}, {"ts": 1769094480000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 4572.0, "quote_volume": 266.0729, "trades": 6, "taker_buy_volume": 4572.0, "taker_buy_quote": 266.0729}, {"ts": 1769094540000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 750.0, "quote_volume": 43.6897, "trades": 4, "taker_buy_volume": 750.0, "taker_buy_quote": 43.6897}, {"ts": 1769094600000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3555.0, "quote_volume": 206.901, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 10.476}, {"ts": 1769094660000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 2364.0, "quote_volume": 137.3714, "trades": 2, "taker_buy_volume": 2364.0, "taker_buy_quote": 137.3714}, {"ts": 1769094720000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3815.0, "quote_volume": 221.6515, "trades": 3, "taker_buy_volume": 3815.0, "taker_buy_quote": 221.6515}, {"ts": 1769094780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 186.0, "quote_volume": 10.8252, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 10.8252}, {"ts": 1769094840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 260.0, "quote_volume": 15.132, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.132}, {"ts": 1769094900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 174.0, "quote_volume": 10.1268, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.1268}, {"ts": 1769095020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2372.0, "quote_volume": 137.8132, "trades": 1, "taker_buy_volume": 2372.0, "taker_buy_quote": 137.8132}, {"ts": 1769095140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 186.0, "quote_volume": 10.8066, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 10.8066}, {"ts": 1769095200000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 8374.0, "quote_volume": 487.8135, "trades": 7, "taker_buy_volume": 8374.0, "taker_buy_quote": 487.8135}, {"ts": 1769095260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 347.0, "quote_volume": 20.1607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095320000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 437.0, "quote_volume": 25.4081, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 10.7088}, {"ts": 1769095380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1304.0, "quote_volume": 75.8928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095440000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 4531.0, "quote_volume": 262.3152, "trades": 7, "taker_buy_volume": 3644.0, "taker_buy_quote": 210.9876}, {"ts": 1769095500000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 100.0, "quote_volume": 5.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095560000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 579.0, "quote_volume": 33.5076, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 33.5076}, {"ts": 1769095620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 863.0, "quote_volume": 49.9677, "trades": 2, "taker_buy_volume": 863.0, "taker_buy_quote": 49.9677}, {"ts": 1769095680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 798.0, "quote_volume": 46.1244, "trades": 4, "taker_buy_volume": 522.0, "taker_buy_quote": 30.1716}, {"ts": 1769095800000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 851.0, "quote_volume": 49.222, "trades": 6, "taker_buy_volume": 851.0, "taker_buy_quote": 49.222}, {"ts": 1769095860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 337.0, "quote_volume": 19.4786, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 19.4786}, {"ts": 1769095980000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2419.0, "quote_volume": 139.6672, "trades": 7, "taker_buy_volume": 909.0, "taker_buy_quote": 52.5402}, {"ts": 1769096040000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 10323.0, "quote_volume": 597.7505, "trades": 8, "taker_buy_volume": 10323.0, "taker_buy_quote": 597.7505}, {"ts": 1769096100000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 311.0, "quote_volume": 18.0534, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 18.0534}, {"ts": 1769096160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 167.0, "quote_volume": 9.7027, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.7027}, {"ts": 1769096220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 777.0, "quote_volume": 45.1437, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.5865}, {"ts": 1769096280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 127.0, "quote_volume": 7.3787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 289.0, "quote_volume": 16.8198, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 16.8198}, {"ts": 1769096700000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 355.0, "quote_volume": 20.7285, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 11.3685}, {"ts": 1769096760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 409.0, "quote_volume": 23.9265, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 23.9265}, {"ts": 1769096820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3375.0, "quote_volume": 197.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 245.0, "quote_volume": 14.308, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 14.308}, {"ts": 1769096940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 488.0, "quote_volume": 28.4992, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 28.4992}, {"ts": 1769097000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 551.0, "quote_volume": 32.1233, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 32.1233}, {"ts": 1769097180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 305.0, "quote_volume": 17.7815, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 17.7815}, {"ts": 1769097240000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 55573.0, "quote_volume": 3239.5698, "trades": 11, "taker_buy_volume": 53814.0, "taker_buy_quote": 3137.0201}, {"ts": 1769097300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 678.0, "quote_volume": 39.5274, "trades": 4, "taker_buy_volume": 678.0, "taker_buy_quote": 39.5274}, {"ts": 1769097360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3348.0, "quote_volume": 194.8536, "trades": 1, "taker_buy_volume": 3348.0, "taker_buy_quote": 194.8536}, {"ts": 1769097480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2568.0, "quote_volume": 149.4576, "trades": 5, "taker_buy_volume": 2568.0, "taker_buy_quote": 149.4576}, {"ts": 1769097540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 122.0, "quote_volume": 7.1126, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.1126}, {"ts": 1769097600000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2395.0, "quote_volume": 139.8352, "trades": 3, "taker_buy_volume": 2395.0, "taker_buy_quote": 139.8352}, {"ts": 1769097660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 244.0, "quote_volume": 14.274, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.274}, {"ts": 1769097720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097780000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 12395.0, "quote_volume": 726.3297, "trades": 4, "taker_buy_volume": 12222.0, "taker_buy_quote": 716.2092}, {"ts": 1769097840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 744.0, "quote_volume": 43.6728, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 43.6728}, {"ts": 1769097900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 349.0, "quote_volume": 20.4863, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 20.4863}, {"ts": 1769097960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 187.0, "quote_volume": 10.9582, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 10.9582}, {"ts": 1769098020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1249.0, "quote_volume": 73.1914, "trades": 4, "taker_buy_volume": 624.0, "taker_buy_quote": 36.5664}, {"ts": 1769098080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 7635.0, "quote_volume": 447.411, "trades": 4, "taker_buy_volume": 7635.0, "taker_buy_quote": 447.411}, {"ts": 1769098200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 19944.0, "quote_volume": 1168.7184, "trades": 5, "taker_buy_volume": 1658.0, "taker_buy_quote": 97.1588}, {"ts": 1769098260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 181.0, "quote_volume": 10.5885, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.5885}, {"ts": 1769098380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2281.0, "quote_volume": 133.4385, "trades": 15, "taker_buy_volume": 2281.0, "taker_buy_quote": 133.4385}, {"ts": 1769098560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3895.0, "quote_volume": 227.8575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 180.0, "quote_volume": 10.53, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.53}, {"ts": 1769098740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 425.0, "quote_volume": 24.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098800000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 931.0, "quote_volume": 54.4489, "trades": 3, "taker_buy_volume": 785.0, "taker_buy_quote": 45.9225}, {"ts": 1769098860000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 297.0, "quote_volume": 17.3448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098920000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 3825.0, "quote_volume": 224.137, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 224.137}, {"ts": 1769098980000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4156.0, "quote_volume": 243.8955, "trades": 4, "taker_buy_volume": 3539.0, "taker_buy_quote": 207.7393}, {"ts": 1769099040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3958.0, "quote_volume": 231.9388, "trades": 5, "taker_buy_volume": 3690.0, "taker_buy_quote": 216.234}, {"ts": 1769099100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 370.0, "quote_volume": 21.682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 507.0, "quote_volume": 29.6595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 183.0, "quote_volume": 10.7238, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.7238}, {"ts": 1769099280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 941.0, "quote_volume": 55.2367, "trades": 1, "taker_buy_volume": 941.0, "taker_buy_quote": 55.2367}, {"ts": 1769099340000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 607.0, "quote_volume": 35.5399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 199.0, "quote_volume": 11.6614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099460000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 270.0, "quote_volume": 15.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1031.0, "quote_volume": 60.3135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099580000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 24830.0, "quote_volume": 1452.972, "trades": 7, "taker_buy_volume": 24728.0, "taker_buy_quote": 1447.0152}, {"ts": 1769099640000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 5796.0, "quote_volume": 339.0336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 458.0, "quote_volume": 26.793, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 11.0565}, {"ts": 1769099820000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 60995.0, "quote_volume": 3562.2498, "trades": 10, "taker_buy_volume": 18475.0, "taker_buy_quote": 1079.0818}, {"ts": 1769099880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4222.0, "quote_volume": 246.987, "trades": 3, "taker_buy_volume": 4222.0, "taker_buy_quote": 246.987}, {"ts": 1769099940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 639.0, "quote_volume": 37.3176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100120000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 271.0, "quote_volume": 15.8264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 552.0, "quote_volume": 32.2368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100300000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 54504.0, "quote_volume": 3198.9598, "trades": 15, "taker_buy_volume": 54504.0, "taker_buy_quote": 3198.9598}, {"ts": 1769100360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3800.0, "quote_volume": 223.06, "trades": 5, "taker_buy_volume": 3564.0, "taker_buy_quote": 209.2068}, {"ts": 1769100420000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 763.0, "quote_volume": 44.7303, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 10.8595}, {"ts": 1769100480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 154.0, "quote_volume": 9.0552, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.0552}, {"ts": 1769100540000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 21009.0, "quote_volume": 1235.3032, "trades": 7, "taker_buy_volume": 16836.0, "taker_buy_quote": 989.9568}, {"ts": 1769100600000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 2295.0, "quote_volume": 134.9219, "trades": 9, "taker_buy_volume": 1636.0, "taker_buy_quote": 96.2386}, {"ts": 1769100660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 287.0, "quote_volume": 16.8469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 707.0, "quote_volume": 41.5716, "trades": 2, "taker_buy_volume": 707.0, "taker_buy_quote": 41.5716}, {"ts": 1769100780000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 958.0, "quote_volume": 56.2802, "trades": 4, "taker_buy_volume": 207.0, "taker_buy_quote": 12.1716}, {"ts": 1769100840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 282.0, "quote_volume": 16.5534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100960000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 9990.0, "quote_volume": 587.2006, "trades": 8, "taker_buy_volume": 8918.0, "taker_buy_quote": 524.297}, {"ts": 1769101020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 439.0, "quote_volume": 25.7693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101140000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1040.0, "quote_volume": 61.1236, "trades": 3, "taker_buy_volume": 756.0, "taker_buy_quote": 44.4528}, {"ts": 1769101200000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5068.0, "quote_volume": 297.9231, "trades": 6, "taker_buy_volume": 3563.0, "taker_buy_quote": 209.5044}, {"ts": 1769101260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1672.0, "quote_volume": 98.1464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2000.0, "quote_volume": 117.4, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2119.0, "quote_volume": 124.3853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 984.0, "quote_volume": 57.7608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6584.0, "quote_volume": 386.4808, "trades": 6, "taker_buy_volume": 851.0, "taker_buy_quote": 49.9537}, {"ts": 1769101560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2620.0, "quote_volume": 153.794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101620000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 7613.0, "quote_volume": 446.907, "trades": 13, "taker_buy_volume": 3926.0, "taker_buy_quote": 230.5113}, {"ts": 1769101680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3078.0, "quote_volume": 180.6786, "trades": 5, "taker_buy_volume": 1382.0, "taker_buy_quote": 81.1234}, {"ts": 1769101740000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 3573.0, "quote_volume": 209.7655, "trades": 12, "taker_buy_volume": 1779.0, "taker_buy_quote": 104.4577}, {"ts": 1769101800000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1945.0, "quote_volume": 114.2104, "trades": 5, "taker_buy_volume": 389.0, "taker_buy_quote": 22.8732}, {"ts": 1769101860000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4267.0, "quote_volume": 250.5068, "trades": 15, "taker_buy_volume": 784.0, "taker_buy_quote": 46.0547}, {"ts": 1769101920000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 2243.0, "quote_volume": 131.6929, "trades": 8, "taker_buy_volume": 532.0, "taker_buy_quote": 31.2572}, {"ts": 1769101980000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5777.0, "quote_volume": 339.5017, "trades": 9, "taker_buy_volume": 3918.0, "taker_buy_quote": 230.3784}, {"ts": 1769102040000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7069.0, "quote_volume": 414.9273, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 198.1125}, {"ts": 1769102100000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4807.0, "quote_volume": 282.0557, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 198.1125}, {"ts": 1769102160000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 11284.0, "quote_volume": 662.3997, "trades": 7, "taker_buy_volume": 2978.0, "taker_buy_quote": 174.8375}, {"ts": 1769102220000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4069.0, "quote_volume": 238.8852, "trades": 4, "taker_buy_volume": 2942.0, "taker_buy_quote": 172.7303}, {"ts": 1769102280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2265.0, "quote_volume": 132.9555, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102340000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 2151.0, "quote_volume": 126.3153, "trades": 5, "taker_buy_volume": 516.0, "taker_buy_quote": 30.3408}, {"ts": 1769102400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 249.0, "quote_volume": 14.6163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 516.0, "quote_volume": 30.2892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102520000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6089.0, "quote_volume": 357.4471, "trades": 5, "taker_buy_volume": 4045.0, "taker_buy_quote": 237.4643}, {"ts": 1769102580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 511.0, "quote_volume": 29.9957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3133.0, "quote_volume": 183.9071, "trades": 4, "taker_buy_volume": 2812.0, "taker_buy_quote": 165.0644}, {"ts": 1769102760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 289.0, "quote_volume": 16.9643, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 16.9643}, {"ts": 1769102820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 581.0, "quote_volume": 34.0466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 424.0, "quote_volume": 24.804, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 10.881}, {"ts": 1769102940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103000000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1107.0, "quote_volume": 64.8434, "trades": 9, "taker_buy_volume": 839.0, "taker_buy_quote": 49.1654}, {"ts": 1769103060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 313.0, "quote_volume": 18.3105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103180000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4123.0, "quote_volume": 241.5815, "trades": 6, "taker_buy_volume": 3572.0, "taker_buy_quote": 209.3192}, {"ts": 1769103240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 308.0, "quote_volume": 18.0488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 235.0, "quote_volume": 13.771, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 13.771}, {"ts": 1769103420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 528.0, "quote_volume": 30.8352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103480000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 443.0, "quote_volume": 25.8862, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 8.775}, {"ts": 1769103540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 770.0, "quote_volume": 44.9854, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 10.179}, {"ts": 1769103660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 904.0, "quote_volume": 52.884, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 33.345}, {"ts": 1769103780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 338.0, "quote_volume": 19.773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 307.0, "quote_volume": 17.9595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103960000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 8254.0, "quote_volume": 485.1996, "trades": 9, "taker_buy_volume": 7936.0, "taker_buy_quote": 466.5648}, {"ts": 1769104020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 576.0, "quote_volume": 33.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104140000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6939.0, "quote_volume": 408.042, "trades": 5, "taker_buy_volume": 6939.0, "taker_buy_quote": 408.042}, {"ts": 1769104200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 283.0, "quote_volume": 16.6404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104260000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 608.0, "quote_volume": 35.7793, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 17.0221}, {"ts": 1769104320000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3663.0, "quote_volume": 215.4132, "trades": 8, "taker_buy_volume": 288.0, "taker_buy_quote": 16.9632}, {"ts": 1769104380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 608.0, "quote_volume": 35.6896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 699.0, "quote_volume": 41.1286, "trades": 3, "taker_buy_volume": 699.0, "taker_buy_quote": 41.1286}, {"ts": 1769104500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 290.0, "quote_volume": 17.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104560000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 655.0, "quote_volume": 38.5459, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 18.7891}, {"ts": 1769104620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 258.0, "quote_volume": 15.1962, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 15.1962}, {"ts": 1769104680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 692.0, "quote_volume": 40.6896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 517.0, "quote_volume": 30.4513, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 30.4513}, {"ts": 1769104800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 289.0, "quote_volume": 17.0221, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.0221}, {"ts": 1769104860000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 622.0, "quote_volume": 36.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 335.0, "quote_volume": 19.698, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.698}, {"ts": 1769104980000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3962.0, "quote_volume": 232.5421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105040000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 740.0, "quote_volume": 43.4283, "trades": 3, "taker_buy_volume": 415.0, "taker_buy_quote": 24.3833}, {"ts": 1769105100000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 797.0, "quote_volume": 46.8447, "trades": 3, "taker_buy_volume": 608.0, "taker_buy_quote": 35.7504}, {"ts": 1769105160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 274.0, "quote_volume": 16.1112, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1112}, {"ts": 1769105220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 601.0, "quote_volume": 35.2787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105280000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 640.0, "quote_volume": 37.6148, "trades": 3, "taker_buy_volume": 640.0, "taker_buy_quote": 37.6148}, {"ts": 1769105340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 281.0, "quote_volume": 16.4947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 572.0, "quote_volume": 33.5764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 641.0, "quote_volume": 37.6267, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 37.6267}, {"ts": 1769105520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 335.0, "quote_volume": 19.631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105580000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 595.0, "quote_volume": 34.8929, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2033}, {"ts": 1769105640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 518.0, "quote_volume": 30.4066, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 30.4066}, {"ts": 1769105700000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3051.0, "quote_volume": 179.0678, "trades": 19, "taker_buy_volume": 2792.0, "taker_buy_quote": 163.8904}, {"ts": 1769105760000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 587.0, "quote_volume": 34.4897, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3556}, {"ts": 1769105820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 229.0, "quote_volume": 13.4652, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 13.4652}, {"ts": 1769105880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 666.0, "quote_volume": 39.0942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 807.0, "quote_volume": 47.4516, "trades": 3, "taker_buy_volume": 807.0, "taker_buy_quote": 47.4516}, {"ts": 1769106000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 254.0, "quote_volume": 14.9352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 572.0, "quote_volume": 33.6336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106120000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3902.0, "quote_volume": 229.4711, "trades": 4, "taker_buy_volume": 579.0, "taker_buy_quote": 34.0787}, {"ts": 1769106180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3801.0, "quote_volume": 223.4988, "trades": 3, "taker_buy_volume": 3801.0, "taker_buy_quote": 223.4988}, {"ts": 1769106240000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 601.0, "quote_volume": 35.2521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 625.0, "quote_volume": 36.6875, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 36.6875}, {"ts": 1769106360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 270.0, "quote_volume": 15.822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 627.0, "quote_volume": 36.7422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 596.0, "quote_volume": 34.9852, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 34.9852}, {"ts": 1769106540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2341.0, "quote_volume": 137.4167, "trades": 3, "taker_buy_volume": 2341.0, "taker_buy_quote": 137.4167}, {"ts": 1769106600000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 603.0, "quote_volume": 35.3689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106660000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1102.0, "quote_volume": 64.825, "trades": 7, "taker_buy_volume": 1102.0, "taker_buy_quote": 64.825}, {"ts": 1769106720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 259.0, "quote_volume": 15.2551, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2551}, {"ts": 1769106780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 491.0, "quote_volume": 28.8708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106840000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 482.0, "quote_volume": 28.3645, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 13.4881}, {"ts": 1769106900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 274.0, "quote_volume": 16.1386, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1386}, {"ts": 1769106960000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1514.0, "quote_volume": 88.9974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 651.0, "quote_volume": 38.2137, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 24.0083}, {"ts": 1769107080000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8623.0, "quote_volume": 506.228, "trades": 7, "taker_buy_volume": 5248.0, "taker_buy_quote": 308.1155}, {"ts": 1769107140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 279.0, "quote_volume": 16.3773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107200000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 596.0, "quote_volume": 35.0112, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.288}, {"ts": 1769107260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 869.0, "quote_volume": 51.0396, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 17.2284}, {"ts": 1769107380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 343.0, "quote_volume": 20.1341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 351.0, "quote_volume": 20.6388, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 20.6388}, {"ts": 1769107500000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 374.0, "quote_volume": 21.9335, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 10.0377}, {"ts": 1769107560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 548.0, "quote_volume": 32.2224, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 32.2224}, {"ts": 1769107680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 321.0, "quote_volume": 18.8427, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 18.8427}, {"ts": 1769107740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 610.0, "quote_volume": 35.807, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 35.807}, {"ts": 1769107860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 178.0, "quote_volume": 10.4308, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.4308}, {"ts": 1769107980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 518.0, "quote_volume": 30.4066, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 30.4066}, {"ts": 1769108040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 320.0, "quote_volume": 18.784, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.784}, {"ts": 1769108100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 609.0, "quote_volume": 35.7483, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 35.7483}, {"ts": 1769108220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 183.0, "quote_volume": 10.7421, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.7421}, {"ts": 1769108340000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3470.0, "quote_volume": 203.3325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 160.0, "quote_volume": 9.376, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 9.376}, {"ts": 1769108460000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 4239.0, "quote_volume": 248.0679, "trades": 5, "taker_buy_volume": 4239.0, "taker_buy_quote": 248.0679}, {"ts": 1769108520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 151.0, "quote_volume": 8.8335, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.8335}, {"ts": 1769108580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 327.0, "quote_volume": 19.1622, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 19.1622}, {"ts": 1769108700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 198.0, "quote_volume": 11.6028, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.6028}, {"ts": 1769108760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 133.0, "quote_volume": 7.7938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 169.0, "quote_volume": 9.9203, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.9203}, {"ts": 1769109180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 7072.0, "quote_volume": 414.4192, "trades": 4, "taker_buy_volume": 3697.0, "taker_buy_quote": 216.6442}, {"ts": 1769109420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3375.0, "quote_volume": 197.4375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 168.0, "quote_volume": 9.8448, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 9.8448}, {"ts": 1769109600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3572.0, "quote_volume": 209.3192, "trades": 2, "taker_buy_volume": 3572.0, "taker_buy_quote": 209.3192}, {"ts": 1769109660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3375.0, "quote_volume": 197.4375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8450.0, "quote_volume": 494.325, "trades": 6, "taker_buy_volume": 5075.0, "taker_buy_quote": 296.8875}, {"ts": 1769109840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 196.0, "quote_volume": 11.4856, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 11.4856}, {"ts": 1769109900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 9376.0, "quote_volume": 549.4336, "trades": 5, "taker_buy_volume": 9376.0, "taker_buy_quote": 549.4336}, {"ts": 1769110080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 166.0, "quote_volume": 9.7442, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.7442}, {"ts": 1769110320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 170.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 9.996}, {"ts": 1769110560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3729.0, "quote_volume": 219.2652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 29219.0, "quote_volume": 1718.0772, "trades": 10, "taker_buy_volume": 8924.0, "taker_buy_quote": 524.7312}, {"ts": 1769110680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 289.0, "quote_volume": 17.0221, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.0221}, {"ts": 1769110740000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 754.0, "quote_volume": 44.4395, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 26.3572}, {"ts": 1769110800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110860000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1123.0, "quote_volume": 66.1617, "trades": 9, "taker_buy_volume": 739.0, "taker_buy_quote": 43.5441}, {"ts": 1769110920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 813.0, "quote_volume": 47.8857, "trades": 6, "taker_buy_volume": 813.0, "taker_buy_quote": 47.8857}, {"ts": 1769111100000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 12877.0, "quote_volume": 758.4843, "trades": 8, "taker_buy_volume": 9279.0, "taker_buy_quote": 546.5621}, {"ts": 1769111160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 355.0, "quote_volume": 20.945, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 20.945}, {"ts": 1769111220000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6983.0, "quote_volume": 411.3322, "trades": 27, "taker_buy_volume": 3608.0, "taker_buy_quote": 212.5447}, {"ts": 1769111280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 335.0, "quote_volume": 19.7315, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7315}, {"ts": 1769111340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111400000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 662.0, "quote_volume": 39.0177, "trades": 6, "taker_buy_volume": 518.0, "taker_buy_quote": 30.5361}, {"ts": 1769111460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 654.0, "quote_volume": 38.586, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 38.586}, {"ts": 1769111520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111640000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 708.0, "quote_volume": 41.8024, "trades": 4, "taker_buy_volume": 708.0, "taker_buy_quote": 41.8024}, {"ts": 1769111700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 335.0, "quote_volume": 19.7985, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7985}, {"ts": 1769111760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 243.0, "quote_volume": 14.337, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.337}, {"ts": 1769111880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1004.0, "quote_volume": 59.236, "trades": 7, "taker_buy_volume": 1004.0, "taker_buy_quote": 59.236}, {"ts": 1769111940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3375.0, "quote_volume": 199.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 602.0, "quote_volume": 35.518, "trades": 8, "taker_buy_volume": 602.0, "taker_buy_quote": 35.518}, {"ts": 1769112060000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3954.0, "quote_volume": 232.9135, "trades": 4, "taker_buy_volume": 579.0, "taker_buy_quote": 34.126}, {"ts": 1769112120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 320.0, "quote_volume": 18.88, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.88}, {"ts": 1769112180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 502.0, "quote_volume": 29.5678, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 18.0234}, {"ts": 1769112300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 553.0, "quote_volume": 32.627, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 32.627}, {"ts": 1769112360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 192.0, "quote_volume": 11.3088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 405.0, "quote_volume": 23.8545, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 23.8545}, {"ts": 1769112480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 287.0, "quote_volume": 16.933, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 16.933}, {"ts": 1769112540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 307.0, "quote_volume": 18.113, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 18.113}, {"ts": 1769112660000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 312.0, "quote_volume": 18.4206, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 18.4206}, {"ts": 1769112720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3644.0, "quote_volume": 215.3604, "trades": 14, "taker_buy_volume": 3644.0, "taker_buy_quote": 215.3604}, {"ts": 1769112780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 291.0, "quote_volume": 17.2272, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 8.88}, {"ts": 1769112900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3972.0, "quote_volume": 235.5396, "trades": 6, "taker_buy_volume": 273.0, "taker_buy_quote": 16.1889}, {"ts": 1769113080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113620000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 17305.0, "quote_volume": 1019.2508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 203.0, "quote_volume": 11.9364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 180.0, "quote_volume": 10.602, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.602}, {"ts": 1769113920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3290.0, "quote_volume": 194.11, "trades": 1, "taker_buy_volume": 3290.0, "taker_buy_quote": 194.11}, {"ts": 1769113980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114040000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6806.0, "quote_volume": 401.1835, "trades": 7, "taker_buy_volume": 6806.0, "taker_buy_quote": 401.1835}, {"ts": 1769114100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4397.0, "quote_volume": 258.9833, "trades": 5, "taker_buy_volume": 4228.0, "taker_buy_quote": 249.0292}, {"ts": 1769114160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3375.0, "quote_volume": 198.7875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 104.0, "quote_volume": 6.1048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 173.0, "quote_volume": 10.1551, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.1551}, {"ts": 1769114340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 362.0, "quote_volume": 21.2494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 333.0, "quote_volume": 19.5471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3548.0, "quote_volume": 208.2676, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 198.1125}, {"ts": 1769114580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 158.0, "quote_volume": 9.2746, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.2746}, {"ts": 1769114760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3664.0, "quote_volume": 215.4432, "trades": 3, "taker_buy_volume": 3664.0, "taker_buy_quote": 215.4432}, {"ts": 1769115000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 183.0, "quote_volume": 10.7604, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.7604}, {"ts": 1769115180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 182.0, "quote_volume": 10.7016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 8559.0, "quote_volume": 504.1251, "trades": 13, "taker_buy_volume": 8559.0, "taker_buy_quote": 504.1251}, {"ts": 1769115360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 172.0, "quote_volume": 10.1136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 856.0, "quote_volume": 50.4184, "trades": 2, "taker_buy_volume": 856.0, "taker_buy_quote": 50.4184}, {"ts": 1769115600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4893.0, "quote_volume": 288.1977, "trades": 10, "taker_buy_volume": 4893.0, "taker_buy_quote": 288.1977}, {"ts": 1769115660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3395.0, "quote_volume": 199.9655, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 491.0, "quote_volume": 28.9199, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 18.7302}, {"ts": 1769115780000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 873.0, "quote_volume": 51.4197, "trades": 2, "taker_buy_volume": 873.0, "taker_buy_quote": 51.4197}, {"ts": 1769115840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 193.0, "quote_volume": 11.3677, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.3677}, {"ts": 1769115960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4227.0, "quote_volume": 248.9703, "trades": 3, "taker_buy_volume": 4227.0, "taker_buy_quote": 248.9703}, {"ts": 1769116080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 7426.0, "quote_volume": 437.3914, "trades": 3, "taker_buy_volume": 4051.0, "taker_buy_quote": 238.6039}, {"ts": 1769116140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3395.0, "quote_volume": 199.9655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116260000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 637.0, "quote_volume": 37.4556, "trades": 1, "taker_buy_volume": 637.0, "taker_buy_quote": 37.4556}, {"ts": 1769116380000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4040.0, "quote_volume": 237.5966, "trades": 6, "taker_buy_volume": 4040.0, "taker_buy_quote": 237.5966}, {"ts": 1769116440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 847.0, "quote_volume": 49.8883, "trades": 2, "taker_buy_volume": 847.0, "taker_buy_quote": 49.8883}, {"ts": 1769116680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1163.0, "quote_volume": 68.5007, "trades": 3, "taker_buy_volume": 1163.0, "taker_buy_quote": 68.5007}, {"ts": 1769116740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 602.0, "quote_volume": 35.4578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3648.0, "quote_volume": 215.232, "trades": 3, "taker_buy_volume": 3648.0, "taker_buy_quote": 215.232}, {"ts": 1769116860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4084.0, "quote_volume": 240.956, "trades": 3, "taker_buy_volume": 4084.0, "taker_buy_quote": 240.956}, {"ts": 1769116920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7815.0, "quote_volume": 461.8665, "trades": 3, "taker_buy_volume": 7815.0, "taker_buy_quote": 461.8665}, {"ts": 1769117040000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 687.0, "quote_volume": 40.5861, "trades": 3, "taker_buy_volume": 531.0, "taker_buy_quote": 31.3821}, {"ts": 1769117100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 318.0, "quote_volume": 18.7938, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 18.7938}, {"ts": 1769117220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 304.0, "quote_volume": 17.9664, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9664}, {"ts": 1769117280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117340000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3509.0, "quote_volume": 207.0946, "trades": 4, "taker_buy_volume": 636.0, "taker_buy_quote": 37.5876}, {"ts": 1769117400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1032.0, "quote_volume": 60.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 554.0, "quote_volume": 32.6306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 501.0, "quote_volume": 29.559, "trades": 3, "taker_buy_volume": 501.0, "taker_buy_quote": 29.559}, {"ts": 1769117580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 10524.0, "quote_volume": 620.916, "trades": 8, "taker_buy_volume": 10190.0, "taker_buy_quote": 601.21}, {"ts": 1769117640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 560.0, "quote_volume": 33.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 591.0, "quote_volume": 34.9281, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 34.9281}, {"ts": 1769117760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 271.0, "quote_volume": 15.989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 601.0, "quote_volume": 35.459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117880000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1053.0, "quote_volume": 62.1952, "trades": 3, "taker_buy_volume": 682.0, "taker_buy_quote": 40.3062}, {"ts": 1769117940000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1305.0, "quote_volume": 77.0283, "trades": 5, "taker_buy_volume": 333.0, "taker_buy_quote": 19.6803}, {"ts": 1769118000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 475.0, "quote_volume": 28.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118060000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 686.0, "quote_volume": 40.5013, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 16.1343}, {"ts": 1769118120000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 417.0, "quote_volume": 24.6318, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 17.0208}, {"ts": 1769118180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 695.0, "quote_volume": 41.005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6569.0, "quote_volume": 387.571, "trades": 10, "taker_buy_volume": 3791.0, "taker_buy_quote": 223.669}, {"ts": 1769118300000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 575.0, "quote_volume": 33.9538, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 33.9538}, {"ts": 1769118360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 233.0, "quote_volume": 13.7237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 585.0, "quote_volume": 34.4565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118480000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1290.0, "quote_volume": 76.1372, "trades": 6, "taker_buy_volume": 684.0, "taker_buy_quote": 40.3832}, {"ts": 1769118540000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 302.0, "quote_volume": 17.8482, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.8482}, {"ts": 1769118600000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 698.0, "quote_volume": 41.1974, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 9.1014}, {"ts": 1769118660000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 486.0, "quote_volume": 28.6967, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 13.4157}, {"ts": 1769118720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 541.0, "quote_volume": 31.9731, "trades": 6, "taker_buy_volume": 541.0, "taker_buy_quote": 31.9731}, {"ts": 1769118780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3187.0, "quote_volume": 188.3517, "trades": 3, "taker_buy_volume": 3187.0, "taker_buy_quote": 188.3517}, {"ts": 1769119020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119080000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5663.0, "quote_volume": 334.6833, "trades": 4, "taker_buy_volume": 5663.0, "taker_buy_quote": 334.6833}, {"ts": 1769119140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 512.0, "quote_volume": 30.3104, "trades": 4, "taker_buy_volume": 512.0, "taker_buy_quote": 30.3104}, {"ts": 1769119200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 447.0, "quote_volume": 26.4177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 7082.0, "quote_volume": 418.5462, "trades": 7, "taker_buy_volume": 332.0, "taker_buy_quote": 19.6212}, {"ts": 1769119320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2423.0, "quote_volume": 143.1993, "trades": 20, "taker_buy_volume": 2423.0, "taker_buy_quote": 143.1993}, {"ts": 1769119380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 333.0, "quote_volume": 19.6803, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 19.6803}, {"ts": 1769119680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 242.0, "quote_volume": 14.3022, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.3022}, {"ts": 1769119740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 162.0, "quote_volume": 9.5742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7466.0, "quote_volume": 441.9872, "trades": 6, "taker_buy_volume": 7466.0, "taker_buy_quote": 441.9872}, {"ts": 1769119860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2953.0, "quote_volume": 175.1129, "trades": 3, "taker_buy_volume": 2825.0, "taker_buy_quote": 167.5225}, {"ts": 1769120040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5774.0, "quote_volume": 342.3982, "trades": 3, "taker_buy_volume": 5774.0, "taker_buy_quote": 342.3982}, {"ts": 1769120100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5271.0, "quote_volume": 312.5703, "trades": 5, "taker_buy_volume": 2473.0, "taker_buy_quote": 146.6489}, {"ts": 1769120220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3213.0, "quote_volume": 189.8883, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 176.0, "quote_volume": 10.4192, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 10.4192}, {"ts": 1769120580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3389.0, "quote_volume": 199.951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 12512.0, "quote_volume": 737.8902, "trades": 5, "taker_buy_volume": 10923.0, "taker_buy_quote": 644.457}, {"ts": 1769121600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 156.0, "quote_volume": 9.204, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 9.204}, {"ts": 1769121660000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 6792.0, "quote_volume": 399.7609, "trades": 10, "taker_buy_volume": 259.0, "taker_buy_quote": 15.281}, {"ts": 1769121720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 120.0, "quote_volume": 7.068, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 7.068}, {"ts": 1769121780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 550.0, "quote_volume": 32.34, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 304.0, "quote_volume": 17.8752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 264.0, "quote_volume": 15.5232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 320.0, "quote_volume": 18.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 174.0, "quote_volume": 10.2486, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 10.2486}, {"ts": 1769122140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 559.0, "quote_volume": 32.9251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 255.0, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 334.0, "quote_volume": 19.6392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 270.0, "quote_volume": 15.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 580.0, "quote_volume": 34.162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 236.0, "quote_volume": 13.8768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 521.0, "quote_volume": 30.6348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122860000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 562.0, "quote_volume": 32.9575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122920000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 452.0, "quote_volume": 26.5075, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 11.9161}, {"ts": 1769122980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 336.0, "quote_volume": 19.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 306.0, "quote_volume": 17.901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123220000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 10978.0, "quote_volume": 642.1829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123340000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 457.0, "quote_volume": 26.7522, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 10.3722}, {"ts": 1769123400000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 463.0, "quote_volume": 27.1472, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 9.0398}, {"ts": 1769123460000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 462.0, "quote_volume": 27.0578, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 9.0398}, {"ts": 1769123520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 524.0, "quote_volume": 30.7064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123580000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 495.0, "quote_volume": 29.0264, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 11.3878}, {"ts": 1769123640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 308.0, "quote_volume": 18.0796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 272.0, "quote_volume": 15.9664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1693.0, "quote_volume": 99.5484, "trades": 3, "taker_buy_volume": 1386.0, "taker_buy_quote": 81.4968}, {"ts": 1769123940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 487.0, "quote_volume": 28.5869, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 11.74}, {"ts": 1769124000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3767.0, "quote_volume": 221.1229, "trades": 2, "taker_buy_volume": 3767.0, "taker_buy_quote": 221.1229}, {"ts": 1769124060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 479.0, "quote_volume": 28.1173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 335.0, "quote_volume": 19.6645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 331.0, "quote_volume": 19.4297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 252.0, "quote_volume": 14.7924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124360000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 176.0, "quote_volume": 10.3488, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 10.3488}, {"ts": 1769124420000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 645.0, "quote_volume": 37.8953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 315.0, "quote_volume": 18.459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124600000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 567.0, "quote_volume": 33.2653, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 6.1152}, {"ts": 1769124660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 85.0, "quote_volume": 4.981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 539.0, "quote_volume": 31.5854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124780000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 474.0, "quote_volume": 27.793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 169.0, "quote_volume": 9.9203, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.9203}, {"ts": 1769124900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 397.0, "quote_volume": 23.2642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 522.0, "quote_volume": 30.5892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 550.0, "quote_volume": 32.23, "trades": 6, "taker_buy_volume": 298.0, "taker_buy_quote": 17.4628}, {"ts": 1769125080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 288.0, "quote_volume": 16.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1321.0, "quote_volume": 77.3615, "trades": 3, "taker_buy_volume": 830.0, "taker_buy_quote": 48.638}, {"ts": 1769125200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125320000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 24767.0, "quote_volume": 1448.8415, "trades": 13, "taker_buy_volume": 16121.0, "taker_buy_quote": 943.0785}, {"ts": 1769125380000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 582.0, "quote_volume": 34.0384, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 14.5328}, {"ts": 1769125440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2161.0, "quote_volume": 126.4185, "trades": 2, "taker_buy_volume": 2161.0, "taker_buy_quote": 126.4185}, {"ts": 1769125500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 790.0, "quote_volume": 46.215, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 31.59}, {"ts": 1769125560000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 575.0, "quote_volume": 33.6635, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.236}, {"ts": 1769125620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 259.0, "quote_volume": 15.1774, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.1774}, {"ts": 1769125680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 566.0, "quote_volume": 33.111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 505.0, "quote_volume": 29.593, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 29.593}, {"ts": 1769125800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 493.0, "quote_volume": 28.8898, "trades": 3, "taker_buy_volume": 493.0, "taker_buy_quote": 28.8898}, {"ts": 1769125860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 550.0, "quote_volume": 32.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125920000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 554.0, "quote_volume": 32.441, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 18.752}, {"ts": 1769125980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 336.0, "quote_volume": 19.6896, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 19.6896}, {"ts": 1769126040000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 3485.0, "quote_volume": 204.1618, "trades": 4, "taker_buy_volume": 2893.0, "taker_buy_quote": 169.5298}, {"ts": 1769126100000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4102.0, "quote_volume": 240.4174, "trades": 5, "taker_buy_volume": 4102.0, "taker_buy_quote": 240.4174}, {"ts": 1769126160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 276.0, "quote_volume": 16.1736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 499.0, "quote_volume": 29.2414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 625.0, "quote_volume": 36.6875, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 36.6875}, {"ts": 1769126340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 330.0, "quote_volume": 19.338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126400000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 13574.0, "quote_volume": 795.4836, "trades": 14, "taker_buy_volume": 12983.0, "taker_buy_quote": 760.851}, {"ts": 1769126460000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 503.0, "quote_volume": 29.5764, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 29.5764}, {"ts": 1769126520000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3874.0, "quote_volume": 227.3764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126580000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 785.0, "quote_volume": 46.0474, "trades": 3, "taker_buy_volume": 464.0, "taker_buy_quote": 27.2368}, {"ts": 1769126640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 800.0, "quote_volume": 46.96, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 46.96}, {"ts": 1769126700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 555.0, "quote_volume": 32.523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126760000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 614.0, "quote_volume": 36.0094, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 17.023}, {"ts": 1769126820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 518.0, "quote_volume": 30.4066, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 30.4066}, {"ts": 1769126880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1118.0, "quote_volume": 65.5148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126940000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 475.0, "quote_volume": 27.8518, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 9.8616}, {"ts": 1769127000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 401.0, "quote_volume": 23.5387, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 23.5387}, {"ts": 1769127060000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 814.0, "quote_volume": 47.7186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 656.0, "quote_volume": 38.5072, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 38.5072}, {"ts": 1769127180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 268.0, "quote_volume": 15.7048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 495.0, "quote_volume": 29.007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 564.0, "quote_volume": 33.1068, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 33.1068}, {"ts": 1769127360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 544.0, "quote_volume": 31.9328, "trades": 4, "taker_buy_volume": 544.0, "taker_buy_quote": 31.9328}, {"ts": 1769127420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2206.0, "quote_volume": 129.4922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127480000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 628.0, "quote_volume": 36.894, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 17.8752}, {"ts": 1769127540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 595.0, "quote_volume": 34.986, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 34.986}, {"ts": 1769127600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 417.0, "quote_volume": 24.4779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127660000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3430.0, "quote_volume": 201.3163, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127720000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 722.0, "quote_volume": 42.4134, "trades": 3, "taker_buy_volume": 722.0, "taker_buy_quote": 42.4134}, {"ts": 1769127780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 252.0, "quote_volume": 14.7924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 591.0, "quote_volume": 34.6917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 564.0, "quote_volume": 33.1632, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 33.1632}, {"ts": 1769127960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 485.0, "quote_volume": 28.518, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 28.518}, {"ts": 1769128020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 584.0, "quote_volume": 34.2808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3769.0, "quote_volume": 221.6172, "trades": 6, "taker_buy_volume": 3769.0, "taker_buy_quote": 221.6172}, {"ts": 1769128140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 238.0, "quote_volume": 13.9944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 607.0, "quote_volume": 35.6582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 533.0, "quote_volume": 31.3404, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 31.3404}, {"ts": 1769128320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 259.0, "quote_volume": 15.2292, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2292}, {"ts": 1769128380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 659.0, "quote_volume": 38.6833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 625.0, "quote_volume": 36.75, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 36.75}, {"ts": 1769128500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 340.0, "quote_volume": 19.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128560000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 793.0, "quote_volume": 46.5494, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 28.8522}, {"ts": 1769128620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 91.0, "quote_volume": 5.3508, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.3508}, {"ts": 1769128680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 533.0, "quote_volume": 31.2871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128740000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 484.0, "quote_volume": 28.426, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 8.9376}, {"ts": 1769128800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128860000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 410.0, "quote_volume": 24.0763, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 5.4684}, {"ts": 1769128920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 279.0, "quote_volume": 16.3773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 11413.0, "quote_volume": 669.9431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 551.0, "quote_volume": 32.3437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129100000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 585.0, "quote_volume": 34.3695, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 17.64}, {"ts": 1769129160000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 728.0, "quote_volume": 42.8306, "trades": 3, "taker_buy_volume": 728.0, "taker_buy_quote": 42.8306}, {"ts": 1769129220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 319.0, "quote_volume": 18.7572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 314.0, "quote_volume": 18.4632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 611.0, "quote_volume": 35.9268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129460000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129520000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 282.0, "quote_volume": 16.5816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 597.0, "quote_volume": 35.1036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 350.0, "quote_volume": 20.615, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 20.615}, {"ts": 1769129760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 608.0, "quote_volume": 35.7504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 533.0, "quote_volume": 31.3937, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 31.3937}, {"ts": 1769129880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 273.0, "quote_volume": 16.0797, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.0797}, {"ts": 1769129940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 542.0, "quote_volume": 31.8696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130000000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 579.0, "quote_volume": 34.0193, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 18.816}, {"ts": 1769130060000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4015.0, "quote_volume": 236.1079, "trades": 3, "taker_buy_volume": 4015.0, "taker_buy_quote": 236.1079}, {"ts": 1769130120000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 645.0, "quote_volume": 37.926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 563.0, "quote_volume": 33.1607, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 33.1607}, {"ts": 1769130240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 432.0, "quote_volume": 25.4448, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 25.4448}, {"ts": 1769130300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 550.0, "quote_volume": 32.395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2279.0, "quote_volume": 134.2331, "trades": 5, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9056}, {"ts": 1769130420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 638.0, "quote_volume": 37.642, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 37.642}, {"ts": 1769130480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 274.0, "quote_volume": 16.1386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130540000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 648.0, "quote_volume": 38.1991, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 18.821}, {"ts": 1769130600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 285.0, "quote_volume": 16.7865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 587.0, "quote_volume": 34.5743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 653.0, "quote_volume": 38.527, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 38.527}, {"ts": 1769130780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 259.0, "quote_volume": 15.281, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.281}, {"ts": 1769130840000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1404.0, "quote_volume": 82.7804, "trades": 3, "taker_buy_volume": 848.0, "taker_buy_quote": 50.032}, {"ts": 1769130900000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 2115.0, "quote_volume": 124.8998, "trades": 8, "taker_buy_volume": 1775.0, "taker_buy_quote": 104.8738}, {"ts": 1769130960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 586.0, "quote_volume": 34.6326, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 34.6326}, {"ts": 1769131020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 244.0, "quote_volume": 14.4204, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.4204}, {"ts": 1769131080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 577.0, "quote_volume": 34.043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131140000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1023.0, "quote_volume": 60.3853, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 16.7253}, {"ts": 1769131200000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 743.0, "quote_volume": 43.8943, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 33.8643}, {"ts": 1769131260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 308.0, "quote_volume": 18.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4518.0, "quote_volume": 266.9881, "trades": 5, "taker_buy_volume": 4261.0, "taker_buy_quote": 251.8251}, {"ts": 1769131380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3982.0, "quote_volume": 235.3362, "trades": 5, "taker_buy_volume": 3982.0, "taker_buy_quote": 235.3362}, {"ts": 1769131440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 563.0, "quote_volume": 33.2733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 675.0, "quote_volume": 39.8925, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 20.094}, {"ts": 1769131560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 543.0, "quote_volume": 32.0913, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 32.0913}, {"ts": 1769131620000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1163.0, "quote_volume": 68.7018, "trades": 2, "taker_buy_volume": 848.0, "taker_buy_quote": 50.1168}, {"ts": 1769131680000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 584.0, "quote_volume": 34.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2740.0, "quote_volume": 161.934, "trades": 20, "taker_buy_volume": 729.0, "taker_buy_quote": 43.0839}, {"ts": 1769131800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 290.0, "quote_volume": 17.168, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 17.168}, {"ts": 1769131860000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 535.0, "quote_volume": 31.6185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131920000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 550.0, "quote_volume": 32.536, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 18.352}, {"ts": 1769131980000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1044.0, "quote_volume": 61.7562, "trades": 5, "taker_buy_volume": 850.0, "taker_buy_quote": 50.2908}, {"ts": 1769132040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 596.0, "quote_volume": 35.2236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 642.0, "quote_volume": 38.0064, "trades": 2, "taker_buy_volume": 642.0, "taker_buy_quote": 38.0064}, {"ts": 1769132160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 249.0, "quote_volume": 14.7159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2171.0, "quote_volume": 128.4552, "trades": 6, "taker_buy_volume": 1491.0, "taker_buy_quote": 88.2672}, {"ts": 1769132280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1706.0, "quote_volume": 100.9952, "trades": 6, "taker_buy_volume": 1706.0, "taker_buy_quote": 100.9952}, {"ts": 1769132340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 253.0, "quote_volume": 14.9776, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 14.9776}, {"ts": 1769132400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 623.0, "quote_volume": 36.8193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 561.0, "quote_volume": 33.2112, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 33.2112}, {"ts": 1769132520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 270.0, "quote_volume": 15.957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132580000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 641.0, "quote_volume": 37.915, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 18.8848}, {"ts": 1769132640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 303.0, "quote_volume": 17.9376, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 17.9376}, {"ts": 1769132700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 511.0, "quote_volume": 30.2001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132760000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 638.0, "quote_volume": 37.7301, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 14.3856}, {"ts": 1769132820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 531.0, "quote_volume": 31.4352, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 31.4352}, {"ts": 1769132880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 385.0, "quote_volume": 22.7535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132940000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 661.0, "quote_volume": 39.1, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 20.6608}, {"ts": 1769133000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 303.0, "quote_volume": 17.9376, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 17.9376}, {"ts": 1769133060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 635.0, "quote_volume": 37.5285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133120000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 651.0, "quote_volume": 38.5075, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 19.7728}, {"ts": 1769133180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 562.0, "quote_volume": 33.2704, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 33.2704}, {"ts": 1769133240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 243.0, "quote_volume": 14.3613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 599.0, "quote_volume": 35.4009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133360000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1015.0, "quote_volume": 60.0563, "trades": 3, "taker_buy_volume": 698.0, "taker_buy_quote": 41.3216}, {"ts": 1769133420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 352.0, "quote_volume": 20.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133480000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 1158.0, "quote_volume": 68.5208, "trades": 3, "taker_buy_volume": 830.0, "taker_buy_quote": 49.136}, {"ts": 1769133540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 592.0, "quote_volume": 35.0464, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 35.0464}, {"ts": 1769133600000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 767.0, "quote_volume": 45.4401, "trades": 3, "taker_buy_volume": 507.0, "taker_buy_quote": 30.0481}, {"ts": 1769133660000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 629.0, "quote_volume": 37.2672, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 18.0272}, {"ts": 1769133720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 257.0, "quote_volume": 15.2401, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2401}, {"ts": 1769133780000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 8482.0, "quote_volume": 502.9235, "trades": 12, "taker_buy_volume": 7799.0, "taker_buy_quote": 462.4807}, {"ts": 1769133840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 303.0, "quote_volume": 17.9982, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 17.9982}, {"ts": 1769133900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 597.0, "quote_volume": 35.3424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 500.0, "quote_volume": 29.65, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 29.65}, {"ts": 1769134020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 527.0, "quote_volume": 31.2511, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 31.2511}, {"ts": 1769134080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 562.0, "quote_volume": 33.2704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134140000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 561.0, "quote_volume": 33.24, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 17.0784}, {"ts": 1769134200000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 22732.0, "quote_volume": 1345.792, "trades": 70, "taker_buy_volume": 576.0, "taker_buy_quote": 34.1568}, {"ts": 1769134260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 236.0, "quote_volume": 13.9476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1510.0, "quote_volume": 89.2668, "trades": 4, "taker_buy_volume": 258.0, "taker_buy_quote": 15.2736}, {"ts": 1769134380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 258.0, "quote_volume": 15.2736, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 15.2736}, {"ts": 1769134440000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2776.0, "quote_volume": 164.1463, "trades": 12, "taker_buy_volume": 847.0, "taker_buy_quote": 50.1424}, {"ts": 1769134500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 607.0, "quote_volume": 35.9344, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 35.9344}, {"ts": 1769134560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 317.0, "quote_volume": 18.7347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 15842.0, "quote_volume": 936.2622, "trades": 28, "taker_buy_volume": 301.0, "taker_buy_quote": 17.7891}, {"ts": 1769134680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 699.0, "quote_volume": 41.241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 106.0, "quote_volume": 6.2646, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 6.2646}, {"ts": 1769134860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 296.0, "quote_volume": 17.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 335.0, "quote_volume": 19.7985, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7985}, {"ts": 1769134980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 334.0, "quote_volume": 19.7394, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 19.7394}, {"ts": 1769135040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 304.0, "quote_volume": 17.9664, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9664}, {"ts": 1769135160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 669.0, "quote_volume": 39.5379, "trades": 2, "taker_buy_volume": 669.0, "taker_buy_quote": 39.5379}, {"ts": 1769135220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3384.0, "quote_volume": 199.9944, "trades": 2, "taker_buy_volume": 3384.0, "taker_buy_quote": 199.9944}, {"ts": 1769135280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 349.0, "quote_volume": 20.6259, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 20.6259}, {"ts": 1769135340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 288.0, "quote_volume": 17.0208, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 17.0208}, {"ts": 1769135400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 9474.0, "quote_volume": 559.9134, "trades": 6, "taker_buy_volume": 9262.0, "taker_buy_quote": 547.3842}, {"ts": 1769135460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 243.0, "quote_volume": 14.3613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 301.0, "quote_volume": 17.7891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 290.0, "quote_volume": 17.139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 274.0, "quote_volume": 16.1934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 609.0, "quote_volume": 35.931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135940000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3895.0, "quote_volume": 230.1693, "trades": 3, "taker_buy_volume": 3643.0, "taker_buy_quote": 215.3013}, {"ts": 1769136000000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3043.0, "quote_volume": 179.7862, "trades": 3, "taker_buy_volume": 2492.0, "taker_buy_quote": 147.2772}, {"ts": 1769136060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 122.0, "quote_volume": 7.2102, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.2102}, {"ts": 1769136180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 602.0, "quote_volume": 35.518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 516.0, "quote_volume": 30.4956, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 30.4956}, {"ts": 1769136300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 296.0, "quote_volume": 17.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 606.0, "quote_volume": 35.786, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 18.912}, {"ts": 1769136420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 304.0, "quote_volume": 17.9664, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9664}, {"ts": 1769136480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4114.0, "quote_volume": 242.726, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 887.0, "quote_volume": 52.2975, "trades": 5, "taker_buy_volume": 532.0, "taker_buy_quote": 31.388}, {"ts": 1769136600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 259.0, "quote_volume": 15.2551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 619.0, "quote_volume": 36.4591, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1386}, {"ts": 1769136720000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8880.0, "quote_volume": 522.1745, "trades": 4, "taker_buy_volume": 305.0, "taker_buy_quote": 17.9645}, {"ts": 1769136780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 535.0, "quote_volume": 31.458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136840000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 2062.0, "quote_volume": 121.4229, "trades": 3, "taker_buy_volume": 1773.0, "taker_buy_quote": 104.4297}, {"ts": 1769136900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 335.0, "quote_volume": 19.7315, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7315}, {"ts": 1769136960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 558.0, "quote_volume": 32.8104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137020000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 540.0, "quote_volume": 31.7794, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1386}, {"ts": 1769137080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1121.0, "quote_volume": 66.0269, "trades": 4, "taker_buy_volume": 1121.0, "taker_buy_quote": 66.0269}, {"ts": 1769137140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 243.0, "quote_volume": 14.2884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 576.0, "quote_volume": 33.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137260000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2006.0, "quote_volume": 118.0137, "trades": 9, "taker_buy_volume": 609.0, "taker_buy_quote": 35.8701}, {"ts": 1769137320000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1031.0, "quote_volume": 60.7791, "trades": 3, "taker_buy_volume": 1031.0, "taker_buy_quote": 60.7791}, {"ts": 1769137380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 289.0, "quote_volume": 17.0221, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.0221}, {"ts": 1769137500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 579.0, "quote_volume": 34.1031, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 34.1031}, {"ts": 1769137560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2462.0, "quote_volume": 144.7656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 244.0, "quote_volume": 14.3716, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3716}, {"ts": 1769137680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 259.0, "quote_volume": 15.2551, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2551}, {"ts": 1769137740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 610.0, "quote_volume": 35.929, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 35.929}, {"ts": 1769137860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 716.0, "quote_volume": 42.1724, "trades": 2, "taker_buy_volume": 716.0, "taker_buy_quote": 42.1724}, {"ts": 1769138040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6708.0, "quote_volume": 395.1012, "trades": 7, "taker_buy_volume": 3108.0, "taker_buy_quote": 183.0612}, {"ts": 1769138100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 198.0, "quote_volume": 11.6622, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.6622}, {"ts": 1769138160000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1193.0, "quote_volume": 70.419, "trades": 4, "taker_buy_volume": 1193.0, "taker_buy_quote": 70.419}, {"ts": 1769138220000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 273.0, "quote_volume": 16.1343, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 16.1343}, {"ts": 1769138340000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 12361.0, "quote_volume": 729.331, "trades": 5, "taker_buy_volume": 320.0, "taker_buy_quote": 18.912}, {"ts": 1769138400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 623.0, "quote_volume": 36.8193, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 36.8193}, {"ts": 1769138520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 594.0, "quote_volume": 35.1054, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 35.1054}, {"ts": 1769138700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 258.0, "quote_volume": 15.2478, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 15.2478}, {"ts": 1769138760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 11795.0, "quote_volume": 695.905, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 578.0, "quote_volume": 34.1598, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 34.1598}, {"ts": 1769138880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1059.0, "quote_volume": 62.5869, "trades": 5, "taker_buy_volume": 1059.0, "taker_buy_quote": 62.5869}, {"ts": 1769139060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 486.0, "quote_volume": 28.7226, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 28.7226}, {"ts": 1769139240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 639.0, "quote_volume": 37.7649, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 37.7649}, {"ts": 1769139300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 350.0, "quote_volume": 20.65, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 20.65}, {"ts": 1769139420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 600.0, "quote_volume": 35.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 533.0, "quote_volume": 31.447, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 31.447}, {"ts": 1769139600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 274.0, "quote_volume": 16.166, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.166}, {"ts": 1769139660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 640.0, "quote_volume": 37.76, "trades": 2, "taker_buy_volume": 640.0, "taker_buy_quote": 37.76}, {"ts": 1769139780000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 114101.0, "quote_volume": 6714.4352, "trades": 127, "taker_buy_volume": 941.0, "taker_buy_quote": 55.3691}, {"ts": 1769139840000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 122065.0, "quote_volume": 7173.8569, "trades": 32, "taker_buy_volume": 60894.0, "taker_buy_quote": 3583.1192}, {"ts": 1769139900000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 2143.0, "quote_volume": 126.2486, "trades": 5, "taker_buy_volume": 580.0, "taker_buy_quote": 34.1879}, {"ts": 1769139960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 12930.0, "quote_volume": 761.577, "trades": 11, "taker_buy_volume": 8139.0, "taker_buy_quote": 479.3871}, {"ts": 1769140140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 275.0, "quote_volume": 16.1975, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 16.1975}, {"ts": 1769140200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140260000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 244.0, "quote_volume": 14.3716, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3716}, {"ts": 1769140320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 610.0, "quote_volume": 35.929, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 35.929}, {"ts": 1769140380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 352.0, "quote_volume": 20.7328, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 20.7328}, {"ts": 1769140560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1371.0, "quote_volume": 80.7519, "trades": 2, "taker_buy_volume": 1371.0, "taker_buy_quote": 80.7519}, {"ts": 1769140620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 244.0, "quote_volume": 14.3716, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3716}, {"ts": 1769140680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 290.0, "quote_volume": 17.081, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 17.081}, {"ts": 1769140740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1194.0, "quote_volume": 70.3266, "trades": 3, "taker_buy_volume": 1194.0, "taker_buy_quote": 70.3266}, {"ts": 1769140860000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4179.0, "quote_volume": 246.201, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 34.161}, {"ts": 1769140920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4556.0, "quote_volume": 268.3484, "trades": 5, "taker_buy_volume": 4556.0, "taker_buy_quote": 268.3484}, {"ts": 1769140980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 7675.0, "quote_volume": 452.0575, "trades": 4, "taker_buy_volume": 3618.0, "taker_buy_quote": 213.1002}, {"ts": 1769141040000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 625.0, "quote_volume": 36.875, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 36.875}, {"ts": 1769141100000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 547.0, "quote_volume": 32.2457, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 16.166}, {"ts": 1769141160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 350.0, "quote_volume": 20.65, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 20.65}, {"ts": 1769141280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 579.0, "quote_volume": 34.161, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 34.161}, {"ts": 1769141340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 305.0, "quote_volume": 17.995, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 17.995}, {"ts": 1769141460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 260.0, "quote_volume": 15.34, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.34}, {"ts": 1769141520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 179.0, "quote_volume": 10.561, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 10.561}, {"ts": 1769141580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 305.0, "quote_volume": 17.995, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 17.995}, {"ts": 1769141640000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4565.0, "quote_volume": 269.4568, "trades": 8, "taker_buy_volume": 4565.0, "taker_buy_quote": 269.4568}, {"ts": 1769141700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 336.0, "quote_volume": 19.824, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 19.824}, {"ts": 1769141820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 290.0, "quote_volume": 17.11, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 17.11}, {"ts": 1769141880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 625.0, "quote_volume": 36.875, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 36.875}, {"ts": 1769142000000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8585.0, "quote_volume": 506.9971, "trades": 7, "taker_buy_volume": 8585.0, "taker_buy_quote": 506.9971}, {"ts": 1769142060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3520.0, "quote_volume": 208.032, "trades": 16, "taker_buy_volume": 3520.0, "taker_buy_quote": 208.032}, {"ts": 1769142120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 118.0, "quote_volume": 6.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 671.0, "quote_volume": 39.589, "trades": 2, "taker_buy_volume": 671.0, "taker_buy_quote": 39.589}, {"ts": 1769142300000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2259.0, "quote_volume": 133.4621, "trades": 3, "taker_buy_volume": 2259.0, "taker_buy_quote": 133.4621}, {"ts": 1769142360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3537.0, "quote_volume": 209.0367, "trades": 5, "taker_buy_volume": 3537.0, "taker_buy_quote": 209.0367}, {"ts": 1769142480000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4253.0, "quote_volume": 251.4895, "trades": 5, "taker_buy_volume": 4253.0, "taker_buy_quote": 251.4895}, {"ts": 1769142540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 349.0, "quote_volume": 20.6608, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 20.6608}, {"ts": 1769142660000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 13406.0, "quote_volume": 794.1635, "trades": 11, "taker_buy_volume": 13406.0, "taker_buy_quote": 794.1635}, {"ts": 1769142720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142780000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 1135.0, "quote_volume": 67.4233, "trades": 5, "taker_buy_volume": 999.0, "taker_buy_quote": 59.3585}, {"ts": 1769142840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 172.0, "quote_volume": 10.2168, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.2168}, {"ts": 1769142900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 545.0, "quote_volume": 32.4002, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 32.4002}, {"ts": 1769143020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 288.0, "quote_volume": 17.1072, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 17.1072}, {"ts": 1769143080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143140000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 414.0, "quote_volume": 24.6173, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2915}, {"ts": 1769143200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 575.0, "quote_volume": 34.155, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 34.155}, {"ts": 1769143260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 273.0, "quote_volume": 16.2162, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 16.2162}, {"ts": 1769143380000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 730.0, "quote_volume": 43.3413, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 31.0662}, {"ts": 1769143440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 10706.0, "quote_volume": 635.9364, "trades": 6, "taker_buy_volume": 10706.0, "taker_buy_quote": 635.9364}, {"ts": 1769143560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 456.0, "quote_volume": 27.0864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 363.0, "quote_volume": 21.5985, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 21.5985}, {"ts": 1769143680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 318.0, "quote_volume": 18.921, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 18.921}, {"ts": 1769143740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 318.0, "quote_volume": 18.8892, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 18.8892}, {"ts": 1769143860000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 718.0, "quote_volume": 42.7052, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 33.32}, {"ts": 1769143920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 181.0, "quote_volume": 10.7695, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.7695}, {"ts": 1769144100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 8051.0, "quote_volume": 478.2294, "trades": 6, "taker_buy_volume": 4451.0, "taker_buy_quote": 264.3894}, {"ts": 1769144580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 199.0, "quote_volume": 11.8206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3600.0, "quote_volume": 213.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5066.0, "quote_volume": 300.4138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 169.0, "quote_volume": 10.0217, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.0217}, {"ts": 1769145300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4783.0, "quote_volume": 283.6319, "trades": 9, "taker_buy_volume": 4263.0, "taker_buy_quote": 252.7959}, {"ts": 1769145420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 257.0, "quote_volume": 15.2658, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.2658}, {"ts": 1769145720000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 8446.0, "quote_volume": 500.7004, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145780000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5101.0, "quote_volume": 302.6211, "trades": 6, "taker_buy_volume": 4907.0, "taker_buy_quote": 291.1169}, {"ts": 1769145840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4900.0, "quote_volume": 290.57, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 18.7981}, {"ts": 1769145900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3903.0, "quote_volume": 231.0576, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 17.9376}, {"ts": 1769146020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 211.0, "quote_volume": 12.4912, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.4912}, {"ts": 1769146080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 188.0, "quote_volume": 11.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3600.0, "quote_volume": 213.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3600.0, "quote_volume": 212.76, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 212.76}, {"ts": 1769147040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4687.0, "quote_volume": 277.0017, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 212.76}, {"ts": 1769147100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 591.0, "quote_volume": 34.9872, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 34.9872}, {"ts": 1769147160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3600.0, "quote_volume": 212.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 13853.0, "quote_volume": 819.0824, "trades": 6, "taker_buy_volume": 13853.0, "taker_buy_quote": 819.0824}, {"ts": 1769147280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 302.0, "quote_volume": 17.8784, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.8784}, {"ts": 1769147340000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 23309.0, "quote_volume": 1376.7266, "trades": 9, "taker_buy_volume": 5812.0, "taker_buy_quote": 343.6836}, {"ts": 1769147400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3926.0, "quote_volume": 231.634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6799.0, "quote_volume": 401.141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147700000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3771.0, "quote_volume": 222.489, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 212.4}, {"ts": 1769147880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 154.0, "quote_volume": 9.1014, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.1014}, {"ts": 1769148000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6984.0, "quote_volume": 412.7544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 520.0, "quote_volume": 30.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7885.0, "quote_volume": 465.215, "trades": 4, "taker_buy_volume": 7885.0, "taker_buy_quote": 465.215}, {"ts": 1769148300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 167.0, "quote_volume": 9.8697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 168.0, "quote_volume": 9.9456, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.9456}, {"ts": 1769148480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3433.0, "quote_volume": 202.8903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 196.0, "quote_volume": 11.5836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3600.0, "quote_volume": 212.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 290.0, "quote_volume": 17.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 177.0, "quote_volume": 10.4607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149200000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3600.0, "quote_volume": 212.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149440000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 9382.0, "quote_volume": 553.538, "trades": 17, "taker_buy_volume": 5782.0, "taker_buy_quote": 341.138}, {"ts": 1769149500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 615.0, "quote_volume": 36.2235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149620000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4234.0, "quote_volume": 248.9721, "trades": 5, "taker_buy_volume": 507.0, "taker_buy_quote": 29.8245}, {"ts": 1769149680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 310.0, "quote_volume": 18.197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149740000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 485.0, "quote_volume": 28.4856, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 9.4668}, {"ts": 1769149800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 184.0, "quote_volume": 10.8376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 230.0, "quote_volume": 13.547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149920000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 700.0, "quote_volume": 41.1789, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 11.1321}, {"ts": 1769149980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 174.0, "quote_volume": 10.2486, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.2486}, {"ts": 1769150040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 294.0, "quote_volume": 17.3166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 586.0, "quote_volume": 34.5154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 198.0, "quote_volume": 11.6622, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.6622}, {"ts": 1769150220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 311.0, "quote_volume": 18.3179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 334.0, "quote_volume": 19.6726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4907.0, "quote_volume": 289.513, "trades": 4, "taker_buy_volume": 4907.0, "taker_buy_quote": 289.513}, {"ts": 1769150460000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 5289.0, "quote_volume": 312.5174, "trades": 13, "taker_buy_volume": 4664.0, "taker_buy_quote": 275.6424}, {"ts": 1769150520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150580000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1738.0, "quote_volume": 102.6903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 482.0, "quote_volume": 28.438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150700000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 32488.0, "quote_volume": 1916.792, "trades": 10, "taker_buy_volume": 17596.0, "taker_buy_quote": 1038.164}, {"ts": 1769150820000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 553.0, "quote_volume": 32.5968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 313.0, "quote_volume": 18.4357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 481.0, "quote_volume": 28.3309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 152.0, "quote_volume": 8.968, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 8.968}, {"ts": 1769151180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 270.0, "quote_volume": 15.903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151240000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 511.0, "quote_volume": 30.0705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 547.0, "quote_volume": 32.2183, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 32.2183}, {"ts": 1769151360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 244.0, "quote_volume": 14.3716, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3716}, {"ts": 1769151420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 631.0, "quote_volume": 37.1028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 532.0, "quote_volume": 31.2816, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 31.2816}, {"ts": 1769151540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 274.0, "quote_volume": 16.1112, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1112}, {"ts": 1769151600000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9842.0, "quote_volume": 578.6465, "trades": 8, "taker_buy_volume": 8880.0, "taker_buy_quote": 522.144}, {"ts": 1769151660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 532.0, "quote_volume": 31.3348, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 31.3348}, {"ts": 1769151720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 7664.0, "quote_volume": 450.6432, "trades": 7, "taker_buy_volume": 3756.0, "taker_buy_quote": 220.8528}, {"ts": 1769151780000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 613.0, "quote_volume": 36.0779, "trades": 3, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7315}, {"ts": 1769151840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 304.0, "quote_volume": 17.9056, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9056}, {"ts": 1769151900000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5189.0, "quote_volume": 305.5705, "trades": 4, "taker_buy_volume": 4573.0, "taker_buy_quote": 269.3497}, {"ts": 1769151960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 517.0, "quote_volume": 30.4513, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 30.4513}, {"ts": 1769152020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 310.0, "quote_volume": 18.197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152080000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 572.0, "quote_volume": 33.6038, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1112}, {"ts": 1769152140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 259.0, "quote_volume": 15.2292, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2292}, {"ts": 1769152200000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4924.0, "quote_volume": 289.477, "trades": 4, "taker_buy_volume": 4382.0, "taker_buy_quote": 257.6616}, {"ts": 1769152260000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 765.0, "quote_volume": 44.9551, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 18.7572}, {"ts": 1769152320000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3968.0, "quote_volume": 233.3792, "trades": 6, "taker_buy_volume": 608.0, "taker_buy_quote": 35.8112}, {"ts": 1769152380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 256.0, "quote_volume": 15.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 474.0, "quote_volume": 27.8238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152500000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 808.0, "quote_volume": 47.5423, "trades": 4, "taker_buy_volume": 808.0, "taker_buy_quote": 47.5423}, {"ts": 1769152560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 246.0, "quote_volume": 14.4648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152620000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 556.0, "quote_volume": 32.6624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4355.0, "quote_volume": 256.074, "trades": 9, "taker_buy_volume": 755.0, "taker_buy_quote": 44.394}, {"ts": 1769152740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4174.0, "quote_volume": 245.4312, "trades": 5, "taker_buy_volume": 4174.0, "taker_buy_quote": 245.4312}, {"ts": 1769152800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 532.0, "quote_volume": 31.2816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152860000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 588.0, "quote_volume": 34.6048, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 17.9056}, {"ts": 1769152920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 593.0, "quote_volume": 34.9277, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 34.9277}, {"ts": 1769152980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 291.0, "quote_volume": 17.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153040000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 630.0, "quote_volume": 37.0775, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 19.7315}, {"ts": 1769153100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 259.0, "quote_volume": 15.2551, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2551}, {"ts": 1769153160000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4412.0, "quote_volume": 259.396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 691.0, "quote_volume": 40.6308, "trades": 6, "taker_buy_volume": 691.0, "taker_buy_quote": 40.6308}, {"ts": 1769153280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1008.0, "quote_volume": 59.1696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153340000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 569.0, "quote_volume": 33.4247, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3472}, {"ts": 1769153400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 320.0, "quote_volume": 18.816, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.816}, {"ts": 1769153460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1381.0, "quote_volume": 81.0647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153520000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 736.0, "quote_volume": 43.2996, "trades": 4, "taker_buy_volume": 736.0, "taker_buy_quote": 43.2996}, {"ts": 1769153580000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1163.0, "quote_volume": 68.3557, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 505.0, "quote_volume": 29.6435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 610.0, "quote_volume": 35.868, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 35.868}, {"ts": 1769153760000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7732.0, "quote_volume": 453.9005, "trades": 4, "taker_buy_volume": 3921.0, "taker_buy_quote": 230.1948}, {"ts": 1769153820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 687.0, "quote_volume": 40.3269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 609.0, "quote_volume": 35.8092, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 35.8092}, {"ts": 1769153940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 345.0, "quote_volume": 20.2515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 746.0, "quote_volume": 43.7902, "trades": 3, "taker_buy_volume": 425.0, "taker_buy_quote": 24.9475}, {"ts": 1769154060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 244.0, "quote_volume": 14.3472, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3472}, {"ts": 1769154120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 593.0, "quote_volume": 34.8091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 496.0, "quote_volume": 29.0915, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2033}, {"ts": 1769154240000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 892.0, "quote_volume": 52.3477, "trades": 4, "taker_buy_volume": 765.0, "taker_buy_quote": 44.9055}, {"ts": 1769154300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 307.0, "quote_volume": 17.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 561.0, "quote_volume": 32.8746, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.236}, {"ts": 1769154420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 504.0, "quote_volume": 29.5344, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 29.5344}, {"ts": 1769154480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3288.0, "quote_volume": 192.6768, "trades": 9, "taker_buy_volume": 188.0, "taker_buy_quote": 11.0168}, {"ts": 1769154540000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 816.0, "quote_volume": 47.7855, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 29.007}, {"ts": 1769154600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 244.0, "quote_volume": 14.3228, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3228}, {"ts": 1769154660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 616.0, "quote_volume": 36.0976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 595.0, "quote_volume": 34.9265, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 34.9265}, {"ts": 1769154780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 287.0, "quote_volume": 16.8182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154840000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 634.0, "quote_volume": 37.186, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 19.7232}, {"ts": 1769154900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 320.0, "quote_volume": 18.784, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.784}, {"ts": 1769154960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 503.0, "quote_volume": 29.4758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155020000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 533.0, "quote_volume": 31.2613, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 16.1425}, {"ts": 1769155080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 549.0, "quote_volume": 32.2263, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 32.2263}, {"ts": 1769155140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 287.0, "quote_volume": 16.8182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 600.0, "quote_volume": 35.186, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 15.262}, {"ts": 1769155260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 289.0, "quote_volume": 16.9643, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 16.9643}, {"ts": 1769155320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2810.0, "quote_volume": 164.666, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155380000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 581.0, "quote_volume": 34.0802, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 19.7232}, {"ts": 1769155440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 565.0, "quote_volume": 33.1655, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 33.1655}, {"ts": 1769155500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 263.0, "quote_volume": 15.4118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 491.0, "quote_volume": 28.7726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155620000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 843.0, "quote_volume": 49.5162, "trades": 3, "taker_buy_volume": 843.0, "taker_buy_quote": 49.5162}, {"ts": 1769155680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 302.0, "quote_volume": 17.7274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155740000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 637.0, "quote_volume": 37.4223, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 17.8752}, {"ts": 1769155800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 9517.0, "quote_volume": 558.6479, "trades": 3, "taker_buy_volume": 321.0, "taker_buy_quote": 18.8427}, {"ts": 1769155860000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 1035.0, "quote_volume": 60.6875, "trades": 5, "taker_buy_volume": 365.0, "taker_buy_quote": 21.4255}, {"ts": 1769155920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 609.0, "quote_volume": 35.8092, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 35.8092}, {"ts": 1769155980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3904.0, "quote_volume": 229.1648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 491.0, "quote_volume": 28.8217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 594.0, "quote_volume": 34.9272, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 34.9272}, {"ts": 1769156160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 259.0, "quote_volume": 15.2292, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.2292}, {"ts": 1769156220000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 788.0, "quote_volume": 46.3073, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 10.3488}, {"ts": 1769156280000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 708.0, "quote_volume": 41.6563, "trades": 6, "taker_buy_volume": 502.0, "taker_buy_quote": 29.5435}, {"ts": 1769156340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 317.0, "quote_volume": 18.6079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 621.0, "quote_volume": 36.4527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156460000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 670.0, "quote_volume": 39.396, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 39.396}, {"ts": 1769156520000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 2422.0, "quote_volume": 142.1707, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 20.58}, {"ts": 1769156580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 498.0, "quote_volume": 29.2326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156640000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4015.0, "quote_volume": 236.0574, "trades": 4, "taker_buy_volume": 3769.0, "taker_buy_quote": 221.6172}, {"ts": 1769156700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 274.0, "quote_volume": 16.1112, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1112}, {"ts": 1769156760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 560.0, "quote_volume": 32.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156820000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4128.0, "quote_volume": 242.3425, "trades": 3, "taker_buy_volume": 3889.0, "taker_buy_quote": 228.3132}, {"ts": 1769156880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 654.0, "quote_volume": 38.4552, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 38.4552}, {"ts": 1769156940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 306.0, "quote_volume": 17.9622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 589.0, "quote_volume": 34.5743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157060000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 578.0, "quote_volume": 33.959, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 33.959}, {"ts": 1769157120000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 674.0, "quote_volume": 39.5957, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 18.7572}, {"ts": 1769157180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 640.0, "quote_volume": 37.504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157240000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5446.0, "quote_volume": 319.1706, "trades": 6, "taker_buy_volume": 5446.0, "taker_buy_quote": 319.1706}, {"ts": 1769157300000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 411.0, "quote_volume": 24.0587, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 8.9072}, {"ts": 1769157360000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 675.0, "quote_volume": 39.521, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 19.631}, {"ts": 1769157420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 259.0, "quote_volume": 15.1774, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 15.1774}, {"ts": 1769157480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3576.0, "quote_volume": 209.196, "trades": 3, "taker_buy_volume": 2927.0, "taker_buy_quote": 171.2295}, {"ts": 1769157540000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7160.0, "quote_volume": 419.6019, "trades": 5, "taker_buy_volume": 7160.0, "taker_buy_quote": 419.6019}, {"ts": 1769157600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 244.0, "quote_volume": 14.2984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 565.0, "quote_volume": 33.109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157720000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 518.0, "quote_volume": 30.3776, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 30.3776}, {"ts": 1769157780000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 426.0, "quote_volume": 24.9894, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 15.1446}, {"ts": 1769157840000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 829.0, "quote_volume": 48.6005, "trades": 3, "taker_buy_volume": 211.0, "taker_buy_quote": 12.3857}, {"ts": 1769157900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 396.0, "quote_volume": 23.2452, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 23.2452}, {"ts": 1769157960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 377.0, "quote_volume": 22.0922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158020000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1139.0, "quote_volume": 66.6584, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 15.7634}, {"ts": 1769158080000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 55237.0, "quote_volume": 3229.8846, "trades": 9, "taker_buy_volume": 625.0, "taker_buy_quote": 36.625}, {"ts": 1769158140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6701.0, "quote_volume": 391.3384, "trades": 5, "taker_buy_volume": 6701.0, "taker_buy_quote": 391.3384}, {"ts": 1769158200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158260000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 157.0, "quote_volume": 9.1845, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 9.1845}, {"ts": 1769158320000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4225.0, "quote_volume": 246.8025, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 36.5625}, {"ts": 1769158380000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 63466.0, "quote_volume": 3700.0859, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 634.0, "quote_volume": 37.0256, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 37.0256}, {"ts": 1769158500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 828.0, "quote_volume": 48.3552, "trades": 3, "taker_buy_volume": 828.0, "taker_buy_quote": 48.3552}, {"ts": 1769158560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 274.0, "quote_volume": 16.029, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.029}, {"ts": 1769158620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 209.0, "quote_volume": 12.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158680000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 659.0, "quote_volume": 38.5161, "trades": 4, "taker_buy_volume": 305.0, "taker_buy_quote": 17.8425}, {"ts": 1769158740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 596.0, "quote_volume": 34.866, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 34.866}, {"ts": 1769158800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 332.0, "quote_volume": 19.3888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158860000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 40191.0, "quote_volume": 2351.1416, "trades": 7, "taker_buy_volume": 39872.0, "taker_buy_quote": 2332.512}, {"ts": 1769158920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 440.0, "quote_volume": 25.784, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 25.784}, {"ts": 1769158980000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4371.0, "quote_volume": 256.1123, "trades": 5, "taker_buy_volume": 3753.0, "taker_buy_quote": 219.9258}, {"ts": 1769159040000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4441.0, "quote_volume": 260.3035, "trades": 5, "taker_buy_volume": 841.0, "taker_buy_quote": 49.3435}, {"ts": 1769159100000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4754.0, "quote_volume": 279.0301, "trades": 4, "taker_buy_volume": 4457.0, "taker_buy_quote": 261.6259}, {"ts": 1769159160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 540.0, "quote_volume": 31.644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159220000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 629.0, "quote_volume": 36.8969, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 29.4674}, {"ts": 1769159280000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 22392.0, "quote_volume": 1312.2374, "trades": 12, "taker_buy_volume": 22392.0, "taker_buy_quote": 1312.2374}, {"ts": 1769159340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 263.0, "quote_volume": 15.4118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 618.0, "quote_volume": 36.153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 533.0, "quote_volume": 31.2871, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 31.2871}, {"ts": 1769159520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 482.0, "quote_volume": 28.2934, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 28.2934}, {"ts": 1769159580000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 513.0, "quote_volume": 30.0888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159640000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 687.0, "quote_volume": 40.2916, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 19.6058}, {"ts": 1769159700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 548.0, "quote_volume": 32.1676, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 32.1676}, {"ts": 1769159760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 232.0, "quote_volume": 13.5952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159820000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 633.0, "quote_volume": 37.0645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159880000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 4547.0, "quote_volume": 266.033, "trades": 7, "taker_buy_volume": 947.0, "taker_buy_quote": 55.433}, {"ts": 1769159940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 417.0, "quote_volume": 24.4362, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 24.4362}, {"ts": 1769160000000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 718.0, "quote_volume": 42.0441, "trades": 8, "taker_buy_volume": 172.0, "taker_buy_quote": 10.0792}, {"ts": 1769160060000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5687.0, "quote_volume": 333.2901, "trades": 9, "taker_buy_volume": 1448.0, "taker_buy_quote": 84.8847}, {"ts": 1769160120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 319.0, "quote_volume": 18.6934, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 18.6934}, {"ts": 1769160180000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 7195.0, "quote_volume": 421.5608, "trades": 4, "taker_buy_volume": 6533.0, "taker_buy_quote": 382.8338}, {"ts": 1769160240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 578.0, "quote_volume": 33.8708, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 33.8708}, {"ts": 1769160300000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 502.0, "quote_volume": 29.3837, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 9.7862}, {"ts": 1769160360000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 562.0, "quote_volume": 32.9044, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 16.0564}, {"ts": 1769160420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 533.0, "quote_volume": 31.2338, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 31.2338}, {"ts": 1769160480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1056.0, "quote_volume": 61.776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 570.0, "quote_volume": 33.345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160600000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 562.0, "quote_volume": 32.9463, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 32.9463}, {"ts": 1769160660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 277.0, "quote_volume": 16.2045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 14627.0, "quote_volume": 855.6795, "trades": 6, "taker_buy_volume": 3788.0, "taker_buy_quote": 221.598}, {"ts": 1769160780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 844.0, "quote_volume": 49.4584, "trades": 3, "taker_buy_volume": 844.0, "taker_buy_quote": 49.4584}, {"ts": 1769160840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 271.0, "quote_volume": 15.8535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160900000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 661.0, "quote_volume": 38.6329, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 17.8425}, {"ts": 1769160960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3116.0, "quote_volume": 182.286, "trades": 2, "taker_buy_volume": 3116.0, "taker_buy_quote": 182.286}, {"ts": 1769161020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 844.0, "quote_volume": 49.374, "trades": 8, "taker_buy_volume": 193.0, "taker_buy_quote": 11.2905}, {"ts": 1769161080000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 1184.0, "quote_volume": 69.4143, "trades": 4, "taker_buy_volume": 1184.0, "taker_buy_quote": 69.4143}, {"ts": 1769161140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 322.0, "quote_volume": 18.8692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161200000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4332.0, "quote_volume": 253.8236, "trades": 4, "taker_buy_volume": 3759.0, "taker_buy_quote": 220.2774}, {"ts": 1769161260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 562.0, "quote_volume": 32.9894, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 32.9894}, {"ts": 1769161320000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6662.0, "quote_volume": 391.6809, "trades": 7, "taker_buy_volume": 5803.0, "taker_buy_quote": 341.1717}, {"ts": 1769161380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 587.0, "quote_volume": 34.4569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161440000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 483.0, "quote_volume": 28.368, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 9.3492}, {"ts": 1769161500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 637.0, "quote_volume": 37.2645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1139.0, "quote_volume": 66.7262, "trades": 6, "taker_buy_volume": 831.0, "taker_buy_quote": 48.6966}, {"ts": 1769161680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 566.0, "quote_volume": 33.1676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 23691.0, "quote_volume": 1388.2926, "trades": 15, "taker_buy_volume": 9354.0, "taker_buy_quote": 548.1444}, {"ts": 1769161860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162340000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 591.0, "quote_volume": 34.651, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 10.8008}, {"ts": 1769162400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 717.0, "quote_volume": 42.0879, "trades": 5, "taker_buy_volume": 191.0, "taker_buy_quote": 11.2117}, {"ts": 1769162580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 425.0, "quote_volume": 24.9475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 10403.0, "quote_volume": 609.6158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1388.0, "quote_volume": 81.3368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 228.0, "quote_volume": 13.3608, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.3608}, {"ts": 1769162940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 549.0, "quote_volume": 32.1165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163000000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 552.0, "quote_volume": 32.3178, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 15.1188}, {"ts": 1769163060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 577.0, "quote_volume": 33.8122, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 33.8122}, {"ts": 1769163120000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 709.0, "quote_volume": 41.4962, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 23.1857}, {"ts": 1769163180000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 614.0, "quote_volume": 36.0107, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 17.7861}, {"ts": 1769163240000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 3734.0, "quote_volume": 219.21, "trades": 4, "taker_buy_volume": 3734.0, "taker_buy_quote": 219.21}, {"ts": 1769163300000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 642.0, "quote_volume": 37.6539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163360000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 3738.0, "quote_volume": 219.4463, "trades": 6, "taker_buy_volume": 3557.0, "taker_buy_quote": 208.8216}, {"ts": 1769163420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 254.0, "quote_volume": 14.9098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 506.0, "quote_volume": 29.7022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163540000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1054.0, "quote_volume": 61.8971, "trades": 7, "taker_buy_volume": 516.0, "taker_buy_quote": 30.3165}, {"ts": 1769163600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 243.0, "quote_volume": 14.2641, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.2641}, {"ts": 1769163660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 603.0, "quote_volume": 35.3358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 501.0, "quote_volume": 29.4087, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 29.4087}, {"ts": 1769163780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 266.0, "quote_volume": 15.5876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163840000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 1158.0, "quote_volume": 67.9144, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 32.6372}, {"ts": 1769163900000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 1950.0, "quote_volume": 114.3337, "trades": 10, "taker_buy_volume": 637.0, "taker_buy_quote": 37.3919}, {"ts": 1769163960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 334.0, "quote_volume": 19.6058, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 19.6058}, {"ts": 1769164020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2287.0, "quote_volume": 134.0182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 547.0, "quote_volume": 32.1089, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 32.1089}, {"ts": 1769164140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 332.0, "quote_volume": 19.4552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 488.0, "quote_volume": 28.5968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 607.0, "quote_volume": 35.6309, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 35.6309}, {"ts": 1769164320000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3858.0, "quote_volume": 226.1046, "trades": 3, "taker_buy_volume": 258.0, "taker_buy_quote": 15.1446}, {"ts": 1769164380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 574.0, "quote_volume": 33.579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164440000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 781.0, "quote_volume": 45.7687, "trades": 3, "taker_buy_volume": 499.0, "taker_buy_quote": 29.2717}, {"ts": 1769164500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 487.0, "quote_volume": 28.5869, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 10.5073}, {"ts": 1769164620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 259.0, "quote_volume": 15.1774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164740000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 777.0, "quote_volume": 45.4997, "trades": 3, "taker_buy_volume": 182.0, "taker_buy_quote": 10.6652}, {"ts": 1769164800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 301.0, "quote_volume": 17.6386, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 17.6386}, {"ts": 1769164860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 322.0, "quote_volume": 18.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164920000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7697.0, "quote_volume": 450.9923, "trades": 6, "taker_buy_volume": 7012.0, "taker_buy_quote": 410.9032}, {"ts": 1769164980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 695.0, "quote_volume": 40.7965, "trades": 2, "taker_buy_volume": 695.0, "taker_buy_quote": 40.7965}, {"ts": 1769165040000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3646.0, "quote_volume": 213.9913, "trades": 3, "taker_buy_volume": 3357.0, "taker_buy_quote": 197.0559}, {"ts": 1769165100000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 593.0, "quote_volume": 34.7753, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 14.9685}, {"ts": 1769165160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 345.0, "quote_volume": 20.2515, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 20.2515}, {"ts": 1769165220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 637.0, "quote_volume": 37.3282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 667.0, "quote_volume": 39.1529, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 39.1529}, {"ts": 1769165340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 241.0, "quote_volume": 14.1226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 499.0, "quote_volume": 29.2414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1071.0, "quote_volume": 62.8677, "trades": 3, "taker_buy_volume": 1071.0, "taker_buy_quote": 62.8677}, {"ts": 1769165520000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 22500.0, "quote_volume": 1318.9437, "trades": 8, "taker_buy_volume": 4437.0, "taker_buy_quote": 260.4519}, {"ts": 1769165580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 576.0, "quote_volume": 33.7536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165640000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 23343.0, "quote_volume": 1368.796, "trades": 11, "taker_buy_volume": 4597.0, "taker_buy_quote": 269.9029}, {"ts": 1769165700000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 782.0, "quote_volume": 45.935, "trades": 3, "taker_buy_volume": 316.0, "taker_buy_quote": 18.5808}, {"ts": 1769165760000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 16963.0, "quote_volume": 994.4326, "trades": 9, "taker_buy_volume": 164.0, "taker_buy_quote": 9.6268}, {"ts": 1769165820000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 531.0, "quote_volume": 31.1945, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 14.5824}, {"ts": 1769165880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 524.0, "quote_volume": 30.8112, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 30.8112}, {"ts": 1769165940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 246.0, "quote_volume": 14.4402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 608.0, "quote_volume": 35.6622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166060000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 3485.0, "quote_volume": 204.5822, "trades": 4, "taker_buy_volume": 554.0, "taker_buy_quote": 32.5325}, {"ts": 1769166120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 297.0, "quote_volume": 17.4339, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 17.4339}, {"ts": 1769166180000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 33066.0, "quote_volume": 1940.9173, "trades": 5, "taker_buy_volume": 32497.0, "taker_buy_quote": 1907.5739}, {"ts": 1769166240000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 984.0, "quote_volume": 57.7824, "trades": 4, "taker_buy_volume": 686.0, "taker_buy_quote": 40.3196}, {"ts": 1769166300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 320.0, "quote_volume": 18.816, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.816}, {"ts": 1769166360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 569.0, "quote_volume": 33.4003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 591.0, "quote_volume": 34.7508, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 34.7508}, {"ts": 1769166480000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 24202.0, "quote_volume": 1425.0785, "trades": 23, "taker_buy_volume": 23771.0, "taker_buy_quote": 1399.7357}, {"ts": 1769166540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 564.0, "quote_volume": 33.1632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 571.0, "quote_volume": 33.6319, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 33.6319}, {"ts": 1769166660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 297.0, "quote_volume": 17.4933, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 17.4933}, {"ts": 1769166720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 31066.0, "quote_volume": 1826.6808, "trades": 9, "taker_buy_volume": 16920.0, "taker_buy_quote": 994.896}, {"ts": 1769166780000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 569.0, "quote_volume": 33.4841, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 15.8441}, {"ts": 1769166840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 629.0, "quote_volume": 37.0481, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 37.0481}, {"ts": 1769166900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 299.0, "quote_volume": 17.5812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 592.0, "quote_volume": 34.8399, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 17.8467}, {"ts": 1769167020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 257.0, "quote_volume": 15.1373, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.1373}, {"ts": 1769167080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 574.0, "quote_volume": 33.7512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 622.0, "quote_volume": 36.6358, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 36.6358}, {"ts": 1769167200000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1042.0, "quote_volume": 61.2443, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167260000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8031.0, "quote_volume": 472.1944, "trades": 17, "taker_buy_volume": 7453.0, "taker_buy_quote": 438.2364}, {"ts": 1769167320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 545.0, "quote_volume": 32.1005, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 32.1005}, {"ts": 1769167380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 349.0, "quote_volume": 20.5561, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 20.5561}, {"ts": 1769167440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 529.0, "quote_volume": 31.1052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167500000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 620.0, "quote_volume": 36.4878, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 18.7302}, {"ts": 1769167560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 28792.0, "quote_volume": 1695.8488, "trades": 4, "taker_buy_volume": 28792.0, "taker_buy_quote": 1695.8488}, {"ts": 1769167620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2846.0, "quote_volume": 167.6294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167680000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 574.0, "quote_volume": 33.866, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 33.866}, {"ts": 1769167740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1807.0, "quote_volume": 106.613, "trades": 5, "taker_buy_volume": 1807.0, "taker_buy_quote": 106.613}, {"ts": 1769167920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 287.0, "quote_volume": 16.9617, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 16.9617}, {"ts": 1769167980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 242.0, "quote_volume": 14.3022, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.3022}, {"ts": 1769168100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 544.0, "quote_volume": 32.1504, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 32.1504}, {"ts": 1769168160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3417.0, "quote_volume": 201.603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1708.0, "quote_volume": 100.772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4363.0, "quote_volume": 257.417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 708.0, "quote_volume": 41.772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 18650.0, "quote_volume": 1100.35, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1114.0, "quote_volume": 65.6146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1428.0, "quote_volume": 84.252, "trades": 6, "taker_buy_volume": 1428.0, "taker_buy_quote": 84.252}, {"ts": 1769169480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8260.0, "quote_volume": 487.34, "trades": 17, "taker_buy_volume": 8260.0, "taker_buy_quote": 487.34}, {"ts": 1769169600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 595.0, "quote_volume": 35.105, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 35.105}, {"ts": 1769169660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 635.0, "quote_volume": 37.465, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 37.465}, {"ts": 1769169840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 333.0, "quote_volume": 19.647, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 19.647}, {"ts": 1769169900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1633.0, "quote_volume": 96.1837, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 242.0, "quote_volume": 14.278, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.278}, {"ts": 1769170020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 590.0, "quote_volume": 34.81, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 34.81}, {"ts": 1769170080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3000.0, "quote_volume": 177.0, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 177.0}, {"ts": 1769170140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 778.0, "quote_volume": 45.902, "trades": 3, "taker_buy_volume": 778.0, "taker_buy_quote": 45.902}, {"ts": 1769170260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 271.0, "quote_volume": 16.0161, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 16.0161}, {"ts": 1769170320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3600.0, "quote_volume": 212.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170440000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170500000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5708.0, "quote_volume": 336.2012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 169.0, "quote_volume": 9.9541, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.9541}, {"ts": 1769170980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 859.0, "quote_volume": 50.5951, "trades": 4, "taker_buy_volume": 859.0, "taker_buy_quote": 50.5951}, {"ts": 1769171100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 332.0, "quote_volume": 19.588, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 19.588}, {"ts": 1769171340000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1443.0, "quote_volume": 84.9927, "trades": 3, "taker_buy_volume": 1443.0, "taker_buy_quote": 84.9927}, {"ts": 1769171400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 268.0, "quote_volume": 15.812, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 15.812}, {"ts": 1769171460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 295.0, "quote_volume": 17.405, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 17.405}, {"ts": 1769171520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 612.0, "quote_volume": 36.0468, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 36.0468}, {"ts": 1769171640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 9931.0, "quote_volume": 583.9428, "trades": 10, "taker_buy_volume": 6797.0, "taker_buy_quote": 399.6636}, {"ts": 1769171760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171820000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 9538.0, "quote_volume": 561.2513, "trades": 14, "taker_buy_volume": 175.0, "taker_buy_quote": 10.3075}, {"ts": 1769171880000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 832.0, "quote_volume": 48.9727, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 30.0979}, {"ts": 1769171940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 618.0, "quote_volume": 36.4002, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 36.4002}, {"ts": 1769172000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 297.0, "quote_volume": 17.4636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 472.0, "quote_volume": 27.7536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172120000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4426.0, "quote_volume": 260.3058, "trades": 4, "taker_buy_volume": 570.0, "taker_buy_quote": 33.573}, {"ts": 1769172180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 455.0, "quote_volume": 26.7995, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 10.7787}, {"ts": 1769172240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 557.0, "quote_volume": 32.8073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 554.0, "quote_volume": 32.686, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 32.686}, {"ts": 1769172360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 267.0, "quote_volume": 15.753, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 15.753}, {"ts": 1769172420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 588.0, "quote_volume": 34.5744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 576.0, "quote_volume": 33.9264, "trades": 4, "taker_buy_volume": 576.0, "taker_buy_quote": 33.9264}, {"ts": 1769172540000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 616.0, "quote_volume": 36.2475, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 15.7263}, {"ts": 1769172600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 567.0, "quote_volume": 33.3396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 526.0, "quote_volume": 30.9814, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 9.8363}, {"ts": 1769172720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 314.0, "quote_volume": 18.4946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 257.0, "quote_volume": 15.1116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 606.0, "quote_volume": 35.6328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173020000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4011.0, "quote_volume": 236.2242, "trades": 6, "taker_buy_volume": 3774.0, "taker_buy_quote": 222.2886}, {"ts": 1769173080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3933.0, "quote_volume": 231.6537, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 21405.0, "quote_volume": 1260.7545, "trades": 15, "taker_buy_volume": 21405.0, "taker_buy_quote": 1260.7545}, {"ts": 1769173260000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4417.0, "quote_volume": 260.098, "trades": 4, "taker_buy_volume": 3784.0, "taker_buy_quote": 222.8776}, {"ts": 1769173320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 46743.0, "quote_volume": 2757.837, "trades": 7, "taker_buy_volume": 46743.0, "taker_buy_quote": 2757.837}, {"ts": 1769173380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 262.0, "quote_volume": 15.4318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 546.0, "quote_volume": 32.1594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 621.0, "quote_volume": 36.639, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 36.639}, {"ts": 1769173560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 307.0, "quote_volume": 18.0823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173620000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 581.0, "quote_volume": 34.2466, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 15.163}, {"ts": 1769173680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4634.0, "quote_volume": 273.0047, "trades": 10, "taker_buy_volume": 621.0, "taker_buy_quote": 36.639}, {"ts": 1769173740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4838.0, "quote_volume": 284.9582, "trades": 4, "taker_buy_volume": 3786.0, "taker_buy_quote": 222.9954}, {"ts": 1769173800000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 7485.0, "quote_volume": 440.8669, "trades": 28, "taker_buy_volume": 4339.0, "taker_buy_quote": 255.5929}, {"ts": 1769173860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 287.0, "quote_volume": 16.933, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 16.933}, {"ts": 1769173920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 584.0, "quote_volume": 34.3976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173980000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 618.0, "quote_volume": 36.4275, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 16.107}, {"ts": 1769174040000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1780.0, "quote_volume": 105.0533, "trades": 4, "taker_buy_volume": 1780.0, "taker_buy_quote": 105.0533}, {"ts": 1769174100000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 293.0, "quote_volume": 17.287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174160000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 526.0, "quote_volume": 31.0041, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 13.393}, {"ts": 1769174220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7054.0, "quote_volume": 416.186, "trades": 20, "taker_buy_volume": 3550.0, "taker_buy_quote": 209.45}, {"ts": 1769174280000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 537.0, "quote_volume": 31.6293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 553.0, "quote_volume": 32.6005, "trades": 4, "taker_buy_volume": 288.0, "taker_buy_quote": 16.992}, {"ts": 1769174400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4133.0, "quote_volume": 243.847, "trades": 7, "taker_buy_volume": 3703.0, "taker_buy_quote": 218.477}, {"ts": 1769174460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 540.0, "quote_volume": 31.806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 566.0, "quote_volume": 33.3617, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 14.337}, {"ts": 1769174580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 514.0, "quote_volume": 30.326, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 30.326}, {"ts": 1769174640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1534.0, "quote_volume": 90.506, "trades": 8, "taker_buy_volume": 1534.0, "taker_buy_quote": 90.506}, {"ts": 1769174700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 577.0, "quote_volume": 33.9853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4045.0, "quote_volume": 238.655, "trades": 3, "taker_buy_volume": 3785.0, "taker_buy_quote": 223.315}, {"ts": 1769174880000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3920.0, "quote_volume": 231.2533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6198.0, "quote_volume": 365.0622, "trades": 5, "taker_buy_volume": 3919.0, "taker_buy_quote": 230.8291}, {"ts": 1769175060000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 4220.0, "quote_volume": 248.5587, "trades": 5, "taker_buy_volume": 3920.0, "taker_buy_quote": 230.9187}, {"ts": 1769175120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 246.0, "quote_volume": 14.514, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 14.514}, {"ts": 1769175180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 581.0, "quote_volume": 34.2209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 498.0, "quote_volume": 29.382, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 29.382}, {"ts": 1769175300000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3990.0, "quote_volume": 235.0338, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 22.9938}, {"ts": 1769175360000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4301.0, "quote_volume": 253.3066, "trades": 4, "taker_buy_volume": 3767.0, "taker_buy_quote": 221.8763}, {"ts": 1769175420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1287.0, "quote_volume": 75.8043, "trades": 4, "taker_buy_volume": 1061.0, "taker_buy_quote": 62.4929}, {"ts": 1769175480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 8903.0, "quote_volume": 523.4964, "trades": 6, "taker_buy_volume": 4116.0, "taker_buy_quote": 242.0208}, {"ts": 1769175540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175600000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3778.0, "quote_volume": 222.1464, "trades": 2, "taker_buy_volume": 3778.0, "taker_buy_quote": 222.1464}, {"ts": 1769175660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 589.0, "quote_volume": 34.6332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175780000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 16135.0, "quote_volume": 950.52, "trades": 17, "taker_buy_volume": 11563.0, "taker_buy_quote": 681.2292}, {"ts": 1769175840000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 2097.0, "quote_volume": 123.4793, "trades": 5, "taker_buy_volume": 1757.0, "taker_buy_quote": 103.4873}, {"ts": 1769175900000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4236.0, "quote_volume": 249.477, "trades": 8, "taker_buy_volume": 193.0, "taker_buy_quote": 11.3677}, {"ts": 1769175960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 762.0, "quote_volume": 44.8818, "trades": 7, "taker_buy_volume": 762.0, "taker_buy_quote": 44.8818}, {"ts": 1769176020000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9047.0, "quote_volume": 533.3522, "trades": 9, "taker_buy_volume": 5447.0, "taker_buy_quote": 321.3122}, {"ts": 1769176080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 501.0, "quote_volume": 29.5089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176140000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 616.0, "quote_volume": 36.3096, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 16.048}, {"ts": 1769176200000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 558.0, "quote_volume": 32.8935, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 32.8935}, {"ts": 1769176260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 306.0, "quote_volume": 17.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 469.0, "quote_volume": 27.5772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 560.0, "quote_volume": 32.984, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 32.984}, {"ts": 1769176440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 264.0, "quote_volume": 15.5496, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.5496}, {"ts": 1769176500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 513.0, "quote_volume": 30.1644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176560000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 763.0, "quote_volume": 44.8929, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 16.7865}, {"ts": 1769176620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 523.0, "quote_volume": 30.8047, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 30.8047}, {"ts": 1769176680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 324.0, "quote_volume": 19.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176740000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 550.0, "quote_volume": 32.3625, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 13.2525}, {"ts": 1769176800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 656.0, "quote_volume": 38.6384, "trades": 3, "taker_buy_volume": 656.0, "taker_buy_quote": 38.6384}, {"ts": 1769176860000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 5219.0, "quote_volume": 306.8972, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 11.78}, {"ts": 1769176920000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 600.0, "quote_volume": 35.309, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 17.081}, {"ts": 1769176980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 307.0, "quote_volume": 18.0823, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 18.0823}, {"ts": 1769177040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 526.0, "quote_volume": 30.9288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1492.0, "quote_volume": 87.8517, "trades": 8, "taker_buy_volume": 1221.0, "taker_buy_quote": 71.9169}, {"ts": 1769177160000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1058.0, "quote_volume": 62.3512, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 20.65}, {"ts": 1769177220000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3422.0, "quote_volume": 201.5254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177280000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 577.0, "quote_volume": 33.9578, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 17.7878}, {"ts": 1769177340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 884.0, "quote_volume": 52.1025, "trades": 4, "taker_buy_volume": 884.0, "taker_buy_quote": 52.1025}, {"ts": 1769177400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4028.0, "quote_volume": 237.2492, "trades": 4, "taker_buy_volume": 3778.0, "taker_buy_quote": 222.5242}, {"ts": 1769177460000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4164.0, "quote_volume": 245.2324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177520000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4243.0, "quote_volume": 249.5491, "trades": 5, "taker_buy_volume": 607.0, "taker_buy_quote": 35.7523}, {"ts": 1769177580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 228.0, "quote_volume": 13.4292, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.4292}, {"ts": 1769177640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 605.0, "quote_volume": 35.574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177700000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4125.0, "quote_volume": 242.5743, "trades": 8, "taker_buy_volume": 502.0, "taker_buy_quote": 29.5419}, {"ts": 1769177760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 287.0, "quote_volume": 16.8469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177820000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1216.0, "quote_volume": 71.4691, "trades": 8, "taker_buy_volume": 899.0, "taker_buy_quote": 52.8612}, {"ts": 1769177880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 274.0, "quote_volume": 16.1386, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.1386}, {"ts": 1769177940000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 699.0, "quote_volume": 41.0662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178000000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 352.0, "quote_volume": 20.6976, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 20.6976}, {"ts": 1769178060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 307.0, "quote_volume": 18.0209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178120000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 842.0, "quote_volume": 49.4498, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 14.3472}, {"ts": 1769178180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178300000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1025.0, "quote_volume": 60.2431, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 29.4}, {"ts": 1769178360000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1664.0, "quote_volume": 97.7149, "trades": 4, "taker_buy_volume": 381.0, "taker_buy_quote": 22.4028}, {"ts": 1769178420000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 335.0, "quote_volume": 19.698, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.698}, {"ts": 1769178480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 593.0, "quote_volume": 34.8091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 677.0, "quote_volume": 39.8365, "trades": 3, "taker_buy_volume": 677.0, "taker_buy_quote": 39.8365}, {"ts": 1769178600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 11097.0, "quote_volume": 653.6133, "trades": 14, "taker_buy_volume": 6791.0, "taker_buy_quote": 399.9899}, {"ts": 1769178660000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4468.0, "quote_volume": 262.692, "trades": 4, "taker_buy_volume": 3870.0, "taker_buy_quote": 227.556}, {"ts": 1769178720000, "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 17153.0, "quote_volume": 1004.158, "trades": 42, "taker_buy_volume": 6162.0, "taker_buy_quote": 360.9532}, {"ts": 1769178780000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 11278.0, "quote_volume": 659.7345, "trades": 26, "taker_buy_volume": 7393.0, "taker_buy_quote": 432.4905}, {"ts": 1769178840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 6291.0, "quote_volume": 368.0235, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 10.5885}, {"ts": 1769178900000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4393.0, "quote_volume": 256.6137, "trades": 4, "taker_buy_volume": 4393.0, "taker_buy_quote": 256.6137}, {"ts": 1769178960000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 18243.0, "quote_volume": 1063.6142, "trades": 6, "taker_buy_volume": 473.0, "taker_buy_quote": 27.6232}, {"ts": 1769179020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 653.0, "quote_volume": 38.1352, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 17.812}, {"ts": 1769179080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6260.0, "quote_volume": 364.332, "trades": 4, "taker_buy_volume": 488.0, "taker_buy_quote": 28.4016}, {"ts": 1769179140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4949.0, "quote_volume": 287.5369, "trades": 4, "taker_buy_volume": 4276.0, "taker_buy_quote": 248.4356}, {"ts": 1769179200000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1078.0, "quote_volume": 62.6507, "trades": 5, "taker_buy_volume": 1078.0, "taker_buy_quote": 62.6507}, {"ts": 1769179260000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 3703.0, "quote_volume": 215.9355, "trades": 4, "taker_buy_volume": 3703.0, "taker_buy_quote": 215.9355}, {"ts": 1769179320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 895.0, "quote_volume": 52.1785, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 18.5977}, {"ts": 1769179380000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1327.0, "quote_volume": 77.2619, "trades": 3, "taker_buy_volume": 305.0, "taker_buy_quote": 17.7815}, {"ts": 1769179440000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 749.0, "quote_volume": 43.575, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 33.8142}, {"ts": 1769179500000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 562.0, "quote_volume": 32.6272, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 9.0792}, {"ts": 1769179560000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 4369.0, "quote_volume": 253.431, "trades": 6, "taker_buy_volume": 4082.0, "taker_buy_quote": 236.785}, {"ts": 1769179620000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 539.0, "quote_volume": 31.2372, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 31.2372}, {"ts": 1769179680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 416.0, "quote_volume": 24.0864, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 9.9009}, {"ts": 1769179740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 260.0, "quote_volume": 15.08, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.08}, {"ts": 1769179800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6017.0, "quote_volume": 348.986, "trades": 4, "taker_buy_volume": 6017.0, "taker_buy_quote": 348.986}, {"ts": 1769179860000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 2656.0, "quote_volume": 154.8086, "trades": 9, "taker_buy_volume": 2136.0, "taker_buy_quote": 124.5288}, {"ts": 1769179920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769179980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 582.0, "quote_volume": 33.8724, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 33.8724}, {"ts": 1769180040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 185.0, "quote_volume": 10.7485, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 10.7485}, {"ts": 1769180100000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 439.0, "quote_volume": 25.488, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 15.106}, {"ts": 1769180160000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1343.0, "quote_volume": 78.1435, "trades": 6, "taker_buy_volume": 1343.0, "taker_buy_quote": 78.1435}, {"ts": 1769180220000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 275.0, "quote_volume": 15.9878, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 9.9932}, {"ts": 1769180280000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 534.0, "quote_volume": 31.1322, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 31.1322}, {"ts": 1769180340000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 535.0, "quote_volume": 31.1645, "trades": 5, "taker_buy_volume": 535.0, "taker_buy_quote": 31.1645}, {"ts": 1769180400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1308.0, "quote_volume": 76.2564, "trades": 5, "taker_buy_volume": 1308.0, "taker_buy_quote": 76.2564}, {"ts": 1769180520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3875.0, "quote_volume": 226.3, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 11.2128}, {"ts": 1769180580000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 401.0, "quote_volume": 23.4012, "trades": 3, "taker_buy_volume": 401.0, "taker_buy_quote": 23.4012}, {"ts": 1769180640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 598.0, "quote_volume": 34.9232, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 34.9232}, {"ts": 1769180700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1841.0, "quote_volume": 107.5144, "trades": 3, "taker_buy_volume": 1841.0, "taker_buy_quote": 107.5144}, {"ts": 1769180820000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 1898.0, "quote_volume": 110.8949, "trades": 3, "taker_buy_volume": 1898.0, "taker_buy_quote": 110.8949}, {"ts": 1769180880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3600.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 194.0, "quote_volume": 11.3296, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 11.3296}, {"ts": 1769181000000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 563.0, "quote_volume": 32.9081, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 32.9081}, {"ts": 1769181060000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 1876.0, "quote_volume": 109.778, "trades": 3, "taker_buy_volume": 1876.0, "taker_buy_quote": 109.778}, {"ts": 1769181120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3890.0, "quote_volume": 227.176, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 16.936}, {"ts": 1769181240000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7677.0, "quote_volume": 446.8607, "trades": 10, "taker_buy_volume": 593.0, "taker_buy_quote": 34.5719}, {"ts": 1769181300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1543.0, "quote_volume": 89.6483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181420000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 12441.0, "quote_volume": 721.6437, "trades": 15, "taker_buy_volume": 5146.0, "taker_buy_quote": 298.5337}, {"ts": 1769181480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 171.0, "quote_volume": 9.9351, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 9.9351}, {"ts": 1769181600000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 2722.0, "quote_volume": 158.8731, "trades": 8, "taker_buy_volume": 2722.0, "taker_buy_quote": 158.8731}, {"ts": 1769181660000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 4449.0, "quote_volume": 260.2858, "trades": 4, "taker_buy_volume": 4449.0, "taker_buy_quote": 260.2858}, {"ts": 1769181720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769181780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 578.0, "quote_volume": 33.8708, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 33.8708}, {"ts": 1769181840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 452.0, "quote_volume": 26.442, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 26.442}, {"ts": 1769181900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 783.0, "quote_volume": 45.8838, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 10.9582}, {"ts": 1769181960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 243.0, "quote_volume": 14.2398, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.2398}, {"ts": 1769182020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 350.0, "quote_volume": 20.51, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 20.51}, {"ts": 1769182080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 192.0, "quote_volume": 11.232, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 11.232}, {"ts": 1769182140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 349.0, "quote_volume": 20.4514, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 20.4514}, {"ts": 1769182200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 592.0, "quote_volume": 34.6912, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 34.6912}, {"ts": 1769182260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 162.0, "quote_volume": 9.4932, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 9.4932}, {"ts": 1769182320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3600.0, "quote_volume": 210.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 176.0, "quote_volume": 10.3136, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.3136}, {"ts": 1769182500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 181.0, "quote_volume": 10.6066, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 10.6066}, {"ts": 1769182620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 176.0, "quote_volume": 10.3312, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.3312}, {"ts": 1769182680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 360.0, "quote_volume": 21.132, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 21.132}, {"ts": 1769182740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 152.0, "quote_volume": 8.9224, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 8.9224}, {"ts": 1769183160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183280000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 22768.0, "quote_volume": 1340.6056, "trades": 32, "taker_buy_volume": 22768.0, "taker_buy_quote": 1340.6056}, {"ts": 1769183340000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4901.0, "quote_volume": 289.2316, "trades": 6, "taker_buy_volume": 3984.0, "taker_buy_quote": 235.0766}, {"ts": 1769183400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4075.0, "quote_volume": 240.0175, "trades": 6, "taker_buy_volume": 1083.0, "taker_buy_quote": 63.7887}, {"ts": 1769183460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 154.0, "quote_volume": 9.0706, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.0706}, {"ts": 1769183520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 155.0, "quote_volume": 9.1295, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.1295}, {"ts": 1769183580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 190.0, "quote_volume": 11.191, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 11.191}, {"ts": 1769183700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183760000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7686.0, "quote_volume": 453.0808, "trades": 5, "taker_buy_volume": 7686.0, "taker_buy_quote": 453.0808}, {"ts": 1769183820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 13775.0, "quote_volume": 812.725, "trades": 3, "taker_buy_volume": 13775.0, "taker_buy_quote": 812.725}, {"ts": 1769183880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183940000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 515.0, "quote_volume": 30.4314, "trades": 6, "taker_buy_volume": 243.0, "taker_buy_quote": 14.3697}, {"ts": 1769184000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3768.0, "quote_volume": 222.312, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 9.912}, {"ts": 1769184120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 161.0, "quote_volume": 9.5151, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.5151}, {"ts": 1769184300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 178.0, "quote_volume": 10.5198, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.5198}, {"ts": 1769184360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2026.0, "quote_volume": 119.7366, "trades": 1, "taker_buy_volume": 2026.0, "taker_buy_quote": 119.7366}, {"ts": 1769184480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5513.0, "quote_volume": 325.267, "trades": 4, "taker_buy_volume": 3799.0, "taker_buy_quote": 224.141}, {"ts": 1769184540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2182.0, "quote_volume": 128.738, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184720000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3071.0, "quote_volume": 181.189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 128.0, "quote_volume": 7.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184900000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 98.0, "quote_volume": 5.782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7128.0, "quote_volume": 420.552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 154.0, "quote_volume": 9.0706, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 9.0706}, {"ts": 1769185380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3789.0, "quote_volume": 223.1721, "trades": 6, "taker_buy_volume": 3789.0, "taker_buy_quote": 223.1721}, {"ts": 1769185440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 15857.0, "quote_volume": 935.563, "trades": 4, "taker_buy_volume": 15857.0, "taker_buy_quote": 935.563}, {"ts": 1769185560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 298.0, "quote_volume": 17.5522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185680000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 653.0, "quote_volume": 38.3631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185740000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 556.0, "quote_volume": 32.6928, "trades": 5, "taker_buy_volume": 197.0, "taker_buy_quote": 11.5836}, {"ts": 1769185800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 528.0, "quote_volume": 31.0464, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 31.0464}, {"ts": 1769185860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 503.0, "quote_volume": 29.5261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 509.0, "quote_volume": 29.8783, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 11.0943}, {"ts": 1769185980000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 692.0, "quote_volume": 40.6289, "trades": 6, "taker_buy_volume": 597.0, "taker_buy_quote": 35.0524}, {"ts": 1769186040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 277.0, "quote_volume": 16.2599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186100000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 896.0, "quote_volume": 52.6726, "trades": 6, "taker_buy_volume": 338.0, "taker_buy_quote": 19.89}, {"ts": 1769186160000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 8796.0, "quote_volume": 520.5418, "trades": 12, "taker_buy_volume": 1231.0, "taker_buy_quote": 72.7303}, {"ts": 1769186220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4282.0, "quote_volume": 253.0947, "trades": 7, "taker_buy_volume": 4040.0, "taker_buy_quote": 238.7925}, {"ts": 1769186280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 731.0, "quote_volume": 43.2752, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 10.5968}, {"ts": 1769186340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 593.0, "quote_volume": 35.1649, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 35.1649}, {"ts": 1769186400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 320.0, "quote_volume": 18.976, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.976}, {"ts": 1769186460000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 18454.0, "quote_volume": 1094.333, "trades": 7, "taker_buy_volume": 17978.0, "taker_buy_quote": 1066.1297}, {"ts": 1769186520000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 976.0, "quote_volume": 57.8425, "trades": 7, "taker_buy_volume": 421.0, "taker_buy_quote": 24.9653}, {"ts": 1769186580000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 527.0, "quote_volume": 31.2511, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 31.2511}, {"ts": 1769186640000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 8139.0, "quote_volume": 483.7138, "trades": 8, "taker_buy_volume": 7240.0, "taker_buy_quote": 430.4031}, {"ts": 1769186700000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7062.0, "quote_volume": 419.8095, "trades": 4, "taker_buy_volume": 7062.0, "taker_buy_quote": 419.8095}, {"ts": 1769186760000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 3936.0, "quote_volume": 234.1757, "trades": 4, "taker_buy_volume": 336.0, "taker_buy_quote": 19.9757}, {"ts": 1769186820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 626.0, "quote_volume": 37.1844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769186880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 159.0, "quote_volume": 9.4446, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 9.4446}, {"ts": 1769186940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 259.0, "quote_volume": 15.3846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 677.0, "quote_volume": 40.2138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 583.0, "quote_volume": 34.6885, "trades": 3, "taker_buy_volume": 583.0, "taker_buy_quote": 34.6885}, {"ts": 1769187120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187180000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4034.0, "quote_volume": 239.5768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187240000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5142.0, "quote_volume": 304.885, "trades": 9, "taker_buy_volume": 4628.0, "taker_buy_quote": 274.4404}, {"ts": 1769187300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 769.0, "quote_volume": 45.6786, "trades": 3, "taker_buy_volume": 769.0, "taker_buy_quote": 45.6786}, {"ts": 1769187360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 271.0, "quote_volume": 16.0432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 528.0, "quote_volume": 31.2576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 501.0, "quote_volume": 29.7093, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 29.7093}, {"ts": 1769187540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 289.0, "quote_volume": 17.1377, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.1377}, {"ts": 1769187600000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 832.0, "quote_volume": 49.2623, "trades": 5, "taker_buy_volume": 337.0, "taker_buy_quote": 19.9841}, {"ts": 1769187660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3763.0, "quote_volume": 222.3933, "trades": 5, "taker_buy_volume": 440.0, "taker_buy_quote": 26.004}, {"ts": 1769187720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 503.0, "quote_volume": 29.7273, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 29.7273}, {"ts": 1769187780000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 455.0, "quote_volume": 26.8637, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 11.0517}, {"ts": 1769187840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 570.0, "quote_volume": 33.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187900000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 810.0, "quote_volume": 47.8205, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 47.8205}, {"ts": 1769187960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 307.0, "quote_volume": 18.113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188020000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1312.0, "quote_volume": 77.2443, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188080000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4092.0, "quote_volume": 241.0524, "trades": 5, "taker_buy_volume": 4092.0, "taker_buy_quote": 241.0524}, {"ts": 1769188140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4020.0, "quote_volume": 236.778, "trades": 3, "taker_buy_volume": 4020.0, "taker_buy_quote": 236.778}, {"ts": 1769188200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 613.0, "quote_volume": 36.1057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 866.0, "quote_volume": 51.094, "trades": 4, "taker_buy_volume": 866.0, "taker_buy_quote": 51.094}, {"ts": 1769188320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1269.0, "quote_volume": 74.9979, "trades": 9, "taker_buy_volume": 1269.0, "taker_buy_quote": 74.9979}, {"ts": 1769188380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 546.0, "quote_volume": 32.214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 528.0, "quote_volume": 31.181, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 17.139}, {"ts": 1769188500000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 452.0, "quote_volume": 26.7407, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 26.7407}, {"ts": 1769188560000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4723.0, "quote_volume": 279.5407, "trades": 9, "taker_buy_volume": 162.0, "taker_buy_quote": 9.5904}, {"ts": 1769188620000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4085.0, "quote_volume": 241.864, "trades": 4, "taker_buy_volume": 4085.0, "taker_buy_quote": 241.864}, {"ts": 1769188680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 240.0, "quote_volume": 14.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188740000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 556.0, "quote_volume": 32.8894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188800000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 878.0, "quote_volume": 52.0364, "trades": 9, "taker_buy_volume": 782.0, "taker_buy_quote": 46.3436}, {"ts": 1769188860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 259.0, "quote_volume": 15.3587, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 15.3587}, {"ts": 1769188920000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 928.0, "quote_volume": 55.0003, "trades": 4, "taker_buy_volume": 175.0, "taker_buy_quote": 10.3775}, {"ts": 1769188980000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2254.0, "quote_volume": 133.7246, "trades": 3, "taker_buy_volume": 624.0, "taker_buy_quote": 37.0656}, {"ts": 1769189040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 517.0, "quote_volume": 30.6581, "trades": 7, "taker_buy_volume": 189.0, "taker_buy_quote": 11.2077}, {"ts": 1769189100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 764.0, "quote_volume": 45.3052, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 26.0327}, {"ts": 1769189160000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 9558.0, "quote_volume": 569.1846, "trades": 7, "taker_buy_volume": 7637.0, "taker_buy_quote": 454.7178}, {"ts": 1769189220000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 782.0, "quote_volume": 46.5481, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 11.3836}, {"ts": 1769189280000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 721.0, "quote_volume": 42.9331, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 20.0256}, {"ts": 1769189340000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 990.0, "quote_volume": 59.0222, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 59.0222}, {"ts": 1769189400000, "open": 0.0598, "high": 0.06, "low": 0.0596, "close": 0.0597, "volume": 29740.0, "quote_volume": 1775.5518, "trades": 19, "taker_buy_volume": 682.0, "taker_buy_quote": 40.8}, {"ts": 1769189460000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 680.0, "quote_volume": 40.5873, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 9.9866}, {"ts": 1769189520000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 1396.0, "quote_volume": 83.3757, "trades": 3, "taker_buy_volume": 1396.0, "taker_buy_quote": 83.3757}, {"ts": 1769189580000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 3863.0, "quote_volume": 230.2085, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 214.56}, {"ts": 1769189640000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 573.0, "quote_volume": 34.1197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189700000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 47494.0, "quote_volume": 2835.3037, "trades": 17, "taker_buy_volume": 47494.0, "taker_buy_quote": 2835.3037}, {"ts": 1769189760000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 8078.0, "quote_volume": 483.4542, "trades": 7, "taker_buy_volume": 580.0, "taker_buy_quote": 34.684}, {"ts": 1769189820000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 4408.0, "quote_volume": 263.5782, "trades": 8, "taker_buy_volume": 3683.0, "taker_buy_quote": 220.2517}, {"ts": 1769189880000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3550.0, "quote_volume": 212.3235, "trades": 3, "taker_buy_volume": 3550.0, "taker_buy_quote": 212.3235}, {"ts": 1769189940000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 3684.0, "quote_volume": 220.2352, "trades": 2, "taker_buy_volume": 3344.0, "taker_buy_quote": 199.9712}, {"ts": 1769190000000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 619.0, "quote_volume": 36.9244, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 19.104}, {"ts": 1769190060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 305.0, "quote_volume": 18.2085, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 18.2085}, {"ts": 1769190120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3734.0, "quote_volume": 222.5464, "trades": 7, "taker_buy_volume": 3035.0, "taker_buy_quote": 180.886}, {"ts": 1769190180000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 580.0, "quote_volume": 34.5343, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 14.4828}, {"ts": 1769190240000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3823.0, "quote_volume": 227.8797, "trades": 4, "taker_buy_volume": 3823.0, "taker_buy_quote": 227.8797}, {"ts": 1769190300000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 479.0, "quote_volume": 28.5669, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 11.0445}, {"ts": 1769190360000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4179.0, "quote_volume": 249.1263, "trades": 3, "taker_buy_volume": 3874.0, "taker_buy_quote": 230.9178}, {"ts": 1769190420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 491.0, "quote_volume": 29.3127, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 29.3127}, {"ts": 1769190480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 602.0, "quote_volume": 35.8792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 593.0, "quote_volume": 35.4021, "trades": 7, "taker_buy_volume": 593.0, "taker_buy_quote": 35.4021}, {"ts": 1769190600000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5653.0, "quote_volume": 336.7135, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 214.56}, {"ts": 1769190660000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10749.0, "quote_volume": 638.5211, "trades": 6, "taker_buy_volume": 305.0, "taker_buy_quote": 18.1475}, {"ts": 1769190720000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1821.0, "quote_volume": 108.1979, "trades": 12, "taker_buy_volume": 467.0, "taker_buy_quote": 27.7703}, {"ts": 1769190780000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 571.0, "quote_volume": 33.8936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190840000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 620.0, "quote_volume": 36.7996, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 19.9584}, {"ts": 1769190900000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 610.0, "quote_volume": 36.2426, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 36.2426}, {"ts": 1769190960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1362.0, "quote_volume": 80.7666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 580.0, "quote_volume": 34.336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191080000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 952.0, "quote_volume": 56.4964, "trades": 4, "taker_buy_volume": 952.0, "taker_buy_quote": 56.4964}, {"ts": 1769191140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 250.0, "quote_volume": 14.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191200000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4406.0, "quote_volume": 260.8667, "trades": 4, "taker_buy_volume": 3785.0, "taker_buy_quote": 224.072}, {"ts": 1769191260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 656.0, "quote_volume": 38.9008, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 38.9008}, {"ts": 1769191320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4590.0, "quote_volume": 272.187, "trades": 6, "taker_buy_volume": 3108.0, "taker_buy_quote": 184.3044}, {"ts": 1769191380000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 1925.0, "quote_volume": 114.2442, "trades": 4, "taker_buy_volume": 1334.0, "taker_buy_quote": 79.2219}, {"ts": 1769191440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7417.0, "quote_volume": 440.543, "trades": 8, "taker_buy_volume": 7149.0, "taker_buy_quote": 424.6506}, {"ts": 1769191500000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1426.0, "quote_volume": 84.7684, "trades": 7, "taker_buy_volume": 1294.0, "taker_buy_quote": 76.9276}, {"ts": 1769191560000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1043.0, "quote_volume": 62.0343, "trades": 8, "taker_buy_volume": 801.0, "taker_buy_quote": 47.6595}, {"ts": 1769191620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 622.0, "quote_volume": 37.009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191680000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 772.0, "quote_volume": 46.0401, "trades": 6, "taker_buy_volume": 772.0, "taker_buy_quote": 46.0401}, {"ts": 1769191740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 30614.0, "quote_volume": 1827.6558, "trades": 8, "taker_buy_volume": 30614.0, "taker_buy_quote": 1827.6558}, {"ts": 1769191800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 531.0, "quote_volume": 31.6476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191860000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 557.0, "quote_volume": 33.172, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 18.178}, {"ts": 1769191920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 289.0, "quote_volume": 17.2244, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.2244}, {"ts": 1769191980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 549.0, "quote_volume": 32.6655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 8226.0, "quote_volume": 489.447, "trades": 4, "taker_buy_volume": 290.0, "taker_buy_quote": 17.255}, {"ts": 1769192100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 580.0, "quote_volume": 34.51, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 34.51}, {"ts": 1769192160000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 26237.0, "quote_volume": 1558.5022, "trades": 12, "taker_buy_volume": 9025.0, "taker_buy_quote": 536.1094}, {"ts": 1769192220000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 970.0, "quote_volume": 57.6805, "trades": 6, "taker_buy_volume": 188.0, "taker_buy_quote": 11.186}, {"ts": 1769192280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 335.0, "quote_volume": 19.966, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 19.966}, {"ts": 1769192340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 595.0, "quote_volume": 35.4025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192400000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4010.0, "quote_volume": 238.6179, "trades": 4, "taker_buy_volume": 4010.0, "taker_buy_quote": 238.6179}, {"ts": 1769192460000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2422.0, "quote_volume": 144.5512, "trades": 7, "taker_buy_volume": 2166.0, "taker_buy_quote": 129.2936}, {"ts": 1769192520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4160.0, "quote_volume": 247.936, "trades": 9, "taker_buy_volume": 3485.0, "taker_buy_quote": 207.706}, {"ts": 1769192580000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1595.0, "quote_volume": 95.1244, "trades": 4, "taker_buy_volume": 624.0, "taker_buy_quote": 37.2528}, {"ts": 1769192640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 350.0, "quote_volume": 20.895, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 20.895}, {"ts": 1769192700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 537.0, "quote_volume": 32.0052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 26527.0, "quote_volume": 1581.0092, "trades": 11, "taker_buy_volume": 336.0, "taker_buy_quote": 20.0256}, {"ts": 1769192820000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 754.0, "quote_volume": 44.9673, "trades": 3, "taker_buy_volume": 754.0, "taker_buy_quote": 44.9673}, {"ts": 1769192880000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 330.0, "quote_volume": 19.668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192940000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 57013.0, "quote_volume": 3409.0875, "trades": 14, "taker_buy_volume": 56493.0, "taker_buy_quote": 3378.0955}, {"ts": 1769193000000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 25857.0, "quote_volume": 1546.2789, "trades": 8, "taker_buy_volume": 21070.0, "taker_buy_quote": 1260.0163}, {"ts": 1769193060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4148.0, "quote_volume": 248.0504, "trades": 5, "taker_buy_volume": 4029.0, "taker_buy_quote": 240.9342}, {"ts": 1769193120000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4365.0, "quote_volume": 260.999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193180000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7003.0, "quote_volume": 418.8082, "trades": 5, "taker_buy_volume": 3888.0, "taker_buy_quote": 232.5312}, {"ts": 1769193240000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 592.0, "quote_volume": 35.435, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 35.435}, {"ts": 1769193300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 297.0, "quote_volume": 17.7309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193360000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 600.0, "quote_volume": 35.8474, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 16.3852}, {"ts": 1769193420000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3828.0, "quote_volume": 228.5544, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 13.6344}, {"ts": 1769193480000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 502.0, "quote_volume": 29.9449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193540000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 532.0, "quote_volume": 31.7373, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 17.9697}, {"ts": 1769193600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 424.0, "quote_volume": 25.3128, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 25.3128}, {"ts": 1769193660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 298.0, "quote_volume": 17.7608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 29036.0, "quote_volume": 1730.5456, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4591.0, "quote_volume": 273.6236, "trades": 10, "taker_buy_volume": 4006.0, "taker_buy_quote": 238.7576}, {"ts": 1769193840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 470.0, "quote_volume": 28.0357, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 14.1489}, {"ts": 1769193900000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 964.0, "quote_volume": 57.4262, "trades": 6, "taker_buy_volume": 348.0, "taker_buy_quote": 20.7408}, {"ts": 1769193960000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4147.0, "quote_volume": 247.2159, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 32.6559}, {"ts": 1769194020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194140000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 7022.0, "quote_volume": 417.8394, "trades": 4, "taker_buy_volume": 563.0, "taker_buy_quote": 33.5289}, {"ts": 1769194200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 464.0, "quote_volume": 27.608, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 27.608}, {"ts": 1769194260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3794.0, "quote_volume": 225.743, "trades": 3, "taker_buy_volume": 3794.0, "taker_buy_quote": 225.743}, {"ts": 1769194320000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4132.0, "quote_volume": 245.8783, "trades": 3, "taker_buy_volume": 532.0, "taker_buy_quote": 31.6783}, {"ts": 1769194380000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 39262.0, "quote_volume": 2338.8868, "trades": 12, "taker_buy_volume": 35662.0, "taker_buy_quote": 2124.6868}, {"ts": 1769194440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 304.0, "quote_volume": 18.1184, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 18.1184}, {"ts": 1769194560000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 258.0, "quote_volume": 15.3768, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 15.3768}, {"ts": 1769194620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 169.0, "quote_volume": 10.0555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 654.0, "quote_volume": 38.9784, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 38.9784}, {"ts": 1769194740000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 180.0, "quote_volume": 10.7183, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 4.9468}, {"ts": 1769194800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194860000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1913.0, "quote_volume": 113.658, "trades": 7, "taker_buy_volume": 608.0, "taker_buy_quote": 36.141}, {"ts": 1769194920000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 10796.0, "quote_volume": 639.6042, "trades": 5, "taker_buy_volume": 335.0, "taker_buy_quote": 19.899}, {"ts": 1769194980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2422.0, "quote_volume": 143.6246, "trades": 9, "taker_buy_volume": 2422.0, "taker_buy_quote": 143.6246}, {"ts": 1769195040000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 518.0, "quote_volume": 30.7433, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 30.7433}, {"ts": 1769195100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 189.0, "quote_volume": 11.1888, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 11.1888}, {"ts": 1769195160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195220000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1437.0, "quote_volume": 85.2445, "trades": 9, "taker_buy_volume": 942.0, "taker_buy_quote": 55.891}, {"ts": 1769195280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 709.0, "quote_volume": 42.0437, "trades": 6, "taker_buy_volume": 709.0, "taker_buy_quote": 42.0437}, {"ts": 1769195340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3600.0, "quote_volume": 213.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 260.0, "quote_volume": 15.418, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.418}, {"ts": 1769195460000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5543.0, "quote_volume": 328.176, "trades": 5, "taker_buy_volume": 793.0, "taker_buy_quote": 46.976}, {"ts": 1769195520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 274.0, "quote_volume": 16.2482, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.2482}, {"ts": 1769195580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 199.0, "quote_volume": 11.7808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 274.0, "quote_volume": 16.2208, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.2208}, {"ts": 1769195700000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 20877.0, "quote_volume": 1231.8011, "trades": 25, "taker_buy_volume": 17756.0, "taker_buy_quote": 1047.6621}, {"ts": 1769195760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4861.0, "quote_volume": 286.3129, "trades": 6, "taker_buy_volume": 584.0, "taker_buy_quote": 34.3976}, {"ts": 1769195820000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8255.0, "quote_volume": 485.0142, "trades": 12, "taker_buy_volume": 3844.0, "taker_buy_quote": 226.0028}, {"ts": 1769195880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 9163.0, "quote_volume": 538.7844, "trades": 6, "taker_buy_volume": 5563.0, "taker_buy_quote": 327.1044}, {"ts": 1769195940000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 795.0, "quote_volume": 46.8255, "trades": 3, "taker_buy_volume": 795.0, "taker_buy_quote": 46.8255}, {"ts": 1769196060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 184.0, "quote_volume": 10.8376, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.8376}, {"ts": 1769196120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 349.0, "quote_volume": 20.591, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 20.591}, {"ts": 1769196180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 596.0, "quote_volume": 35.164, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 35.164}, {"ts": 1769196240000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 944.0, "quote_volume": 55.6321, "trades": 7, "taker_buy_volume": 305.0, "taker_buy_quote": 17.995}, {"ts": 1769196300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 657.0, "quote_volume": 38.763, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 38.763}, {"ts": 1769196420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 384.0, "quote_volume": 22.6176, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 9.7774}, {"ts": 1769196540000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 12287.0, "quote_volume": 722.5336, "trades": 6, "taker_buy_volume": 580.0, "taker_buy_quote": 34.162}, {"ts": 1769196600000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1811.0, "quote_volume": 106.3317, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.288}, {"ts": 1769196660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196720000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 708.0, "quote_volume": 41.5635, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 26.8549}, {"ts": 1769196780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 663.0, "quote_volume": 38.9181, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 28.5869}, {"ts": 1769196840000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 887.0, "quote_volume": 51.9387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196900000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 887.0, "quote_volume": 51.9548, "trades": 5, "taker_buy_volume": 653.0, "taker_buy_quote": 38.2658}, {"ts": 1769196960000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 838.0, "quote_volume": 49.2779, "trades": 5, "taker_buy_volume": 838.0, "taker_buy_quote": 49.2779}, {"ts": 1769197020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1128.0, "quote_volume": 66.2136, "trades": 5, "taker_buy_volume": 835.0, "taker_buy_quote": 49.0145}, {"ts": 1769197080000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 519.0, "quote_volume": 30.4405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197140000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 581.0, "quote_volume": 34.1047, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 34.1047}, {"ts": 1769197200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 305.0, "quote_volume": 17.9035, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 17.9035}, {"ts": 1769197260000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3519.0, "quote_volume": 206.5329, "trades": 6, "taker_buy_volume": 2889.0, "taker_buy_quote": 169.5843}, {"ts": 1769197320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 517.0, "quote_volume": 30.3479, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 30.3479}, {"ts": 1769197380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 636.0, "quote_volume": 37.2696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 628.0, "quote_volume": 36.8636, "trades": 3, "taker_buy_volume": 628.0, "taker_buy_quote": 36.8636}, {"ts": 1769197500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 306.0, "quote_volume": 17.9622, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 17.9622}, {"ts": 1769197560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197620000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 2913.0, "quote_volume": 170.7294, "trades": 5, "taker_buy_volume": 521.0, "taker_buy_quote": 30.5582}, {"ts": 1769197680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197800000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 766.0, "quote_volume": 44.9198, "trades": 3, "taker_buy_volume": 766.0, "taker_buy_quote": 44.9198}, {"ts": 1769197860000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3906.0, "quote_volume": 228.9222, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 17.9622}, {"ts": 1769197920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 260.0, "quote_volume": 15.262, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 15.262}, {"ts": 1769198040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 352.0, "quote_volume": 20.6624, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 20.6624}, {"ts": 1769198100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 337.0, "quote_volume": 19.7819, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 19.7819}, {"ts": 1769198220000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 726.0, "quote_volume": 42.6407, "trades": 3, "taker_buy_volume": 726.0, "taker_buy_quote": 42.6407}, {"ts": 1769198280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3600.0, "quote_volume": 211.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198400000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4375.0, "quote_volume": 256.4012, "trades": 6, "taker_buy_volume": 4039.0, "taker_buy_quote": 236.7116}, {"ts": 1769198460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 167.0, "quote_volume": 9.7862, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.7862}, {"ts": 1769198520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 153.0, "quote_volume": 8.9658, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.9658}, {"ts": 1769198640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 172.0, "quote_volume": 10.0792, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.0792}, {"ts": 1769198700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3600.0, "quote_volume": 210.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 292.0, "quote_volume": 17.1112, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 17.1112}, {"ts": 1769198940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1140.0, "quote_volume": 66.804, "trades": 3, "taker_buy_volume": 357.0, "taker_buy_quote": 20.9202}, {"ts": 1769199000000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 629.0, "quote_volume": 36.9071, "trades": 3, "taker_buy_volume": 629.0, "taker_buy_quote": 36.9071}, {"ts": 1769199060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 683.0, "quote_volume": 40.0238, "trades": 7, "taker_buy_volume": 367.0, "taker_buy_quote": 21.5062}, {"ts": 1769199180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 599.0, "quote_volume": 35.1613, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 35.1613}, {"ts": 1769199240000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3922.0, "quote_volume": 229.8614, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 18.9014}, {"ts": 1769199300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 7144.0, "quote_volume": 417.924, "trades": 8, "taker_buy_volume": 6815.0, "taker_buy_quote": 398.6775}, {"ts": 1769199360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 196.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1756.0, "quote_volume": 102.726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 20852.0, "quote_volume": 1219.842, "trades": 5, "taker_buy_volume": 295.0, "taker_buy_quote": 17.2575}, {"ts": 1769199960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 585.0, "quote_volume": 34.2225, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 34.2225}, {"ts": 1769200020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 234.0, "quote_volume": 13.689, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 13.689}, {"ts": 1769200080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 633.0, "quote_volume": 37.0305, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 37.0305}, {"ts": 1769200200000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 4929.0, "quote_volume": 287.469, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 14.3418}, {"ts": 1769200260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4100.0, "quote_volume": 238.62, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 29.1}, {"ts": 1769200320000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 13882.0, "quote_volume": 806.9819, "trades": 12, "taker_buy_volume": 4193.0, "taker_buy_quote": 243.6835}, {"ts": 1769200380000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3800.0, "quote_volume": 220.8109, "trades": 2, "taker_buy_volume": 3800.0, "taker_buy_quote": 220.8109}, {"ts": 1769200440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 314.0, "quote_volume": 18.2434, "trades": 3, "taker_buy_volume": 314.0, "taker_buy_quote": 18.2434}, {"ts": 1769200500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 579.0, "quote_volume": 33.6978, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 33.6978}, {"ts": 1769200560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769200620000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 592.0, "quote_volume": 34.378, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 26.244}, {"ts": 1769200680000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 6873.0, "quote_volume": 398.6601, "trades": 5, "taker_buy_volume": 3273.0, "taker_buy_quote": 189.8601}, {"ts": 1769200740000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 105619.0, "quote_volume": 6110.6102, "trades": 16, "taker_buy_volume": 172.0, "taker_buy_quote": 9.976}, {"ts": 1769200800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 7066.0, "quote_volume": 409.828, "trades": 5, "taker_buy_volume": 7066.0, "taker_buy_quote": 409.828}, {"ts": 1769200860000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 88696.0, "quote_volume": 5147.9853, "trades": 19, "taker_buy_volume": 32573.0, "taker_buy_quote": 1892.4913}, {"ts": 1769200920000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 43986.0, "quote_volume": 2547.7478, "trades": 11, "taker_buy_volume": 4011.0, "taker_buy_quote": 232.663}, {"ts": 1769200980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 308.0, "quote_volume": 17.864, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 17.864}, {"ts": 1769201100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 451.0, "quote_volume": 26.158, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 26.158}, {"ts": 1769201160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4981.0, "quote_volume": 288.898, "trades": 2, "taker_buy_volume": 4981.0, "taker_buy_quote": 288.898}, {"ts": 1769201220000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 570.0, "quote_volume": 33.0353, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 33.0353}, {"ts": 1769201280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 95.0, "quote_volume": 5.51, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.51}, {"ts": 1769201400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 289.0, "quote_volume": 16.7331, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 11.2326}, {"ts": 1769201460000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 36777.0, "quote_volume": 2126.0706, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 42491.0, "quote_volume": 2452.1199, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 8338.0, "quote_volume": 482.7702, "trades": 6, "taker_buy_volume": 8338.0, "taker_buy_quote": 482.7702}, {"ts": 1769201700000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 172954.0, "quote_volume": 9997.9338, "trades": 38, "taker_buy_volume": 4338.0, "taker_buy_quote": 250.8395}, {"ts": 1769201760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201820000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 986.0, "quote_volume": 57.0433, "trades": 3, "taker_buy_volume": 525.0, "taker_buy_quote": 30.3975}, {"ts": 1769201880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 184.0, "quote_volume": 10.6536, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.6536}, {"ts": 1769201940000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 4168.0, "quote_volume": 240.9672, "trades": 5, "taker_buy_volume": 3848.0, "taker_buy_quote": 222.4392}, {"ts": 1769202000000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 31038.0, "quote_volume": 1795.2206, "trades": 9, "taker_buy_volume": 20022.0, "taker_buy_quote": 1159.2374}, {"ts": 1769202060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 539.0, "quote_volume": 31.1542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202120000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 417.0, "quote_volume": 24.1216, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 11.001}, {"ts": 1769202180000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4706.0, "quote_volume": 272.5021, "trades": 5, "taker_buy_volume": 4706.0, "taker_buy_quote": 272.5021}, {"ts": 1769202240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 304.0, "quote_volume": 17.6016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202300000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 571.0, "quote_volume": 33.0856, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 14.326}, {"ts": 1769202360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 388.0, "quote_volume": 22.504, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 13.398}, {"ts": 1769202420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4788.0, "quote_volume": 277.704, "trades": 4, "taker_buy_volume": 4276.0, "taker_buy_quote": 248.008}, {"ts": 1769202480000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 4492.0, "quote_volume": 260.5452, "trades": 5, "taker_buy_volume": 4184.0, "taker_buy_quote": 242.712}, {"ts": 1769202540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 601.0, "quote_volume": 34.9181, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 34.9181}, {"ts": 1769202600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 233.0, "quote_volume": 13.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 583.0, "quote_volume": 33.814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 556.0, "quote_volume": 32.3036, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.3036}, {"ts": 1769202780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 324.0, "quote_volume": 18.8244, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 18.8244}, {"ts": 1769202840000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 1492.0, "quote_volume": 86.6359, "trades": 7, "taker_buy_volume": 503.0, "taker_buy_quote": 29.2243}, {"ts": 1769202900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 12460.0, "quote_volume": 723.926, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2222}, {"ts": 1769202960000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 819.0, "quote_volume": 47.5667, "trades": 3, "taker_buy_volume": 819.0, "taker_buy_quote": 47.5667}, {"ts": 1769203020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6026.0, "quote_volume": 349.508, "trades": 4, "taker_buy_volume": 5716.0, "taker_buy_quote": 331.528}, {"ts": 1769203080000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1231.0, "quote_volume": 71.4687, "trades": 5, "taker_buy_volume": 707.0, "taker_buy_quote": 41.0767}, {"ts": 1769203140000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 611.0, "quote_volume": 35.5161, "trades": 4, "taker_buy_volume": 611.0, "taker_buy_quote": 35.5161}, {"ts": 1769203200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 484.0, "quote_volume": 28.1688, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 28.1688}, {"ts": 1769203260000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 916.0, "quote_volume": 53.2834, "trades": 3, "taker_buy_volume": 366.0, "taker_buy_quote": 21.3012}, {"ts": 1769203320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 339.0, "quote_volume": 19.7298, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 19.7298}, {"ts": 1769203380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 591.0, "quote_volume": 34.3371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 539.0, "quote_volume": 31.3698, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 31.3698}, {"ts": 1769203500000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 17742.0, "quote_volume": 1032.5844, "trades": 7, "taker_buy_volume": 17742.0, "taker_buy_quote": 1032.5844}, {"ts": 1769203560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 543.0, "quote_volume": 31.5483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 408.0, "quote_volume": 23.7456, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 23.7456}, {"ts": 1769203680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 582.0, "quote_volume": 33.8142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 4155.0, "quote_volume": 241.461, "trades": 3, "taker_buy_volume": 4155.0, "taker_buy_quote": 241.461}, {"ts": 1769203800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 317.0, "quote_volume": 18.4177, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 18.4177}, {"ts": 1769203860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 545.0, "quote_volume": 31.61, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 707.0, "quote_volume": 41.0767, "trades": 3, "taker_buy_volume": 707.0, "taker_buy_quote": 41.0767}, {"ts": 1769203980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 319.0, "quote_volume": 18.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204040000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 566.0, "quote_volume": 32.8603, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 18.7663}, {"ts": 1769204100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 437.0, "quote_volume": 25.3897, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 25.3897}, {"ts": 1769204160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 582.0, "quote_volume": 33.8142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 478.0, "quote_volume": 27.7718, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 27.7718}, {"ts": 1769204280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 221.0, "quote_volume": 12.818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 588.0, "quote_volume": 34.104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 570.0, "quote_volume": 33.117, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 33.117}, {"ts": 1769204460000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 493.0, "quote_volume": 28.6125, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 19.6959}, {"ts": 1769204520000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 6459.0, "quote_volume": 373.994, "trades": 6, "taker_buy_volume": 3949.0, "taker_buy_quote": 228.665}, {"ts": 1769204580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 571.0, "quote_volume": 33.0609, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 33.0609}, {"ts": 1769204640000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 4107.0, "quote_volume": 237.7642, "trades": 3, "taker_buy_volume": 3796.0, "taker_buy_quote": 219.7884}, {"ts": 1769204700000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 530.0, "quote_volume": 30.7117, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 14.326}, {"ts": 1769204760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 231.0, "quote_volume": 13.398, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 13.398}, {"ts": 1769204820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 540.0, "quote_volume": 31.266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204880000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 572.0, "quote_volume": 33.1512, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 18.792}, {"ts": 1769204940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 548.0, "quote_volume": 31.7292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2694.0, "quote_volume": 156.2418, "trades": 4, "taker_buy_volume": 2592.0, "taker_buy_quote": 150.336}, {"ts": 1769205240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 8959.0, "quote_volume": 518.7261, "trades": 6, "taker_buy_volume": 6980.0, "taker_buy_quote": 404.142}, {"ts": 1769205300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 311.0, "quote_volume": 18.0069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 231.0, "quote_volume": 13.398, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 13.398}, {"ts": 1769205420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3900.0, "quote_volume": 225.81, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205480000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 628.0, "quote_volume": 36.3297, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 18.1227}, {"ts": 1769205540000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 262.0, "quote_volume": 15.1698, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.1698}, {"ts": 1769205600000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 711.0, "quote_volume": 41.1143, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 10.7115}, {"ts": 1769205660000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 7887.0, "quote_volume": 457.3968, "trades": 7, "taker_buy_volume": 7531.0, "taker_buy_quote": 436.798}, {"ts": 1769205720000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 538.0, "quote_volume": 31.2578, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 31.2578}, {"ts": 1769205780000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 538.0, "quote_volume": 31.2318, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 16.1518}, {"ts": 1769205840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 313.0, "quote_volume": 18.1853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205960000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 528.0, "quote_volume": 30.595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 294.0, "quote_volume": 17.0226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1174.0, "quote_volume": 68.092, "trades": 2, "taker_buy_volume": 1174.0, "taker_buy_quote": 68.092}, {"ts": 1769206140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3148.0, "quote_volume": 182.584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 483.0, "quote_volume": 28.014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3931.0, "quote_volume": 228.3911, "trades": 3, "taker_buy_volume": 3931.0, "taker_buy_quote": 228.3911}, {"ts": 1769206320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 431.0, "quote_volume": 25.0842, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 10.9416}, {"ts": 1769206380000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 5825.0, "quote_volume": 338.4471, "trades": 7, "taker_buy_volume": 5196.0, "taker_buy_quote": 301.9049}, {"ts": 1769206440000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 544.0, "quote_volume": 31.6608, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 31.6608}, {"ts": 1769206500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 13996.0, "quote_volume": 813.1676, "trades": 4, "taker_buy_volume": 537.0, "taker_buy_quote": 31.1997}, {"ts": 1769206560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 444.0, "quote_volume": 25.7964, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 9.9932}, {"ts": 1769206620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 758.0, "quote_volume": 44.0398, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 26.4936}, {"ts": 1769206680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 239.0, "quote_volume": 13.9098, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 13.9098}, {"ts": 1769206740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 530.0, "quote_volume": 30.793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 480.0, "quote_volume": 27.914, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.132}, {"ts": 1769206860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 593.0, "quote_volume": 34.5126, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 34.5126}, {"ts": 1769206920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 299.0, "quote_volume": 17.3719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206980000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 881.0, "quote_volume": 51.2455, "trades": 5, "taker_buy_volume": 499.0, "taker_buy_quote": 29.0418}, {"ts": 1769207040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 273.0, "quote_volume": 15.9159, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 15.9159}, {"ts": 1769207100000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 501.0, "quote_volume": 29.1314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207160000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 7996.0, "quote_volume": 465.3693, "trades": 5, "taker_buy_volume": 7691.0, "taker_buy_quote": 447.6488}, {"ts": 1769207220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 246.0, "quote_volume": 14.3418, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 14.3418}, {"ts": 1769207280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 567.0, "quote_volume": 32.9427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207340000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1602.0, "quote_volume": 93.2939, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 33.5225}, {"ts": 1769207400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 258.0, "quote_volume": 14.9898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 514.0, "quote_volume": 29.8588, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 13.6188}, {"ts": 1769207520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 7497.0, "quote_volume": 436.3254, "trades": 5, "taker_buy_volume": 7497.0, "taker_buy_quote": 436.3254}, {"ts": 1769207580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 509.0, "quote_volume": 29.5729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 589.0, "quote_volume": 34.2793, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 17.0236}, {"ts": 1769207700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 543.0, "quote_volume": 31.6569, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 31.6569}, {"ts": 1769207760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 216.0, "quote_volume": 12.5496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 509.0, "quote_volume": 29.522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207880000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 592.0, "quote_volume": 34.4702, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 34.4702}, {"ts": 1769207940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 260.0, "quote_volume": 15.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 123.0, "quote_volume": 7.1463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5782.0, "quote_volume": 336.5124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 244.0, "quote_volume": 14.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3551.0, "quote_volume": 206.6682, "trades": 3, "taker_buy_volume": 3551.0, "taker_buy_quote": 206.6682}, {"ts": 1769208600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 546.0, "quote_volume": 31.8318, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 31.8318}, {"ts": 1769208660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208720000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 303.0, "quote_volume": 17.6771, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 17.6771}, {"ts": 1769208780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 314.0, "quote_volume": 18.3062, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 18.3062}, {"ts": 1769208840000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 143.0, "quote_volume": 8.3369, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 8.3369}, {"ts": 1769208900000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 258.0, "quote_volume": 15.0513, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 15.0513}, {"ts": 1769208960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5829.0, "quote_volume": 339.8307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6671.0, "quote_volume": 387.5851, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 262.0, "quote_volume": 15.2484, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2484}, {"ts": 1769209620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 323.0, "quote_volume": 18.7986, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 18.7986}, {"ts": 1769209740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 323.0, "quote_volume": 18.7986, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 18.7986}, {"ts": 1769209800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 277.0, "quote_volume": 16.133, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 16.133}, {"ts": 1769209920000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2895.0, "quote_volume": 168.8077, "trades": 5, "taker_buy_volume": 2895.0, "taker_buy_quote": 168.8077}, {"ts": 1769209980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210040000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 326.0, "quote_volume": 18.9947, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 12.5345}, {"ts": 1769210100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2676.0, "quote_volume": 156.0108, "trades": 2, "taker_buy_volume": 2676.0, "taker_buy_quote": 156.0108}, {"ts": 1769210220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 277.0, "quote_volume": 16.1768, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 16.1768}, {"ts": 1769210280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 174.0, "quote_volume": 10.1268, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.1268}, {"ts": 1769210520000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4075.0, "quote_volume": 237.5725, "trades": 4, "taker_buy_volume": 4075.0, "taker_buy_quote": 237.5725}, {"ts": 1769210640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6489.0, "quote_volume": 377.6598, "trades": 3, "taker_buy_volume": 3789.0, "taker_buy_quote": 220.5198}, {"ts": 1769211000000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 9903.0, "quote_volume": 576.3884, "trades": 5, "taker_buy_volume": 9903.0, "taker_buy_quote": 576.3884}, {"ts": 1769211060000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 812.0, "quote_volume": 47.3198, "trades": 4, "taker_buy_volume": 614.0, "taker_buy_quote": 35.7962}, {"ts": 1769211120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 297.0, "quote_volume": 17.3151, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 17.3151}, {"ts": 1769211240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 320.0, "quote_volume": 18.656, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.656}, {"ts": 1769211300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 262.0, "quote_volume": 15.2746, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2746}, {"ts": 1769211420000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 647.0, "quote_volume": 37.7201, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 37.7201}, {"ts": 1769211480000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 619.0, "quote_volume": 36.0877, "trades": 3, "taker_buy_volume": 619.0, "taker_buy_quote": 36.0877}, {"ts": 1769211660000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 623.0, "quote_volume": 36.3209, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 36.3209}, {"ts": 1769211840000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 266.0, "quote_volume": 15.5078, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 15.5078}, {"ts": 1769211900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 267.0, "quote_volume": 15.5661, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 15.5661}, {"ts": 1769212020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 262.0, "quote_volume": 15.2746, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2746}, {"ts": 1769212080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212140000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 522.0, "quote_volume": 30.4326, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 30.4326}, {"ts": 1769212200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212260000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 608.0, "quote_volume": 35.474, "trades": 4, "taker_buy_volume": 608.0, "taker_buy_quote": 35.474}, {"ts": 1769212320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 184.0, "quote_volume": 10.7456, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.7456}, {"ts": 1769212380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 151.0, "quote_volume": 8.8033, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.8033}, {"ts": 1769212560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 6061.0, "quote_volume": 353.3839, "trades": 7, "taker_buy_volume": 3361.0, "taker_buy_quote": 195.9739}, {"ts": 1769212860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2862.0, "quote_volume": 166.8546, "trades": 2, "taker_buy_volume": 2862.0, "taker_buy_quote": 166.8546}, {"ts": 1769212920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3900.0, "quote_volume": 227.37, "trades": 3, "taker_buy_volume": 3710.0, "taker_buy_quote": 216.293}, {"ts": 1769212980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3366.0, "quote_volume": 196.2378, "trades": 4, "taker_buy_volume": 3366.0, "taker_buy_quote": 196.2378}, {"ts": 1769213040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 307.0, "quote_volume": 17.9288, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 17.9288}, {"ts": 1769213100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213340000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 261.0, "quote_volume": 15.2163, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 15.2163}, {"ts": 1769213400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 262.0, "quote_volume": 15.2746, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2746}, {"ts": 1769213460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 215.0, "quote_volume": 12.5345, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 12.5345}, {"ts": 1769213580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 583.0, "quote_volume": 33.9889, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 33.9889}, {"ts": 1769213640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213700000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 614.0, "quote_volume": 35.7962, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 35.7962}, {"ts": 1769213820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213940000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 476.0, "quote_volume": 27.7508, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 27.7508}, {"ts": 1769214000000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 323.0, "quote_volume": 18.8309, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 18.8309}, {"ts": 1769214060000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 230.0, "quote_volume": 13.409, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 13.409}, {"ts": 1769214180000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 600.0, "quote_volume": 35.0031, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 35.0031}, {"ts": 1769214240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 138.0, "quote_volume": 8.0316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 545.0, "quote_volume": 31.7435, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 14.2835}, {"ts": 1769214360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 277.0, "quote_volume": 16.1491, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 16.1491}, {"ts": 1769214420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 500.0, "quote_volume": 29.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 22048.0, "quote_volume": 1283.1936, "trades": 8, "taker_buy_volume": 14582.0, "taker_buy_quote": 848.6724}, {"ts": 1769214540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 231.0, "quote_volume": 13.4442, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 13.4442}, {"ts": 1769214600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 534.0, "quote_volume": 31.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 523.0, "quote_volume": 30.4386, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 30.4386}, {"ts": 1769214720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1300.0, "quote_volume": 75.66, "trades": 4, "taker_buy_volume": 1300.0, "taker_buy_quote": 75.66}, {"ts": 1769214780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 531.0, "quote_volume": 30.8511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 477.0, "quote_volume": 27.7614, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 27.7614}, {"ts": 1769214900000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3114.0, "quote_volume": 181.2097, "trades": 3, "taker_buy_volume": 2863.0, "taker_buy_quote": 166.6266}, {"ts": 1769214960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 527.0, "quote_volume": 30.6187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 476.0, "quote_volume": 27.7032, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 27.7032}, {"ts": 1769215080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 216.0, "quote_volume": 12.5712, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 12.5712}, {"ts": 1769215140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 532.0, "quote_volume": 30.9092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 430.0, "quote_volume": 25.026, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 25.026}, {"ts": 1769215260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 262.0, "quote_volume": 15.2484, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2484}, {"ts": 1769215320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 550.0, "quote_volume": 31.955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215380000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 6471.0, "quote_volume": 375.9882, "trades": 5, "taker_buy_volume": 508.0, "taker_buy_quote": 29.5379}, {"ts": 1769215440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 270.0, "quote_volume": 15.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215500000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 600.0, "quote_volume": 34.8292, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 16.9652}, {"ts": 1769215560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 185.0, "quote_volume": 10.7485, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 10.7485}, {"ts": 1769215620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 498.0, "quote_volume": 28.884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215680000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 10209.0, "quote_volume": 591.2861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 20031.0, "quote_volume": 1157.7918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 9245.0, "quote_volume": 534.361, "trades": 6, "taker_buy_volume": 6249.0, "taker_buy_quote": 361.1922}, {"ts": 1769215860000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 506.0, "quote_volume": 29.2685, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 12.5643}, {"ts": 1769215920000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 69030.0, "quote_volume": 3983.7592, "trades": 23, "taker_buy_volume": 12583.0, "taker_buy_quote": 726.0853}, {"ts": 1769215980000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 697.0, "quote_volume": 40.2331, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 9.3636}, {"ts": 1769216040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 558.0, "quote_volume": 32.2524, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 32.2524}, {"ts": 1769216100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 254.0, "quote_volume": 14.6558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 540.0, "quote_volume": 31.1812, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 13.4096}, {"ts": 1769216220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 309.0, "quote_volume": 17.8602, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8602}, {"ts": 1769216280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 584.0, "quote_volume": 33.6968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 558.0, "quote_volume": 32.2524, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 32.2524}, {"ts": 1769216400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 285.0, "quote_volume": 16.4445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216460000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10857.0, "quote_volume": 627.5048, "trades": 6, "taker_buy_volume": 10559.0, "taker_buy_quote": 610.3102}, {"ts": 1769216520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 541.0, "quote_volume": 31.3239, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 31.3239}, {"ts": 1769216580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 224.0, "quote_volume": 12.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 43921.0, "quote_volume": 2538.6338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 495.0, "quote_volume": 28.611, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 28.611}, {"ts": 1769216760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 233.0, "quote_volume": 13.4674, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 13.4674}, {"ts": 1769216820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 571.0, "quote_volume": 32.9467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 495.0, "quote_volume": 28.611, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 28.611}, {"ts": 1769216940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 239.0, "quote_volume": 13.7903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 475.0, "quote_volume": 27.4075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 588.0, "quote_volume": 33.9864, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 33.9864}, {"ts": 1769217120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 248.0, "quote_volume": 14.3344, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3344}, {"ts": 1769217180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 522.0, "quote_volume": 30.1194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217240000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 562.0, "quote_volume": 32.4569, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 17.051}, {"ts": 1769217300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 309.0, "quote_volume": 17.8602, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8602}, {"ts": 1769217360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 540.0, "quote_volume": 31.158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 527.0, "quote_volume": 30.4606, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 30.4606}, {"ts": 1769217480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 236.0, "quote_volume": 13.6172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 571.0, "quote_volume": 32.9467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 589.0, "quote_volume": 34.0442, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 34.0442}, {"ts": 1769217660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 365.0, "quote_volume": 21.097, "trades": 3, "taker_buy_volume": 365.0, "taker_buy_quote": 21.097}, {"ts": 1769217720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 619.0, "quote_volume": 35.7163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 543.0, "quote_volume": 31.3854, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 31.3854}, {"ts": 1769217840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 312.0, "quote_volume": 18.0024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217900000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 605.0, "quote_volume": 34.941, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 18.785}, {"ts": 1769217960000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 434.0, "quote_volume": 25.0682, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2592}, {"ts": 1769218020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 568.0, "quote_volume": 32.7736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 496.0, "quote_volume": 28.6688, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 28.6688}, {"ts": 1769218140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 263.0, "quote_volume": 15.2014, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.2014}, {"ts": 1769218200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 598.0, "quote_volume": 34.5046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7112.0, "quote_volume": 410.4366, "trades": 5, "taker_buy_volume": 742.0, "taker_buy_quote": 42.8876}, {"ts": 1769218320000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 1454.0, "quote_volume": 83.8706, "trades": 2, "taker_buy_volume": 1202.0, "taker_buy_quote": 69.3554}, {"ts": 1769218380000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 4305.0, "quote_volume": 247.9075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 20437.0, "quote_volume": 1177.1712, "trades": 7, "taker_buy_volume": 17690.0, "taker_buy_quote": 1018.944}, {"ts": 1769218500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 264.0, "quote_volume": 15.2064, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2064}, {"ts": 1769218560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2860.0, "quote_volume": 164.736, "trades": 3, "taker_buy_volume": 2860.0, "taker_buy_quote": 164.736}, {"ts": 1769218680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 335.0, "quote_volume": 19.3295, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 19.3295}, {"ts": 1769218740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 497.0, "quote_volume": 28.6769, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 28.6769}, {"ts": 1769218860000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2115.0, "quote_volume": 122.0618, "trades": 3, "taker_buy_volume": 2115.0, "taker_buy_quote": 122.0618}, {"ts": 1769218920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1654.0, "quote_volume": 95.6012, "trades": 7, "taker_buy_volume": 1654.0, "taker_buy_quote": 95.6012}, {"ts": 1769219040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1278.0, "quote_volume": 73.8684, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 10.693}, {"ts": 1769219160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 10828.0, "quote_volume": 625.8738, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 8.9166}, {"ts": 1769219220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 185.0, "quote_volume": 10.693, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 10.693}, {"ts": 1769219400000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2898.0, "quote_volume": 167.5044, "trades": 2, "taker_buy_volume": 2898.0, "taker_buy_quote": 167.5044}, {"ts": 1769219460000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 155.0, "quote_volume": 8.959, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 8.959}, {"ts": 1769219580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2700.0, "quote_volume": 156.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 248.0, "quote_volume": 14.3344, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3344}, {"ts": 1769219700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 542.0, "quote_volume": 31.3276, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 31.3276}, {"ts": 1769219880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2092.0, "quote_volume": 120.9176, "trades": 3, "taker_buy_volume": 2092.0, "taker_buy_quote": 120.9176}, {"ts": 1769219940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 568.0, "quote_volume": 32.8872, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 32.8872}, {"ts": 1769220060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 726.0, "quote_volume": 42.0354, "trades": 3, "taker_buy_volume": 726.0, "taker_buy_quote": 42.0354}, {"ts": 1769220240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 309.0, "quote_volume": 17.922, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.922}, {"ts": 1769220300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 464.0, "quote_volume": 26.8656, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 26.8656}, {"ts": 1769220420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 179.0, "quote_volume": 10.3641, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 10.3641}, {"ts": 1769220480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 599.0, "quote_volume": 34.742, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 34.742}, {"ts": 1769220600000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7310.0, "quote_volume": 423.3569, "trades": 5, "taker_buy_volume": 1079.0, "taker_buy_quote": 62.582}, {"ts": 1769220660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 517.0, "quote_volume": 29.986, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 29.986}, {"ts": 1769220720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 541.0, "quote_volume": 31.378, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 31.378}, {"ts": 1769220780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220900000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 562.0, "quote_volume": 32.5694, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 32.5694}, {"ts": 1769220960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 441.0, "quote_volume": 25.5339, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 25.5339}, {"ts": 1769221020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 324.0, "quote_volume": 18.792, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 18.792}, {"ts": 1769221140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 279.0, "quote_volume": 16.182, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 16.182}, {"ts": 1769221200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 652.0, "quote_volume": 37.7508, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 37.7508}, {"ts": 1769221320000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 590.0, "quote_volume": 34.1888, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 16.124}, {"ts": 1769221380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221440000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 294.0, "quote_volume": 17.0226, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 17.0226}, {"ts": 1769221500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 495.0, "quote_volume": 28.6605, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 28.6605}, {"ts": 1769221620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 429.0, "quote_volume": 24.8391, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 24.8391}, {"ts": 1769221680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 495.0, "quote_volume": 28.71, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 28.71}, {"ts": 1769221800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221860000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 6634.0, "quote_volume": 384.1395, "trades": 4, "taker_buy_volume": 6634.0, "taker_buy_quote": 384.1395}, {"ts": 1769221920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 263.0, "quote_volume": 15.254, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.254}, {"ts": 1769221980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 495.0, "quote_volume": 28.6605, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 28.6605}, {"ts": 1769222100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222220000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 662.0, "quote_volume": 38.3178, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 31.3818}, {"ts": 1769222280000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 10493.0, "quote_volume": 607.3391, "trades": 4, "taker_buy_volume": 8437.0, "taker_buy_quote": 488.5023}, {"ts": 1769222340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 279.0, "quote_volume": 16.1541, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1541}, {"ts": 1769222460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 278.0, "quote_volume": 16.0962, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.0962}, {"ts": 1769222520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 12733.0, "quote_volume": 735.9674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 264.0, "quote_volume": 15.2592, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2592}, {"ts": 1769222640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6064.0, "quote_volume": 350.4992, "trades": 4, "taker_buy_volume": 5160.0, "taker_buy_quote": 298.248}, {"ts": 1769222760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2700.0, "quote_volume": 156.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 264.0, "quote_volume": 15.2592, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2592}, {"ts": 1769223180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223300000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 710.0, "quote_volume": 41.0612, "trades": 3, "taker_buy_volume": 710.0, "taker_buy_quote": 41.0612}, {"ts": 1769223360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 232.0, "quote_volume": 13.4328, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.4328}, {"ts": 1769223420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 620.0, "quote_volume": 35.898, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 35.898}, {"ts": 1769223540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 153.0, "quote_volume": 8.8434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3147.0, "quote_volume": 181.8966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 559.0, "quote_volume": 32.3102, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 32.3102}, {"ts": 1769223720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3117.0, "quote_volume": 180.1626, "trades": 4, "taker_buy_volume": 2890.0, "taker_buy_quote": 167.042}, {"ts": 1769223780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 450.0, "quote_volume": 26.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 734.0, "quote_volume": 42.4986, "trades": 3, "taker_buy_volume": 734.0, "taker_buy_quote": 42.4986}, {"ts": 1769223900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769223960000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 2736.0, "quote_volume": 158.3892, "trades": 4, "taker_buy_volume": 2248.0, "taker_buy_quote": 130.1592}, {"ts": 1769224020000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 519.0, "quote_volume": 30.078, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.182}, {"ts": 1769224080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 248.0, "quote_volume": 14.384, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.384}, {"ts": 1769224140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 618.0, "quote_volume": 35.7822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 465.0, "quote_volume": 26.97, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 26.97}, {"ts": 1769224260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769224320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 478.0, "quote_volume": 27.6762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224380000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 522.0, "quote_volume": 30.2486, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 14.384}, {"ts": 1769224440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 604.0, "quote_volume": 35.032, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 35.032}, {"ts": 1769224500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 311.0, "quote_volume": 18.0069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224560000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 556.0, "quote_volume": 32.2219, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 17.11}, {"ts": 1769224620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 263.0, "quote_volume": 15.254, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.254}, {"ts": 1769224680000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 63450.0, "quote_volume": 3680.0523, "trades": 8, "taker_buy_volume": 62973.0, "taker_buy_quote": 3652.434}, {"ts": 1769224740000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5319.0, "quote_volume": 308.4756, "trades": 6, "taker_buy_volume": 3993.0, "taker_buy_quote": 231.594}, {"ts": 1769224800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 277.0, "quote_volume": 16.066, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 6.438}, {"ts": 1769224860000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 422.0, "quote_volume": 24.4449, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 6.438}, {"ts": 1769224920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 253.0, "quote_volume": 14.6487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2751.0, "quote_volume": 159.558, "trades": 3, "taker_buy_volume": 2751.0, "taker_buy_quote": 159.558}, {"ts": 1769225040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 593.0, "quote_volume": 34.394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 525.0, "quote_volume": 30.5025, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 30.5025}, {"ts": 1769225160000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 21969.0, "quote_volume": 1276.3758, "trades": 14, "taker_buy_volume": 14103.0, "taker_buy_quote": 819.3843}, {"ts": 1769225220000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 783.0, "quote_volume": 45.4388, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 14.4088}, {"ts": 1769225280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 542.0, "quote_volume": 31.4902, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 31.4902}, {"ts": 1769225340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 232.0, "quote_volume": 13.4792, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.4792}, {"ts": 1769225400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 566.0, "quote_volume": 32.828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 510.0, "quote_volume": 29.631, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 29.631}, {"ts": 1769225520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 216.0, "quote_volume": 12.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 489.0, "quote_volume": 28.362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 526.0, "quote_volume": 30.5606, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 30.5606}, {"ts": 1769225700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 263.0, "quote_volume": 15.2803, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.2803}, {"ts": 1769225760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 504.0, "quote_volume": 29.232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225820000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 473.0, "quote_volume": 27.41, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 13.514}, {"ts": 1769225880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 511.0, "quote_volume": 29.638, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 29.638}, {"ts": 1769225940000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2018.0, "quote_volume": 117.1959, "trades": 4, "taker_buy_volume": 1709.0, "taker_buy_quote": 99.2739}, {"ts": 1769226000000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 533.0, "quote_volume": 30.9372, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 13.4792}, {"ts": 1769226060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 247.0, "quote_volume": 14.3507, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.3507}, {"ts": 1769226120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 580.0, "quote_volume": 33.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 572.0, "quote_volume": 33.2332, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 33.2332}, {"ts": 1769226240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 311.0, "quote_volume": 18.038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 472.0, "quote_volume": 27.3977, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 12.6077}, {"ts": 1769226360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 309.0, "quote_volume": 17.9529, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.9529}, {"ts": 1769226420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 551.0, "quote_volume": 31.958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 541.0, "quote_volume": 31.4321, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 31.4321}, {"ts": 1769226540000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 254.0, "quote_volume": 14.7066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 502.0, "quote_volume": 29.0658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 600.0, "quote_volume": 34.8, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 34.8}, {"ts": 1769226720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1928.0, "quote_volume": 111.824, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 23.722}, {"ts": 1769226780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 530.0, "quote_volume": 30.687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 530.0, "quote_volume": 30.7141, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 15.718}, {"ts": 1769226900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 503.0, "quote_volume": 29.174, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 29.174}, {"ts": 1769226960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 242.0, "quote_volume": 14.0118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 486.0, "quote_volume": 28.1394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 535.0, "quote_volume": 31.03, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 31.03}, {"ts": 1769227140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 279.0, "quote_volume": 16.1541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 703.0, "quote_volume": 40.7468, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 24.998}, {"ts": 1769227260000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2598.0, "quote_volume": 150.474, "trades": 3, "taker_buy_volume": 498.0, "taker_buy_quote": 28.884}, {"ts": 1769227320000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 3243.0, "quote_volume": 187.7432, "trades": 5, "taker_buy_volume": 2915.0, "taker_buy_quote": 168.7848}, {"ts": 1769227380000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 30984.0, "quote_volume": 1798.3482, "trades": 16, "taker_buy_volume": 30439.0, "taker_buy_quote": 1766.7927}, {"ts": 1769227440000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1115.0, "quote_volume": 64.608, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 28.71}, {"ts": 1769227500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2372.0, "quote_volume": 137.576, "trades": 3, "taker_buy_volume": 2372.0, "taker_buy_quote": 137.576}, {"ts": 1769227560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 599.0, "quote_volume": 34.742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 548.0, "quote_volume": 31.8388, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 31.8388}, {"ts": 1769227680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 216.0, "quote_volume": 12.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227740000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 597.0, "quote_volume": 34.6549, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 16.7909}, {"ts": 1769227800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 292.0, "quote_volume": 16.9652, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 16.9652}, {"ts": 1769227860000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 59367.0, "quote_volume": 3437.8827, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 264.0, "quote_volume": 15.312, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.312}, {"ts": 1769227980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 567.0, "quote_volume": 32.8293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 537.0, "quote_volume": 31.0613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 305.0, "quote_volume": 17.629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228340000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 13765.0, "quote_volume": 795.5877, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 639.0, "quote_volume": 36.8703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 512.0, "quote_volume": 29.5936, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 29.5936}, {"ts": 1769228640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 218.0, "quote_volume": 12.5786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7003.0, "quote_volume": 404.7252, "trades": 6, "taker_buy_volume": 6521.0, "taker_buy_quote": 376.9138}, {"ts": 1769228760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 825.0, "quote_volume": 47.685, "trades": 3, "taker_buy_volume": 825.0, "taker_buy_quote": 47.685}, {"ts": 1769228820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 311.0, "quote_volume": 17.9758, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 17.9758}, {"ts": 1769228880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 499.0, "quote_volume": 28.7923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228940000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 508.0, "quote_volume": 29.3349, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 13.4674}, {"ts": 1769229000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 487.0, "quote_volume": 28.1486, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 28.1486}, {"ts": 1769229060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 519.0, "quote_volume": 29.9463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 601.0, "quote_volume": 34.7088, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 17.9758}, {"ts": 1769229180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 481.0, "quote_volume": 27.8018, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 27.8018}, {"ts": 1769229240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 240.0, "quote_volume": 13.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2454.0, "quote_volume": 141.5958, "trades": 5, "taker_buy_volume": 1783.0, "taker_buy_quote": 102.8791}, {"ts": 1769229360000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3277.0, "quote_volume": 189.1078, "trades": 4, "taker_buy_volume": 3277.0, "taker_buy_quote": 189.1078}, {"ts": 1769229420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 497.0, "quote_volume": 28.7266, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 28.7266}, {"ts": 1769229480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 284.0, "quote_volume": 16.3868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229540000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 616.0, "quote_volume": 35.5742, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 17.918}, {"ts": 1769229600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 217.0, "quote_volume": 12.5426, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 12.5426}, {"ts": 1769229660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 447.0, "quote_volume": 25.7919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229720000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 527.0, "quote_volume": 30.4328, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3922}, {"ts": 1769229780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 512.0, "quote_volume": 29.5936, "trades": 3, "taker_buy_volume": 512.0, "taker_buy_quote": 29.5936}, {"ts": 1769229840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 283.0, "quote_volume": 16.3291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 543.0, "quote_volume": 31.356, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3922}, {"ts": 1769229960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 295.0, "quote_volume": 17.051, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 17.051}, {"ts": 1769230020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 474.0, "quote_volume": 27.3498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230080000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 487.0, "quote_volume": 28.1232, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 13.4674}, {"ts": 1769230140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 512.0, "quote_volume": 29.5936, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 29.5936}, {"ts": 1769230200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 255.0, "quote_volume": 14.7135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 507.0, "quote_volume": 29.2539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 210.0, "quote_volume": 12.117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 472.0, "quote_volume": 27.2344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 93.0, "quote_volume": 5.3754, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.3754}, {"ts": 1769230560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 249.0, "quote_volume": 14.3922, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3922}, {"ts": 1769230620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 645.0, "quote_volume": 37.2165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 559.0, "quote_volume": 32.3102, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 32.3102}, {"ts": 1769230740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 297.0, "quote_volume": 17.1369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230800000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 532.0, "quote_volume": 30.7213, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3922}, {"ts": 1769230860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 233.0, "quote_volume": 13.4674, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 13.4674}, {"ts": 1769230920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 24269.0, "quote_volume": 1400.3213, "trades": 68, "taker_buy_volume": 352.0, "taker_buy_quote": 20.3104}, {"ts": 1769230980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 607.0, "quote_volume": 35.0239, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 35.0239}, {"ts": 1769231040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 173.0, "quote_volume": 9.9648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 561.0, "quote_volume": 32.3697, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 32.3697}, {"ts": 1769231220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 280.0, "quote_volume": 16.156, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 16.156}, {"ts": 1769231280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 264.0, "quote_volume": 15.2328, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2328}, {"ts": 1769231400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 561.0, "quote_volume": 32.3697, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 32.3697}, {"ts": 1769231460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 19155.0, "quote_volume": 1105.2435, "trades": 7, "taker_buy_volume": 19155.0, "taker_buy_quote": 1105.2435}, {"ts": 1769231520000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1744.0, "quote_volume": 100.6505, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 12.5426}, {"ts": 1769231580000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 3011.0, "quote_volume": 173.7658, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 17.9758}, {"ts": 1769231640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 576.0, "quote_volume": 33.2352, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 33.2352}, {"ts": 1769231760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 498.0, "quote_volume": 28.7346, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 28.7346}, {"ts": 1769231940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 249.0, "quote_volume": 14.3673, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3673}, {"ts": 1769232000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 514.0, "quote_volume": 29.6578, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 29.6578}, {"ts": 1769232120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 18897.0, "quote_volume": 1090.3569, "trades": 4, "taker_buy_volume": 18897.0, "taker_buy_quote": 1090.3569}, {"ts": 1769232180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 540.0, "quote_volume": 31.212, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 31.212}, {"ts": 1769232300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 217.0, "quote_volume": 12.5426, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 12.5426}, {"ts": 1769232360000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 17104.0, "quote_volume": 988.6112, "trades": 9, "taker_buy_volume": 10801.0, "taker_buy_quote": 624.2978}, {"ts": 1769232420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 215.0, "quote_volume": 12.427, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 12.427}, {"ts": 1769232480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 548.0, "quote_volume": 31.6744, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 31.6744}, {"ts": 1769232540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 10008.0, "quote_volume": 578.4624, "trades": 3, "taker_buy_volume": 10008.0, "taker_buy_quote": 578.4624}, {"ts": 1769232660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 554.0, "quote_volume": 32.0212, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 32.0212}, {"ts": 1769232720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 228.0, "quote_volume": 13.1784, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.1784}, {"ts": 1769232780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 33516.0, "quote_volume": 1937.2248, "trades": 8, "taker_buy_volume": 33516.0, "taker_buy_quote": 1937.2248}, {"ts": 1769232900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 612.0, "quote_volume": 35.3736, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 35.3736}, {"ts": 1769232960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233020000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233080000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 4444.0, "quote_volume": 257.0816, "trades": 5, "taker_buy_volume": 4444.0, "taker_buy_quote": 257.0816}, {"ts": 1769233140000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 6563.0, "quote_volume": 379.3646, "trades": 4, "taker_buy_volume": 2932.0, "taker_buy_quote": 169.4928}, {"ts": 1769233200000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5309.0, "quote_volume": 306.8602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233260000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 597.0, "quote_volume": 34.5066, "trades": 3, "taker_buy_volume": 597.0, "taker_buy_quote": 34.5066}, {"ts": 1769233320000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 294.0, "quote_volume": 17.0226, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 17.0226}, {"ts": 1769233500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 628.0, "quote_volume": 36.3612, "trades": 2, "taker_buy_volume": 628.0, "taker_buy_quote": 36.3612}, {"ts": 1769233620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 8120.0, "quote_volume": 469.336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 217.0, "quote_volume": 12.5643, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 12.5643}, {"ts": 1769234340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 543.0, "quote_volume": 31.4397, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 31.4397}, {"ts": 1769234400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 416.0, "quote_volume": 24.0864, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 24.0864}, {"ts": 1769234520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 294.0, "quote_volume": 17.052, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 17.052}, {"ts": 1769234580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3804.0, "quote_volume": 220.632, "trades": 4, "taker_buy_volume": 3804.0, "taker_buy_quote": 220.632}, {"ts": 1769234700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 244.0, "quote_volume": 14.152, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.152}, {"ts": 1769234940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 533.0, "quote_volume": 30.914, "trades": 1, "taker_buy_volume": 533.0, "taker_buy_quote": 30.914}, {"ts": 1769235240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235540000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1212.0, "quote_volume": 70.2243, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 28.71}, {"ts": 1769235600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 572.0, "quote_volume": 33.176, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 33.176}, {"ts": 1769235780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 449.0, "quote_volume": 26.042, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 26.042}, {"ts": 1769235840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 144.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 8.352}, {"ts": 1769235900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 123.0, "quote_volume": 7.134, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 7.134}, {"ts": 1769235960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 889.0, "quote_volume": 51.562, "trades": 4, "taker_buy_volume": 889.0, "taker_buy_quote": 51.562}, {"ts": 1769236020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 452.0, "quote_volume": 26.216, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 26.216}, {"ts": 1769236080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 127.0, "quote_volume": 7.366, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 7.366}, {"ts": 1769236140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 721.0, "quote_volume": 41.818, "trades": 3, "taker_buy_volume": 721.0, "taker_buy_quote": 41.818}, {"ts": 1769236200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 124.0, "quote_volume": 7.192, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 7.192}, {"ts": 1769236260000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 685.0, "quote_volume": 39.7021, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 23.548}, {"ts": 1769236320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 322.0, "quote_volume": 18.676, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 18.676}, {"ts": 1769236380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 135.0, "quote_volume": 7.83, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 7.83}, {"ts": 1769236440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 342.0, "quote_volume": 19.836, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 19.836}, {"ts": 1769236500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 674.0, "quote_volume": 39.092, "trades": 3, "taker_buy_volume": 674.0, "taker_buy_quote": 39.092}, {"ts": 1769236560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 134.0, "quote_volume": 7.772, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 7.772}, {"ts": 1769236620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 133.0, "quote_volume": 7.714, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 7.714}, {"ts": 1769236680000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 706.0, "quote_volume": 40.9367, "trades": 4, "taker_buy_volume": 593.0, "taker_buy_quote": 34.394}, {"ts": 1769236740000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 7332.0, "quote_volume": 425.2699, "trades": 5, "taker_buy_volume": 7332.0, "taker_buy_quote": 425.2699}, {"ts": 1769236800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 270.0, "quote_volume": 15.687, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 15.687}, {"ts": 1769236860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 519.0, "quote_volume": 30.1539, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 30.1539}, {"ts": 1769236920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 127.0, "quote_volume": 7.3787, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 7.3787}, {"ts": 1769236980000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 10444.0, "quote_volume": 606.8087, "trades": 5, "taker_buy_volume": 123.0, "taker_buy_quote": 7.1586}, {"ts": 1769237040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 153.0, "quote_volume": 8.8893, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.8893}, {"ts": 1769237100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 338.0, "quote_volume": 19.6378, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 19.6378}, {"ts": 1769237160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 144.0, "quote_volume": 8.3808, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 8.3808}, {"ts": 1769237220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 153.0, "quote_volume": 8.9046, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.9046}, {"ts": 1769237280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 126.0, "quote_volume": 7.3332, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 7.3332}, {"ts": 1769237340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 152.0, "quote_volume": 8.8464, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 8.8464}, {"ts": 1769237400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 145.0, "quote_volume": 8.439, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 8.439}, {"ts": 1769237460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 111.0, "quote_volume": 6.4602, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 6.4602}, {"ts": 1769237520000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 503.0, "quote_volume": 29.2361, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 6.8676}, {"ts": 1769237580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 146.0, "quote_volume": 8.4972, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 8.4972}, {"ts": 1769237640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2805.0, "quote_volume": 162.9705, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 6.1005}, {"ts": 1769237700000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 3002.0, "quote_volume": 174.4269, "trades": 5, "taker_buy_volume": 3002.0, "taker_buy_quote": 174.4269}, {"ts": 1769237760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 262.0, "quote_volume": 15.2484, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2484}, {"ts": 1769237820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 128.0, "quote_volume": 7.4496, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 7.4496}, {"ts": 1769237880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 126.0, "quote_volume": 7.3332, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 7.3332}, {"ts": 1769237940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 119.0, "quote_volume": 6.9258, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 6.9258}, {"ts": 1769238000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 492.0, "quote_volume": 28.6344, "trades": 3, "taker_buy_volume": 492.0, "taker_buy_quote": 28.6344}, {"ts": 1769238060000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 2819.0, "quote_volume": 163.7958, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 6.9258}, {"ts": 1769238120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 149.0, "quote_volume": 8.6569, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 8.6569}, {"ts": 1769238180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 150.0, "quote_volume": 8.715, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.715}, {"ts": 1769238240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 384.0, "quote_volume": 22.3104, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 22.3104}, {"ts": 1769238300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 128.0, "quote_volume": 7.4496, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 7.4496}, {"ts": 1769238360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 117.0, "quote_volume": 6.8094, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 6.8094}, {"ts": 1769238420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 105.0, "quote_volume": 6.111, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 6.111}, {"ts": 1769238480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 204.0, "quote_volume": 11.8728, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 11.8728}, {"ts": 1769238540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 122.0, "quote_volume": 7.1126, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.1126}, {"ts": 1769238600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 131.0, "quote_volume": 7.6373, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 7.6373}, {"ts": 1769238660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 110.0, "quote_volume": 6.402, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 6.402}, {"ts": 1769238720000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 263.0, "quote_volume": 15.3172, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 6.1798}, {"ts": 1769238780000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 143.0, "quote_volume": 8.3369, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 8.3369}, {"ts": 1769238840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 121.0, "quote_volume": 7.0422, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 7.0422}, {"ts": 1769238900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 134.0, "quote_volume": 7.7988, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 7.7988}, {"ts": 1769238960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 104.0, "quote_volume": 6.0528, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.0528}, {"ts": 1769239020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 132.0, "quote_volume": 7.6824, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 7.6824}, {"ts": 1769239080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 131.0, "quote_volume": 7.6242, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 7.6242}, {"ts": 1769239140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2865.0, "quote_volume": 166.4565, "trades": 3, "taker_buy_volume": 2865.0, "taker_buy_quote": 166.4565}, {"ts": 1769239200000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3991.0, "quote_volume": 231.8897, "trades": 3, "taker_buy_volume": 126.0, "taker_buy_quote": 7.3332}, {"ts": 1769239260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 147.0, "quote_volume": 8.5554, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 8.5554}, {"ts": 1769239320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 126.0, "quote_volume": 7.3206, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 7.3206}, {"ts": 1769239380000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8988.0, "quote_volume": 521.3163, "trades": 5, "taker_buy_volume": 123.0, "taker_buy_quote": 7.1463}, {"ts": 1769239440000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 120.0, "quote_volume": 6.972, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 6.972}, {"ts": 1769239500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 138.0, "quote_volume": 8.0178, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 8.0178}, {"ts": 1769239560000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 510.0, "quote_volume": 29.6415, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 6.111}, {"ts": 1769239620000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 143.0, "quote_volume": 8.3226, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 8.3226}, {"ts": 1769239680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 5511.0, "quote_volume": 320.1891, "trades": 2, "taker_buy_volume": 107.0, "taker_buy_quote": 6.2167}, {"ts": 1769239740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 279.0, "quote_volume": 16.2099, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.2099}, {"ts": 1769239800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 105.0, "quote_volume": 6.1005, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 6.1005}, {"ts": 1769239860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 135.0, "quote_volume": 7.8435, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 7.8435}, {"ts": 1769239920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 154.0, "quote_volume": 8.9474, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 8.9474}, {"ts": 1769239980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 136.0, "quote_volume": 7.9016, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 7.9016}, {"ts": 1769240040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 116.0, "quote_volume": 6.7396, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 6.7396}, {"ts": 1769240100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 138.0, "quote_volume": 8.0178, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 8.0178}, {"ts": 1769240160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 113.0, "quote_volume": 6.5653, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.5653}, {"ts": 1769240220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 216.0, "quote_volume": 12.5496, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 12.5496}, {"ts": 1769240280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240400000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 22151.0, "quote_volume": 1283.0829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 444.0, "quote_volume": 25.7076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 17152.0, "quote_volume": 994.816, "trades": 4, "taker_buy_volume": 17152.0, "taker_buy_quote": 994.816}, {"ts": 1769240640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2923.0, "quote_volume": 169.534, "trades": 2, "taker_buy_volume": 2923.0, "taker_buy_quote": 169.534}, {"ts": 1769240880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9182.0, "quote_volume": 532.556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 86.0, "quote_volume": 4.988, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 4.988}, {"ts": 1769241180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 417.0, "quote_volume": 24.186, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 24.186}, {"ts": 1769241240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 247.0, "quote_volume": 14.326, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.326}, {"ts": 1769241300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769241420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 557.0, "quote_volume": 32.306, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 32.306}, {"ts": 1769241480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 540.0, "quote_volume": 31.32, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 31.32}, {"ts": 1769241660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 309.0, "quote_volume": 17.922, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.922}, {"ts": 1769241780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 325.0, "quote_volume": 18.85, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 18.85}, {"ts": 1769241840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 556.0, "quote_volume": 32.248, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.248}, {"ts": 1769241960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1158.0, "quote_volume": 67.164, "trades": 2, "taker_buy_volume": 1158.0, "taker_buy_quote": 67.164}, {"ts": 1769242080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 479.0, "quote_volume": 27.782, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 27.782}, {"ts": 1769242140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 556.0, "quote_volume": 32.248, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.248}, {"ts": 1769242200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242260000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 63091.0, "quote_volume": 3648.0536, "trades": 10, "taker_buy_volume": 181.0, "taker_buy_quote": 10.4799}, {"ts": 1769242320000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 588.0, "quote_volume": 34.0746, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 34.0746}, {"ts": 1769242380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 263.0, "quote_volume": 15.254, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.254}, {"ts": 1769242500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 324.0, "quote_volume": 18.792, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 18.792}, {"ts": 1769242560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 294.0, "quote_volume": 17.052, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 17.052}, {"ts": 1769242680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 278.0, "quote_volume": 16.124, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.124}, {"ts": 1769242740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 689.0, "quote_volume": 39.962, "trades": 1, "taker_buy_volume": 689.0, "taker_buy_quote": 39.962}, {"ts": 1769242800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 541.0, "quote_volume": 31.378, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 31.378}, {"ts": 1769242860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 87.0, "quote_volume": 5.046, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 5.046}, {"ts": 1769242920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 247.0, "quote_volume": 14.326, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.326}, {"ts": 1769242980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 262.0, "quote_volume": 15.196, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.196}, {"ts": 1769243040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 8042.0, "quote_volume": 466.436, "trades": 5, "taker_buy_volume": 7849.0, "taker_buy_quote": 455.242}, {"ts": 1769243100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 540.0, "quote_volume": 31.374, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 31.374}, {"ts": 1769243160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 248.0, "quote_volume": 14.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 663.0, "quote_volume": 38.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243280000, "open": 0.0581, "high": 0.0581, "low": 0.0577, "close": 0.0578, "volume": 368800.0, "quote_volume": 21326.7533, "trades": 50, "taker_buy_volume": 8759.0, "taker_buy_quote": 507.1847}, {"ts": 1769243340000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 25061.0, "quote_volume": 1446.0492, "trades": 57, "taker_buy_volume": 891.0, "taker_buy_quote": 51.4402}, {"ts": 1769243400000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5785.0, "quote_volume": 334.373, "trades": 7, "taker_buy_volume": 5593.0, "taker_buy_quote": 323.2754}, {"ts": 1769243460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 511.0, "quote_volume": 29.5869, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 29.5869}, {"ts": 1769243520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 15141.0, "quote_volume": 876.6639, "trades": 7, "taker_buy_volume": 15141.0, "taker_buy_quote": 876.6639}, {"ts": 1769243580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 231.0, "quote_volume": 13.398, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 13.398}, {"ts": 1769243640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 294.0, "quote_volume": 17.052, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 17.052}, {"ts": 1769243700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769243820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 525.0, "quote_volume": 30.45, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 30.45}, {"ts": 1769243880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769244000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 247.0, "quote_volume": 14.326, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.326}, {"ts": 1769244060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 526.0, "quote_volume": 30.508, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 30.508}, {"ts": 1769244180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 556.0, "quote_volume": 32.248, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 32.248}, {"ts": 1769244720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6538.0, "quote_volume": 379.204, "trades": 5, "taker_buy_volume": 6538.0, "taker_buy_quote": 379.204}, {"ts": 1769244780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2394.0, "quote_volume": 139.0914, "trades": 2, "taker_buy_volume": 2394.0, "taker_buy_quote": 139.0914}, {"ts": 1769244840000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 488.0, "quote_volume": 28.3528, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 28.3528}, {"ts": 1769244900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 509.0, "quote_volume": 29.5729, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 29.5729}, {"ts": 1769244960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 262.0, "quote_volume": 15.2222, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.2222}, {"ts": 1769245020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 424.0, "quote_volume": 24.6344, "trades": 3, "taker_buy_volume": 424.0, "taker_buy_quote": 24.6344}, {"ts": 1769245140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 463.0, "quote_volume": 26.9003, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 26.9003}, {"ts": 1769245200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 24236.0, "quote_volume": 1405.688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245260000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 29894.0, "quote_volume": 1730.8858, "trades": 4, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769245320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 263.0, "quote_volume": 15.254, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.254}, {"ts": 1769245380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 556.0, "quote_volume": 32.248, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.248}, {"ts": 1769245500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3103.0, "quote_volume": 179.6637, "trades": 4, "taker_buy_volume": 3103.0, "taker_buy_quote": 179.6637}, {"ts": 1769245620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5773.0, "quote_volume": 334.2567, "trades": 5, "taker_buy_volume": 5565.0, "taker_buy_quote": 322.2135}, {"ts": 1769245680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 618.0, "quote_volume": 35.844, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 35.844}, {"ts": 1769245800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 525.0, "quote_volume": 30.45, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 30.45}, {"ts": 1769245980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 310.0, "quote_volume": 17.98, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 17.98}, {"ts": 1769246040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1850.0, "quote_volume": 107.3, "trades": 3, "taker_buy_volume": 1850.0, "taker_buy_quote": 107.3}, {"ts": 1769246160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 556.0, "quote_volume": 32.248, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.248}, {"ts": 1769246220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4902.0, "quote_volume": 283.8258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246280000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 550.0, "quote_volume": 31.8117, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 12.5643}, {"ts": 1769246340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 309.0, "quote_volume": 17.8911, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8911}, {"ts": 1769246400000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 624.0, "quote_volume": 36.0784, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 6.4848}, {"ts": 1769246460000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 619.0, "quote_volume": 35.8077, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 17.0805}, {"ts": 1769246520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 619.0, "quote_volume": 35.8401, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 35.8401}, {"ts": 1769246580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3672.0, "quote_volume": 212.2416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246640000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 522.0, "quote_volume": 30.1963, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 14.3013}, {"ts": 1769246700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 310.0, "quote_volume": 17.949, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 17.949}, {"ts": 1769246760000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 809.0, "quote_volume": 46.7854, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 14.5908}, {"ts": 1769246820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 526.0, "quote_volume": 30.4554, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 30.4554}, {"ts": 1769246880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 247.0, "quote_volume": 14.2766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 522.0, "quote_volume": 30.1716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247000000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 11533.0, "quote_volume": 666.66, "trades": 8, "taker_buy_volume": 5926.0, "taker_buy_quote": 342.5754}, {"ts": 1769247060000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 524.0, "quote_volume": 30.3166, "trades": 4, "taker_buy_volume": 294.0, "taker_buy_quote": 17.0226}, {"ts": 1769247120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 529.0, "quote_volume": 30.5762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 7333.0, "quote_volume": 423.8474, "trades": 7, "taker_buy_volume": 4316.0, "taker_buy_quote": 249.4648}, {"ts": 1769247240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 558.0, "quote_volume": 32.2524, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 32.2524}, {"ts": 1769247300000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 344.0, "quote_volume": 19.8574, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 4.9708}, {"ts": 1769247360000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 773.0, "quote_volume": 44.6298, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 16.0106}, {"ts": 1769247420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 496.0, "quote_volume": 28.6688, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 28.6688}, {"ts": 1769247480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 279.0, "quote_volume": 16.1262, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1262}, {"ts": 1769247540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 557.0, "quote_volume": 32.1389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 558.0, "quote_volume": 32.2524, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 32.2524}, {"ts": 1769247660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 232.0, "quote_volume": 13.3864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 551.0, "quote_volume": 31.7927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 481.0, "quote_volume": 27.8018, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 27.8018}, {"ts": 1769247840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 286.0, "quote_volume": 16.5022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 310.0, "quote_volume": 17.887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 6963.0, "quote_volume": 401.7651, "trades": 8, "taker_buy_volume": 2420.0, "taker_buy_quote": 139.634}, {"ts": 1769248080000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3332.0, "quote_volume": 192.3014, "trades": 5, "taker_buy_volume": 3150.0, "taker_buy_quote": 181.8}, {"ts": 1769248140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 232.0, "quote_volume": 13.4096, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.4096}, {"ts": 1769248200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 548.0, "quote_volume": 31.6196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248260000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 636.0, "quote_volume": 36.7608, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 36.7608}, {"ts": 1769248320000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 871.0, "quote_volume": 50.3143, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 33.2928}, {"ts": 1769248380000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 516.0, "quote_volume": 29.7964, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 13.4096}, {"ts": 1769248440000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 264.0, "quote_volume": 15.2592, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2592}, {"ts": 1769248500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 13616.0, "quote_volume": 785.6432, "trades": 10, "taker_buy_volume": 4432.0, "taker_buy_quote": 255.7264}, {"ts": 1769248560000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 580.0, "quote_volume": 33.4923, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 15.2014}, {"ts": 1769248620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 527.0, "quote_volume": 30.4606, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 30.4606}, {"ts": 1769248680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 277.0, "quote_volume": 15.9829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 570.0, "quote_volume": 32.9185, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 17.051}, {"ts": 1769248800000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 622.0, "quote_volume": 35.9173, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1262}, {"ts": 1769248860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 544.0, "quote_volume": 31.3888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 527.0, "quote_volume": 30.4606, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 30.4606}, {"ts": 1769248980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 241.0, "quote_volume": 13.9057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249040000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 522.0, "quote_volume": 30.1066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249100000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7229.0, "quote_volume": 417.1691, "trades": 8, "taker_buy_volume": 7229.0, "taker_buy_quote": 417.1691}, {"ts": 1769249160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 248.0, "quote_volume": 14.3344, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3344}, {"ts": 1769249220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 594.0, "quote_volume": 34.2738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 543.0, "quote_volume": 31.3854, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 31.3854}, {"ts": 1769249340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 296.0, "quote_volume": 17.0792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 556.0, "quote_volume": 32.0812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 574.0, "quote_volume": 33.1772, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 33.1772}, {"ts": 1769249520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 248.0, "quote_volume": 14.3344, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3344}, {"ts": 1769249580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 547.0, "quote_volume": 31.5619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249640000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 495.0, "quote_volume": 28.5878, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 15.2014}, {"ts": 1769249700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 559.0, "quote_volume": 32.3102, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 32.3102}, {"ts": 1769249760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 280.0, "quote_volume": 16.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249820000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 586.0, "quote_volume": 33.8401, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1262}, {"ts": 1769249880000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 23638.0, "quote_volume": 1362.5839, "trades": 8, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1262}, {"ts": 1769249940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 512.0, "quote_volume": 29.5936, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 29.5936}, {"ts": 1769250060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 8828.0, "quote_volume": 508.8465, "trades": 5, "taker_buy_volume": 3041.0, "taker_buy_quote": 175.5153}, {"ts": 1769250240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 49380.0, "quote_volume": 2849.226, "trades": 21, "taker_buy_volume": 22380.0, "taker_buy_quote": 1291.326}, {"ts": 1769250300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 10717.0, "quote_volume": 619.4176, "trades": 8, "taker_buy_volume": 7767.0, "taker_buy_quote": 448.9326}, {"ts": 1769250420000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1305.0, "quote_volume": 75.4863, "trades": 5, "taker_buy_volume": 1305.0, "taker_buy_quote": 75.4863}, {"ts": 1769250480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 574.0, "quote_volume": 33.1772, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 33.1772}, {"ts": 1769250660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 574.0, "quote_volume": 33.1772, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 33.1772}, {"ts": 1769250840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 263.0, "quote_volume": 15.2014, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.2014}, {"ts": 1769250900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 15989.0, "quote_volume": 924.1642, "trades": 5, "taker_buy_volume": 15989.0, "taker_buy_quote": 924.1642}, {"ts": 1769251020000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 326.0, "quote_volume": 18.8428, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 18.8428}, {"ts": 1769251140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 242.0, "quote_volume": 13.9876, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 13.9876}, {"ts": 1769251200000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251260000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 293.0, "quote_volume": 16.9354, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 16.9354}, {"ts": 1769251320000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 625.0, "quote_volume": 36.125, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 36.125}, {"ts": 1769251380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2885.0, "quote_volume": 166.753, "trades": 4, "taker_buy_volume": 2885.0, "taker_buy_quote": 166.753}, {"ts": 1769251560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3352.0, "quote_volume": 194.0808, "trades": 4, "taker_buy_volume": 3352.0, "taker_buy_quote": 194.0808}, {"ts": 1769251620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 8635.0, "quote_volume": 499.9665, "trades": 4, "taker_buy_volume": 8635.0, "taker_buy_quote": 499.9665}, {"ts": 1769251680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 245.0, "quote_volume": 14.1855, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 14.1855}, {"ts": 1769251740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 334.0, "quote_volume": 19.3386, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 19.3386}, {"ts": 1769251800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 556.0, "quote_volume": 32.1924, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.1924}, {"ts": 1769251920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 604.0, "quote_volume": 34.9716, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 34.9716}, {"ts": 1769252100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 217.0, "quote_volume": 12.5643, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 12.5643}, {"ts": 1769252160000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 456.0, "quote_volume": 26.4024, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 26.4024}, {"ts": 1769252280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 299.0, "quote_volume": 17.3121, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 17.3121}, {"ts": 1769252340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252520000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 542.0, "quote_volume": 31.3818, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 31.3818}, {"ts": 1769253060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 444.0, "quote_volume": 25.6941, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8911}, {"ts": 1769253180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2438.0, "quote_volume": 140.9164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 202.0, "quote_volume": 11.6958, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.6958}, {"ts": 1769253360000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 9226.0, "quote_volume": 534.2163, "trades": 7, "taker_buy_volume": 9226.0, "taker_buy_quote": 534.2163}, {"ts": 1769253420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 184.0, "quote_volume": 10.6536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769253540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 324.0, "quote_volume": 18.792, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 18.792}, {"ts": 1769253600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 279.0, "quote_volume": 16.182, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 16.182}, {"ts": 1769253720000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 786.0, "quote_volume": 45.5634, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 31.32}, {"ts": 1769253780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5176.0, "quote_volume": 299.6904, "trades": 4, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1541}, {"ts": 1769253900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 232.0, "quote_volume": 13.4328, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.4328}, {"ts": 1769254020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 496.0, "quote_volume": 28.7184, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 28.7184}, {"ts": 1769254080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 588.0, "quote_volume": 34.0452, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 34.0452}, {"ts": 1769254260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 192.0, "quote_volume": 11.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 587.0, "quote_volume": 34.046, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 34.046}, {"ts": 1769254440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 263.0, "quote_volume": 15.254, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.254}, {"ts": 1769254500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 324.0, "quote_volume": 18.792, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 18.792}, {"ts": 1769254620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 248.0, "quote_volume": 14.384, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.384}, {"ts": 1769254680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 216.0, "quote_volume": 12.528, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 12.528}, {"ts": 1769254800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 744.0, "quote_volume": 43.152, "trades": 3, "taker_buy_volume": 744.0, "taker_buy_quote": 43.152}, {"ts": 1769254860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 541.0, "quote_volume": 31.378, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 31.378}, {"ts": 1769255040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 247.0, "quote_volume": 14.326, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.326}, {"ts": 1769255100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 278.0, "quote_volume": 16.124, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.124}, {"ts": 1769255220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 541.0, "quote_volume": 31.378, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 31.378}, {"ts": 1769255280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 201.0, "quote_volume": 11.658, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 11.658}, {"ts": 1769255340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 105.0, "quote_volume": 6.09, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 6.09}, {"ts": 1769255460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 363.0, "quote_volume": 21.054, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 21.054}, {"ts": 1769255640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 309.0, "quote_volume": 17.922, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.922}, {"ts": 1769255700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 556.0, "quote_volume": 32.248, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.248}, {"ts": 1769255880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 278.0, "quote_volume": 16.124, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.124}, {"ts": 1769255940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256000000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4062.0, "quote_volume": 235.2161, "trades": 3, "taker_buy_volume": 608.0, "taker_buy_quote": 35.2295}, {"ts": 1769256060000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769256120000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256180000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1455.0, "quote_volume": 84.2445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256300000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 735.0, "quote_volume": 42.5727, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 9.396}, {"ts": 1769256360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 370.0, "quote_volume": 21.46, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 21.46}, {"ts": 1769256600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 86.0, "quote_volume": 4.988, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 4.988}, {"ts": 1769256660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 201.0, "quote_volume": 11.658, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 11.658}, {"ts": 1769256720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 344.0, "quote_volume": 19.952, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 19.952}, {"ts": 1769256840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 201.0, "quote_volume": 11.658, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 11.658}, {"ts": 1769256900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 293.0, "quote_volume": 16.994, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 16.994}, {"ts": 1769257020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 278.0, "quote_volume": 16.124, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.124}, {"ts": 1769257080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 18440.0, "quote_volume": 1067.676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 278.0, "quote_volume": 16.124, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.124}, {"ts": 1769257260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 86.0, "quote_volume": 4.988, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 4.988}, {"ts": 1769257320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 113.0, "quote_volume": 6.554, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.554}, {"ts": 1769257380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 309.0, "quote_volume": 17.922, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.922}, {"ts": 1769257440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 7104.0, "quote_volume": 412.032, "trades": 6, "taker_buy_volume": 4250.0, "taker_buy_quote": 246.5}, {"ts": 1769257500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257560000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 370.0, "quote_volume": 21.497, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 21.497}, {"ts": 1769257620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257740000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257920000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 291.0, "quote_volume": 16.878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2409.0, "quote_volume": 139.722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2503.0, "quote_volume": 145.174, "trades": 1, "taker_buy_volume": 2503.0, "taker_buy_quote": 145.174}, {"ts": 1769258580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6706.0, "quote_volume": 388.948, "trades": 5, "taker_buy_volume": 6706.0, "taker_buy_quote": 388.948}, {"ts": 1769258640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2892.0, "quote_volume": 167.736, "trades": 2, "taker_buy_volume": 2892.0, "taker_buy_quote": 167.736}, {"ts": 1769258760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258820000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2558.0, "quote_volume": 148.364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 260.0, "quote_volume": 15.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259000000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7235.0, "quote_volume": 419.6032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 234.0, "quote_volume": 13.5486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 576.0, "quote_volume": 33.3504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 350.0, "quote_volume": 20.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 299.0, "quote_volume": 17.3121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 268.0, "quote_volume": 15.5172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 592.0, "quote_volume": 34.2768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 12587.0, "quote_volume": 730.046, "trades": 7, "taker_buy_volume": 7020.0, "taker_buy_quote": 407.16}, {"ts": 1769259600000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 3101.0, "quote_volume": 179.8935, "trades": 5, "taker_buy_volume": 355.0, "taker_buy_quote": 20.6255}, {"ts": 1769259660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 573.0, "quote_volume": 33.234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3063.0, "quote_volume": 177.654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 581.0, "quote_volume": 33.6399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 181.0, "quote_volume": 10.498, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.498}, {"ts": 1769259960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 413.0, "quote_volume": 23.954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 283.0, "quote_volume": 16.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 635.0, "quote_volume": 36.7665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 300.0, "quote_volume": 17.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 823.0, "quote_volume": 47.6793, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 16.008}, {"ts": 1769260380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 534.0, "quote_volume": 30.9186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5051.0, "quote_volume": 292.4529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 233.0, "quote_volume": 13.4674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 465.0, "quote_volume": 26.877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2223.0, "quote_volume": 128.4894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 518.0, "quote_volume": 29.9404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1375.0, "quote_volume": 79.6125, "trades": 1, "taker_buy_volume": 1375.0, "taker_buy_quote": 79.6125}, {"ts": 1769261100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 624.0, "quote_volume": 36.0672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 473.0, "quote_volume": 27.3616, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 12.8538}, {"ts": 1769261220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 691.0, "quote_volume": 39.9398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 772.0, "quote_volume": 44.6216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4168.0, "quote_volume": 241.3272, "trades": 4, "taker_buy_volume": 4168.0, "taker_buy_quote": 241.3272}, {"ts": 1769261400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 464.0, "quote_volume": 26.8192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 301.0, "quote_volume": 17.3978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 330.0, "quote_volume": 19.074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261700000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 19501.0, "quote_volume": 1129.0844, "trades": 6, "taker_buy_volume": 18964.0, "taker_buy_quote": 1098.0156}, {"ts": 1769261760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 173.0, "quote_volume": 10.0167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 684.0, "quote_volume": 39.6036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 276.0, "quote_volume": 15.9804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 278.0, "quote_volume": 16.0962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 530.0, "quote_volume": 30.687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 225.0, "quote_volume": 13.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 241.0, "quote_volume": 13.9539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 548.0, "quote_volume": 31.7292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262540000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262600000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 638.0, "quote_volume": 36.9489, "trades": 3, "taker_buy_volume": 87.0, "taker_buy_quote": 5.046}, {"ts": 1769262660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 279.0, "quote_volume": 16.1541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 325.0, "quote_volume": 18.8175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 281.0, "quote_volume": 16.2699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 552.0, "quote_volume": 31.9608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 320.0, "quote_volume": 18.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 555.0, "quote_volume": 32.19, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 32.19}, {"ts": 1769263140000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 19754.0, "quote_volume": 1142.3088, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 9908.0, "quote_volume": 571.6916, "trades": 12, "taker_buy_volume": 2150.0, "taker_buy_quote": 124.055}, {"ts": 1769263260000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 21334.0, "quote_volume": 1232.3468, "trades": 15, "taker_buy_volume": 9295.0, "taker_buy_quote": 537.2189}, {"ts": 1769263320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 324.0, "quote_volume": 18.7596, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 18.7596}, {"ts": 1769263380000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 4755.0, "quote_volume": 274.8109, "trades": 6, "taker_buy_volume": 4209.0, "taker_buy_quote": 243.2802}, {"ts": 1769263440000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 659.0, "quote_volume": 38.0799, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 16.0684}, {"ts": 1769263500000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 428.0, "quote_volume": 24.7724, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 19.686}, {"ts": 1769263560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 567.0, "quote_volume": 32.7726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263620000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 752.0, "quote_volume": 43.5258, "trades": 3, "taker_buy_volume": 602.0, "taker_buy_quote": 34.8558}, {"ts": 1769263680000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3460.0, "quote_volume": 200.3049, "trades": 3, "taker_buy_volume": 3169.0, "taker_buy_quote": 183.4851}, {"ts": 1769263740000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 555.0, "quote_volume": 32.1068, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 16.0962}, {"ts": 1769263800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 309.0, "quote_volume": 17.8911, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8911}, {"ts": 1769263860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 481.0, "quote_volume": 27.8018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263920000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 536.0, "quote_volume": 31.0056, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3592}, {"ts": 1769263980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 748.0, "quote_volume": 43.3092, "trades": 3, "taker_buy_volume": 748.0, "taker_buy_quote": 43.3092}, {"ts": 1769264040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 248.0, "quote_volume": 14.3592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264100000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 665.0, "quote_volume": 38.4637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264160000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 556.0, "quote_volume": 32.1924, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.1924}, {"ts": 1769264220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 263.0, "quote_volume": 15.2277, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.2277}, {"ts": 1769264280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 499.0, "quote_volume": 28.8422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264340000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 516.0, "quote_volume": 29.8526, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 16.0962}, {"ts": 1769264400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 602.0, "quote_volume": 34.8558, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 34.8558}, {"ts": 1769264460000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3953.0, "quote_volume": 228.6024, "trades": 5, "taker_buy_volume": 1190.0, "taker_buy_quote": 68.901}, {"ts": 1769264520000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 591.0, "quote_volume": 34.1876, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 16.0962}, {"ts": 1769264580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 248.0, "quote_volume": 14.3592, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3592}, {"ts": 1769264640000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2882.0, "quote_volume": 166.5559, "trades": 3, "taker_buy_volume": 2406.0, "taker_buy_quote": 139.0668}, {"ts": 1769264700000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 548.0, "quote_volume": 31.649, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 16.9932}, {"ts": 1769264760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 309.0, "quote_volume": 17.8602, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8602}, {"ts": 1769264820000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1583.0, "quote_volume": 91.4361, "trades": 3, "taker_buy_volume": 970.0, "taker_buy_quote": 56.066}, {"ts": 1769264880000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 573.0, "quote_volume": 33.1292, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 33.1292}, {"ts": 1769264940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 251.0, "quote_volume": 14.5078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 503.0, "quote_volume": 29.0734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 618.0, "quote_volume": 35.7822, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 35.7822}, {"ts": 1769265120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 293.0, "quote_volume": 16.9647, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 16.9647}, {"ts": 1769265180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 631.0, "quote_volume": 36.4718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 756.0, "quote_volume": 43.7724, "trades": 3, "taker_buy_volume": 572.0, "taker_buy_quote": 33.1188}, {"ts": 1769265300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 263.0, "quote_volume": 15.2277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265360000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 609.0, "quote_volume": 35.2904, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 16.994}, {"ts": 1769265420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 232.0, "quote_volume": 13.456, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 13.456}, {"ts": 1769265480000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 550.0, "quote_volume": 31.845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265540000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 503.0, "quote_volume": 29.1499, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 15.196}, {"ts": 1769265600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 602.0, "quote_volume": 34.916, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 34.916}, {"ts": 1769265660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6785.0, "quote_volume": 393.53, "trades": 5, "taker_buy_volume": 6222.0, "taker_buy_quote": 360.876}, {"ts": 1769265720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 318.0, "quote_volume": 18.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 585.0, "quote_volume": 33.8999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 272.0, "quote_volume": 15.7488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266020000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1692.0, "quote_volume": 98.0785, "trades": 4, "taker_buy_volume": 1117.0, "taker_buy_quote": 64.786}, {"ts": 1769266080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 535.0, "quote_volume": 30.9765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 257.0, "quote_volume": 14.8803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 262.0, "quote_volume": 15.1698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266440000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6449.0, "quote_volume": 373.3971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 637.0, "quote_volume": 36.8186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1739.0, "quote_volume": 100.6881, "trades": 1, "taker_buy_volume": 1739.0, "taker_buy_quote": 100.6881}, {"ts": 1769266740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 277.0, "quote_volume": 16.0106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 304.0, "quote_volume": 17.5712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 536.0, "quote_volume": 30.9808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266980000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 387.0, "quote_volume": 22.3825, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 8.0481}, {"ts": 1769267040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 603.0, "quote_volume": 34.9137, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 34.9137}, {"ts": 1769267100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 285.0, "quote_volume": 16.473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 535.0, "quote_volume": 30.923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 571.0, "quote_volume": 33.0609, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 33.0609}, {"ts": 1769267280000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 247.0, "quote_volume": 14.326, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.326}, {"ts": 1769267340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 633.0, "quote_volume": 36.6507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 540.0, "quote_volume": 31.32, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 31.32}, {"ts": 1769267460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9704.0, "quote_volume": 562.832, "trades": 13, "taker_buy_volume": 9704.0, "taker_buy_quote": 562.832}, {"ts": 1769267520000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 17365.0, "quote_volume": 1007.1079, "trades": 25, "taker_buy_volume": 16744.0, "taker_buy_quote": 971.152}, {"ts": 1769267580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9582.0, "quote_volume": 555.756, "trades": 15, "taker_buy_volume": 9582.0, "taker_buy_quote": 555.756}, {"ts": 1769267640000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 17445.0, "quote_volume": 1012.1105, "trades": 24, "taker_buy_volume": 17139.0, "taker_buy_quote": 994.3931}, {"ts": 1769267700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 288.0, "quote_volume": 16.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2669.0, "quote_volume": 154.802, "trades": 3, "taker_buy_volume": 2669.0, "taker_buy_quote": 154.802}, {"ts": 1769267820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 473.0, "quote_volume": 27.3867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 251.0, "quote_volume": 14.5329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 263.0, "quote_volume": 15.254, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.254}, {"ts": 1769268000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 551.0, "quote_volume": 31.9029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268060000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 5386.0, "quote_volume": 311.8817, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 32.1668}, {"ts": 1769268120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 245.0, "quote_volume": 14.161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 495.0, "quote_volume": 28.611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 556.0, "quote_volume": 32.1924, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 32.1924}, {"ts": 1769268300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 325.0, "quote_volume": 18.8175, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 18.8175}, {"ts": 1769268360000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 533.0, "quote_volume": 30.8074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268420000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1651.0, "quote_volume": 95.4586, "trades": 4, "taker_buy_volume": 308.0, "taker_buy_quote": 17.8332}, {"ts": 1769268480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 710.0, "quote_volume": 41.038, "trades": 3, "taker_buy_volume": 710.0, "taker_buy_quote": 41.038}, {"ts": 1769268540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 238.0, "quote_volume": 13.7564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268600000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 8917.0, "quote_volume": 515.3714, "trades": 5, "taker_buy_volume": 553.0, "taker_buy_quote": 31.9634}, {"ts": 1769268660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1013.0, "quote_volume": 58.5514, "trades": 4, "taker_buy_volume": 791.0, "taker_buy_quote": 45.7198}, {"ts": 1769268720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 324.0, "quote_volume": 18.7596, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 18.7596}, {"ts": 1769268780000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 546.0, "quote_volume": 31.5588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 564.0, "quote_volume": 32.6239, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 14.3013}, {"ts": 1769268900000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5276.0, "quote_volume": 304.9852, "trades": 7, "taker_buy_volume": 1816.0, "taker_buy_quote": 104.9972}, {"ts": 1769268960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 221.0, "quote_volume": 12.7517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 622.0, "quote_volume": 35.8894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269080000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 619.0, "quote_volume": 35.7457, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 35.7457}, {"ts": 1769269140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 257.0, "quote_volume": 14.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269200000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 3167.0, "quote_volume": 182.3878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269260000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 854.0, "quote_volume": 49.2244, "trades": 3, "taker_buy_volume": 854.0, "taker_buy_quote": 49.2244}, {"ts": 1769269320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 443.0, "quote_volume": 25.5611, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 25.5611}, {"ts": 1769269380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 602.0, "quote_volume": 34.6752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 620.0, "quote_volume": 35.774, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 35.774}, {"ts": 1769269500000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 20367.0, "quote_volume": 1173.0951, "trades": 7, "taker_buy_volume": 15667.0, "taker_buy_quote": 902.4192}, {"ts": 1769269560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1541.0, "quote_volume": 88.6075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6111.0, "quote_volume": 351.9936, "trades": 4, "taker_buy_volume": 6111.0, "taker_buy_quote": 351.9936}, {"ts": 1769269680000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 10896.0, "quote_volume": 627.6092, "trades": 6, "taker_buy_volume": 7867.0, "taker_buy_quote": 453.1717}, {"ts": 1769269740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 552.0, "quote_volume": 31.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 311.0, "quote_volume": 17.9136, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 17.9136}, {"ts": 1769269860000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 61003.0, "quote_volume": 3509.2527, "trades": 16, "taker_buy_volume": 25081.0, "taker_buy_quote": 1443.7377}, {"ts": 1769269920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 527.0, "quote_volume": 30.3552, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 30.3552}, {"ts": 1769269980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 310.0, "quote_volume": 17.856, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 17.856}, {"ts": 1769270040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 502.0, "quote_volume": 28.865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270100000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 599.0, "quote_volume": 34.4766, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 19.6416}, {"ts": 1769270160000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 8008.0, "quote_volume": 460.4895, "trades": 4, "taker_buy_volume": 2590.0, "taker_buy_quote": 148.9545}, {"ts": 1769270220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 622.0, "quote_volume": 35.765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 635.0, "quote_volume": 36.576, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 36.576}, {"ts": 1769270340000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 428.0, "quote_volume": 24.6222, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 7.0272}, {"ts": 1769270400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 564.0, "quote_volume": 32.43, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270460000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 19228.0, "quote_volume": 1105.676, "trades": 9, "taker_buy_volume": 14219.0, "taker_buy_quote": 817.6585}, {"ts": 1769270520000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 2558.0, "quote_volume": 147.1113, "trades": 2, "taker_buy_volume": 2558.0, "taker_buy_quote": 147.1113}, {"ts": 1769270580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 589.0, "quote_volume": 33.8675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 740.0, "quote_volume": 42.624, "trades": 4, "taker_buy_volume": 740.0, "taker_buy_quote": 42.624}, {"ts": 1769270700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 227.0, "quote_volume": 13.0525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 514.0, "quote_volume": 29.555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 527.0, "quote_volume": 30.3552, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 30.3552}, {"ts": 1769270880000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 402.0, "quote_volume": 23.1429, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.0704}, {"ts": 1769270940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 548.0, "quote_volume": 31.51, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271000000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 509.0, "quote_volume": 29.2861, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 10.7136}, {"ts": 1769271060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 403.0, "quote_volume": 23.2128, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 23.2128}, {"ts": 1769271120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 240.0, "quote_volume": 13.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 38727.0, "quote_volume": 2226.8025, "trades": 18, "taker_buy_volume": 34289.0, "taker_buy_quote": 1971.6175}, {"ts": 1769271240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 248.0, "quote_volume": 14.2848, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.2848}, {"ts": 1769271300000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 2108.0, "quote_volume": 121.3563, "trades": 4, "taker_buy_volume": 1463.0, "taker_buy_quote": 84.2688}, {"ts": 1769271360000, "open": 0.0576, "high": 0.0576, "low": 0.0573, "close": 0.0574, "volume": 14943.0, "quote_volume": 857.7961, "trades": 9, "taker_buy_volume": 7522.0, "taker_buy_quote": 431.8404}, {"ts": 1769271420000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 6839.0, "quote_volume": 391.8747, "trades": 6, "taker_buy_volume": 2295.0, "taker_buy_quote": 131.5035}, {"ts": 1769271480000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 610.0, "quote_volume": 34.9825, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 16.933}, {"ts": 1769271540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 311.0, "quote_volume": 17.8514, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 17.8514}, {"ts": 1769271600000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 794.0, "quote_volume": 45.5071, "trades": 4, "taker_buy_volume": 109.0, "taker_buy_quote": 6.2566}, {"ts": 1769271660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 575.0, "quote_volume": 33.005, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 33.005}, {"ts": 1769271720000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 410.0, "quote_volume": 23.504, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 6.314}, {"ts": 1769271780000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 551.0, "quote_volume": 31.6003, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 16.072}, {"ts": 1769271840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1909.0, "quote_volume": 109.5766, "trades": 2, "taker_buy_volume": 1909.0, "taker_buy_quote": 109.5766}, {"ts": 1769271900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 7031.0, "quote_volume": 402.8763, "trades": 6, "taker_buy_volume": 3310.0, "taker_buy_quote": 189.663}, {"ts": 1769271960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 622.0, "quote_volume": 35.7028, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 35.7028}, {"ts": 1769272020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 12900.0, "quote_volume": 740.46, "trades": 3, "taker_buy_volume": 12900.0, "taker_buy_quote": 740.46}, {"ts": 1769272080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272140000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 870.0, "quote_volume": 50.0016, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 36.57}, {"ts": 1769272200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 311.0, "quote_volume": 17.8825, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 17.8825}, {"ts": 1769272260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2466.0, "quote_volume": 141.5484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 478.0, "quote_volume": 27.4372, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 27.4372}, {"ts": 1769272380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 326.0, "quote_volume": 18.745, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 18.745}, {"ts": 1769272440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 493.0, "quote_volume": 28.2982, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 28.2982}, {"ts": 1769272560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1075.0, "quote_volume": 61.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3446.0, "quote_volume": 197.8004, "trades": 3, "taker_buy_volume": 2863.0, "taker_buy_quote": 164.3362}, {"ts": 1769272920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273040000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 1531.0, "quote_volume": 87.9489, "trades": 2, "taker_buy_volume": 695.0, "taker_buy_quote": 39.9625}, {"ts": 1769273100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 13669.0, "quote_volume": 784.6006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 185.0, "quote_volume": 10.619, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 10.619}, {"ts": 1769273220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2852.0, "quote_volume": 163.99, "trades": 2, "taker_buy_volume": 2852.0, "taker_buy_quote": 163.99}, {"ts": 1769273400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3908.0, "quote_volume": 224.71, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273580000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 260.0, "quote_volume": 14.976, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 14.976}, {"ts": 1769273640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 257.0, "quote_volume": 14.8032, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 14.8032}, {"ts": 1769273700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273760000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 5919.0, "quote_volume": 340.3747, "trades": 4, "taker_buy_volume": 322.0, "taker_buy_quote": 18.5472}, {"ts": 1769273820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 566.0, "quote_volume": 32.6016, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 32.6016}, {"ts": 1769273880000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3608.0, "quote_volume": 207.5508, "trades": 2, "taker_buy_volume": 908.0, "taker_buy_quote": 52.3008}, {"ts": 1769273940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274000000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 568.0, "quote_volume": 32.7168, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 32.7168}, {"ts": 1769274060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 302.0, "quote_volume": 17.3952, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 17.3952}, {"ts": 1769274120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 476.0, "quote_volume": 27.4176, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 27.4176}, {"ts": 1769274240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 597.0, "quote_volume": 34.3275, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 34.3275}, {"ts": 1769274420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 249.0, "quote_volume": 14.3175, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3175}, {"ts": 1769274480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 596.0, "quote_volume": 34.27, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 34.27}, {"ts": 1769274600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1600.0, "quote_volume": 91.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274720000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 1462.0, "quote_volume": 84.0953, "trades": 4, "taker_buy_volume": 1462.0, "taker_buy_quote": 84.0953}, {"ts": 1769274780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275200000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 2932.0, "quote_volume": 168.9142, "trades": 3, "taker_buy_volume": 2932.0, "taker_buy_quote": 168.9142}, {"ts": 1769275260000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 3258.0, "quote_volume": 187.7166, "trades": 5, "taker_buy_volume": 558.0, "taker_buy_quote": 32.1966}, {"ts": 1769275320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 950.0, "quote_volume": 54.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 885.0, "quote_volume": 50.976, "trades": 2, "taker_buy_volume": 885.0, "taker_buy_quote": 50.976}, {"ts": 1769275440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 480.0, "quote_volume": 27.696, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 27.696}, {"ts": 1769275500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 264.0, "quote_volume": 15.2328, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2328}, {"ts": 1769275560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3587.0, "quote_volume": 206.9699, "trades": 3, "taker_buy_volume": 3587.0, "taker_buy_quote": 206.9699}, {"ts": 1769276160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276220000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 959.0, "quote_volume": 55.2632, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3096}, {"ts": 1769276280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 557.0, "quote_volume": 32.1389, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 32.1389}, {"ts": 1769276340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 5492.0, "quote_volume": 316.8884, "trades": 6, "taker_buy_volume": 5492.0, "taker_buy_quote": 316.8884}, {"ts": 1769276520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 263.0, "quote_volume": 15.2014, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.2014}, {"ts": 1769276580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 634.0, "quote_volume": 36.6452, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 36.6452}, {"ts": 1769276700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 262.0, "quote_volume": 15.1436, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.1436}, {"ts": 1769276820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 310.0, "quote_volume": 17.918, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 17.918}, {"ts": 1769276880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276940000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1146.0, "quote_volume": 66.1489, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 14.2766}, {"ts": 1769277000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 541.0, "quote_volume": 31.2698, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 31.2698}, {"ts": 1769277060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1713.0, "quote_volume": 98.8401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 526.0, "quote_volume": 30.3502, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 30.3502}, {"ts": 1769277240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 264.0, "quote_volume": 15.2328, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2328}, {"ts": 1769277300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 103.0, "quote_volume": 5.9328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 573.0, "quote_volume": 33.0621, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 33.0621}, {"ts": 1769277420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 248.0, "quote_volume": 14.3096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3096}, {"ts": 1769277480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2529.0, "quote_volume": 145.9233, "trades": 2, "taker_buy_volume": 2529.0, "taker_buy_quote": 145.9233}, {"ts": 1769277540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 278.0, "quote_volume": 16.0684, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 16.0684}, {"ts": 1769277600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 309.0, "quote_volume": 17.8602, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8602}, {"ts": 1769277660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 248.0, "quote_volume": 14.3096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3096}, {"ts": 1769277780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 248.0, "quote_volume": 14.3096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3096}, {"ts": 1769277840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 294.0, "quote_volume": 16.9638, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 16.9638}, {"ts": 1769277960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 543.0, "quote_volume": 31.3311, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 31.3311}, {"ts": 1769278020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 619.0, "quote_volume": 35.7163, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 35.7163}, {"ts": 1769278200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 496.0, "quote_volume": 28.6192, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 28.6192}, {"ts": 1769278380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 310.0, "quote_volume": 17.887, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 17.887}, {"ts": 1769278440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278500000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 22145.0, "quote_volume": 1276.7465, "trades": 15, "taker_buy_volume": 4187.0, "taker_buy_quote": 241.5899}, {"ts": 1769278560000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278620000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 589.0, "quote_volume": 33.9853, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 33.9853}, {"ts": 1769278740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 248.0, "quote_volume": 14.3096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3096}, {"ts": 1769278800000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 3326.0, "quote_volume": 191.6107, "trades": 4, "taker_buy_volume": 626.0, "taker_buy_quote": 36.0907}, {"ts": 1769278920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 248.0, "quote_volume": 14.3096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3096}, {"ts": 1769278980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279040000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 578.0, "quote_volume": 33.3506, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 33.3506}, {"ts": 1769279100000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 282.0, "quote_volume": 16.2714, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 16.2714}, {"ts": 1769279220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 266.0, "quote_volume": 15.3482, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 15.3482}, {"ts": 1769279280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 322.0, "quote_volume": 18.5794, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 18.5794}, {"ts": 1769279400000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 8191.0, "quote_volume": 472.6501, "trades": 8, "taker_buy_volume": 5491.0, "taker_buy_quote": 316.8601}, {"ts": 1769279460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3700.0, "quote_volume": 213.49, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 57.7}, {"ts": 1769279520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 654.0, "quote_volume": 37.7358, "trades": 3, "taker_buy_volume": 654.0, "taker_buy_quote": 37.7358}, {"ts": 1769279640000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 23732.0, "quote_volume": 1369.3644, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 16.184}, {"ts": 1769279700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 563.0, "quote_volume": 32.5414, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 32.5414}, {"ts": 1769279820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 296.0, "quote_volume": 17.1088, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 17.1088}, {"ts": 1769279940000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 299.0, "quote_volume": 17.2822, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 17.2822}, {"ts": 1769280000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4799.0, "quote_volume": 277.3822, "trades": 3, "taker_buy_volume": 4799.0, "taker_buy_quote": 277.3822}, {"ts": 1769280060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 329.0, "quote_volume": 19.0162, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 19.0162}, {"ts": 1769280120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 245.0, "quote_volume": 14.161, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 14.161}, {"ts": 1769280180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 287.0, "quote_volume": 16.5886, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 16.5886}, {"ts": 1769280300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280360000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2700.0, "quote_volume": 155.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 112.0, "quote_volume": 6.4624, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 6.4624}, {"ts": 1769280840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 517.0, "quote_volume": 29.8309, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 29.8309}, {"ts": 1769281020000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 3945.0, "quote_volume": 227.6668, "trades": 6, "taker_buy_volume": 3945.0, "taker_buy_quote": 227.6668}, {"ts": 1769281080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 325.0, "quote_volume": 18.7525, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 18.7525}, {"ts": 1769281200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1259.0, "quote_volume": 72.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 202.0, "quote_volume": 11.6554, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.6554}, {"ts": 1769281440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 4913.0, "quote_volume": 282.9888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 574.0, "quote_volume": 33.0624, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 33.0624}, {"ts": 1769281620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281740000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 87.0, "quote_volume": 5.0025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282340000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6814.0, "quote_volume": 391.9707, "trades": 4, "taker_buy_volume": 6814.0, "taker_buy_quote": 391.9707}, {"ts": 1769282400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2979.0, "quote_volume": 171.2925, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.0425}, {"ts": 1769282460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 280.0, "quote_volume": 16.1, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 16.1}, {"ts": 1769282520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 310.0, "quote_volume": 17.825, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 17.825}, {"ts": 1769282640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3208.0, "quote_volume": 184.46, "trades": 4, "taker_buy_volume": 3208.0, "taker_buy_quote": 184.46}, {"ts": 1769282700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 450.0, "quote_volume": 25.92, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 25.92}, {"ts": 1769282880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 294.0, "quote_volume": 16.9344, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 16.9344}, {"ts": 1769282940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283000000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 505.0, "quote_volume": 29.0716, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 19.6416}, {"ts": 1769283060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 342.0, "quote_volume": 19.6992, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 19.6992}, {"ts": 1769283120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 558.0, "quote_volume": 32.1408, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 32.1408}, {"ts": 1769283240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 263.0, "quote_volume": 15.1488, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.1488}, {"ts": 1769283300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 171.0, "quote_volume": 9.8496, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 9.8496}, {"ts": 1769283420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 6014.0, "quote_volume": 345.805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6280.0, "quote_volume": 361.728, "trades": 1, "taker_buy_volume": 6280.0, "taker_buy_quote": 361.728}, {"ts": 1769284500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1319.0, "quote_volume": 75.8425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284920000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 16954.0, "quote_volume": 974.8974, "trades": 16, "taker_buy_volume": 9887.0, "taker_buy_quote": 568.5795}, {"ts": 1769284980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 403.0, "quote_volume": 23.2128, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 23.2128}, {"ts": 1769285760000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5771.0, "quote_volume": 332.4096, "trades": 8, "taker_buy_volume": 5081.0, "taker_buy_quote": 292.6656}, {"ts": 1769285820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 326.0, "quote_volume": 18.8102, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 18.8102}, {"ts": 1769285880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 309.0, "quote_volume": 17.8293, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 17.8293}, {"ts": 1769285940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 108.0, "quote_volume": 6.2316, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 6.2316}, {"ts": 1769286000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 279.0, "quote_volume": 16.0983, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 16.0983}, {"ts": 1769286060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 511.0, "quote_volume": 29.4847, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 29.4847}, {"ts": 1769286120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 107.0, "quote_volume": 6.1739, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 6.1739}, {"ts": 1769286180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 264.0, "quote_volume": 15.2328, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2328}, {"ts": 1769286240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 93.0, "quote_volume": 5.3661, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 5.3661}, {"ts": 1769286300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 883.0, "quote_volume": 50.9491, "trades": 5, "taker_buy_volume": 883.0, "taker_buy_quote": 50.9491}, {"ts": 1769286420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 573.0, "quote_volume": 33.0621, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 33.0621}, {"ts": 1769286600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6483.0, "quote_volume": 373.4208, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 17.9136}, {"ts": 1769286720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 294.0, "quote_volume": 16.9344, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 16.9344}, {"ts": 1769286780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 264.0, "quote_volume": 15.2064, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2064}, {"ts": 1769286900000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 512.0, "quote_volume": 29.4912, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 29.4912}, {"ts": 1769286960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 555.0, "quote_volume": 31.9125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 198.0, "quote_volume": 11.385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 676.0, "quote_volume": 38.9376, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 38.9376}, {"ts": 1769287140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2496.0, "quote_volume": 143.7696, "trades": 5, "taker_buy_volume": 1918.0, "taker_buy_quote": 110.4768}, {"ts": 1769287200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 549.0, "quote_volume": 31.5675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287260000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 661.0, "quote_volume": 38.0416, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 19.6416}, {"ts": 1769287320000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 528.0, "quote_volume": 30.4128, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 30.4128}, {"ts": 1769287380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 319.0, "quote_volume": 18.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287440000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 532.0, "quote_volume": 30.6164, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2064}, {"ts": 1769287500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 294.0, "quote_volume": 16.9344, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 16.9344}, {"ts": 1769287560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 512.0, "quote_volume": 29.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287620000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 500.0, "quote_volume": 28.7764, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2064}, {"ts": 1769287680000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1552.0, "quote_volume": 89.4298, "trades": 4, "taker_buy_volume": 1552.0, "taker_buy_quote": 89.4298}, {"ts": 1769287740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 260.0, "quote_volume": 14.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 614.0, "quote_volume": 35.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 539.0, "quote_volume": 30.9925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 449.0, "quote_volume": 25.8175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 542.0, "quote_volume": 31.165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 336.0, "quote_volume": 19.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 284.0, "quote_volume": 16.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 594.0, "quote_volume": 34.155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 512.0, "quote_volume": 29.4912, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 29.4912}, {"ts": 1769288520000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 419.0, "quote_volume": 24.1344, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 24.1344}, {"ts": 1769288580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 565.0, "quote_volume": 32.4875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288640000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 498.0, "quote_volume": 28.6599, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3424}, {"ts": 1769288700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 328.0, "quote_volume": 18.8928, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 18.8928}, {"ts": 1769288760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 597.0, "quote_volume": 34.3275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 576.0, "quote_volume": 33.1776, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 33.1776}, {"ts": 1769288880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 294.0, "quote_volume": 16.905, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 16.905}, {"ts": 1769288940000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 1200.0, "quote_volume": 68.9364, "trades": 3, "taker_buy_volume": 564.0, "taker_buy_quote": 32.43}, {"ts": 1769289000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 354.0, "quote_volume": 20.355, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 20.355}, {"ts": 1769289060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 582.0, "quote_volume": 33.4068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 586.0, "quote_volume": 33.6674, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 17.825}, {"ts": 1769289180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 575.0, "quote_volume": 33.0625, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 33.0625}, {"ts": 1769289240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 273.0, "quote_volume": 15.6702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289300000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 1664.0, "quote_volume": 95.6657, "trades": 5, "taker_buy_volume": 1062.0, "taker_buy_quote": 61.1109}, {"ts": 1769289360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 604.0, "quote_volume": 34.73, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 34.73}, {"ts": 1769289420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2252.0, "quote_volume": 129.49, "trades": 3, "taker_buy_volume": 2252.0, "taker_buy_quote": 129.49}, {"ts": 1769289480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 609.0, "quote_volume": 35.0175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289540000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 563.0, "quote_volume": 32.4035, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 17.856}, {"ts": 1769289600000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 573.0, "quote_volume": 33.0048, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 33.0048}, {"ts": 1769289660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 310.0, "quote_volume": 17.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289720000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 16452.0, "quote_volume": 947.6025, "trades": 5, "taker_buy_volume": 16125.0, "taker_buy_quote": 928.8}, {"ts": 1769289780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 302.0, "quote_volume": 17.3952, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.3952}, {"ts": 1769289840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 582.0, "quote_volume": 33.465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289900000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 603.0, "quote_volume": 34.7076, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 20.2176}, {"ts": 1769289960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 333.0, "quote_volume": 19.1475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 625.0, "quote_volume": 35.9375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290200000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 372.0, "quote_volume": 21.4272, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 21.4272}, {"ts": 1769290260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 534.0, "quote_volume": 30.705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290320000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 480.0, "quote_volume": 27.6217, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 12.4992}, {"ts": 1769290380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 672.0, "quote_volume": 38.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 687.0, "quote_volume": 39.5025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 245.0, "quote_volume": 14.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 623.0, "quote_volume": 35.8225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 663.0, "quote_volume": 38.1225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 192.0, "quote_volume": 11.0592, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 11.0592}, {"ts": 1769291100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 568.0, "quote_volume": 32.66, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 15178.0, "quote_volume": 875.2156, "trades": 7, "taker_buy_volume": 12829.0, "taker_buy_quote": 739.9482}, {"ts": 1769291280000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 330.0, "quote_volume": 18.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 323.0, "quote_volume": 18.5725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 568.0, "quote_volume": 32.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 316.0, "quote_volume": 18.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 419.0, "quote_volume": 24.1344, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 24.1344}, {"ts": 1769291700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 328.0, "quote_volume": 18.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 425.0, "quote_volume": 24.4514, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 8.0064}, {"ts": 1769291820000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 570.0, "quote_volume": 32.775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291940000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 470.0, "quote_volume": 27.0468, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 12.5568}, {"ts": 1769292000000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 836.0, "quote_volume": 48.1799, "trades": 3, "taker_buy_volume": 836.0, "taker_buy_quote": 48.1799}, {"ts": 1769292060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2951.0, "quote_volume": 169.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 652.0, "quote_volume": 37.49, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 528.0, "quote_volume": 30.4128, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 30.4128}, {"ts": 1769292240000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 10744.0, "quote_volume": 617.8095, "trades": 5, "taker_buy_volume": 4566.0, "taker_buy_quote": 262.5745}, {"ts": 1769292300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 514.0, "quote_volume": 29.5036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 579.0, "quote_volume": 33.2672, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 18.745}, {"ts": 1769292420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 249.0, "quote_volume": 14.3175, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3175}, {"ts": 1769292480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 636.0, "quote_volume": 36.5064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292540000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 589.0, "quote_volume": 33.8366, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 16.1}, {"ts": 1769292600000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 2354.0, "quote_volume": 135.3829, "trades": 4, "taker_buy_volume": 2354.0, "taker_buy_quote": 135.3829}, {"ts": 1769292660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 340.0, "quote_volume": 19.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 551.0, "quote_volume": 31.7074, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 14.3424}, {"ts": 1769292780000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 737.0, "quote_volume": 42.4822, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 42.4822}, {"ts": 1769292840000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 5655.0, "quote_volume": 325.7025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 611.0, "quote_volume": 35.1325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 606.0, "quote_volume": 34.9056, "trades": 3, "taker_buy_volume": 606.0, "taker_buy_quote": 34.9056}, {"ts": 1769293020000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 2917.0, "quote_volume": 168.0192, "trades": 3, "taker_buy_volume": 2917.0, "taker_buy_quote": 168.0192}, {"ts": 1769293080000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 620.0, "quote_volume": 35.6858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293140000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 404.0, "quote_volume": 23.2704, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 23.2704}, {"ts": 1769293200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 271.0, "quote_volume": 15.5825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293260000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 793.0, "quote_volume": 45.6515, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 10.8288}, {"ts": 1769293320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 263.0, "quote_volume": 15.1751, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 15.1751}, {"ts": 1769293380000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1118.0, "quote_volume": 64.3968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 739.0, "quote_volume": 42.5664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 576.0, "quote_volume": 33.1776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 249.0, "quote_volume": 14.3175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 248.0, "quote_volume": 14.3096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.3096}, {"ts": 1769293800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 335.0, "quote_volume": 19.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 547.0, "quote_volume": 31.5083, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.0983}, {"ts": 1769293920000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 202.0, "quote_volume": 11.6554, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.6554}, {"ts": 1769293980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 659.0, "quote_volume": 37.8925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 255.0, "quote_volume": 14.6625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 540.0, "quote_volume": 31.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294220000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 557.0, "quote_volume": 32.1389, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 32.1389}, {"ts": 1769294280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 644.0, "quote_volume": 37.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 264.0, "quote_volume": 15.2328, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 15.2328}, {"ts": 1769294460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 248.0, "quote_volume": 14.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 606.0, "quote_volume": 34.845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 325.0, "quote_volume": 18.7289, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 18.7289}, {"ts": 1769294640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 581.0, "quote_volume": 33.4075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 436.0, "quote_volume": 25.0793, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 5.3568}, {"ts": 1769294820000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 620.0, "quote_volume": 35.7517, "trades": 3, "taker_buy_volume": 620.0, "taker_buy_quote": 35.7517}, {"ts": 1769294880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 242.0, "quote_volume": 13.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 583.0, "quote_volume": 33.5225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 108.0, "quote_volume": 6.2316, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 6.2316}, {"ts": 1769295060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 336.0, "quote_volume": 19.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 641.0, "quote_volume": 36.9195, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 17.887}, {"ts": 1769295180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 573.0, "quote_volume": 33.0621, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 33.0621}, {"ts": 1769295240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 302.0, "quote_volume": 17.365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 547.0, "quote_volume": 31.4525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 620.0, "quote_volume": 35.774, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 35.774}, {"ts": 1769295420000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 290.0, "quote_volume": 16.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 502.0, "quote_volume": 28.865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 589.0, "quote_volume": 33.9853, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 33.9853}, {"ts": 1769295600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 341.0, "quote_volume": 19.6757, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 19.6757}, {"ts": 1769295660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 554.0, "quote_volume": 31.9104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295720000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 572.0, "quote_volume": 32.9751, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.0983}, {"ts": 1769295780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 549.0, "quote_volume": 31.6773, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 31.6773}, {"ts": 1769295840000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 278.0, "quote_volume": 16.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 640.0, "quote_volume": 36.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 564.0, "quote_volume": 32.5428, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 32.5428}, {"ts": 1769296020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 276.0, "quote_volume": 15.9252, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 15.9252}, {"ts": 1769296080000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 546.0, "quote_volume": 31.4208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296140000, "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0578, "volume": 656.0, "quote_volume": 37.7897, "trades": 4, "taker_buy_volume": 334.0, "taker_buy_quote": 19.2747}, {"ts": 1769296200000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 615.0, "quote_volume": 35.547, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 35.547}, {"ts": 1769296260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 254.0, "quote_volume": 14.6558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 634.0, "quote_volume": 36.5818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 603.0, "quote_volume": 34.8534, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 34.8534}, {"ts": 1769296440000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 313.0, "quote_volume": 18.0914, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 18.0914}, {"ts": 1769296500000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 623.0, "quote_volume": 35.9471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296560000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 2544.0, "quote_volume": 146.7905, "trades": 4, "taker_buy_volume": 609.0, "taker_buy_quote": 35.141}, {"ts": 1769296620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 285.0, "quote_volume": 16.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296680000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 5893.0, "quote_volume": 339.8408, "trades": 9, "taker_buy_volume": 2105.0, "taker_buy_quote": 121.4585}, {"ts": 1769296740000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 770.0, "quote_volume": 44.429, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 32.7159}, {"ts": 1769296800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 265.0, "quote_volume": 15.317, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 15.317}, {"ts": 1769296860000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 620.0, "quote_volume": 35.774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 637.0, "quote_volume": 36.8186, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 36.8186}, {"ts": 1769296980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 354.0, "quote_volume": 20.4258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297040000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 545.0, "quote_volume": 31.4744, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 16.1262}, {"ts": 1769297100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 371.0, "quote_volume": 21.4438, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 21.4438}, {"ts": 1769297160000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 651.0, "quote_volume": 37.5627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 755.0, "quote_volume": 43.639, "trades": 3, "taker_buy_volume": 755.0, "taker_buy_quote": 43.639}, {"ts": 1769297280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 290.0, "quote_volume": 16.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 594.0, "quote_volume": 34.2738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297400000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 644.0, "quote_volume": 37.1588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 670.0, "quote_volume": 38.659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297760000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297820000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 7134.0, "quote_volume": 412.2746, "trades": 8, "taker_buy_volume": 6428.0, "taker_buy_quote": 371.5384}, {"ts": 1769297880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 619.0, "quote_volume": 35.7163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 361.0, "quote_volume": 20.8297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 262.0, "quote_volume": 15.1174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 626.0, "quote_volume": 36.1202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 313.0, "quote_volume": 18.0601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 370.0, "quote_volume": 21.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298480000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 672.0, "quote_volume": 38.7744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298540000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298600000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 320.0, "quote_volume": 18.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 350.0, "quote_volume": 20.186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 655.0, "quote_volume": 37.7935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 601.0, "quote_volume": 34.6777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 428.0, "quote_volume": 24.6956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1818.0, "quote_volume": 104.7168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299140000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4429.0, "quote_volume": 255.5533, "trades": 5, "taker_buy_volume": 4062.0, "taker_buy_quote": 234.3774}, {"ts": 1769299200000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 375.0, "quote_volume": 21.6375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1935.0, "quote_volume": 111.6495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299320000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 2733.0, "quote_volume": 157.662, "trades": 4, "taker_buy_volume": 2151.0, "taker_buy_quote": 124.1127}, {"ts": 1769299380000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 411.0, "quote_volume": 23.7147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299440000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 72962.0, "quote_volume": 4215.7024, "trades": 12, "taker_buy_volume": 54989.0, "taker_buy_quote": 3178.3642}, {"ts": 1769299500000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3512.0, "quote_volume": 203.2272, "trades": 8, "taker_buy_volume": 3218.0, "taker_buy_quote": 186.234}, {"ts": 1769299560000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 481.0, "quote_volume": 27.8122, "trades": 2, "taker_buy_volume": 104.0, "taker_buy_quote": 6.0216}, {"ts": 1769299620000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 212.0, "quote_volume": 12.2748, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 12.2748}, {"ts": 1769299680000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 795.0, "quote_volume": 46.0305, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 13.3749}, {"ts": 1769299740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 165.0, "quote_volume": 9.5535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299800000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 734.0, "quote_volume": 42.461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299860000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 811.0, "quote_volume": 46.9862, "trades": 4, "taker_buy_volume": 493.0, "taker_buy_quote": 28.574}, {"ts": 1769299920000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 9303.0, "quote_volume": 539.5478, "trades": 8, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.23}, {"ts": 1769299980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 656.0, "quote_volume": 37.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300040000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5562.0, "quote_volume": 322.0829, "trades": 7, "taker_buy_volume": 431.0, "taker_buy_quote": 24.998}, {"ts": 1769300100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5958.0, "quote_volume": 344.9356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5618.0, "quote_volume": 325.2822, "trades": 4, "taker_buy_volume": 5618.0, "taker_buy_quote": 325.2822}, {"ts": 1769300280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2356.0, "quote_volume": 136.4124, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 112.0365}, {"ts": 1769300340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 522.0, "quote_volume": 30.2238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2443.0, "quote_volume": 141.694, "trades": 4, "taker_buy_volume": 2443.0, "taker_buy_quote": 141.694}, {"ts": 1769300460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 285.0, "quote_volume": 16.5015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300520000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 13914.0, "quote_volume": 805.6294, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 5.104}, {"ts": 1769300580000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 665.0, "quote_volume": 38.437, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 972.0, "quote_volume": 56.1816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300940000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3886.0, "quote_volume": 224.9735, "trades": 3, "taker_buy_volume": 3627.0, "taker_buy_quote": 210.0033}, {"ts": 1769301000000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 655.0, "quote_volume": 37.8927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4027.0, "quote_volume": 233.1633, "trades": 3, "taker_buy_volume": 4027.0, "taker_buy_quote": 233.1633}, {"ts": 1769301120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 608.0, "quote_volume": 35.2032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 269.0, "quote_volume": 15.5751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 549.0, "quote_volume": 31.7871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301420000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 508.0, "quote_volume": 29.4374, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 14.036}, {"ts": 1769301480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301540000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 300.0, "quote_volume": 17.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 730.0, "quote_volume": 42.267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 712.0, "quote_volume": 41.2248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 261.0, "quote_volume": 15.1119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 620.0, "quote_volume": 35.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4061.0, "quote_volume": 235.538, "trades": 3, "taker_buy_volume": 4061.0, "taker_buy_quote": 235.538}, {"ts": 1769302080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5661.0, "quote_volume": 328.338, "trades": 5, "taker_buy_volume": 1201.0, "taker_buy_quote": 69.658}, {"ts": 1769302140000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 27266.0, "quote_volume": 1583.8695, "trades": 8, "taker_buy_volume": 26597.0, "taker_buy_quote": 1545.0675}, {"ts": 1769302200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2531.0, "quote_volume": 146.798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302260000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 2716.0, "quote_volume": 157.9839, "trades": 5, "taker_buy_volume": 2391.0, "taker_buy_quote": 139.1339}, {"ts": 1769302320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 716.0, "quote_volume": 41.7428, "trades": 2, "taker_buy_volume": 716.0, "taker_buy_quote": 41.7428}, {"ts": 1769302380000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 18769.0, "quote_volume": 1094.4928, "trades": 8, "taker_buy_volume": 12293.0, "taker_buy_quote": 716.942}, {"ts": 1769302440000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 19528.0, "quote_volume": 1142.001, "trades": 12, "taker_buy_volume": 15658.0, "taker_buy_quote": 915.7995}, {"ts": 1769302500000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 2896.0, "quote_volume": 169.7305, "trades": 9, "taker_buy_volume": 655.0, "taker_buy_quote": 38.4079}, {"ts": 1769302560000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 12801.0, "quote_volume": 752.9973, "trades": 13, "taker_buy_volume": 6578.0, "taker_buy_quote": 386.8931}, {"ts": 1769302620000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 9166.0, "quote_volume": 537.6143, "trades": 7, "taker_buy_volume": 3989.0, "taker_buy_quote": 233.7554}, {"ts": 1769302680000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 13842.0, "quote_volume": 813.4251, "trades": 7, "taker_buy_volume": 11470.0, "taker_buy_quote": 674.1887}, {"ts": 1769302740000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 4778.0, "quote_volume": 280.8632, "trades": 5, "taker_buy_volume": 4222.0, "taker_buy_quote": 248.2536}, {"ts": 1769302800000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 8242.0, "quote_volume": 483.0006, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 11.3878}, {"ts": 1769302860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302920000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 44897.0, "quote_volume": 2621.9848, "trades": 6, "taker_buy_volume": 16540.0, "taker_buy_quote": 965.936}, {"ts": 1769302980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 50197.0, "quote_volume": 2931.5048, "trades": 14, "taker_buy_volume": 25876.0, "taker_buy_quote": 1511.1584}, {"ts": 1769303100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 502.0, "quote_volume": 29.3168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1457.0, "quote_volume": 85.0888, "trades": 2, "taker_buy_volume": 1457.0, "taker_buy_quote": 85.0888}, {"ts": 1769303220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1876.0, "quote_volume": 109.5584, "trades": 2, "taker_buy_volume": 1876.0, "taker_buy_quote": 109.5584}, {"ts": 1769303280000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 228.0, "quote_volume": 13.338, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.338}, {"ts": 1769303340000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 485.0, "quote_volume": 28.406, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 19.631}, {"ts": 1769303400000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 2647.0, "quote_volume": 155.1431, "trades": 4, "taker_buy_volume": 655.0, "taker_buy_quote": 38.4119}, {"ts": 1769303460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303580000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 595.0, "quote_volume": 34.8075, "trades": 3, "taker_buy_volume": 595.0, "taker_buy_quote": 34.8075}, {"ts": 1769303640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 853.0, "quote_volume": 49.9858, "trades": 1, "taker_buy_volume": 853.0, "taker_buy_quote": 49.9858}, {"ts": 1769303700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 274.0, "quote_volume": 16.0564, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 16.0564}, {"ts": 1769303760000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 5871.0, "quote_volume": 343.4794, "trades": 5, "taker_buy_volume": 518.0, "taker_buy_quote": 30.3289}, {"ts": 1769303820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 336.0, "quote_volume": 19.656, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 19.656}, {"ts": 1769303940000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 563.0, "quote_volume": 32.9112, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 18.72}, {"ts": 1769304000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 244.0, "quote_volume": 14.274, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.274}, {"ts": 1769304120000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 7114.0, "quote_volume": 415.5232, "trades": 4, "taker_buy_volume": 656.0, "taker_buy_quote": 38.376}, {"ts": 1769304180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 275.0, "quote_volume": 16.06, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 16.06}, {"ts": 1769304300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 596.0, "quote_volume": 34.8064, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 34.8064}, {"ts": 1769304360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 248.0, "quote_volume": 14.4832, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 14.4832}, {"ts": 1769304420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304480000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 5780.0, "quote_volume": 337.0458, "trades": 5, "taker_buy_volume": 718.0, "taker_buy_quote": 41.9312}, {"ts": 1769304540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5517.0, "quote_volume": 321.6411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304660000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1432.0, "quote_volume": 83.5192, "trades": 5, "taker_buy_volume": 1432.0, "taker_buy_quote": 83.5192}, {"ts": 1769304720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 352.0, "quote_volume": 20.5568, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 20.5568}, {"ts": 1769304780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 171.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 9.9864}, {"ts": 1769304840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 740.0, "quote_volume": 43.216, "trades": 3, "taker_buy_volume": 740.0, "taker_buy_quote": 43.216}, {"ts": 1769304900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 673.0, "quote_volume": 39.2359, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 39.2359}, {"ts": 1769305080000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 387.0, "quote_volume": 22.5494, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.158}, {"ts": 1769305140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 688.0, "quote_volume": 40.1104, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 40.1104}, {"ts": 1769305260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 506.0, "quote_volume": 29.4998, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 29.4998}, {"ts": 1769305380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 305.0, "quote_volume": 17.812, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 17.812}, {"ts": 1769305440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 10960.0, "quote_volume": 638.968, "trades": 8, "taker_buy_volume": 10960.0, "taker_buy_quote": 638.968}, {"ts": 1769305560000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 272.0, "quote_volume": 15.8474, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 9.911}, {"ts": 1769305620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5345.0, "quote_volume": 311.6135, "trades": 5, "taker_buy_volume": 2129.0, "taker_buy_quote": 124.1207}, {"ts": 1769305680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 290.0, "quote_volume": 16.907, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 16.907}, {"ts": 1769305740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 102.0, "quote_volume": 5.9364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4677.0, "quote_volume": 272.2014, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 16.9944}, {"ts": 1769305860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2552.0, "quote_volume": 148.5264, "trades": 3, "taker_buy_volume": 2552.0, "taker_buy_quote": 148.5264}, {"ts": 1769305920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2262.0, "quote_volume": 131.6484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4713.0, "quote_volume": 274.2966, "trades": 5, "taker_buy_volume": 4713.0, "taker_buy_quote": 274.2966}, {"ts": 1769306040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 321.0, "quote_volume": 18.7143, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 18.7143}, {"ts": 1769306100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1111.0, "quote_volume": 64.7713, "trades": 3, "taker_buy_volume": 1111.0, "taker_buy_quote": 64.7713}, {"ts": 1769306220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 463.0, "quote_volume": 26.9466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306340000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 851.0, "quote_volume": 49.6793, "trades": 5, "taker_buy_volume": 851.0, "taker_buy_quote": 49.6793}, {"ts": 1769306400000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 20043.0, "quote_volume": 1172.4955, "trades": 6, "taker_buy_volume": 19709.0, "taker_buy_quote": 1152.9565}, {"ts": 1769306460000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 681.0, "quote_volume": 39.8888, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 19.3553}, {"ts": 1769306520000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 5712.0, "quote_volume": 336.0198, "trades": 11, "taker_buy_volume": 2161.0, "taker_buy_quote": 126.9014}, {"ts": 1769306580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4981.0, "quote_volume": 292.8828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3766.0, "quote_volume": 221.4408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 268.0, "quote_volume": 15.7584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306820000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 602.0, "quote_volume": 35.3688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3129.0, "quote_volume": 183.6723, "trades": 4, "taker_buy_volume": 157.0, "taker_buy_quote": 9.2159}, {"ts": 1769306940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 589.0, "quote_volume": 34.5743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 310.0, "quote_volume": 18.197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307120000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 11833.0, "quote_volume": 694.8271, "trades": 8, "taker_buy_volume": 6012.0, "taker_buy_quote": 353.1344}, {"ts": 1769307180000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 579.0, "quote_volume": 34.0452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307240000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 5706.0, "quote_volume": 335.6916, "trades": 4, "taker_buy_volume": 5415.0, "taker_buy_quote": 318.5808}, {"ts": 1769307300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 541.0, "quote_volume": 31.7567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307420000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 26447.0, "quote_volume": 1555.0497, "trades": 11, "taker_buy_volume": 21099.0, "taker_buy_quote": 1240.6212}, {"ts": 1769307480000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8577.0, "quote_volume": 504.373, "trades": 6, "taker_buy_volume": 8475.0, "taker_buy_quote": 498.3754}, {"ts": 1769307540000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2780.0, "quote_volume": 163.464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 8157.0, "quote_volume": 479.871, "trades": 5, "taker_buy_volume": 7910.0, "taker_buy_quote": 465.3721}, {"ts": 1769307660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3184.0, "quote_volume": 187.5376, "trades": 6, "taker_buy_volume": 878.0, "taker_buy_quote": 51.7142}, {"ts": 1769307720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 271.0, "quote_volume": 15.9348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 659.0, "quote_volume": 38.7492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307840000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2064.0, "quote_volume": 121.4283, "trades": 4, "taker_buy_volume": 651.0, "taker_buy_quote": 38.3439}, {"ts": 1769307900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 318.0, "quote_volume": 18.7302, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 18.7302}, {"ts": 1769307960000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1035.0, "quote_volume": 60.828, "trades": 4, "taker_buy_volume": 462.0, "taker_buy_quote": 27.1656}, {"ts": 1769308020000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 594.0, "quote_volume": 34.9623, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 20.6739}, {"ts": 1769308080000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 560.0, "quote_volume": 32.984, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 32.984}, {"ts": 1769308140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 340.0, "quote_volume": 19.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 575.0, "quote_volume": 33.81, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 736.0, "quote_volume": 43.2768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 823.0, "quote_volume": 48.4448, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 30.8636}, {"ts": 1769308500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 494.0, "quote_volume": 29.0966, "trades": 1, "taker_buy_volume": 494.0, "taker_buy_quote": 29.0966}, {"ts": 1769308680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 242.0, "quote_volume": 14.2538, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.2538}, {"ts": 1769308740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 621.0, "quote_volume": 36.5769, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 36.5769}, {"ts": 1769308920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 538.0, "quote_volume": 31.6882, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 31.6882}, {"ts": 1769308980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 247.0, "quote_volume": 14.5236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 51013.0, "quote_volume": 3004.6195, "trades": 8, "taker_buy_volume": 272.0, "taker_buy_quote": 16.0208}, {"ts": 1769309100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 622.0, "quote_volume": 36.5736, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 36.5736}, {"ts": 1769309160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 260.0, "quote_volume": 15.262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 610.0, "quote_volume": 35.807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 561.0, "quote_volume": 32.9868, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 32.9868}, {"ts": 1769309340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 466.0, "quote_volume": 27.4008, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 27.4008}, {"ts": 1769309400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1715.0, "quote_volume": 100.842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309460000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 560.0, "quote_volume": 32.984, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 32.984}, {"ts": 1769309520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 10676.0, "quote_volume": 628.8164, "trades": 5, "taker_buy_volume": 10328.0, "taker_buy_quote": 608.3192}, {"ts": 1769309580000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 830.0, "quote_volume": 48.9218, "trades": 4, "taker_buy_volume": 348.0, "taker_buy_quote": 20.532}, {"ts": 1769309640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 347.0, "quote_volume": 20.473, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 20.473}, {"ts": 1769309700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 598.0, "quote_volume": 35.1624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 590.0, "quote_volume": 34.751, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 34.751}, {"ts": 1769309820000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 274.0, "quote_volume": 16.1112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309880000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 572.0, "quote_volume": 33.6336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 576.0, "quote_volume": 33.9264, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 33.9264}, {"ts": 1769310000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 654.0, "quote_volume": 38.5206, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 31.7471}, {"ts": 1769310060000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 585.0, "quote_volume": 34.398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310120000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1144.0, "quote_volume": 67.349, "trades": 3, "taker_buy_volume": 818.0, "taker_buy_quote": 48.1802}, {"ts": 1769310180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 590.0, "quote_volume": 34.751, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 34.751}, {"ts": 1769310240000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 247.0, "quote_volume": 14.5236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 604.0, "quote_volume": 35.5152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 530.0, "quote_volume": 31.217, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 31.217}, {"ts": 1769310420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 197.0, "quote_volume": 11.6033, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.6033}, {"ts": 1769310480000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 622.0, "quote_volume": 36.5736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 685.0, "quote_volume": 40.3143, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 21.3807}, {"ts": 1769310600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 605.0, "quote_volume": 35.6345, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 35.6345}, {"ts": 1769310660000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 38827.0, "quote_volume": 2290.7041, "trades": 12, "taker_buy_volume": 14504.0, "taker_buy_quote": 855.7117}, {"ts": 1769310720000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 2792.0, "quote_volume": 164.89, "trades": 5, "taker_buy_volume": 2376.0, "taker_buy_quote": 140.3775}, {"ts": 1769310780000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 5794.0, "quote_volume": 342.4616, "trades": 8, "taker_buy_volume": 3859.0, "taker_buy_quote": 228.1031}, {"ts": 1769310840000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 667.0, "quote_volume": 39.388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 602.0, "quote_volume": 35.6384, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 35.6384}, {"ts": 1769310960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1502.0, "quote_volume": 88.618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311020000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 809.0, "quote_volume": 47.7795, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 28.6635}, {"ts": 1769311080000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2493.0, "quote_volume": 147.3679, "trades": 3, "taker_buy_volume": 316.0, "taker_buy_quote": 18.7072}, {"ts": 1769311140000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311200000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 494.0, "quote_volume": 29.1313, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 20.473}, {"ts": 1769311260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 413.0, "quote_volume": 24.367, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 24.367}, {"ts": 1769311320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 187.0, "quote_volume": 11.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1126.0, "quote_volume": 66.3214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311440000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 655.0, "quote_volume": 38.6538, "trades": 3, "taker_buy_volume": 655.0, "taker_buy_quote": 38.6538}, {"ts": 1769311500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 340.0, "quote_volume": 20.094, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 20.094}, {"ts": 1769311560000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 241.0, "quote_volume": 14.2431, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.2431}, {"ts": 1769311620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 295.0, "quote_volume": 17.4345, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 17.4345}, {"ts": 1769311680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 342.0, "quote_volume": 20.2122, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 20.2122}, {"ts": 1769311740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 0.059, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 7844.0, "quote_volume": 461.1483, "trades": 5, "taker_buy_volume": 573.0, "taker_buy_quote": 33.807}, {"ts": 1769311860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5752.0, "quote_volume": 337.6424, "trades": 5, "taker_buy_volume": 2024.0, "taker_buy_quote": 118.8088}, {"ts": 1769311920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5965.0, "quote_volume": 350.1455, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311980000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 3602.0, "quote_volume": 211.137, "trades": 5, "taker_buy_volume": 537.0, "taker_buy_quote": 31.528}, {"ts": 1769312040000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 3310.0, "quote_volume": 194.2442, "trades": 6, "taker_buy_volume": 661.0, "taker_buy_quote": 38.8193}, {"ts": 1769312100000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 55989.0, "quote_volume": 3287.2783, "trades": 48, "taker_buy_volume": 7448.0, "taker_buy_quote": 437.7695}, {"ts": 1769312160000, "open": 0.0587, "high": 0.0589, "low": 0.0586, "close": 0.0587, "volume": 80953.0, "quote_volume": 4756.1469, "trades": 40, "taker_buy_volume": 23674.0, "taker_buy_quote": 1393.12}, {"ts": 1769312220000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 5521.0, "quote_volume": 324.5634, "trades": 5, "taker_buy_volume": 4807.0, "taker_buy_quote": 282.6516}, {"ts": 1769312280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 13236.0, "quote_volume": 778.2768, "trades": 5, "taker_buy_volume": 12956.0, "taker_buy_quote": 761.8128}, {"ts": 1769312340000, "open": 0.0588, "high": 0.0591, "low": 0.0588, "close": 0.0591, "volume": 35265.0, "quote_volume": 2082.3342, "trades": 20, "taker_buy_volume": 29440.0, "taker_buy_quote": 1738.263}, {"ts": 1769312400000, "open": 0.0592, "high": 0.0597, "low": 0.0592, "close": 0.0595, "volume": 106774.0, "quote_volume": 6346.5367, "trades": 43, "taker_buy_volume": 74721.0, "taker_buy_quote": 4440.9806}, {"ts": 1769312460000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 82512.0, "quote_volume": 4908.6193, "trades": 23, "taker_buy_volume": 16498.0, "taker_buy_quote": 981.4153}, {"ts": 1769312520000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 13482.0, "quote_volume": 799.2282, "trades": 7, "taker_buy_volume": 9325.0, "taker_buy_quote": 552.9725}, {"ts": 1769312580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 607.0, "quote_volume": 35.813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312640000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 41541.0, "quote_volume": 2458.4544, "trades": 31, "taker_buy_volume": 34154.0, "taker_buy_quote": 2021.3368}, {"ts": 1769312700000, "open": 0.0591, "high": 0.0594, "low": 0.0591, "close": 0.0594, "volume": 36947.0, "quote_volume": 2193.7369, "trades": 17, "taker_buy_volume": 36363.0, "taker_buy_quote": 2159.1889}, {"ts": 1769312760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3852.0, "quote_volume": 228.8088, "trades": 2, "taker_buy_volume": 3852.0, "taker_buy_quote": 228.8088}, {"ts": 1769312820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3526.0, "quote_volume": 209.797, "trades": 5, "taker_buy_volume": 3526.0, "taker_buy_quote": 209.797}, {"ts": 1769312880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312940000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 12709.0, "quote_volume": 755.2185, "trades": 12, "taker_buy_volume": 3182.0, "taker_buy_quote": 189.2224}, {"ts": 1769313000000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 25806.0, "quote_volume": 1534.5506, "trades": 14, "taker_buy_volume": 21750.0, "taker_buy_quote": 1293.6242}, {"ts": 1769313060000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 17830.0, "quote_volume": 1060.6915, "trades": 16, "taker_buy_volume": 12025.0, "taker_buy_quote": 715.4875}, {"ts": 1769313120000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 21225.0, "quote_volume": 1261.8494, "trades": 16, "taker_buy_volume": 15780.0, "taker_buy_quote": 938.5739}, {"ts": 1769313180000, "open": 0.0595, "high": 0.0597, "low": 0.0594, "close": 0.0596, "volume": 48068.0, "quote_volume": 2866.3914, "trades": 37, "taker_buy_volume": 15702.0, "taker_buy_quote": 936.9534}, {"ts": 1769313240000, "open": 0.0596, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 221201.0, "quote_volume": 13176.1199, "trades": 106, "taker_buy_volume": 134776.0, "taker_buy_quote": 8028.0901}, {"ts": 1769313300000, "open": 0.0596, "high": 0.0596, "low": 0.0592, "close": 0.0594, "volume": 108052.0, "quote_volume": 6414.0315, "trades": 50, "taker_buy_volume": 13364.0, "taker_buy_quote": 793.5661}, {"ts": 1769313360000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 5619.0, "quote_volume": 333.2412, "trades": 8, "taker_buy_volume": 4697.0, "taker_buy_quote": 278.5666}, {"ts": 1769313420000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2389.0, "quote_volume": 141.6977, "trades": 3, "taker_buy_volume": 2221.0, "taker_buy_quote": 131.7353}, {"ts": 1769313480000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 194705.0, "quote_volume": 11510.6001, "trades": 28, "taker_buy_volume": 10990.0, "taker_buy_quote": 649.122}, {"ts": 1769313540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 93680.0, "quote_volume": 5525.0682, "trades": 16, "taker_buy_volume": 70904.0, "taker_buy_quote": 4183.336}, {"ts": 1769313600000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1372.0, "quote_volume": 80.948, "trades": 1, "taker_buy_volume": 1372.0, "taker_buy_quote": 80.948}, {"ts": 1769313660000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8965.0, "quote_volume": 528.935, "trades": 5, "taker_buy_volume": 8965.0, "taker_buy_quote": 528.935}, {"ts": 1769313720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 9299.0, "quote_volume": 549.5709, "trades": 5, "taker_buy_volume": 7810.0, "taker_buy_quote": 461.571}, {"ts": 1769313780000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 5442.0, "quote_volume": 321.3493, "trades": 7, "taker_buy_volume": 2527.0, "taker_buy_quote": 149.3643}, {"ts": 1769313840000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 36652.0, "quote_volume": 2162.3588, "trades": 14, "taker_buy_volume": 6123.0, "taker_buy_quote": 361.5609}, {"ts": 1769313900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3750.0, "quote_volume": 221.625, "trades": 2, "taker_buy_volume": 3750.0, "taker_buy_quote": 221.625}, {"ts": 1769313960000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2403.0, "quote_volume": 142.0439, "trades": 5, "taker_buy_volume": 2403.0, "taker_buy_quote": 142.0439}, {"ts": 1769314020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1935.0, "quote_volume": 114.3585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314080000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6109.0, "quote_volume": 360.4088, "trades": 7, "taker_buy_volume": 3952.0, "taker_buy_quote": 233.168}, {"ts": 1769314140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 528.0, "quote_volume": 31.152, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 31.152}, {"ts": 1769314200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 302.0, "quote_volume": 17.818, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.818}, {"ts": 1769314260000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7612.0, "quote_volume": 449.0825, "trades": 6, "taker_buy_volume": 7018.0, "taker_buy_quote": 414.062}, {"ts": 1769314320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 542.0, "quote_volume": 32.0322, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 32.0322}, {"ts": 1769314380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 240.0, "quote_volume": 14.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314440000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3193.0, "quote_volume": 188.451, "trades": 5, "taker_buy_volume": 2516.0, "taker_buy_quote": 148.508}, {"ts": 1769314500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 302.0, "quote_volume": 17.818, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.818}, {"ts": 1769314560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 489.0, "quote_volume": 28.8021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 603.0, "quote_volume": 35.5453, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 16.874}, {"ts": 1769314680000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 43765.0, "quote_volume": 2582.1784, "trades": 6, "taker_buy_volume": 43765.0, "taker_buy_quote": 2582.1784}, {"ts": 1769314740000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 747.0, "quote_volume": 44.1915, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 25.9296}, {"ts": 1769314800000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 13142.0, "quote_volume": 775.3994, "trades": 10, "taker_buy_volume": 4042.0, "taker_buy_quote": 238.478}, {"ts": 1769314860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 272.0, "quote_volume": 16.048, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 16.048}, {"ts": 1769314920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4626.0, "quote_volume": 272.4714, "trades": 9, "taker_buy_volume": 2935.0, "taker_buy_quote": 172.8715}, {"ts": 1769314980000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 585.0, "quote_volume": 34.4236, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 15.0784}, {"ts": 1769315040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6133.0, "quote_volume": 361.2337, "trades": 6, "taker_buy_volume": 6133.0, "taker_buy_quote": 361.2337}, {"ts": 1769315100000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 17255.0, "quote_volume": 1016.2827, "trades": 9, "taker_buy_volume": 5510.0, "taker_buy_quote": 324.539}, {"ts": 1769315160000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 5553.0, "quote_volume": 326.9517, "trades": 6, "taker_buy_volume": 2147.0, "taker_buy_quote": 126.4854}, {"ts": 1769315220000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 594.0, "quote_volume": 35.0112, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 35.0112}, {"ts": 1769315280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 857.0, "quote_volume": 50.563, "trades": 4, "taker_buy_volume": 857.0, "taker_buy_quote": 50.563}, {"ts": 1769315400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 301.0, "quote_volume": 17.7891, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 17.7891}, {"ts": 1769315460000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 59205.0, "quote_volume": 3498.4506, "trades": 13, "taker_buy_volume": 55413.0, "taker_buy_quote": 3274.9083}, {"ts": 1769315520000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 511.0, "quote_volume": 30.3052, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 30.3052}, {"ts": 1769315580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2467.0, "quote_volume": 146.5398, "trades": 5, "taker_buy_volume": 2467.0, "taker_buy_quote": 146.5398}, {"ts": 1769315640000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 175.0, "quote_volume": 10.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 285.0, "quote_volume": 16.929, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 16.929}, {"ts": 1769315760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 360.0, "quote_volume": 21.384, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 21.384}, {"ts": 1769315820000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6995.0, "quote_volume": 415.8487, "trades": 4, "taker_buy_volume": 6995.0, "taker_buy_quote": 415.8487}, {"ts": 1769315880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3457.0, "quote_volume": 205.6915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316060000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3870.0, "quote_volume": 229.6845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316120000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 102.0, "quote_volume": 6.0486, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 6.0486}, {"ts": 1769316180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 330.0, "quote_volume": 19.569, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 19.569}, {"ts": 1769316480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 984.0, "quote_volume": 58.3512, "trades": 1, "taker_buy_volume": 984.0, "taker_buy_quote": 58.3512}, {"ts": 1769316720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 168.0, "quote_volume": 9.9624, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.9624}, {"ts": 1769316780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 297.0, "quote_volume": 17.6121, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 17.6121}, {"ts": 1769316840000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4355.0, "quote_volume": 258.2713, "trades": 8, "taker_buy_volume": 4355.0, "taker_buy_quote": 258.2713}, {"ts": 1769316900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 339.0, "quote_volume": 20.1366, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 20.1366}, {"ts": 1769316960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4065.0, "quote_volume": 241.0545, "trades": 3, "taker_buy_volume": 2130.0, "taker_buy_quote": 126.309}, {"ts": 1769317020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2146.0, "quote_volume": 127.2578, "trades": 2, "taker_buy_volume": 2146.0, "taker_buy_quote": 127.2578}, {"ts": 1769317080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2158.0, "quote_volume": 127.9694, "trades": 2, "taker_buy_volume": 2158.0, "taker_buy_quote": 127.9694}, {"ts": 1769317140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 18855.0, "quote_volume": 1118.1015, "trades": 3, "taker_buy_volume": 18855.0, "taker_buy_quote": 1118.1015}, {"ts": 1769317260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 383.0, "quote_volume": 22.7502, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 22.7502}, {"ts": 1769317320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1935.0, "quote_volume": 114.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 8847.0, "quote_volume": 524.6271, "trades": 8, "taker_buy_volume": 3540.0, "taker_buy_quote": 209.922}, {"ts": 1769317500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317560000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 5861.0, "quote_volume": 349.0608, "trades": 6, "taker_buy_volume": 4524.0, "taker_buy_quote": 269.3756}, {"ts": 1769317620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3355.0, "quote_volume": 199.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1935.0, "quote_volume": 114.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2357.0, "quote_volume": 139.7701, "trades": 3, "taker_buy_volume": 2087.0, "taker_buy_quote": 123.7591}, {"ts": 1769317920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2104.0, "quote_volume": 124.7672, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 114.7455}, {"ts": 1769317980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 13553.0, "quote_volume": 803.6929, "trades": 4, "taker_buy_volume": 13553.0, "taker_buy_quote": 803.6929}, {"ts": 1769318040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 10301.0, "quote_volume": 611.8794, "trades": 4, "taker_buy_volume": 8417.0, "taker_buy_quote": 499.9698}, {"ts": 1769318160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 206.0, "quote_volume": 12.2158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2133.0, "quote_volume": 126.7002, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 11.7612}, {"ts": 1769318340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318400000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 314.0, "quote_volume": 18.6516, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 18.6516}, {"ts": 1769318460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 792.0, "quote_volume": 47.0448, "trades": 3, "taker_buy_volume": 792.0, "taker_buy_quote": 47.0448}, {"ts": 1769318580000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318640000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2965.0, "quote_volume": 175.8245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 525.0, "quote_volume": 31.1325, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 31.1325}, {"ts": 1769318760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 345.0, "quote_volume": 20.4585, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 20.4585}, {"ts": 1769318820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5531.0, "quote_volume": 327.4352, "trades": 3, "taker_buy_volume": 3743.0, "taker_buy_quote": 221.5856}, {"ts": 1769318880000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 601.0, "quote_volume": 35.6393, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 35.6393}, {"ts": 1769318940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 255.0, "quote_volume": 15.096, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 15.096}, {"ts": 1769319060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 316.0, "quote_volume": 18.7072, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 18.7072}, {"ts": 1769319120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6582.0, "quote_volume": 388.9962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319180000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 814.0, "quote_volume": 48.172, "trades": 3, "taker_buy_volume": 646.0, "taker_buy_quote": 38.2432}, {"ts": 1769319240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 19037.0, "quote_volume": 1125.0867, "trades": 3, "taker_buy_volume": 19037.0, "taker_buy_quote": 1125.0867}, {"ts": 1769319300000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 9573.0, "quote_volume": 565.8123, "trades": 9, "taker_buy_volume": 3885.0, "taker_buy_quote": 229.6515}, {"ts": 1769319360000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 2182.0, "quote_volume": 129.2029, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 29.3325}, {"ts": 1769319420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2134.0, "quote_volume": 126.3328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 845.0, "quote_volume": 50.024, "trades": 3, "taker_buy_volume": 845.0, "taker_buy_quote": 50.024}, {"ts": 1769319540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319600000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 271.0, "quote_volume": 16.0161, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 16.0161}, {"ts": 1769319660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 315.0, "quote_volume": 18.6165, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 18.6165}, {"ts": 1769319720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 542.0, "quote_volume": 32.0322, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 32.0322}, {"ts": 1769319840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 11282.0, "quote_volume": 666.7662, "trades": 4, "taker_buy_volume": 11282.0, "taker_buy_quote": 666.7662}, {"ts": 1769319960000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 18686.0, "quote_volume": 1104.8579, "trades": 6, "taker_buy_volume": 18686.0, "taker_buy_quote": 1104.8579}, {"ts": 1769320020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 242.0, "quote_volume": 14.3264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2962.0, "quote_volume": 175.3504, "trades": 5, "taker_buy_volume": 803.0, "taker_buy_quote": 47.5376}, {"ts": 1769320140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 337.0, "quote_volume": 19.9504, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 19.9504}, {"ts": 1769320200000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 637.0, "quote_volume": 37.6767, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 17.76}, {"ts": 1769320260000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 612.0, "quote_volume": 36.1978, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 16.9312}, {"ts": 1769320320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6591.0, "quote_volume": 389.5281, "trades": 3, "taker_buy_volume": 1935.0, "taker_buy_quote": 114.3585}, {"ts": 1769320380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 240.0, "quote_volume": 14.208, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.208}, {"ts": 1769320440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 878.0, "quote_volume": 51.9776, "trades": 3, "taker_buy_volume": 662.0, "taker_buy_quote": 39.1904}, {"ts": 1769320500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 225.0, "quote_volume": 13.3425, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.3425}, {"ts": 1769320620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 240.0, "quote_volume": 14.232, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 14.232}, {"ts": 1769320680000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 270.0, "quote_volume": 16.011, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 16.011}, {"ts": 1769320800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 585.0, "quote_volume": 34.6905, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 34.6905}, {"ts": 1769320860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1919.0, "quote_volume": 113.7967, "trades": 4, "taker_buy_volume": 1919.0, "taker_buy_quote": 113.7967}, {"ts": 1769320920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 155.0, "quote_volume": 9.1915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320980000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1874.0, "quote_volume": 111.1911, "trades": 3, "taker_buy_volume": 629.0, "taker_buy_quote": 37.3626}, {"ts": 1769321040000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2238.0, "quote_volume": 132.8916, "trades": 4, "taker_buy_volume": 1782.0, "taker_buy_quote": 105.8508}, {"ts": 1769321100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 460.0, "quote_volume": 27.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321160000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1389.0, "quote_volume": 82.2603, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 18.6795}, {"ts": 1769321220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 152.0, "quote_volume": 8.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3378.0, "quote_volume": 199.9776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2132.0, "quote_volume": 126.0012, "trades": 2, "taker_buy_volume": 2132.0, "taker_buy_quote": 126.0012}, {"ts": 1769321460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 183.0, "quote_volume": 10.8153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3019.0, "quote_volume": 178.4229, "trades": 4, "taker_buy_volume": 411.0, "taker_buy_quote": 24.2901}, {"ts": 1769321580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5298.0, "quote_volume": 313.1118, "trades": 4, "taker_buy_volume": 5298.0, "taker_buy_quote": 313.1118}, {"ts": 1769321760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321820000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1441.0, "quote_volume": 85.0546, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 21.0396}, {"ts": 1769321880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 9804.0, "quote_volume": 578.6055, "trades": 8, "taker_buy_volume": 3392.0, "taker_buy_quote": 200.2975}, {"ts": 1769321940000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 406.0, "quote_volume": 23.975, "trades": 4, "taker_buy_volume": 210.0, "taker_buy_quote": 12.411}, {"ts": 1769322000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 228.0, "quote_volume": 13.4748, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.4748}, {"ts": 1769322060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1935.0, "quote_volume": 114.3585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 511.0, "quote_volume": 30.2001, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 30.2001}, {"ts": 1769322180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 225.0, "quote_volume": 13.32, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.32}, {"ts": 1769322240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 270.0, "quote_volume": 15.984, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 15.984}, {"ts": 1769322540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 570.0, "quote_volume": 33.744, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 33.744}, {"ts": 1769322660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 268.0, "quote_volume": 15.8656, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 15.8656}, {"ts": 1769322780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322900000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 595.0, "quote_volume": 35.2495, "trades": 3, "taker_buy_volume": 595.0, "taker_buy_quote": 35.2495}, {"ts": 1769322960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7248.0, "quote_volume": 429.0816, "trades": 4, "taker_buy_volume": 5313.0, "taker_buy_quote": 314.5296}, {"ts": 1769323080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 224.0, "quote_volume": 13.2832, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 13.2832}, {"ts": 1769323140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 549.0, "quote_volume": 32.5557, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 32.5557}, {"ts": 1769323320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 284.0, "quote_volume": 16.8696, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 16.8696}, {"ts": 1769323380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323440000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 101.0, "quote_volume": 5.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 14450.0, "quote_volume": 856.885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324340000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 190.0, "quote_volume": 11.2564, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 4.9812}, {"ts": 1769324400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1829.0, "quote_volume": 108.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 180.0, "quote_volume": 10.656, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.656}, {"ts": 1769324520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 255.0, "quote_volume": 15.096, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 15.096}, {"ts": 1769324580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1845.0, "quote_volume": 109.224, "trades": 2, "taker_buy_volume": 1845.0, "taker_buy_quote": 109.224}, {"ts": 1769324640000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 9499.0, "quote_volume": 562.3977, "trades": 6, "taker_buy_volume": 4186.0, "taker_buy_quote": 247.8681}, {"ts": 1769324700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1935.0, "quote_volume": 114.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324820000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7501.0, "quote_volume": 444.0876, "trades": 6, "taker_buy_volume": 7026.0, "taker_buy_quote": 415.9676}, {"ts": 1769324880000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 2294.0, "quote_volume": 135.8167, "trades": 3, "taker_buy_volume": 239.0, "taker_buy_quote": 14.1727}, {"ts": 1769324940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325000000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 55749.0, "quote_volume": 3289.2793, "trades": 7, "taker_buy_volume": 2413.0, "taker_buy_quote": 142.3847}, {"ts": 1769325060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4529.0, "quote_volume": 267.211, "trades": 5, "taker_buy_volume": 4529.0, "taker_buy_quote": 267.211}, {"ts": 1769325120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 526.0, "quote_volume": 31.034, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 31.034}, {"ts": 1769325180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325240000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 2149.0, "quote_volume": 126.5485, "trades": 6, "taker_buy_volume": 1886.0, "taker_buy_quote": 111.0578}, {"ts": 1769325300000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 519.0, "quote_volume": 30.5373, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 11.8389}, {"ts": 1769325360000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6281.0, "quote_volume": 369.9271, "trades": 7, "taker_buy_volume": 3845.0, "taker_buy_quote": 226.4705}, {"ts": 1769325420000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 572.0, "quote_volume": 33.7239, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 33.7239}, {"ts": 1769325480000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4824.0, "quote_volume": 283.7075, "trades": 5, "taker_buy_volume": 563.0, "taker_buy_quote": 33.1607}, {"ts": 1769325540000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 710.0, "quote_volume": 41.7682, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 11.8978}, {"ts": 1769325600000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 3798.0, "quote_volume": 223.2984, "trades": 7, "taker_buy_volume": 3131.0, "taker_buy_quote": 184.1028}, {"ts": 1769325660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 301.0, "quote_volume": 17.7289, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 17.7289}, {"ts": 1769325720000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 14002.0, "quote_volume": 823.3367, "trades": 7, "taker_buy_volume": 11350.0, "taker_buy_quote": 667.3991}, {"ts": 1769325780000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 633.0, "quote_volume": 37.1873, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 17.7576}, {"ts": 1769325840000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 13210.0, "quote_volume": 776.7797, "trades": 5, "taker_buy_volume": 13210.0, "taker_buy_quote": 776.7797}, {"ts": 1769325900000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 19758.0, "quote_volume": 1159.7466, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325960000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5869.0, "quote_volume": 344.5338, "trades": 7, "taker_buy_volume": 2742.0, "taker_buy_quote": 160.9789}, {"ts": 1769326020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 468.0, "quote_volume": 27.5184, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 27.5184}, {"ts": 1769326080000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 15909.0, "quote_volume": 935.3951, "trades": 8, "taker_buy_volume": 12934.0, "taker_buy_quote": 760.5691}, {"ts": 1769326140000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 419.0, "quote_volume": 24.6473, "trades": 3, "taker_buy_volume": 101.0, "taker_buy_quote": 5.9489}, {"ts": 1769326200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1985.0, "quote_volume": 116.718, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 15.9936}, {"ts": 1769326260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 332.0, "quote_volume": 19.5216, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 19.5216}, {"ts": 1769326320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2040.0, "quote_volume": 119.952, "trades": 3, "taker_buy_volume": 2040.0, "taker_buy_quote": 119.952}, {"ts": 1769326440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 317.0, "quote_volume": 18.6396, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 18.6396}, {"ts": 1769326500000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 12395.0, "quote_volume": 729.1624, "trades": 10, "taker_buy_volume": 3592.0, "taker_buy_quote": 211.546}, {"ts": 1769326560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 510.0, "quote_volume": 30.039, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 30.039}, {"ts": 1769326620000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3557.0, "quote_volume": 209.2103, "trades": 6, "taker_buy_volume": 587.0, "taker_buy_quote": 34.5743}, {"ts": 1769326680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4020.0, "quote_volume": 236.778, "trades": 1, "taker_buy_volume": 4020.0, "taker_buy_quote": 236.778}, {"ts": 1769326740000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7849.0, "quote_volume": 461.5484, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 16.0208}, {"ts": 1769326800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 256.0, "quote_volume": 15.0784, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 15.0784}, {"ts": 1769326860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1182.0, "quote_volume": 69.5016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 256.0, "quote_volume": 15.0528, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 15.0528}, {"ts": 1769326980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 544.0, "quote_volume": 31.9872, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 31.9872}, {"ts": 1769327040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 332.0, "quote_volume": 19.5216, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 19.5216}, {"ts": 1769327160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 286.0, "quote_volume": 16.8168, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 16.8168}, {"ts": 1769327220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 317.0, "quote_volume": 18.6396, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 18.6396}, {"ts": 1769327340000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 2282.0, "quote_volume": 133.9881, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 20.4036}, {"ts": 1769327400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 574.0, "quote_volume": 33.6938, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 33.6938}, {"ts": 1769327520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1876.0, "quote_volume": 109.9336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 318.0, "quote_volume": 18.6348, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 18.6348}, {"ts": 1769327640000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 1396.0, "quote_volume": 81.9288, "trades": 7, "taker_buy_volume": 1396.0, "taker_buy_quote": 81.9288}, {"ts": 1769327700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 621.0, "quote_volume": 36.3906, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 36.3906}, {"ts": 1769327820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 181.0, "quote_volume": 10.6066, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.6066}, {"ts": 1769327940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 590.0, "quote_volume": 34.574, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 34.574}, {"ts": 1769328000000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 7923.0, "quote_volume": 463.5046, "trades": 10, "taker_buy_volume": 1070.0, "taker_buy_quote": 62.6041}, {"ts": 1769328060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2121.0, "quote_volume": 124.0785, "trades": 4, "taker_buy_volume": 1521.0, "taker_buy_quote": 88.9785}, {"ts": 1769328120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5536.0, "quote_volume": 323.856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328180000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 2465.0, "quote_volume": 144.2555, "trades": 4, "taker_buy_volume": 2465.0, "taker_buy_quote": 144.2555}, {"ts": 1769328240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 272.0, "quote_volume": 15.9392, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 15.9392}, {"ts": 1769328360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 7345.0, "quote_volume": 430.417, "trades": 5, "taker_buy_volume": 3897.0, "taker_buy_quote": 228.3642}, {"ts": 1769328420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 414.0, "quote_volume": 24.2846, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 14.2054}, {"ts": 1769328540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 302.0, "quote_volume": 17.7274, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 17.7274}, {"ts": 1769328600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 211.0, "quote_volume": 12.3857, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.3857}, {"ts": 1769328720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 11479.0, "quote_volume": 673.8173, "trades": 6, "taker_buy_volume": 11479.0, "taker_buy_quote": 673.8173}, {"ts": 1769328780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 245.0, "quote_volume": 14.3815, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 14.3815}, {"ts": 1769328840000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 170940.0, "quote_volume": 10005.7613, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4207.0, "quote_volume": 246.5302, "trades": 6, "taker_buy_volume": 2067.0, "taker_buy_quote": 121.1262}, {"ts": 1769328960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 516.0, "quote_volume": 30.2376, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 30.2376}, {"ts": 1769329020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2021.0, "quote_volume": 118.4306, "trades": 1, "taker_buy_volume": 2021.0, "taker_buy_quote": 118.4306}, {"ts": 1769329080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329140000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9661.0, "quote_volume": 565.213, "trades": 5, "taker_buy_volume": 9661.0, "taker_buy_quote": 565.213}, {"ts": 1769329200000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 66701.0, "quote_volume": 3903.0448, "trades": 22, "taker_buy_volume": 62831.0, "taker_buy_quote": 3676.6498}, {"ts": 1769329260000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 108.0, "quote_volume": 6.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2281.0, "quote_volume": 133.4385, "trades": 2, "taker_buy_volume": 2281.0, "taker_buy_quote": 133.4385}, {"ts": 1769329560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5983.0, "quote_volume": 350.0055, "trades": 2, "taker_buy_volume": 5983.0, "taker_buy_quote": 350.0055}, {"ts": 1769330040000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 127.0, "quote_volume": 7.4295, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 7.4295}, {"ts": 1769330100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330160000, "open": 0.0584, "high": 0.0584, "low": 0.0581, "close": 0.0583, "volume": 24645.0, "quote_volume": 1436.8401, "trades": 15, "taker_buy_volume": 171.0, "taker_buy_quote": 9.9693}, {"ts": 1769330220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 2231.0, "quote_volume": 129.8442, "trades": 4, "taker_buy_volume": 296.0, "taker_buy_quote": 17.2272}, {"ts": 1769330280000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 18313.0, "quote_volume": 1064.353, "trades": 11, "taker_buy_volume": 3889.0, "taker_buy_quote": 226.3186}, {"ts": 1769330340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 479.0, "quote_volume": 27.8778, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 14.3172}, {"ts": 1769330400000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 19954.0, "quote_volume": 1157.7255, "trades": 14, "taker_buy_volume": 2000.0, "taker_buy_quote": 116.2}, {"ts": 1769330460000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 346.0, "quote_volume": 20.0852, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 20.0852}, {"ts": 1769330520000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 26842.0, "quote_volume": 1561.9519, "trades": 12, "taker_buy_volume": 19636.0, "taker_buy_quote": 1142.8152}, {"ts": 1769330580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330700000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 23606.0, "quote_volume": 1369.7285, "trades": 6, "taker_buy_volume": 3870.0, "taker_buy_quote": 224.847}, {"ts": 1769330760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 996.0, "quote_volume": 57.8676, "trades": 3, "taker_buy_volume": 996.0, "taker_buy_quote": 57.8676}, {"ts": 1769330820000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3874.0, "quote_volume": 224.5316, "trades": 6, "taker_buy_volume": 1939.0, "taker_buy_quote": 112.3016}, {"ts": 1769330880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 271.0, "quote_volume": 15.718, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 15.718}, {"ts": 1769330940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 325.0, "quote_volume": 18.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 225.0, "quote_volume": 13.0725, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.0725}, {"ts": 1769331120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331180000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 53735.0, "quote_volume": 3127.4469, "trades": 5, "taker_buy_volume": 53735.0, "taker_buy_quote": 3127.4469}, {"ts": 1769331240000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3634.0, "quote_volume": 211.6923, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331300000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 4459.0, "quote_volume": 259.8861, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331420000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 10995.0, "quote_volume": 640.9589, "trades": 8, "taker_buy_volume": 8564.0, "taker_buy_quote": 499.2812}, {"ts": 1769331480000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 4740.0, "quote_volume": 276.795, "trades": 5, "taker_buy_volume": 4530.0, "taker_buy_quote": 264.552}, {"ts": 1769331540000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 10669.0, "quote_volume": 622.499, "trades": 16, "taker_buy_volume": 3028.0, "taker_buy_quote": 176.8352}, {"ts": 1769331600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3518.0, "quote_volume": 205.4512, "trades": 3, "taker_buy_volume": 3518.0, "taker_buy_quote": 205.4512}, {"ts": 1769331660000, "open": 0.0584, "high": 0.0589, "low": 0.0584, "close": 0.0589, "volume": 118844.0, "quote_volume": 6976.8287, "trades": 23, "taker_buy_volume": 118228.0, "taker_buy_quote": 6940.6079}, {"ts": 1769331720000, "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.059, "volume": 88145.0, "quote_volume": 5204.1289, "trades": 27, "taker_buy_volume": 80118.0, "taker_buy_quote": 4730.0339}, {"ts": 1769331780000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 35260.0, "quote_volume": 2081.22, "trades": 8, "taker_buy_volume": 35260.0, "taker_buy_quote": 2081.22}, {"ts": 1769331840000, "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 129188.0, "quote_volume": 7640.7323, "trades": 28, "taker_buy_volume": 91321.0, "taker_buy_quote": 5403.9096}, {"ts": 1769331900000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 44619.0, "quote_volume": 2641.2461, "trades": 11, "taker_buy_volume": 40932.0, "taker_buy_quote": 2422.9946}, {"ts": 1769331960000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 2016.0, "quote_volume": 119.2731, "trades": 8, "taker_buy_volume": 503.0, "taker_buy_quote": 29.7948}, {"ts": 1769332020000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 2327.0, "quote_volume": 137.6284, "trades": 9, "taker_buy_volume": 1331.0, "taker_buy_quote": 78.7952}, {"ts": 1769332080000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 1310.0, "quote_volume": 77.2314, "trades": 6, "taker_buy_volume": 152.0, "taker_buy_quote": 8.9832}, {"ts": 1769332140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 662.0, "quote_volume": 39.058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332380000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 225.0, "quote_volume": 13.275, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.275}, {"ts": 1769332440000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8648.0, "quote_volume": 509.3756, "trades": 4, "taker_buy_volume": 84.0, "taker_buy_quote": 4.956}, {"ts": 1769332500000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 2211.0, "quote_volume": 130.434, "trades": 3, "taker_buy_volume": 2061.0, "taker_buy_quote": 121.599}, {"ts": 1769332560000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 1731.0, "quote_volume": 102.1317, "trades": 5, "taker_buy_volume": 879.0, "taker_buy_quote": 51.9489}, {"ts": 1769332620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 702.0, "quote_volume": 41.418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332680000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332740000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 9086.0, "quote_volume": 536.074, "trades": 5, "taker_buy_volume": 9086.0, "taker_buy_quote": 536.074}, {"ts": 1769332800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1068.0, "quote_volume": 63.012, "trades": 2, "taker_buy_volume": 1068.0, "taker_buy_quote": 63.012}, {"ts": 1769332980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 455.0, "quote_volume": 26.8905, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 26.8905}, {"ts": 1769333040000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 180.0, "quote_volume": 10.638, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.638}, {"ts": 1769333100000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2563.0, "quote_volume": 151.217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 10097.0, "quote_volume": 595.723, "trades": 5, "taker_buy_volume": 7596.0, "taker_buy_quote": 448.164}, {"ts": 1769333400000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 287.0, "quote_volume": 16.9516, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 10.9926}, {"ts": 1769333460000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 838.0, "quote_volume": 49.591, "trades": 2, "taker_buy_volume": 838.0, "taker_buy_quote": 49.591}, {"ts": 1769333520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 154.0, "quote_volume": 9.1014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2105.0, "quote_volume": 124.4055, "trades": 2, "taker_buy_volume": 2105.0, "taker_buy_quote": 124.4055}, {"ts": 1769333760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 101.0, "quote_volume": 5.9691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333820000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6169.0, "quote_volume": 365.1909, "trades": 3, "taker_buy_volume": 6030.0, "taker_buy_quote": 356.976}, {"ts": 1769333880000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 16090.0, "quote_volume": 953.3499, "trades": 8, "taker_buy_volume": 13742.0, "taker_buy_quote": 814.3483}, {"ts": 1769333940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334000000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8865.0, "quote_volume": 526.3534, "trades": 6, "taker_buy_volume": 7876.0, "taker_buy_quote": 467.6068}, {"ts": 1769334060000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 19962.0, "quote_volume": 1189.0303, "trades": 14, "taker_buy_volume": 13480.0, "taker_buy_quote": 802.7738}, {"ts": 1769334120000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 496.0, "quote_volume": 29.5216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 513.0, "quote_volume": 30.5748, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 30.5748}, {"ts": 1769334240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 17050.0, "quote_volume": 1014.475, "trades": 7, "taker_buy_volume": 17050.0, "taker_buy_quote": 1014.475}, {"ts": 1769334300000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3527.0, "quote_volume": 210.5442, "trades": 2, "taker_buy_volume": 3350.0, "taker_buy_quote": 199.995}, {"ts": 1769334360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 96.0, "quote_volume": 5.7216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2116.0, "quote_volume": 126.1136, "trades": 2, "taker_buy_volume": 2116.0, "taker_buy_quote": 126.1136}, {"ts": 1769334540000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3791.0, "quote_volume": 226.1124, "trades": 5, "taker_buy_volume": 3590.0, "taker_buy_quote": 214.1127}, {"ts": 1769334600000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 1270.0, "quote_volume": 75.8256, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 39.9464}, {"ts": 1769334660000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 5755.0, "quote_volume": 343.6022, "trades": 14, "taker_buy_volume": 3879.0, "taker_buy_quote": 231.6249}, {"ts": 1769334720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 237.0, "quote_volume": 14.1726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334780000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 11299.0, "quote_volume": 675.8276, "trades": 5, "taker_buy_volume": 1675.0, "taker_buy_quote": 100.3124}, {"ts": 1769334840000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 24741.0, "quote_volume": 1477.0675, "trades": 50, "taker_buy_volume": 2233.0, "taker_buy_quote": 133.3399}, {"ts": 1769334900000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2313.0, "quote_volume": 138.1071, "trades": 3, "taker_buy_volume": 2313.0, "taker_buy_quote": 138.1071}, {"ts": 1769334960000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2906.0, "quote_volume": 174.0494, "trades": 8, "taker_buy_volume": 1368.0, "taker_buy_quote": 81.9432}, {"ts": 1769335020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6565.0, "quote_volume": 392.587, "trades": 9, "taker_buy_volume": 6565.0, "taker_buy_quote": 392.587}, {"ts": 1769335080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 499.0, "quote_volume": 29.8402, "trades": 1, "taker_buy_volume": 499.0, "taker_buy_quote": 29.8402}, {"ts": 1769335200000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 42841.0, "quote_volume": 2557.5005, "trades": 85, "taker_buy_volume": 11877.0, "taker_buy_quote": 709.0569}, {"ts": 1769335260000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 43639.0, "quote_volume": 2617.3441, "trades": 27, "taker_buy_volume": 35255.0, "taker_buy_quote": 2114.3041}, {"ts": 1769335320000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 30923.0, "quote_volume": 1852.1306, "trades": 14, "taker_buy_volume": 23559.0, "taker_buy_quote": 1411.1841}, {"ts": 1769335380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 114.0, "quote_volume": 6.8286, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 6.8286}, {"ts": 1769335440000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2082.0, "quote_volume": 124.5135, "trades": 5, "taker_buy_volume": 946.0, "taker_buy_quote": 56.5807}, {"ts": 1769335500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 23292.0, "quote_volume": 1392.8616, "trades": 7, "taker_buy_volume": 21678.0, "taker_buy_quote": 1296.3444}, {"ts": 1769335560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 385.0, "quote_volume": 23.023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0597, "volume": 212107.0, "quote_volume": 12678.2589, "trades": 59, "taker_buy_volume": 21712.0, "taker_buy_quote": 1296.5606}, {"ts": 1769335740000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 53693.0, "quote_volume": 3199.9547, "trades": 10, "taker_buy_volume": 52888.0, "taker_buy_quote": 3152.0572}, {"ts": 1769335800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 168.0, "quote_volume": 10.0296, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.0296}, {"ts": 1769335860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336040000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 37344.0, "quote_volume": 2230.6229, "trades": 17, "taker_buy_volume": 18088.0, "taker_buy_quote": 1080.7017}, {"ts": 1769336100000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 22948.0, "quote_volume": 1371.8388, "trades": 14, "taker_buy_volume": 6726.0, "taker_buy_quote": 401.818}, {"ts": 1769336160000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 963.0, "quote_volume": 57.6633, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 24.0594}, {"ts": 1769336220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 8163.0, "quote_volume": 488.1474, "trades": 5, "taker_buy_volume": 2810.0, "taker_buy_quote": 168.038}, {"ts": 1769336340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 83.0, "quote_volume": 4.9634, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 4.9634}, {"ts": 1769336400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 502.0, "quote_volume": 30.0196, "trades": 1, "taker_buy_volume": 502.0, "taker_buy_quote": 30.0196}, {"ts": 1769336580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5055.0, "quote_volume": 302.289, "trades": 4, "taker_buy_volume": 2683.0, "taker_buy_quote": 160.4434}, {"ts": 1769336700000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 431.0, "quote_volume": 25.739, "trades": 3, "taker_buy_volume": 83.0, "taker_buy_quote": 4.9634}, {"ts": 1769336760000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 36356.0, "quote_volume": 2170.3561, "trades": 4, "taker_buy_volume": 971.0, "taker_buy_quote": 57.8716}, {"ts": 1769336820000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5969.0, "quote_volume": 355.8021, "trades": 6, "taker_buy_volume": 337.0, "taker_buy_quote": 20.1189}, {"ts": 1769336880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 13110.0, "quote_volume": 782.667, "trades": 9, "taker_buy_volume": 11175.0, "taker_buy_quote": 667.1475}, {"ts": 1769336940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 262.0, "quote_volume": 15.6414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337000000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2339.0, "quote_volume": 139.6383, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 24.1188}, {"ts": 1769337060000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2485.0, "quote_volume": 148.3545, "trades": 4, "taker_buy_volume": 2485.0, "taker_buy_quote": 148.3545}, {"ts": 1769337120000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 5927.0, "quote_volume": 354.1727, "trades": 6, "taker_buy_volume": 4095.0, "taker_buy_quote": 244.6191}, {"ts": 1769337180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4156.0, "quote_volume": 248.5288, "trades": 2, "taker_buy_volume": 4156.0, "taker_buy_quote": 248.5288}, {"ts": 1769337360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 167.0, "quote_volume": 9.9699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 11200.0, "quote_volume": 668.64, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 719.0, "quote_volume": 42.8524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1935.0, "quote_volume": 115.326, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 115.326}, {"ts": 1769337720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337960000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 335.0, "quote_volume": 19.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7755.0, "quote_volume": 462.198, "trades": 4, "taker_buy_volume": 608.0, "taker_buy_quote": 36.2368}, {"ts": 1769338080000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 4064.0, "quote_volume": 242.0641, "trades": 8, "taker_buy_volume": 2948.0, "taker_buy_quote": 175.6789}, {"ts": 1769338140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 650.0, "quote_volume": 38.675, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 38.675}, {"ts": 1769338200000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2963.0, "quote_volume": 176.0872, "trades": 6, "taker_buy_volume": 850.0, "taker_buy_quote": 50.575}, {"ts": 1769338260000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7695.0, "quote_volume": 457.8525, "trades": 6, "taker_buy_volume": 5540.0, "taker_buy_quote": 329.63}, {"ts": 1769338320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 11163.0, "quote_volume": 664.1985, "trades": 3, "taker_buy_volume": 11163.0, "taker_buy_quote": 664.1985}, {"ts": 1769338380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 185.0, "quote_volume": 11.0075, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.0075}, {"ts": 1769338440000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6147.0, "quote_volume": 365.7465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338560000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 62110.0, "quote_volume": 3688.2139, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 20082.0, "quote_volume": 1190.8626, "trades": 13, "taker_buy_volume": 20082.0, "taker_buy_quote": 1190.8626}, {"ts": 1769338680000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7887.0, "quote_volume": 467.6991, "trades": 6, "taker_buy_volume": 375.0, "taker_buy_quote": 22.2375}, {"ts": 1769338920000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 915.0, "quote_volume": 54.2595, "trades": 2, "taker_buy_volume": 915.0, "taker_buy_quote": 54.2595}, {"ts": 1769339040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 101.0, "quote_volume": 5.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339280000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4728.0, "quote_volume": 280.064, "trades": 8, "taker_buy_volume": 575.0, "taker_buy_quote": 34.0975}, {"ts": 1769339340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3636.0, "quote_volume": 215.2512, "trades": 3, "taker_buy_volume": 3636.0, "taker_buy_quote": 215.2512}, {"ts": 1769339460000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2949.0, "quote_volume": 174.379, "trades": 3, "taker_buy_volume": 931.0, "taker_buy_quote": 55.1152}, {"ts": 1769339520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339640000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 36168.0, "quote_volume": 2136.0958, "trades": 73, "taker_buy_volume": 12316.0, "taker_buy_quote": 726.644}, {"ts": 1769339700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2169.0, "quote_volume": 128.1879, "trades": 3, "taker_buy_volume": 2169.0, "taker_buy_quote": 128.1879}, {"ts": 1769339760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 15561.0, "quote_volume": 919.6551, "trades": 9, "taker_buy_volume": 15561.0, "taker_buy_quote": 919.6551}, {"ts": 1769340000000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4491.0, "quote_volume": 265.3977, "trades": 11, "taker_buy_volume": 951.0, "taker_buy_quote": 56.2041}, {"ts": 1769340060000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 314.0, "quote_volume": 18.5488, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 13.4748}, {"ts": 1769340120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2107.0, "quote_volume": 124.7344, "trades": 2, "taker_buy_volume": 2107.0, "taker_buy_quote": 124.7344}, {"ts": 1769340180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 265.0, "quote_volume": 15.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340300000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4191.0, "quote_volume": 248.0797, "trades": 5, "taker_buy_volume": 3916.0, "taker_buy_quote": 231.8272}, {"ts": 1769340360000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5636.0, "quote_volume": 334.1915, "trades": 5, "taker_buy_volume": 5636.0, "taker_buy_quote": 334.1915}, {"ts": 1769340420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5021.0, "quote_volume": 297.7453, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340600000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 75633.0, "quote_volume": 4492.6188, "trades": 11, "taker_buy_volume": 74910.0, "taker_buy_quote": 4449.6726}, {"ts": 1769340660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1238.0, "quote_volume": 73.5372, "trades": 3, "taker_buy_volume": 1238.0, "taker_buy_quote": 73.5372}, {"ts": 1769340720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340780000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4083.0, "quote_volume": 242.5302, "trades": 4, "taker_buy_volume": 4083.0, "taker_buy_quote": 242.5302}, {"ts": 1769340840000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 96.0, "quote_volume": 5.7024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 31502.0, "quote_volume": 1873.8487, "trades": 16, "taker_buy_volume": 24364.0, "taker_buy_quote": 1449.658}, {"ts": 1769340960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 5971.0, "quote_volume": 355.2745, "trades": 2, "taker_buy_volume": 5971.0, "taker_buy_quote": 355.2745}, {"ts": 1769341080000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 13935.0, "quote_volume": 827.739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 25910.0, "quote_volume": 1537.038, "trades": 13, "taker_buy_volume": 23975.0, "taker_buy_quote": 1422.2925}, {"ts": 1769341200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 528.0, "quote_volume": 31.3104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 163.0, "quote_volume": 9.6822, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 9.6822}, {"ts": 1769341320000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341380000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 22741.0, "quote_volume": 1348.9938, "trades": 16, "taker_buy_volume": 1664.0, "taker_buy_quote": 98.6752}, {"ts": 1769341440000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 12320.0, "quote_volume": 728.112, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 18.912}, {"ts": 1769341500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6921.0, "quote_volume": 408.339, "trades": 3, "taker_buy_volume": 4239.0, "taker_buy_quote": 250.101}, {"ts": 1769341560000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 28119.0, "quote_volume": 1656.2429, "trades": 8, "taker_buy_volume": 338.0, "taker_buy_quote": 19.942}, {"ts": 1769341620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6189.0, "quote_volume": 364.5321, "trades": 3, "taker_buy_volume": 5951.0, "taker_buy_quote": 350.5139}, {"ts": 1769341860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3501.0, "quote_volume": 205.8588, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342100000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7709.0, "quote_volume": 452.4681, "trades": 8, "taker_buy_volume": 1062.0, "taker_buy_quote": 62.3394}, {"ts": 1769342160000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 156762.0, "quote_volume": 9177.0133, "trades": 23, "taker_buy_volume": 6762.0, "taker_buy_quote": 396.3263}, {"ts": 1769342220000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 562.0, "quote_volume": 32.9949, "trades": 5, "taker_buy_volume": 562.0, "taker_buy_quote": 32.9949}, {"ts": 1769342280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 633.0, "quote_volume": 37.1571, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 37.1571}, {"ts": 1769342340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2164.0, "quote_volume": 127.0268, "trades": 2, "taker_buy_volume": 2164.0, "taker_buy_quote": 127.0268}, {"ts": 1769342460000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 6195.0, "quote_volume": 363.5424, "trades": 6, "taker_buy_volume": 1339.0, "taker_buy_quote": 78.5087}, {"ts": 1769342520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 7508.0, "quote_volume": 440.7196, "trades": 4, "taker_buy_volume": 5573.0, "taker_buy_quote": 327.1351}, {"ts": 1769342580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 212.0, "quote_volume": 12.4232, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 12.4232}, {"ts": 1769342640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2117.0, "quote_volume": 124.2679, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 14.1467}, {"ts": 1769342760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3978.0, "quote_volume": 233.1108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2121.0, "quote_volume": 124.2906, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 113.391}, {"ts": 1769342940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3054.0, "quote_volume": 179.2698, "trades": 3, "taker_buy_volume": 1495.0, "taker_buy_quote": 87.7565}, {"ts": 1769343240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 320.0, "quote_volume": 18.784, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 18.784}, {"ts": 1769343300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 85.0, "quote_volume": 4.9895, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 4.9895}, {"ts": 1769343360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1710.0, "quote_volume": 100.035, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 37.9665}, {"ts": 1769343600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 157.0, "quote_volume": 9.1688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 640.0, "quote_volume": 37.44, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 12.285}, {"ts": 1769343780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343840000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 2193.0, "quote_volume": 128.569, "trades": 6, "taker_buy_volume": 1332.0, "taker_buy_quote": 78.1356}, {"ts": 1769343900000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 2180.0, "quote_volume": 127.7725, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 14.3815}, {"ts": 1769343960000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 241.0, "quote_volume": 14.1226, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.1226}, {"ts": 1769344020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2123.0, "quote_volume": 124.4078, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 11.0168}, {"ts": 1769344080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 174.0, "quote_volume": 10.1964, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.1964}, {"ts": 1769344140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3658.0, "quote_volume": 213.993, "trades": 2, "taker_buy_volume": 1935.0, "taker_buy_quote": 113.1975}, {"ts": 1769344500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 121.0, "quote_volume": 7.0906, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 7.0906}, {"ts": 1769344740000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 7893.0, "quote_volume": 462.1859, "trades": 9, "taker_buy_volume": 2519.0, "taker_buy_quote": 147.6134}, {"ts": 1769344800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 204.0, "quote_volume": 11.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 178.0, "quote_volume": 10.4308, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.4308}, {"ts": 1769345040000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 11792.0, "quote_volume": 691.2749, "trades": 6, "taker_buy_volume": 702.0, "taker_buy_quote": 41.2074}, {"ts": 1769345100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2496.0, "quote_volume": 146.5152, "trades": 4, "taker_buy_volume": 2496.0, "taker_buy_quote": 146.5152}, {"ts": 1769345160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 799.0, "quote_volume": 46.9812, "trades": 2, "taker_buy_volume": 799.0, "taker_buy_quote": 46.9812}, {"ts": 1769345280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 217.0, "quote_volume": 12.7596, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 12.7596}, {"ts": 1769345400000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 78190.0, "quote_volume": 4605.391, "trades": 8, "taker_buy_volume": 11856.0, "taker_buy_quote": 698.3184}, {"ts": 1769345460000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1177.0, "quote_volume": 69.2589, "trades": 3, "taker_buy_volume": 513.0, "taker_buy_quote": 30.2157}, {"ts": 1769345520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345760000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 3787.0, "quote_volume": 223.3932, "trades": 3, "taker_buy_volume": 3614.0, "taker_buy_quote": 213.2035}, {"ts": 1769345820000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 2309.0, "quote_volume": 136.4432, "trades": 3, "taker_buy_volume": 2309.0, "taker_buy_quote": 136.4432}, {"ts": 1769345880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 160.0, "quote_volume": 9.44, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.44}, {"ts": 1769346000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 183.0, "quote_volume": 10.7787, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.7787}, {"ts": 1769346300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 4599.0, "quote_volume": 271.341, "trades": 5, "taker_buy_volume": 4599.0, "taker_buy_quote": 271.341}, {"ts": 1769346420000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 49448.0, "quote_volume": 2917.23, "trades": 4, "taker_buy_volume": 2020.0, "taker_buy_quote": 118.978}, {"ts": 1769346480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1271.0, "quote_volume": 74.7348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4098.0, "quote_volume": 240.9624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346900000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1250.0, "quote_volume": 73.5, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 73.5}, {"ts": 1769346960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5885.0, "quote_volume": 345.4495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347080000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1875.0, "quote_volume": 110.25, "trades": 2, "taker_buy_volume": 1875.0, "taker_buy_quote": 110.25}, {"ts": 1769347140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347200000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347260000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 17358.0, "quote_volume": 1019.4482, "trades": 9, "taker_buy_volume": 1986.0, "taker_buy_quote": 116.5782}, {"ts": 1769347320000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 12174.0, "quote_volume": 714.6312, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 10.2312}, {"ts": 1769347380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5512.0, "quote_volume": 323.5544, "trades": 3, "taker_buy_volume": 3577.0, "taker_buy_quote": 209.9699}, {"ts": 1769347680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 159.0, "quote_volume": 9.3174, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 9.3174}, {"ts": 1769347800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 172.0, "quote_volume": 10.0792, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 10.0792}, {"ts": 1769347920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347980000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 10546.0, "quote_volume": 617.989, "trades": 12, "taker_buy_volume": 5766.0, "taker_buy_quote": 337.9747}, {"ts": 1769348040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 179.0, "quote_volume": 10.5073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 10000.0, "quote_volume": 587.0, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 587.0}, {"ts": 1769348280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 233.0, "quote_volume": 13.6538, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 13.6538}, {"ts": 1769348520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 190.0, "quote_volume": 11.134, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 11.134}, {"ts": 1769348580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 147.0, "quote_volume": 8.6289, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 8.6289}, {"ts": 1769348820000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348940000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 178.0, "quote_volume": 10.4486, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.4486}, {"ts": 1769349000000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349120000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1804.0, "quote_volume": 105.7144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1532.0, "quote_volume": 89.7752, "trades": 2, "taker_buy_volume": 1532.0, "taker_buy_quote": 89.7752}, {"ts": 1769349420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349480000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349540000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 14306.0, "quote_volume": 836.901, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 15418.0, "quote_volume": 901.953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 174.0, "quote_volume": 10.1616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 347.0, "quote_volume": 20.2648, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 14.3664}, {"ts": 1769350140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 11158.0, "quote_volume": 650.5114, "trades": 5, "taker_buy_volume": 189.0, "taker_buy_quote": 11.0187}, {"ts": 1769350260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350320000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3451.0, "quote_volume": 201.0417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350380000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 9202.0, "quote_volume": 536.5263, "trades": 13, "taker_buy_volume": 8617.0, "taker_buy_quote": 502.4793}, {"ts": 1769350440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2106.0, "quote_volume": 122.7798, "trades": 2, "taker_buy_volume": 2106.0, "taker_buy_quote": 122.7798}, {"ts": 1769350560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 249.0, "quote_volume": 14.5167, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 14.5167}, {"ts": 1769350680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 11389.0, "quote_volume": 662.8398, "trades": 8, "taker_buy_volume": 1256.0, "taker_buy_quote": 73.0992}, {"ts": 1769350980000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 4826.0, "quote_volume": 280.5897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2095.0, "quote_volume": 121.7195, "trades": 2, "taker_buy_volume": 2095.0, "taker_buy_quote": 121.7195}, {"ts": 1769351100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2098.0, "quote_volume": 121.8938, "trades": 2, "taker_buy_volume": 2098.0, "taker_buy_quote": 121.8938}, {"ts": 1769351160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 6390.0, "quote_volume": 371.898, "trades": 5, "taker_buy_volume": 6390.0, "taker_buy_quote": 371.898}, {"ts": 1769351220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351280000, "open": 0.058, "high": 0.058, "low": 0.0575, "close": 0.0577, "volume": 140887.0, "quote_volume": 8115.3982, "trades": 57, "taker_buy_volume": 10723.0, "taker_buy_quote": 618.8473}, {"ts": 1769351340000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 63150.0, "quote_volume": 3644.8119, "trades": 13, "taker_buy_volume": 59410.0, "taker_buy_quote": 3428.6884}, {"ts": 1769351400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 198.0, "quote_volume": 11.4642, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.4642}, {"ts": 1769351460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1933.0, "quote_volume": 111.9207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3856.0, "quote_volume": 222.8768, "trades": 3, "taker_buy_volume": 1921.0, "taker_buy_quote": 111.0338}, {"ts": 1769351580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 206.0, "quote_volume": 11.9068, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 11.9068}, {"ts": 1769351640000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 2595.0, "quote_volume": 150.0068, "trades": 4, "taker_buy_volume": 2304.0, "taker_buy_quote": 133.2161}, {"ts": 1769351700000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 423.0, "quote_volume": 24.4252, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 10.4618}, {"ts": 1769351760000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 385.0, "quote_volume": 22.253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351820000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351880000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351940000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 456.0, "quote_volume": 26.3806, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 13.7802}, {"ts": 1769352000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 11585.0, "quote_volume": 669.613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352120000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 2615.0, "quote_volume": 150.8371, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 11.3092}, {"ts": 1769352180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 26333.0, "quote_volume": 1516.7808, "trades": 11, "taker_buy_volume": 9581.0, "taker_buy_quote": 551.8656}, {"ts": 1769352240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 173.0, "quote_volume": 9.9648, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.9648}, {"ts": 1769352300000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 5027.0, "quote_volume": 289.4818, "trades": 6, "taker_buy_volume": 321.0, "taker_buy_quote": 18.4896}, {"ts": 1769352360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1258.0, "quote_volume": 72.335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352540000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 503.0, "quote_volume": 28.9728, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 28.9728}, {"ts": 1769352600000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 810.0, "quote_volume": 46.6423, "trades": 4, "taker_buy_volume": 336.0, "taker_buy_quote": 19.3536}, {"ts": 1769352660000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 176.0, "quote_volume": 10.1376, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.1376}, {"ts": 1769352720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 69523.0, "quote_volume": 4011.4771, "trades": 13, "taker_buy_volume": 55564.0, "taker_buy_quote": 3206.0428}, {"ts": 1769352780000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 6182.0, "quote_volume": 356.7014, "trades": 3, "taker_buy_volume": 6182.0, "taker_buy_quote": 356.7014}, {"ts": 1769352900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 208.0, "quote_volume": 12.0224, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 12.0224}, {"ts": 1769352960000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 154816.0, "quote_volume": 8980.3548, "trades": 45, "taker_buy_volume": 95406.0, "taker_buy_quote": 5539.4514}, {"ts": 1769353020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 39098.0, "quote_volume": 2271.5938, "trades": 9, "taker_buy_volume": 18736.0, "taker_buy_quote": 1088.5616}, {"ts": 1769353080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 247.0, "quote_volume": 14.3507, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 14.3507}, {"ts": 1769353140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3442.0, "quote_volume": 199.9802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353260000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 4373.0, "quote_volume": 254.9272, "trades": 4, "taker_buy_volume": 419.0, "taker_buy_quote": 24.409}, {"ts": 1769353320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 7983.0, "quote_volume": 465.4089, "trades": 3, "taker_buy_volume": 7983.0, "taker_buy_quote": 465.4089}, {"ts": 1769353380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 230.0, "quote_volume": 13.409, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 13.409}, {"ts": 1769353440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 627.0, "quote_volume": 36.6168, "trades": 1, "taker_buy_volume": 627.0, "taker_buy_quote": 36.6168}, {"ts": 1769353560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 142.0, "quote_volume": 8.2502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 175.0, "quote_volume": 10.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353740000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 5601.0, "quote_volume": 326.5147, "trades": 3, "taker_buy_volume": 5601.0, "taker_buy_quote": 326.5147}, {"ts": 1769353800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 5753.0, "quote_volume": 335.3999, "trades": 4, "taker_buy_volume": 3925.0, "taker_buy_quote": 228.8275}, {"ts": 1769353860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354040000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 176.0, "quote_volume": 10.2608, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.2608}, {"ts": 1769354100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 96.0, "quote_volume": 5.5872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354160000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 7551.0, "quote_volume": 440.0106, "trades": 5, "taker_buy_volume": 7551.0, "taker_buy_quote": 440.0106}, {"ts": 1769354220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 278.0, "quote_volume": 16.2352, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 16.2352}, {"ts": 1769354280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 520.0, "quote_volume": 30.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 107.0, "quote_volume": 6.1953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354460000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 13199.0, "quote_volume": 764.4434, "trades": 8, "taker_buy_volume": 182.0, "taker_buy_quote": 10.556}, {"ts": 1769354520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 106.0, "quote_volume": 6.1268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 87.0, "quote_volume": 5.0286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 873.0, "quote_volume": 50.5467, "trades": 2, "taker_buy_volume": 873.0, "taker_buy_quote": 50.5467}, {"ts": 1769354760000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 17841.0, "quote_volume": 1031.4413, "trades": 7, "taker_buy_volume": 3378.0, "taker_buy_quote": 195.4028}, {"ts": 1769354820000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1844.0, "quote_volume": 106.9343, "trades": 4, "taker_buy_volume": 1844.0, "taker_buy_quote": 106.9343}, {"ts": 1769354880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354940000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8425.0, "quote_volume": 488.4489, "trades": 9, "taker_buy_volume": 981.0, "taker_buy_quote": 56.898}, {"ts": 1769355000000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 28347.0, "quote_volume": 1644.822, "trades": 15, "taker_buy_volume": 24925.0, "taker_buy_quote": 1446.0038}, {"ts": 1769355060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2000.0, "quote_volume": 116.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 116.0}, {"ts": 1769355360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 626.0, "quote_volume": 36.308, "trades": 1, "taker_buy_volume": 626.0, "taker_buy_quote": 36.308}, {"ts": 1769355420000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 12806.0, "quote_volume": 742.4474, "trades": 5, "taker_buy_volume": 9800.0, "taker_buy_quote": 568.4}, {"ts": 1769355480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 16467.0, "quote_volume": 955.086, "trades": 6, "taker_buy_volume": 9092.0, "taker_buy_quote": 527.336}, {"ts": 1769355600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 238.0, "quote_volume": 13.804, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 13.804}, {"ts": 1769355660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355720000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4036.0, "quote_volume": 233.6844, "trades": 4, "taker_buy_volume": 4036.0, "taker_buy_quote": 233.6844}, {"ts": 1769355840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 135.0, "quote_volume": 7.83, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 7.83}, {"ts": 1769355900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 169.0, "quote_volume": 9.802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 172.0, "quote_volume": 9.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 159.0, "quote_volume": 9.2061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 834.0, "quote_volume": 48.372, "trades": 2, "taker_buy_volume": 834.0, "taker_buy_quote": 48.372}, {"ts": 1769356200000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 7958.0, "quote_volume": 461.5793, "trades": 9, "taker_buy_volume": 7958.0, "taker_buy_quote": 461.5793}, {"ts": 1769356260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 198.0, "quote_volume": 11.5038, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.5038}, {"ts": 1769356320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 348.0, "quote_volume": 20.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 381.0, "quote_volume": 22.1361, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 22.1361}, {"ts": 1769356440000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 880.0, "quote_volume": 51.1088, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 39.9728}, {"ts": 1769356500000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 607.0, "quote_volume": 35.1862, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 10.614}, {"ts": 1769356560000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 57258.0, "quote_volume": 3315.255, "trades": 69, "taker_buy_volume": 6033.0, "taker_buy_quote": 349.3275}, {"ts": 1769356620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 341.0, "quote_volume": 19.7098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 160465.0, "quote_volume": 9283.008, "trades": 61, "taker_buy_volume": 12426.0, "taker_buy_quote": 718.5906}, {"ts": 1769356740000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 6003.0, "quote_volume": 346.793, "trades": 9, "taker_buy_volume": 3204.0, "taker_buy_quote": 185.1912}, {"ts": 1769356800000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 1679.0, "quote_volume": 96.8341, "trades": 5, "taker_buy_volume": 210.0, "taker_buy_quote": 12.117}, {"ts": 1769356860000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 2186.0, "quote_volume": 126.0474, "trades": 6, "taker_buy_volume": 548.0, "taker_buy_quote": 31.6196}, {"ts": 1769356920000, "open": 0.0575, "high": 0.0575, "low": 0.0571, "close": 0.0574, "volume": 144860.0, "quote_volume": 8304.4971, "trades": 66, "taker_buy_volume": 98376.0, "taker_buy_quote": 5640.0529}, {"ts": 1769356980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1422.0, "quote_volume": 81.6228, "trades": 3, "taker_buy_volume": 421.0, "taker_buy_quote": 24.1654}, {"ts": 1769357040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1446.0, "quote_volume": 83.0004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357100000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 10259.0, "quote_volume": 588.0638, "trades": 7, "taker_buy_volume": 7908.0, "taker_buy_quote": 453.3515}, {"ts": 1769357160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 14363.0, "quote_volume": 821.5636, "trades": 5, "taker_buy_volume": 2363.0, "taker_buy_quote": 135.1636}, {"ts": 1769357220000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 14144.0, "quote_volume": 809.4207, "trades": 12, "taker_buy_volume": 2511.0, "taker_buy_quote": 143.8571}, {"ts": 1769357280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 405.0, "quote_volume": 23.2065, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 23.2065}, {"ts": 1769357340000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 220.0, "quote_volume": 12.584, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 12.584}, {"ts": 1769357400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769357520000, "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 79616.0, "quote_volume": 4538.3277, "trades": 30, "taker_buy_volume": 25297.0, "taker_buy_quote": 1442.9832}, {"ts": 1769357580000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 623.0, "quote_volume": 35.4487, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 35.4487}, {"ts": 1769357640000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 738.0, "quote_volume": 42.056, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 11.172}, {"ts": 1769357700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 829.0, "quote_volume": 47.0872, "trades": 4, "taker_buy_volume": 541.0, "taker_buy_quote": 30.7288}, {"ts": 1769357760000, "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 31487.0, "quote_volume": 1781.5852, "trades": 19, "taker_buy_volume": 3578.0, "taker_buy_quote": 202.3719}, {"ts": 1769357820000, "open": 0.0565, "high": 0.0571, "low": 0.0565, "close": 0.0571, "volume": 9971.0, "quote_volume": 567.9493, "trades": 15, "taker_buy_volume": 9204.0, "taker_buy_quote": 524.5576}, {"ts": 1769357880000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3927.0, "quote_volume": 223.6398, "trades": 3, "taker_buy_volume": 1992.0, "taker_buy_quote": 113.3448}, {"ts": 1769357940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3698.0, "quote_volume": 209.6766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358000000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 4667.0, "quote_volume": 264.1733, "trades": 5, "taker_buy_volume": 1561.0, "taker_buy_quote": 88.3737}, {"ts": 1769358060000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 6773.0, "quote_volume": 382.7438, "trades": 7, "taker_buy_volume": 693.0, "taker_buy_quote": 39.2238}, {"ts": 1769358120000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2467.0, "quote_volume": 139.4288, "trades": 5, "taker_buy_volume": 433.0, "taker_buy_quote": 24.5078}, {"ts": 1769358180000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 6416.0, "quote_volume": 362.6209, "trades": 9, "taker_buy_volume": 4320.0, "taker_buy_quote": 244.1647}, {"ts": 1769358240000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 567.0, "quote_volume": 32.079, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 12.2822}, {"ts": 1769358300000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 3442.0, "quote_volume": 194.8403, "trades": 7, "taker_buy_volume": 1276.0, "taker_buy_quote": 72.2216}, {"ts": 1769358360000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2598.0, "quote_volume": 147.1241, "trades": 5, "taker_buy_volume": 1826.0, "taker_buy_quote": 103.4289}, {"ts": 1769358420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358480000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 2345.0, "quote_volume": 132.7869, "trades": 4, "taker_buy_volume": 2345.0, "taker_buy_quote": 132.7869}, {"ts": 1769358540000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358600000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 342.0, "quote_volume": 19.4078, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 10.0926}, {"ts": 1769358660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 351.0, "quote_volume": 19.9368, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 19.9368}, {"ts": 1769358720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769358780000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 11252.0, "quote_volume": 636.6698, "trades": 6, "taker_buy_volume": 3513.0, "taker_buy_quote": 198.8358}, {"ts": 1769358840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 186.0, "quote_volume": 10.5276, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 10.5276}, {"ts": 1769358900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2153.0, "quote_volume": 121.8598, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 12.3388}, {"ts": 1769358960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 213.0, "quote_volume": 12.0558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 24281.0, "quote_volume": 1374.3046, "trades": 3, "taker_buy_volume": 22346.0, "taker_buy_quote": 1264.7836}, {"ts": 1769359080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 382.0, "quote_volume": 21.6212, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 21.6212}, {"ts": 1769359140000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 205.0, "quote_volume": 11.6235, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 11.6235}, {"ts": 1769359200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 397.0, "quote_volume": 22.5099, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 22.5099}, {"ts": 1769359320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2388.0, "quote_volume": 135.3996, "trades": 4, "taker_buy_volume": 208.0, "taker_buy_quote": 11.7936}, {"ts": 1769359380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 208.0, "quote_volume": 11.7936, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 11.7936}, {"ts": 1769359440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 142.0, "quote_volume": 8.0514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 179.0, "quote_volume": 10.1314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 230.0, "quote_volume": 13.018, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 13.018}, {"ts": 1769359680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4066.0, "quote_volume": 230.5422, "trades": 3, "taker_buy_volume": 4066.0, "taker_buy_quote": 230.5422}, {"ts": 1769359740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 176.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 9.9792}, {"ts": 1769359800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 205.0, "quote_volume": 11.6235, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 11.6235}, {"ts": 1769359860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 152.0, "quote_volume": 8.6336, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 8.6336}, {"ts": 1769359920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 622.0, "quote_volume": 35.3918, "trades": 1, "taker_buy_volume": 622.0, "taker_buy_quote": 35.3918}, {"ts": 1769359980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 202.0, "quote_volume": 11.4938, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.4938}, {"ts": 1769360100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 214.0, "quote_volume": 12.1766, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 12.1766}, {"ts": 1769360160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360220000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 76320.0, "quote_volume": 4357.7322, "trades": 11, "taker_buy_volume": 75236.0, "taker_buy_quote": 4295.9442}, {"ts": 1769360280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3703.0, "quote_volume": 211.4413, "trades": 2, "taker_buy_volume": 3703.0, "taker_buy_quote": 211.4413}, {"ts": 1769360400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 192.0, "quote_volume": 10.944, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 10.944}, {"ts": 1769360460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 193.0, "quote_volume": 11.001, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.001}, {"ts": 1769360520000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 11412.0, "quote_volume": 652.0146, "trades": 15, "taker_buy_volume": 11208.0, "taker_buy_quote": 640.3766}, {"ts": 1769360580000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 244.0, "quote_volume": 13.9324, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 13.9324}, {"ts": 1769360700000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 60003.0, "quote_volume": 3412.7551, "trades": 14, "taker_buy_volume": 1935.0, "taker_buy_quote": 109.908}, {"ts": 1769360760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1935.0, "quote_volume": 109.7145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360880000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 4358.0, "quote_volume": 247.1136, "trades": 5, "taker_buy_volume": 2423.0, "taker_buy_quote": 137.3991}, {"ts": 1769360940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8697.0, "quote_volume": 493.9896, "trades": 2, "taker_buy_volume": 8697.0, "taker_buy_quote": 493.9896}, {"ts": 1769361000000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 11951.0, "quote_volume": 678.5152, "trades": 5, "taker_buy_volume": 7000.0, "taker_buy_quote": 397.6}, {"ts": 1769361060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 215.0, "quote_volume": 12.212, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 12.212}, {"ts": 1769361120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1876.0, "quote_volume": 106.5568, "trades": 1, "taker_buy_volume": 1876.0, "taker_buy_quote": 106.5568}, {"ts": 1769361180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1079.0, "quote_volume": 61.2872, "trades": 2, "taker_buy_volume": 1079.0, "taker_buy_quote": 61.2872}, {"ts": 1769361240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1888.0, "quote_volume": 106.8608, "trades": 4, "taker_buy_volume": 798.0, "taker_buy_quote": 45.1668}, {"ts": 1769361300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1935.0, "quote_volume": 109.521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2296.0, "quote_volume": 129.9536, "trades": 3, "taker_buy_volume": 190.0, "taker_buy_quote": 10.754}, {"ts": 1769361600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 158.0, "quote_volume": 8.9586, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.9586}, {"ts": 1769361660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2315.0, "quote_volume": 131.2605, "trades": 3, "taker_buy_volume": 338.0, "taker_buy_quote": 19.1646}, {"ts": 1769361720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3663.0, "quote_volume": 206.9595, "trades": 3, "taker_buy_volume": 3663.0, "taker_buy_quote": 206.9595}, {"ts": 1769361900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 94.0, "quote_volume": 5.3204, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.3204}, {"ts": 1769362020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2112.0, "quote_volume": 119.5392, "trades": 4, "taker_buy_volume": 1321.0, "taker_buy_quote": 74.7686}, {"ts": 1769362080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 242.0, "quote_volume": 13.6972, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 13.6972}, {"ts": 1769362140000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 3782.0, "quote_volume": 214.4074, "trades": 4, "taker_buy_volume": 3462.0, "taker_buy_quote": 196.2954}, {"ts": 1769362200000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 278.0, "quote_volume": 15.753, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 10.3194}, {"ts": 1769362260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5729.0, "quote_volume": 324.8343, "trades": 6, "taker_buy_volume": 3762.0, "taker_buy_quote": 213.3054}, {"ts": 1769362320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 583.0, "quote_volume": 32.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2139.0, "quote_volume": 121.2813, "trades": 4, "taker_buy_volume": 689.0, "taker_buy_quote": 39.0663}, {"ts": 1769362560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1836.0, "quote_volume": 104.1012, "trades": 4, "taker_buy_volume": 386.0, "taker_buy_quote": 21.8862}, {"ts": 1769362620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6485.0, "quote_volume": 367.6995, "trades": 5, "taker_buy_volume": 4550.0, "taker_buy_quote": 257.985}, {"ts": 1769362680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6211.0, "quote_volume": 352.1637, "trades": 5, "taker_buy_volume": 6211.0, "taker_buy_quote": 352.1637}, {"ts": 1769362740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 183.0, "quote_volume": 10.3944, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.3944}, {"ts": 1769362980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 401.0, "quote_volume": 22.7768, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 9.5992}, {"ts": 1769363100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3893.0, "quote_volume": 221.1224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 11602.0, "quote_volume": 658.9936, "trades": 4, "taker_buy_volume": 11444.0, "taker_buy_quote": 650.0192}, {"ts": 1769363640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 300.0, "quote_volume": 17.01, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 10.0926}, {"ts": 1769363880000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1349.0, "quote_volume": 76.4013, "trades": 2, "taker_buy_volume": 1349.0, "taker_buy_quote": 76.4013}, {"ts": 1769363940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1905.0, "quote_volume": 107.823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4004.0, "quote_volume": 226.226, "trades": 3, "taker_buy_volume": 4004.0, "taker_buy_quote": 226.226}, {"ts": 1769364180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1718.0, "quote_volume": 97.067, "trades": 2, "taker_buy_volume": 1718.0, "taker_buy_quote": 97.067}, {"ts": 1769364240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1484.0, "quote_volume": 83.846, "trades": 1, "taker_buy_volume": 1484.0, "taker_buy_quote": 83.846}, {"ts": 1769364300000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2633.0, "quote_volume": 148.8343, "trades": 3, "taker_buy_volume": 2633.0, "taker_buy_quote": 148.8343}, {"ts": 1769364360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 161.0, "quote_volume": 9.0965, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.0965}, {"ts": 1769364420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 175.0, "quote_volume": 9.905, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.905}, {"ts": 1769364540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1935.0, "quote_volume": 109.521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 581.0, "quote_volume": 32.8265, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 18.419}, {"ts": 1769364720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4515.0, "quote_volume": 254.646, "trades": 4, "taker_buy_volume": 4318.0, "taker_buy_quote": 243.5352}, {"ts": 1769364780000, "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0564, "volume": 68198.0, "quote_volume": 3835.1243, "trades": 74, "taker_buy_volume": 52733.0, "taker_buy_quote": 2965.4352}, {"ts": 1769364840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5145.0, "quote_volume": 290.6925, "trades": 5, "taker_buy_volume": 5145.0, "taker_buy_quote": 290.6925}, {"ts": 1769364900000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 5944.0, "quote_volume": 336.3655, "trades": 9, "taker_buy_volume": 1608.0, "taker_buy_quote": 90.9903}, {"ts": 1769364960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1176.0, "quote_volume": 66.5616, "trades": 2, "taker_buy_volume": 1176.0, "taker_buy_quote": 66.5616}, {"ts": 1769365020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 227.0, "quote_volume": 12.8255, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 12.8255}, {"ts": 1769365080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1094.0, "quote_volume": 61.5922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2133.0, "quote_volume": 120.3012, "trades": 2, "taker_buy_volume": 2133.0, "taker_buy_quote": 120.3012}, {"ts": 1769365200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 10282.0, "quote_volume": 580.933, "trades": 13, "taker_buy_volume": 10282.0, "taker_buy_quote": 580.933}, {"ts": 1769365260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2133.0, "quote_volume": 120.5145, "trades": 2, "taker_buy_volume": 2133.0, "taker_buy_quote": 120.5145}, {"ts": 1769365320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365440000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 1098.0, "quote_volume": 61.9486, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 12.091}, {"ts": 1769365500000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 30767.0, "quote_volume": 1733.7358, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4178.0, "quote_volume": 235.2214, "trades": 4, "taker_buy_volume": 4178.0, "taker_buy_quote": 235.2214}, {"ts": 1769365620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2766.0, "quote_volume": 155.4492, "trades": 6, "taker_buy_volume": 2524.0, "taker_buy_quote": 141.8488}, {"ts": 1769365680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5417.0, "quote_volume": 304.4354, "trades": 22, "taker_buy_volume": 5417.0, "taker_buy_quote": 304.4354}, {"ts": 1769365800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 969.0, "quote_volume": 54.4578, "trades": 1, "taker_buy_volume": 969.0, "taker_buy_quote": 54.4578}, {"ts": 1769365860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1264.0, "quote_volume": 71.0368, "trades": 6, "taker_buy_volume": 1264.0, "taker_buy_quote": 71.0368}, {"ts": 1769365920000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 40000.0, "quote_volume": 2240.0555, "trades": 53, "taker_buy_volume": 15037.0, "taker_buy_quote": 842.1136}, {"ts": 1769365980000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 19093.0, "quote_volume": 1071.4795, "trades": 48, "taker_buy_volume": 19093.0, "taker_buy_quote": 1071.4795}, {"ts": 1769366040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 10688.0, "quote_volume": 598.528, "trades": 26, "taker_buy_volume": 10688.0, "taker_buy_quote": 598.528}, {"ts": 1769366100000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 20013.0, "quote_volume": 1120.7044, "trades": 30, "taker_buy_volume": 9025.0, "taker_buy_quote": 505.4}, {"ts": 1769366160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 166.0, "quote_volume": 9.3126, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.3126}, {"ts": 1769366220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4094.0, "quote_volume": 229.264, "trades": 10, "taker_buy_volume": 4094.0, "taker_buy_quote": 229.264}, {"ts": 1769366280000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 15671.0, "quote_volume": 877.4609, "trades": 41, "taker_buy_volume": 14520.0, "taker_buy_quote": 813.12}, {"ts": 1769366340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9396.0, "quote_volume": 525.2364, "trades": 35, "taker_buy_volume": 9396.0, "taker_buy_quote": 525.2364}, {"ts": 1769366460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6073.0, "quote_volume": 339.4807, "trades": 11, "taker_buy_volume": 1799.0, "taker_buy_quote": 100.5641}, {"ts": 1769366520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 161.0, "quote_volume": 9.016, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.016}, {"ts": 1769366580000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 11942.0, "quote_volume": 667.6818, "trades": 33, "taker_buy_volume": 10843.0, "taker_buy_quote": 606.2477}, {"ts": 1769366640000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 100861.0, "quote_volume": 5623.0053, "trades": 84, "taker_buy_volume": 21521.0, "taker_buy_quote": 1200.8959}, {"ts": 1769366700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6169.0, "quote_volume": 344.8471, "trades": 14, "taker_buy_volume": 2299.0, "taker_buy_quote": 128.5141}, {"ts": 1769366760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 65332.0, "quote_volume": 3652.0588, "trades": 24, "taker_buy_volume": 63544.0, "taker_buy_quote": 3552.1096}, {"ts": 1769366820000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 18424.0, "quote_volume": 1031.4709, "trades": 33, "taker_buy_volume": 18424.0, "taker_buy_quote": 1031.4709}, {"ts": 1769366880000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 2735.0, "quote_volume": 153.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 12638.0, "quote_volume": 706.4642, "trades": 19, "taker_buy_volume": 12638.0, "taker_buy_quote": 706.4642}, {"ts": 1769367060000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5802.0, "quote_volume": 323.7865, "trades": 19, "taker_buy_volume": 5550.0, "taker_buy_quote": 309.7249}, {"ts": 1769367120000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 62245.0, "quote_volume": 3473.5614, "trades": 17, "taker_buy_volume": 41965.0, "taker_buy_quote": 2341.9374}, {"ts": 1769367180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1317.0, "quote_volume": 73.6203, "trades": 6, "taker_buy_volume": 1317.0, "taker_buy_quote": 73.6203}, {"ts": 1769367240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 167.0, "quote_volume": 9.352, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.352}, {"ts": 1769367300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2245.0, "quote_volume": 125.72, "trades": 10, "taker_buy_volume": 2245.0, "taker_buy_quote": 125.72}, {"ts": 1769367360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 11153.0, "quote_volume": 624.568, "trades": 11, "taker_buy_volume": 11153.0, "taker_buy_quote": 624.568}, {"ts": 1769367420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1079.0, "quote_volume": 60.424, "trades": 5, "taker_buy_volume": 1079.0, "taker_buy_quote": 60.424}, {"ts": 1769367480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5960.0, "quote_volume": 333.76, "trades": 11, "taker_buy_volume": 5960.0, "taker_buy_quote": 333.76}, {"ts": 1769367600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367660000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 628.0, "quote_volume": 35.2765, "trades": 4, "taker_buy_volume": 628.0, "taker_buy_quote": 35.2765}, {"ts": 1769367720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 22400.0, "quote_volume": 1254.4, "trades": 21, "taker_buy_volume": 22400.0, "taker_buy_quote": 1254.4}, {"ts": 1769367840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2319.0, "quote_volume": 129.864, "trades": 6, "taker_buy_volume": 2319.0, "taker_buy_quote": 129.864}, {"ts": 1769368020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3683.0, "quote_volume": 206.248, "trades": 7, "taker_buy_volume": 3683.0, "taker_buy_quote": 206.248}, {"ts": 1769368080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3317.0, "quote_volume": 185.752, "trades": 3, "taker_buy_volume": 3317.0, "taker_buy_quote": 185.752}, {"ts": 1769368260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 819.0, "quote_volume": 45.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 106.0, "quote_volume": 5.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368440000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 8489.0, "quote_volume": 474.7329, "trades": 8, "taker_buy_volume": 8489.0, "taker_buy_quote": 474.7329}, {"ts": 1769368500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368560000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 39006.0, "quote_volume": 2176.5506, "trades": 23, "taker_buy_volume": 22299.0, "taker_buy_quote": 1244.3}, {"ts": 1769368620000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 303179.0, "quote_volume": 16915.3939, "trades": 90, "taker_buy_volume": 222150.0, "taker_buy_quote": 12395.97}, {"ts": 1769368680000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 40217.0, "quote_volume": 2236.7262, "trades": 21, "taker_buy_volume": 232.0, "taker_buy_quote": 12.9224}, {"ts": 1769368740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 269.0, "quote_volume": 14.9833, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 14.9833}, {"ts": 1769368800000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 29177.0, "quote_volume": 1620.3468, "trades": 32, "taker_buy_volume": 14862.0, "taker_buy_quote": 824.841}, {"ts": 1769368860000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 50315.0, "quote_volume": 2797.0892, "trades": 15, "taker_buy_volume": 47717.0, "taker_buy_quote": 2652.5741}, {"ts": 1769368920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4153.0, "quote_volume": 230.4915, "trades": 16, "taker_buy_volume": 1848.0, "taker_buy_quote": 102.564}, {"ts": 1769368980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4189.0, "quote_volume": 232.9084, "trades": 11, "taker_buy_volume": 4189.0, "taker_buy_quote": 232.9084}, {"ts": 1769369040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 6774.0, "quote_volume": 376.6344, "trades": 9, "taker_buy_volume": 1118.0, "taker_buy_quote": 62.1608}, {"ts": 1769369100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1800.0, "quote_volume": 99.9, "trades": 8, "taker_buy_volume": 1125.0, "taker_buy_quote": 62.4375}, {"ts": 1769369160000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 79921.0, "quote_volume": 4424.9545, "trades": 51, "taker_buy_volume": 36711.0, "taker_buy_quote": 2031.4844}, {"ts": 1769369220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3440.0, "quote_volume": 190.232, "trades": 9, "taker_buy_volume": 1506.0, "taker_buy_quote": 83.2818}, {"ts": 1769369280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 214.0, "quote_volume": 11.8342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5050.0, "quote_volume": 279.265, "trades": 15, "taker_buy_volume": 5050.0, "taker_buy_quote": 279.265}, {"ts": 1769369400000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 4356.0, "quote_volume": 240.8564, "trades": 18, "taker_buy_volume": 4052.0, "taker_buy_quote": 224.0756}, {"ts": 1769369460000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 6802.0, "quote_volume": 375.6304, "trades": 21, "taker_buy_volume": 3911.0, "taker_buy_quote": 216.0472}, {"ts": 1769369520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369580000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 7987.0, "quote_volume": 441.5602, "trades": 14, "taker_buy_volume": 4843.0, "taker_buy_quote": 267.8179}, {"ts": 1769369640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 12300.0, "quote_volume": 680.19, "trades": 6, "taker_buy_volume": 12300.0, "taker_buy_quote": 680.19}, {"ts": 1769369700000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 5932.0, "quote_volume": 328.1857, "trades": 10, "taker_buy_volume": 5932.0, "taker_buy_quote": 328.1857}, {"ts": 1769369760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 233.0, "quote_volume": 12.8849, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 12.8849}, {"ts": 1769369820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769369880000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 6778.0, "quote_volume": 375.3903, "trades": 10, "taker_buy_volume": 2293.0, "taker_buy_quote": 126.9213}, {"ts": 1769369940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 242.0, "quote_volume": 13.4068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3587.0, "quote_volume": 198.7198, "trades": 6, "taker_buy_volume": 3587.0, "taker_buy_quote": 198.7198}, {"ts": 1769370060000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 43705.0, "quote_volume": 2426.4545, "trades": 16, "taker_buy_volume": 41264.0, "taker_buy_quote": 2290.7349}, {"ts": 1769370120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 192.0, "quote_volume": 10.6944, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 10.6944}, {"ts": 1769370180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2542.0, "quote_volume": 141.3352, "trades": 11, "taker_buy_volume": 2542.0, "taker_buy_quote": 141.3352}, {"ts": 1769370240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370300000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 5250.0, "quote_volume": 291.1122, "trades": 27, "taker_buy_volume": 4819.0, "taker_buy_quote": 267.2234}, {"ts": 1769370360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370420000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2901.0, "quote_volume": 160.5537, "trades": 13, "taker_buy_volume": 2901.0, "taker_buy_quote": 160.5537}, {"ts": 1769370480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2536.0, "quote_volume": 139.9872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 35774.0, "quote_volume": 1971.1474, "trades": 15, "taker_buy_volume": 2311.0, "taker_buy_quote": 127.3361}, {"ts": 1769370600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3073.0, "quote_volume": 169.3223, "trades": 7, "taker_buy_volume": 3073.0, "taker_buy_quote": 169.3223}, {"ts": 1769370660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 219.0, "quote_volume": 12.0888, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 12.0888}, {"ts": 1769370720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769370780000, "open": 0.055, "high": 0.0551, "low": 0.0546, "close": 0.0548, "volume": 147593.0, "quote_volume": 8097.4718, "trades": 129, "taker_buy_volume": 87924.0, "taker_buy_quote": 4820.1726}, {"ts": 1769370840000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 19740.0, "quote_volume": 1082.6224, "trades": 19, "taker_buy_volume": 1948.0, "taker_buy_quote": 106.8091}, {"ts": 1769370900000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5309.0, "quote_volume": 291.677, "trades": 9, "taker_buy_volume": 3278.0, "taker_buy_quote": 180.1751}, {"ts": 1769370960000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 365.0, "quote_volume": 20.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2526.0, "quote_volume": 138.6774, "trades": 12, "taker_buy_volume": 2526.0, "taker_buy_quote": 138.6774}, {"ts": 1769371080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1514.0, "quote_volume": 83.2328, "trades": 6, "taker_buy_volume": 1142.0, "taker_buy_quote": 62.81}, {"ts": 1769371140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3032.0, "quote_volume": 166.76, "trades": 6, "taker_buy_volume": 3032.0, "taker_buy_quote": 166.76}, {"ts": 1769371200000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 7460.0, "quote_volume": 411.1862, "trades": 7, "taker_buy_volume": 7360.0, "taker_buy_quote": 405.6862}, {"ts": 1769371260000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 2627.0, "quote_volume": 145.2875, "trades": 13, "taker_buy_volume": 2627.0, "taker_buy_quote": 145.2875}, {"ts": 1769371320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 180.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1103.0, "quote_volume": 60.9959, "trades": 5, "taker_buy_volume": 1103.0, "taker_buy_quote": 60.9959}, {"ts": 1769371500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4949.0, "quote_volume": 273.6797, "trades": 8, "taker_buy_volume": 4949.0, "taker_buy_quote": 273.6797}, {"ts": 1769371620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371680000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 8585.0, "quote_volume": 473.3029, "trades": 5, "taker_buy_volume": 1557.0, "taker_buy_quote": 85.9464}, {"ts": 1769371740000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 2781.0, "quote_volume": 153.5343, "trades": 12, "taker_buy_volume": 2781.0, "taker_buy_quote": 153.5343}, {"ts": 1769371800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 11342.0, "quote_volume": 628.3468, "trades": 23, "taker_buy_volume": 10457.0, "taker_buy_quote": 579.3178}, {"ts": 1769371860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1844.0, "quote_volume": 101.9732, "trades": 7, "taker_buy_volume": 1412.0, "taker_buy_quote": 78.0836}, {"ts": 1769371920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 28674.0, "quote_volume": 1582.8048, "trades": 8, "taker_buy_volume": 924.0, "taker_buy_quote": 51.0048}, {"ts": 1769372100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2495.0, "quote_volume": 137.4745, "trades": 11, "taker_buy_volume": 2495.0, "taker_buy_quote": 137.4745}, {"ts": 1769372160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 214.0, "quote_volume": 11.8128, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 11.8128}, {"ts": 1769372220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 222.0, "quote_volume": 12.2544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 8279.0, "quote_volume": 457.0008, "trades": 10, "taker_buy_volume": 5657.0, "taker_buy_quote": 312.2664}, {"ts": 1769372340000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 13358.0, "quote_volume": 736.7956, "trades": 20, "taker_buy_volume": 7298.0, "taker_buy_quote": 402.8496}, {"ts": 1769372400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5194.0, "quote_volume": 286.7088, "trades": 8, "taker_buy_volume": 5194.0, "taker_buy_quote": 286.7088}, {"ts": 1769372460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4567.0, "quote_volume": 251.74, "trades": 4, "taker_buy_volume": 1034.0, "taker_buy_quote": 56.9734}, {"ts": 1769372580000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 790.0, "quote_volume": 43.5683, "trades": 3, "taker_buy_volume": 790.0, "taker_buy_quote": 43.5683}, {"ts": 1769372640000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1271.0, "quote_volume": 70.0439, "trades": 6, "taker_buy_volume": 1271.0, "taker_buy_quote": 70.0439}, {"ts": 1769372700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 242.0, "quote_volume": 13.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 795.0, "quote_volume": 43.884, "trades": 2, "taker_buy_volume": 795.0, "taker_buy_quote": 43.884}, {"ts": 1769372880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1084.0, "quote_volume": 59.8368, "trades": 6, "taker_buy_volume": 1084.0, "taker_buy_quote": 59.8368}, {"ts": 1769373000000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 20799.0, "quote_volume": 1147.9113, "trades": 12, "taker_buy_volume": 9021.0, "taker_buy_quote": 497.7657}, {"ts": 1769373060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 14863.0, "quote_volume": 820.4376, "trades": 4, "taker_buy_volume": 2257.0, "taker_buy_quote": 124.5864}, {"ts": 1769373120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4272.0, "quote_volume": 234.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 8951.0, "quote_volume": 492.305, "trades": 19, "taker_buy_volume": 3013.0, "taker_buy_quote": 165.715}, {"ts": 1769373300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3169.0, "quote_volume": 173.9781, "trades": 13, "taker_buy_volume": 3169.0, "taker_buy_quote": 173.9781}, {"ts": 1769373420000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1349.0, "quote_volume": 74.0601, "trades": 5, "taker_buy_volume": 924.0, "taker_buy_quote": 50.7276}, {"ts": 1769373480000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5618.0, "quote_volume": 308.9713, "trades": 9, "taker_buy_volume": 5618.0, "taker_buy_quote": 308.9713}, {"ts": 1769373540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373600000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 12715.0, "quote_volume": 699.3055, "trades": 11, "taker_buy_volume": 9172.0, "taker_buy_quote": 504.4405}, {"ts": 1769373660000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 15032.0, "quote_volume": 825.3244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373780000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 30794.0, "quote_volume": 1693.6861, "trades": 21, "taker_buy_volume": 26753.0, "taker_buy_quote": 1471.6076}, {"ts": 1769373840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 181.0, "quote_volume": 9.955, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.955}, {"ts": 1769373900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373960000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1690.0, "quote_volume": 92.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3305.0, "quote_volume": 182.0798, "trades": 8, "taker_buy_volume": 3305.0, "taker_buy_quote": 182.0798}, {"ts": 1769374260000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 125652.0, "quote_volume": 6902.1708, "trades": 16, "taker_buy_volume": 36825.0, "taker_buy_quote": 2025.375}, {"ts": 1769374320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 33500.0, "quote_volume": 1845.85, "trades": 9, "taker_buy_volume": 30359.0, "taker_buy_quote": 1672.7809}, {"ts": 1769374380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 8955.0, "quote_volume": 492.525, "trades": 3, "taker_buy_volume": 6919.0, "taker_buy_quote": 380.545}, {"ts": 1769374440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5419.0, "quote_volume": 298.5869, "trades": 9, "taker_buy_volume": 3484.0, "taker_buy_quote": 191.9684}, {"ts": 1769374500000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 4078.0, "quote_volume": 224.6662, "trades": 7, "taker_buy_volume": 2083.0, "taker_buy_quote": 114.7733}, {"ts": 1769374560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 6597.0, "quote_volume": 363.4947, "trades": 7, "taker_buy_volume": 6597.0, "taker_buy_quote": 363.4947}, {"ts": 1769374620000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 4832.0, "quote_volume": 266.1672, "trades": 7, "taker_buy_volume": 2137.0, "taker_buy_quote": 117.7487}, {"ts": 1769374680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374800000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 5676.0, "quote_volume": 313.8869, "trades": 5, "taker_buy_volume": 5676.0, "taker_buy_quote": 313.8869}, {"ts": 1769374860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1614.0, "quote_volume": 89.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374920000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 5664.0, "quote_volume": 313.2085, "trades": 5, "taker_buy_volume": 4496.0, "taker_buy_quote": 248.6288}, {"ts": 1769374980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 219.0, "quote_volume": 12.1107, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 12.1107}, {"ts": 1769375040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4463.0, "quote_volume": 247.2502, "trades": 12, "taker_buy_volume": 4463.0, "taker_buy_quote": 247.2502}, {"ts": 1769375100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4785.0, "quote_volume": 265.089, "trades": 3, "taker_buy_volume": 2095.0, "taker_buy_quote": 116.063}, {"ts": 1769375160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4956.0, "quote_volume": 274.5624, "trades": 4, "taker_buy_volume": 1352.0, "taker_buy_quote": 74.9008}, {"ts": 1769375220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 8257.0, "quote_volume": 456.6121, "trades": 5, "taker_buy_volume": 1876.0, "taker_buy_quote": 103.7428}, {"ts": 1769375280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 25447.0, "quote_volume": 1407.2191, "trades": 23, "taker_buy_volume": 25447.0, "taker_buy_quote": 1407.2191}, {"ts": 1769375340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 14769.0, "quote_volume": 816.7257, "trades": 2, "taker_buy_volume": 14769.0, "taker_buy_quote": 816.7257}, {"ts": 1769375400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1185.0, "quote_volume": 65.5305, "trades": 2, "taker_buy_volume": 1185.0, "taker_buy_quote": 65.5305}, {"ts": 1769375580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2381.0, "quote_volume": 131.6693, "trades": 4, "taker_buy_volume": 2381.0, "taker_buy_quote": 131.6693}, {"ts": 1769375700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 232.0, "quote_volume": 12.8528, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 12.8528}, {"ts": 1769375760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 17355.0, "quote_volume": 963.2025, "trades": 8, "taker_buy_volume": 17355.0, "taker_buy_quote": 963.2025}, {"ts": 1769375820000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 18537.0, "quote_volume": 1030.602, "trades": 4, "taker_buy_volume": 17985.0, "taker_buy_quote": 999.966}, {"ts": 1769375880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 160.0, "quote_volume": 8.88, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.88}, {"ts": 1769375940000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 4531.0, "quote_volume": 251.0464, "trades": 4, "taker_buy_volume": 290.0, "taker_buy_quote": 16.095}, {"ts": 1769376000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4020.0, "quote_volume": 222.708, "trades": 3, "taker_buy_volume": 4020.0, "taker_buy_quote": 222.708}, {"ts": 1769376300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4954.0, "quote_volume": 274.4516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 236.0, "quote_volume": 13.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4141.0, "quote_volume": 229.4114, "trades": 3, "taker_buy_volume": 4141.0, "taker_buy_quote": 229.4114}, {"ts": 1769376780000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 7248.0, "quote_volume": 401.4179, "trades": 8, "taker_buy_volume": 4100.0, "taker_buy_quote": 227.14}, {"ts": 1769376840000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5985.0, "quote_volume": 331.6211, "trades": 6, "taker_buy_volume": 5985.0, "taker_buy_quote": 331.6211}, {"ts": 1769376900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377020000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 662.0, "quote_volume": 36.6543, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 25.3178}, {"ts": 1769377080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 128.0, "quote_volume": 7.0784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 208.0, "quote_volume": 11.5024, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 11.5024}, {"ts": 1769377260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3320.0, "quote_volume": 183.928, "trades": 9, "taker_buy_volume": 3320.0, "taker_buy_quote": 183.928}, {"ts": 1769377320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 816.0, "quote_volume": 45.1248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1119.0, "quote_volume": 61.8807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1161.0, "quote_volume": 64.2033, "trades": 4, "taker_buy_volume": 1161.0, "taker_buy_quote": 64.2033}, {"ts": 1769377620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2845.0, "quote_volume": 157.613, "trades": 3, "taker_buy_volume": 2120.0, "taker_buy_quote": 117.448}, {"ts": 1769377740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1311.0, "quote_volume": 72.6294, "trades": 1, "taker_buy_volume": 1311.0, "taker_buy_quote": 72.6294}, {"ts": 1769377800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 236.0, "quote_volume": 13.0744, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 13.0744}, {"ts": 1769377860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 813.0, "quote_volume": 45.1215, "trades": 2, "taker_buy_volume": 813.0, "taker_buy_quote": 45.1215}, {"ts": 1769377920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1935.0, "quote_volume": 107.199, "trades": 1, "taker_buy_volume": 1935.0, "taker_buy_quote": 107.199}, {"ts": 1769378100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4061.0, "quote_volume": 224.9794, "trades": 3, "taker_buy_volume": 4061.0, "taker_buy_quote": 224.9794}, {"ts": 1769378160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2091.0, "quote_volume": 115.8414, "trades": 2, "taker_buy_volume": 2091.0, "taker_buy_quote": 115.8414}, {"ts": 1769378220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 186.0, "quote_volume": 10.3044, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 10.3044}, {"ts": 1769378520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 189.0, "quote_volume": 10.4706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 426.0, "quote_volume": 23.6004, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 11.8002}, {"ts": 1769378760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4736.0, "quote_volume": 262.3744, "trades": 3, "taker_buy_volume": 4736.0, "taker_buy_quote": 262.3744}, {"ts": 1769378820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1045.0, "quote_volume": 57.893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 359.0, "quote_volume": 19.8168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2149.0, "quote_volume": 118.8397, "trades": 2, "taker_buy_volume": 2149.0, "taker_buy_quote": 118.8397}, {"ts": 1769379060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3657.0, "quote_volume": 202.2321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379300000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 10610.0, "quote_volume": 587.6024, "trades": 9, "taker_buy_volume": 4566.0, "taker_buy_quote": 252.9564}, {"ts": 1769379360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 6305.0, "quote_volume": 349.297, "trades": 4, "taker_buy_volume": 6305.0, "taker_buy_quote": 349.297}, {"ts": 1769379420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2053.0, "quote_volume": 113.3256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 141.0, "quote_volume": 7.7691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 725.0, "quote_volume": 39.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1267.0, "quote_volume": 69.9384, "trades": 1, "taker_buy_volume": 1267.0, "taker_buy_quote": 69.9384}, {"ts": 1769380140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1234.0, "quote_volume": 68.1168, "trades": 4, "taker_buy_volume": 1234.0, "taker_buy_quote": 68.1168}, {"ts": 1769380260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 162.0, "quote_volume": 8.9262, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 8.9262}, {"ts": 1769380500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 196.0, "quote_volume": 10.8192, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.8192}, {"ts": 1769380620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 209.0, "quote_volume": 11.5577, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 11.5577}, {"ts": 1769380680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 202.0, "quote_volume": 11.1504, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.1504}, {"ts": 1769380860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 171.0, "quote_volume": 9.4392, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 9.4392}, {"ts": 1769380920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3141.0, "quote_volume": 173.6973, "trades": 1, "taker_buy_volume": 3141.0, "taker_buy_quote": 173.6973}, {"ts": 1769381040000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 51862.0, "quote_volume": 2869.2188, "trades": 6, "taker_buy_volume": 51862.0, "taker_buy_quote": 2869.2188}, {"ts": 1769381100000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 33160.0, "quote_volume": 1830.6683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 611.0, "quote_volume": 33.6661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 468.0, "quote_volume": 25.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 213.0, "quote_volume": 11.7363, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 11.7363}, {"ts": 1769381820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 188.0, "quote_volume": 10.3588, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 10.3588}, {"ts": 1769382000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2693.0, "quote_volume": 148.115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1278.0, "quote_volume": 70.4178, "trades": 3, "taker_buy_volume": 1278.0, "taker_buy_quote": 70.4178}, {"ts": 1769382180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 172.0, "quote_volume": 9.5116, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.5116}, {"ts": 1769382240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 159.0, "quote_volume": 8.7927, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.7927}, {"ts": 1769382300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382420000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 9774.0, "quote_volume": 540.5256, "trades": 3, "taker_buy_volume": 9774.0, "taker_buy_quote": 540.5256}, {"ts": 1769382480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382540000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0557, "volume": 231038.0, "quote_volume": 12839.3631, "trades": 31, "taker_buy_volume": 194216.0, "taker_buy_quote": 10792.7058}, {"ts": 1769382600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 246.0, "quote_volume": 13.6776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 252.0, "quote_volume": 13.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 236.0, "quote_volume": 13.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 190.0, "quote_volume": 10.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12987.0, "quote_volume": 722.0772, "trades": 5, "taker_buy_volume": 9563.0, "taker_buy_quote": 531.7028}, {"ts": 1769382960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2038.0, "quote_volume": 113.3128, "trades": 5, "taker_buy_volume": 1523.0, "taker_buy_quote": 84.6788}, {"ts": 1769383020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 245.0, "quote_volume": 13.6465, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 13.6465}, {"ts": 1769383080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3825.0, "quote_volume": 213.0525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5058.0, "quote_volume": 281.7306, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 17.3227}, {"ts": 1769383200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 157.0, "quote_volume": 8.7449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 15647.0, "quote_volume": 871.5379, "trades": 4, "taker_buy_volume": 155.0, "taker_buy_quote": 8.6335}, {"ts": 1769383320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 166.0, "quote_volume": 9.2628, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.2628}, {"ts": 1769383380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 160.0, "quote_volume": 8.928, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.928}, {"ts": 1769383500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 537.0, "quote_volume": 29.9646, "trades": 1, "taker_buy_volume": 537.0, "taker_buy_quote": 29.9646}, {"ts": 1769383620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3934.0, "quote_volume": 219.1238, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 213.0525}, {"ts": 1769383680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 60598.0, "quote_volume": 3375.3086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 363.0, "quote_volume": 20.1828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2493.0, "quote_volume": 138.8601, "trades": 1, "taker_buy_volume": 2493.0, "taker_buy_quote": 138.8601}, {"ts": 1769383920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3634.0, "quote_volume": 202.4138, "trades": 2, "taker_buy_volume": 3634.0, "taker_buy_quote": 202.4138}, {"ts": 1769383980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384040000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 728.0, "quote_volume": 40.4231, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 10.6196}, {"ts": 1769384100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 629.0, "quote_volume": 34.9724, "trades": 3, "taker_buy_volume": 629.0, "taker_buy_quote": 34.9724}, {"ts": 1769384520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 569.0, "quote_volume": 31.5795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 235.0, "quote_volume": 13.066, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 13.066}, {"ts": 1769384700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 244.0, "quote_volume": 13.5908, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 13.5908}, {"ts": 1769384820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 226.0, "quote_volume": 12.6108, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 12.6108}, {"ts": 1769384880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 701.0, "quote_volume": 39.1859, "trades": 5, "taker_buy_volume": 701.0, "taker_buy_quote": 39.1859}, {"ts": 1769385000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7824.0, "quote_volume": 437.3616, "trades": 5, "taker_buy_volume": 175.0, "taker_buy_quote": 9.7825}, {"ts": 1769385060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 156.0, "quote_volume": 8.7204, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 8.7204}, {"ts": 1769385120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 247.0, "quote_volume": 13.7826, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 13.7826}, {"ts": 1769385540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 10154.0, "quote_volume": 565.5778, "trades": 5, "taker_buy_volume": 7260.0, "taker_buy_quote": 404.382}, {"ts": 1769385660000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4464.0, "quote_volume": 248.6448, "trades": 3, "taker_buy_volume": 4464.0, "taker_buy_quote": 248.6448}, {"ts": 1769385720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4069.0, "quote_volume": 227.0502, "trades": 3, "taker_buy_volume": 4069.0, "taker_buy_quote": 227.0502}, {"ts": 1769385780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 207.0, "quote_volume": 11.5506, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 11.5506}, {"ts": 1769385840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4965.0, "quote_volume": 277.047, "trades": 8, "taker_buy_volume": 750.0, "taker_buy_quote": 41.85}, {"ts": 1769385900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4192.0, "quote_volume": 233.9136, "trades": 3, "taker_buy_volume": 4192.0, "taker_buy_quote": 233.9136}, {"ts": 1769385960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386020000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 1192.0, "quote_volume": 66.4126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386080000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 4380.0, "quote_volume": 244.3837, "trades": 4, "taker_buy_volume": 4177.0, "taker_buy_quote": 233.0766}, {"ts": 1769386140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 948.0, "quote_volume": 52.8984, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 9.5418}, {"ts": 1769386200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4558.0, "quote_volume": 254.3364, "trades": 3, "taker_buy_volume": 4558.0, "taker_buy_quote": 254.3364}, {"ts": 1769386320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4821.0, "quote_volume": 269.0118, "trades": 6, "taker_buy_volume": 3915.0, "taker_buy_quote": 218.457}, {"ts": 1769386560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9157.0, "quote_volume": 511.8763, "trades": 5, "taker_buy_volume": 8014.0, "taker_buy_quote": 447.9826}, {"ts": 1769386620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 172.0, "quote_volume": 9.6148, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.6148}, {"ts": 1769386740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 353.0, "quote_volume": 19.768, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 9.8}, {"ts": 1769386860000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1128.0, "quote_volume": 63.2808, "trades": 2, "taker_buy_volume": 1128.0, "taker_buy_quote": 63.2808}, {"ts": 1769386920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5634.0, "quote_volume": 315.504, "trades": 6, "taker_buy_volume": 1133.0, "taker_buy_quote": 63.448}, {"ts": 1769386980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4572.0, "quote_volume": 256.032, "trades": 3, "taker_buy_volume": 4572.0, "taker_buy_quote": 256.032}, {"ts": 1769387100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4031.0, "quote_volume": 225.3329, "trades": 2, "taker_buy_volume": 4031.0, "taker_buy_quote": 225.3329}, {"ts": 1769387400000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 20439.0, "quote_volume": 1143.8011, "trades": 7, "taker_buy_volume": 16614.0, "taker_buy_quote": 929.9836}, {"ts": 1769387460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3825.0, "quote_volume": 213.8175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 117.0, "quote_volume": 6.5286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1749.0, "quote_volume": 97.7691, "trades": 1, "taker_buy_volume": 1749.0, "taker_buy_quote": 97.7691}, {"ts": 1769387940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 248.0, "quote_volume": 13.8632, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 13.8632}, {"ts": 1769388120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4004.0, "quote_volume": 223.4232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 22394.0, "quote_volume": 1247.3458, "trades": 4, "taker_buy_volume": 22394.0, "taker_buy_quote": 1247.3458}, {"ts": 1769388300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 180.0, "quote_volume": 10.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 197.0, "quote_volume": 10.9729, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.9729}, {"ts": 1769388480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 237.0, "quote_volume": 13.2246, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 13.2246}, {"ts": 1769388600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 178.0, "quote_volume": 9.9502, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.9502}, {"ts": 1769388720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4244.0, "quote_volume": 237.2396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388840000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 6502.0, "quote_volume": 363.1941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388900000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 72345.0, "quote_volume": 4049.8091, "trades": 11, "taker_buy_volume": 61716.0, "taker_buy_quote": 3455.8195}, {"ts": 1769388960000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1900.0, "quote_volume": 106.5068, "trades": 5, "taker_buy_volume": 1068.0, "taker_buy_quote": 59.9148}, {"ts": 1769389020000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 4786.0, "quote_volume": 268.4558, "trades": 4, "taker_buy_volume": 4398.0, "taker_buy_quote": 246.7278}, {"ts": 1769389080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 7034.0, "quote_volume": 394.6074, "trades": 3, "taker_buy_volume": 3994.0, "taker_buy_quote": 224.0634}, {"ts": 1769389140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 460.0, "quote_volume": 25.806, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 12.0054}, {"ts": 1769389260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3982.0, "quote_volume": 222.992, "trades": 2, "taker_buy_volume": 3982.0, "taker_buy_quote": 222.992}, {"ts": 1769389320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3994.0, "quote_volume": 223.664, "trades": 2, "taker_buy_volume": 3994.0, "taker_buy_quote": 223.664}, {"ts": 1769389380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389440000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 393.0, "quote_volume": 22.0891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 444.0, "quote_volume": 25.0416, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 19.4016}, {"ts": 1769389560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 724.0, "quote_volume": 40.906, "trades": 3, "taker_buy_volume": 239.0, "taker_buy_quote": 13.5035}, {"ts": 1769389680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389800000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 4941.0, "quote_volume": 279.7613, "trades": 5, "taker_buy_volume": 1232.0, "taker_buy_quote": 69.8319}, {"ts": 1769389860000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 462.0, "quote_volume": 26.2214, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 26.2214}, {"ts": 1769389920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 100.0, "quote_volume": 5.68, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.68}, {"ts": 1769389980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1057.0, "quote_volume": 59.9319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390040000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1088.0, "quote_volume": 61.5701, "trades": 3, "taker_buy_volume": 884.0, "taker_buy_quote": 50.0344}, {"ts": 1769390100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 449.0, "quote_volume": 25.4134, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 25.4134}, {"ts": 1769390160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 154.0, "quote_volume": 8.7164, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 8.7164}, {"ts": 1769390220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 209.0, "quote_volume": 11.8503, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 11.8503}, {"ts": 1769390280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3825.0, "quote_volume": 216.8775, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 216.8775}, {"ts": 1769390340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390400000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 15528.0, "quote_volume": 876.3108, "trades": 6, "taker_buy_volume": 1534.0, "taker_buy_quote": 86.671}, {"ts": 1769390460000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 6619.0, "quote_volume": 373.5217, "trades": 5, "taker_buy_volume": 6619.0, "taker_buy_quote": 373.5217}, {"ts": 1769390520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 26924.0, "quote_volume": 1521.206, "trades": 10, "taker_buy_volume": 1887.0, "taker_buy_quote": 106.6155}, {"ts": 1769390580000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 4436.0, "quote_volume": 250.6152, "trades": 6, "taker_buy_volume": 839.0, "taker_buy_quote": 47.4035}, {"ts": 1769390640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 467.0, "quote_volume": 26.3388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 169.0, "quote_volume": 9.5316, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.5316}, {"ts": 1769390940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 210.0, "quote_volume": 11.844, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 11.844}, {"ts": 1769391060000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 8072.0, "quote_volume": 456.0497, "trades": 4, "taker_buy_volume": 8072.0, "taker_buy_quote": 456.0497}, {"ts": 1769391120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391180000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 59946.0, "quote_volume": 3387.0807, "trades": 7, "taker_buy_volume": 5547.0, "taker_buy_quote": 313.5372}, {"ts": 1769391240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391300000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 1204.0, "quote_volume": 67.9869, "trades": 4, "taker_buy_volume": 813.0, "taker_buy_quote": 45.9345}, {"ts": 1769391360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 194.0, "quote_volume": 10.961, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.961}, {"ts": 1769391420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 144.0, "quote_volume": 8.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4254.0, "quote_volume": 239.9256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3452.0, "quote_volume": 194.6928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1067.0, "quote_volume": 60.1788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391660000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 39324.0, "quote_volume": 2224.3773, "trades": 10, "taker_buy_volume": 35211.0, "taker_buy_quote": 1991.9928}, {"ts": 1769391720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 99.0, "quote_volume": 5.6034, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 5.6034}, {"ts": 1769391780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 861.0, "quote_volume": 48.6465, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 11.978}, {"ts": 1769391840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391960000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 1353.0, "quote_volume": 76.5311, "trades": 4, "taker_buy_volume": 1353.0, "taker_buy_quote": 76.5311}, {"ts": 1769392020000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 17574.0, "quote_volume": 995.8649, "trades": 5, "taker_buy_volume": 17574.0, "taker_buy_quote": 995.8649}, {"ts": 1769392080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 241.0, "quote_volume": 13.6406, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 13.6406}, {"ts": 1769392140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6171.0, "quote_volume": 349.8957, "trades": 4, "taker_buy_volume": 235.0, "taker_buy_quote": 13.3245}, {"ts": 1769392380000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 3173.0, "quote_volume": 179.9795, "trades": 5, "taker_buy_volume": 2968.0, "taker_buy_quote": 168.3355}, {"ts": 1769392440000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 11060.0, "quote_volume": 626.6675, "trades": 7, "taker_buy_volume": 520.0, "taker_buy_quote": 29.432}, {"ts": 1769392500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3420.0, "quote_volume": 193.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 19981.0, "quote_volume": 1132.9227, "trades": 5, "taker_buy_volume": 393.0, "taker_buy_quote": 22.2831}, {"ts": 1769392620000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 21260.0, "quote_volume": 1203.6985, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 10242.0, "quote_volume": 578.673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392740000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1455.0, "quote_volume": 82.4065, "trades": 3, "taker_buy_volume": 1455.0, "taker_buy_quote": 82.4065}, {"ts": 1769392800000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 7625.0, "quote_volume": 431.195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 10724.0, "quote_volume": 605.906, "trades": 4, "taker_buy_volume": 4928.0, "taker_buy_quote": 278.432}, {"ts": 1769392920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392980000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 5612.0, "quote_volume": 316.536, "trades": 4, "taker_buy_volume": 5612.0, "taker_buy_quote": 316.536}, {"ts": 1769393040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 9871.0, "quote_volume": 556.7244, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 215.73}, {"ts": 1769393100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393160000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 520.0, "quote_volume": 29.276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 12748.0, "quote_volume": 717.7124, "trades": 7, "taker_buy_volume": 8625.0, "taker_buy_quote": 485.5875}, {"ts": 1769393520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4433.0, "quote_volume": 249.1954, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 34.2304}, {"ts": 1769393640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 150.0, "quote_volume": 8.43, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.43}, {"ts": 1769393760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7823.0, "quote_volume": 439.6526, "trades": 3, "taker_buy_volume": 3998.0, "taker_buy_quote": 224.6876}, {"ts": 1769394000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 39561.0, "quote_volume": 2227.2843, "trades": 14, "taker_buy_volume": 14587.0, "taker_buy_quote": 821.2481}, {"ts": 1769394060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1414.0, "quote_volume": 79.6253, "trades": 3, "taker_buy_volume": 1414.0, "taker_buy_quote": 79.6253}, {"ts": 1769394180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 731.0, "quote_volume": 41.2284, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 41.2284}, {"ts": 1769394240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 106.0, "quote_volume": 5.9678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 483.0, "quote_volume": 27.2412, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 27.2412}, {"ts": 1769394360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5360.0, "quote_volume": 301.768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 42984.0, "quote_volume": 2424.2976, "trades": 4, "taker_buy_volume": 42713.0, "taker_buy_quote": 2409.0132}, {"ts": 1769394480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 66951.0, "quote_volume": 3776.0364, "trades": 10, "taker_buy_volume": 48450.0, "taker_buy_quote": 2732.58}, {"ts": 1769394660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5636.0, "quote_volume": 317.8704, "trades": 3, "taker_buy_volume": 3989.0, "taker_buy_quote": 224.9796}, {"ts": 1769394720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4204.0, "quote_volume": 237.1056, "trades": 3, "taker_buy_volume": 4065.0, "taker_buy_quote": 229.266}, {"ts": 1769394840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3768.0, "quote_volume": 212.5152, "trades": 2, "taker_buy_volume": 3768.0, "taker_buy_quote": 212.5152}, {"ts": 1769394900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 6035.0, "quote_volume": 339.7891, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 10.4904}, {"ts": 1769394960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 240.0, "quote_volume": 13.536, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 13.536}, {"ts": 1769395080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395140000, "open": 0.0565, "high": 0.057, "low": 0.0565, "close": 0.0568, "volume": 242409.0, "quote_volume": 13754.3164, "trades": 106, "taker_buy_volume": 192312.0, "taker_buy_quote": 10915.5728}, {"ts": 1769395200000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 909.0, "quote_volume": 51.6312, "trades": 9, "taker_buy_volume": 909.0, "taker_buy_quote": 51.6312}, {"ts": 1769395260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 117769.0, "quote_volume": 6677.5023, "trades": 16, "taker_buy_volume": 52273.0, "taker_buy_quote": 2963.8791}, {"ts": 1769395320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2254.0, "quote_volume": 127.8018, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 12.4173}, {"ts": 1769395440000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 104442.0, "quote_volume": 5949.7907, "trades": 43, "taker_buy_volume": 64214.0, "taker_buy_quote": 3657.3927}, {"ts": 1769395500000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3976.0, "quote_volume": 226.5953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1140.0, "quote_volume": 64.98, "trades": 2, "taker_buy_volume": 1140.0, "taker_buy_quote": 64.98}, {"ts": 1769395620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 375.0, "quote_volume": 21.375, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 21.375}, {"ts": 1769395680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 23177.0, "quote_volume": 1321.089, "trades": 7, "taker_buy_volume": 21323.0, "taker_buy_quote": 1215.411}, {"ts": 1769395740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395800000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1751.0, "quote_volume": 99.6319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 211.0, "quote_volume": 12.0059, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.0059}, {"ts": 1769396220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 259.0, "quote_volume": 14.7371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 229.0, "quote_volume": 13.0301, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 13.0301}, {"ts": 1769396460000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 8414.0, "quote_volume": 479.1965, "trades": 5, "taker_buy_volume": 8414.0, "taker_buy_quote": 479.1965}, {"ts": 1769396520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 567.0, "quote_volume": 32.3757, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 32.3757}, {"ts": 1769396580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 14016.0, "quote_volume": 800.3136, "trades": 4, "taker_buy_volume": 14016.0, "taker_buy_quote": 800.3136}, {"ts": 1769396700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 236.0, "quote_volume": 13.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396760000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 194.0, "quote_volume": 11.0968, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 11.0968}, {"ts": 1769396820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 118.0, "quote_volume": 6.7378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4065.0, "quote_volume": 232.518, "trades": 3, "taker_buy_volume": 4065.0, "taker_buy_quote": 232.518}, {"ts": 1769397240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 191.0, "quote_volume": 10.9252, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 10.9252}, {"ts": 1769397360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 297.0, "quote_volume": 16.9884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 8128.0, "quote_volume": 464.9216, "trades": 5, "taker_buy_volume": 8128.0, "taker_buy_quote": 464.9216}, {"ts": 1769397600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 14865.0, "quote_volume": 848.7915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 184.0, "quote_volume": 10.488, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.488}, {"ts": 1769397900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 87.0, "quote_volume": 4.959, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 4.959}, {"ts": 1769397960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1218.0, "quote_volume": 69.3042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398440000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398500000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 10237.0, "quote_volume": 582.4853, "trades": 4, "taker_buy_volume": 10237.0, "taker_buy_quote": 582.4853}, {"ts": 1769398560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2935.0, "quote_volume": 166.708, "trades": 2, "taker_buy_volume": 2935.0, "taker_buy_quote": 166.708}, {"ts": 1769398620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 975.0, "quote_volume": 55.38, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 55.38}, {"ts": 1769398800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 248.0, "quote_volume": 14.0864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4501.0, "quote_volume": 255.6568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 690.0, "quote_volume": 39.192, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 39.192}, {"ts": 1769399160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4501.0, "quote_volume": 255.6568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4546.0, "quote_volume": 258.2128, "trades": 3, "taker_buy_volume": 4546.0, "taker_buy_quote": 258.2128}, {"ts": 1769399340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6978.0, "quote_volume": 397.0482, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 8.8764}, {"ts": 1769399460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 188.0, "quote_volume": 10.6784, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 10.6784}, {"ts": 1769399640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10998.0, "quote_volume": 624.6864, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8354.0, "quote_volume": 474.5072, "trades": 4, "taker_buy_volume": 4529.0, "taker_buy_quote": 257.2472}, {"ts": 1769399760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 193.0, "quote_volume": 10.9624, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 10.9624}, {"ts": 1769399880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 199.0, "quote_volume": 11.3032, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 11.3032}, {"ts": 1769400000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 437.0, "quote_volume": 24.8653, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 24.8653}, {"ts": 1769400120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 311.0, "quote_volume": 17.6959, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 11.949}, {"ts": 1769400240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 195.0, "quote_volume": 11.0955, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 11.0955}, {"ts": 1769400480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400840000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400900000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400960000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401020000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401080000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 66350.0, "quote_volume": 3775.315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401260000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 23833.0, "quote_volume": 1360.2447, "trades": 15, "taker_buy_volume": 15987.0, "taker_buy_quote": 912.8685}, {"ts": 1769401320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4045.0, "quote_volume": 230.9695, "trades": 2, "taker_buy_volume": 4045.0, "taker_buy_quote": 230.9695}, {"ts": 1769401500000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 6784.0, "quote_volume": 387.3664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 151.0, "quote_volume": 8.6372, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.6372}, {"ts": 1769401860000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 38740.0, "quote_volume": 2215.0209, "trades": 14, "taker_buy_volume": 25147.0, "taker_buy_quote": 1438.4084}, {"ts": 1769401920000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 13632.0, "quote_volume": 782.5884, "trades": 11, "taker_buy_volume": 13420.0, "taker_buy_quote": 770.4196}, {"ts": 1769401980000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 10732.0, "quote_volume": 617.0536, "trades": 5, "taker_buy_volume": 5867.0, "taker_buy_quote": 337.3525}, {"ts": 1769402040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 146.0, "quote_volume": 8.3804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3315.0, "quote_volume": 190.281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3490.0, "quote_volume": 199.977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402400000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4172.0, "quote_volume": 238.6384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402520000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 5812.0, "quote_volume": 332.4464, "trades": 4, "taker_buy_volume": 4495.0, "taker_buy_quote": 257.114}, {"ts": 1769402580000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 17083.0, "quote_volume": 980.8362, "trades": 13, "taker_buy_volume": 16215.0, "taker_buy_quote": 931.0231}, {"ts": 1769402640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5983.0, "quote_volume": 343.4242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 522.0, "quote_volume": 29.9628, "trades": 1, "taker_buy_volume": 522.0, "taker_buy_quote": 29.9628}, {"ts": 1769403180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1073.0, "quote_volume": 61.5902, "trades": 4, "taker_buy_volume": 296.0, "taker_buy_quote": 16.9904}, {"ts": 1769403300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403360000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 12777.0, "quote_volume": 732.1221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 8753.0, "quote_volume": 500.6716, "trades": 5, "taker_buy_volume": 4581.0, "taker_buy_quote": 262.0332}, {"ts": 1769403480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403600000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 7170.0, "quote_volume": 410.753, "trades": 8, "taker_buy_volume": 5614.0, "taker_buy_quote": 321.6822}, {"ts": 1769403660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 7646.0, "quote_volume": 438.1158, "trades": 5, "taker_buy_volume": 3821.0, "taker_buy_quote": 218.9433}, {"ts": 1769403780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2426.0, "quote_volume": 138.7672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403960000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 4140.0, "quote_volume": 236.8167, "trades": 3, "taker_buy_volume": 4140.0, "taker_buy_quote": 236.8167}, {"ts": 1769404020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404200000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 475.0, "quote_volume": 27.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404260000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404320000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 400.0, "quote_volume": 22.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404380000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404440000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404560000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 18830.0, "quote_volume": 1078.5516, "trades": 4, "taker_buy_volume": 18830.0, "taker_buy_quote": 1078.5516}, {"ts": 1769404680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 7197.0, "quote_volume": 411.6684, "trades": 3, "taker_buy_volume": 3372.0, "taker_buy_quote": 192.8784}, {"ts": 1769404740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 140.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 234.0, "quote_volume": 13.4082, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 13.4082}, {"ts": 1769404920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405040000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6192.0, "quote_volume": 354.1824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405100000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 8965.0, "quote_volume": 512.798, "trades": 4, "taker_buy_volume": 5849.0, "taker_buy_quote": 334.5628}, {"ts": 1769405160000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4076.0, "quote_volume": 233.1472, "trades": 3, "taker_buy_volume": 4076.0, "taker_buy_quote": 233.1472}, {"ts": 1769405220000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6337.0, "quote_volume": 362.4764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405340000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 10624.0, "quote_volume": 607.2928, "trades": 5, "taker_buy_volume": 6624.0, "taker_buy_quote": 378.8928}, {"ts": 1769405400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 508.0, "quote_volume": 29.0068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405700000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 202.0, "quote_volume": 11.5544, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.5544}, {"ts": 1769405760000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4040.0, "quote_volume": 230.684, "trades": 2, "taker_buy_volume": 4040.0, "taker_buy_quote": 230.684}, {"ts": 1769406060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 162.0, "quote_volume": 9.2664, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 9.2664}, {"ts": 1769406300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4482.0, "quote_volume": 256.3704, "trades": 3, "taker_buy_volume": 4015.0, "taker_buy_quote": 229.658}, {"ts": 1769406420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4024.0, "quote_volume": 230.1728, "trades": 2, "taker_buy_volume": 4024.0, "taker_buy_quote": 230.1728}, {"ts": 1769406480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4318.0, "quote_volume": 246.9896, "trades": 3, "taker_buy_volume": 4318.0, "taker_buy_quote": 246.9896}, {"ts": 1769406840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4501.0, "quote_volume": 257.0071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4002.0, "quote_volume": 228.5142, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 10.1067}, {"ts": 1769407200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 547.0, "quote_volume": 31.179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3954.0, "quote_volume": 225.378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407560000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 16727.0, "quote_volume": 950.9371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 981.0, "quote_volume": 55.8189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2186.0, "quote_volume": 124.3834, "trades": 1, "taker_buy_volume": 2186.0, "taker_buy_quote": 124.3834}, {"ts": 1769407920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 20145.0, "quote_volume": 1146.2505, "trades": 9, "taker_buy_volume": 16320.0, "taker_buy_quote": 928.608}, {"ts": 1769407980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1445.0, "quote_volume": 82.2205, "trades": 4, "taker_buy_volume": 837.0, "taker_buy_quote": 47.6253}, {"ts": 1769408100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 765.0, "quote_volume": 43.5285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 198.0, "quote_volume": 11.2662, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.2662}, {"ts": 1769408220000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 17157.0, "quote_volume": 978.9076, "trades": 6, "taker_buy_volume": 17157.0, "taker_buy_quote": 978.9076}, {"ts": 1769408280000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408580000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3248.0, "quote_volume": 185.4608, "trades": 3, "taker_buy_volume": 3248.0, "taker_buy_quote": 185.4608}, {"ts": 1769408820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 249.0, "quote_volume": 14.2179, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 14.2179}, {"ts": 1769408940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 935.0, "quote_volume": 53.3885, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 10.4493}, {"ts": 1769409060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 10515.0, "quote_volume": 600.4065, "trades": 6, "taker_buy_volume": 8450.0, "taker_buy_quote": 482.495}, {"ts": 1769409180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2216.0, "quote_volume": 126.5336, "trades": 3, "taker_buy_volume": 2216.0, "taker_buy_quote": 126.5336}, {"ts": 1769409240000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1904.0, "quote_volume": 108.7319, "trades": 4, "taker_buy_volume": 1904.0, "taker_buy_quote": 108.7319}, {"ts": 1769409300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1859.0, "quote_volume": 106.1489, "trades": 3, "taker_buy_volume": 1859.0, "taker_buy_quote": 106.1489}, {"ts": 1769409360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2559.0, "quote_volume": 146.1189, "trades": 3, "taker_buy_volume": 2559.0, "taker_buy_quote": 146.1189}, {"ts": 1769409420000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 1519.0, "quote_volume": 86.8499, "trades": 3, "taker_buy_volume": 1150.0, "taker_buy_quote": 65.78}, {"ts": 1769409480000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 10589.0, "quote_volume": 604.9145, "trades": 12, "taker_buy_volume": 2815.0, "taker_buy_quote": 161.0191}, {"ts": 1769409540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1312.0, "quote_volume": 75.0464, "trades": 2, "taker_buy_volume": 1312.0, "taker_buy_quote": 75.0464}, {"ts": 1769409600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1818.0, "quote_volume": 103.9896, "trades": 2, "taker_buy_volume": 1818.0, "taker_buy_quote": 103.9896}, {"ts": 1769409660000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 65607.0, "quote_volume": 3752.8179, "trades": 25, "taker_buy_volume": 43771.0, "taker_buy_quote": 2503.7987}, {"ts": 1769409720000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 5993.0, "quote_volume": 342.9142, "trades": 5, "taker_buy_volume": 2775.0, "taker_buy_quote": 158.8446}, {"ts": 1769409780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1804.0, "quote_volume": 103.1888, "trades": 2, "taker_buy_volume": 1804.0, "taker_buy_quote": 103.1888}, {"ts": 1769409840000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 2213.0, "quote_volume": 126.6615, "trades": 3, "taker_buy_volume": 2213.0, "taker_buy_quote": 126.6615}, {"ts": 1769409900000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 1976.0, "quote_volume": 113.2846, "trades": 4, "taker_buy_volume": 1976.0, "taker_buy_quote": 113.2846}, {"ts": 1769409960000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 19000.0, "quote_volume": 1088.8111, "trades": 8, "taker_buy_volume": 14499.0, "taker_buy_quote": 830.9038}, {"ts": 1769410020000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2550.0, "quote_volume": 146.4982, "trades": 4, "taker_buy_volume": 2307.0, "taker_buy_quote": 132.55}, {"ts": 1769410080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2192.0, "quote_volume": 126.04, "trades": 2, "taker_buy_volume": 2192.0, "taker_buy_quote": 126.04}, {"ts": 1769410140000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 1587.0, "quote_volume": 91.2409, "trades": 4, "taker_buy_volume": 1471.0, "taker_buy_quote": 84.5825}, {"ts": 1769410200000, "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0574, "volume": 20211.0, "quote_volume": 1160.2913, "trades": 14, "taker_buy_volume": 3536.0, "taker_buy_quote": 203.2194}, {"ts": 1769410260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 802.0, "quote_volume": 46.0348, "trades": 1, "taker_buy_volume": 802.0, "taker_buy_quote": 46.0348}, {"ts": 1769410320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1963.0, "quote_volume": 112.6762, "trades": 3, "taker_buy_volume": 1963.0, "taker_buy_quote": 112.6762}, {"ts": 1769410380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 2024.0, "quote_volume": 116.1776, "trades": 2, "taker_buy_volume": 2024.0, "taker_buy_quote": 116.1776}, {"ts": 1769410440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 36681.0, "quote_volume": 2105.4894, "trades": 9, "taker_buy_volume": 36681.0, "taker_buy_quote": 2105.4894}, {"ts": 1769410500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1923.0, "quote_volume": 110.3802, "trades": 2, "taker_buy_volume": 1923.0, "taker_buy_quote": 110.3802}, {"ts": 1769410560000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 1936.0, "quote_volume": 111.1735, "trades": 4, "taker_buy_volume": 1936.0, "taker_buy_quote": 111.1735}, {"ts": 1769410620000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 85594.0, "quote_volume": 4912.8419, "trades": 16, "taker_buy_volume": 10674.0, "taker_buy_quote": 612.6876}, {"ts": 1769410680000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 21450.0, "quote_volume": 1231.4237, "trades": 6, "taker_buy_volume": 21450.0, "taker_buy_quote": 1231.4237}, {"ts": 1769410740000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2229.0, "quote_volume": 128.1245, "trades": 5, "taker_buy_volume": 1799.0, "taker_buy_quote": 103.4425}, {"ts": 1769410800000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 6480.0, "quote_volume": 372.073, "trades": 6, "taker_buy_volume": 3085.0, "taker_buy_quote": 177.2}, {"ts": 1769410860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1910.0, "quote_volume": 109.825, "trades": 2, "taker_buy_volume": 1910.0, "taker_buy_quote": 109.825}, {"ts": 1769410920000, "open": 0.0574, "high": 0.058, "low": 0.0574, "close": 0.0579, "volume": 166101.0, "quote_volume": 9587.8587, "trades": 88, "taker_buy_volume": 126822.0, "taker_buy_quote": 7322.1793}, {"ts": 1769410980000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 6424.0, "quote_volume": 372.4919, "trades": 12, "taker_buy_volume": 5692.0, "taker_buy_quote": 330.1091}, {"ts": 1769411040000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 40707.0, "quote_volume": 2351.2323, "trades": 18, "taker_buy_volume": 7205.0, "taker_buy_quote": 416.6736}, {"ts": 1769411100000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 12455.0, "quote_volume": 720.6152, "trades": 9, "taker_buy_volume": 8630.0, "taker_buy_quote": 499.5302}, {"ts": 1769411160000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1657.0, "quote_volume": 95.9212, "trades": 3, "taker_buy_volume": 1466.0, "taker_buy_quote": 84.8814}, {"ts": 1769411220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1366.0, "quote_volume": 79.0914, "trades": 1, "taker_buy_volume": 1366.0, "taker_buy_quote": 79.0914}, {"ts": 1769411280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2357.0, "quote_volume": 136.4703, "trades": 3, "taker_buy_volume": 2357.0, "taker_buy_quote": 136.4703}, {"ts": 1769411340000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 7920.0, "quote_volume": 457.8019, "trades": 7, "taker_buy_volume": 259.0, "taker_buy_quote": 14.9961}, {"ts": 1769411460000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0574, "volume": 121390.0, "quote_volume": 6992.4204, "trades": 32, "taker_buy_volume": 18199.0, "taker_buy_quote": 1047.9829}, {"ts": 1769411520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 731.0, "quote_volume": 42.0325, "trades": 4, "taker_buy_volume": 281.0, "taker_buy_quote": 16.1575}, {"ts": 1769411700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 32714.0, "quote_volume": 1881.055, "trades": 6, "taker_buy_volume": 32038.0, "taker_buy_quote": 1842.185}, {"ts": 1769411940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 654.0, "quote_volume": 37.5396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 193.0, "quote_volume": 11.0782, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.0782}, {"ts": 1769412060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412660000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 181.0, "quote_volume": 10.3532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 22391.0, "quote_volume": 1283.0043, "trades": 5, "taker_buy_volume": 741.0, "taker_buy_quote": 42.4593}, {"ts": 1769413020000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 7519.0, "quote_volume": 430.7999, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 13.4082}, {"ts": 1769413080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 175.0, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 10.0275}, {"ts": 1769413140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3825.0, "quote_volume": 219.1725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413740000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413800000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 6942.0, "quote_volume": 397.0824, "trades": 6, "taker_buy_volume": 3117.0, "taker_buy_quote": 178.2924}, {"ts": 1769413980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4066.0, "quote_volume": 232.9818, "trades": 2, "taker_buy_volume": 4066.0, "taker_buy_quote": 232.9818}, {"ts": 1769414100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414400000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414460000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414520000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 8960.0, "quote_volume": 513.408, "trades": 4, "taker_buy_volume": 8960.0, "taker_buy_quote": 513.408}, {"ts": 1769414580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 842.0, "quote_volume": 48.2466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1192.0, "quote_volume": 68.3016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 121.0, "quote_volume": 6.9333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414940000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 10171.0, "quote_volume": 582.7983, "trades": 8, "taker_buy_volume": 6543.0, "taker_buy_quote": 374.9139}, {"ts": 1769415000000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 8682.0, "quote_volume": 497.9084, "trades": 6, "taker_buy_volume": 8478.0, "taker_buy_quote": 486.2396}, {"ts": 1769415060000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 4946.0, "quote_volume": 283.5078, "trades": 3, "taker_buy_volume": 4946.0, "taker_buy_quote": 283.5078}, {"ts": 1769415120000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 703.0, "quote_volume": 40.2295, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 10.2567}, {"ts": 1769415180000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 10011.0, "quote_volume": 573.6303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 200.0, "quote_volume": 11.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4179.0, "quote_volume": 239.4567, "trades": 3, "taker_buy_volume": 4179.0, "taker_buy_quote": 239.4567}, {"ts": 1769415600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 546.0, "quote_volume": 31.2858, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 31.2858}, {"ts": 1769415720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415780000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 47436.0, "quote_volume": 2727.6692, "trades": 13, "taker_buy_volume": 26753.0, "taker_buy_quote": 1539.8596}, {"ts": 1769415840000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415900000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 87.0, "quote_volume": 4.9938, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 4.9938}, {"ts": 1769416020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4297.0, "quote_volume": 246.6478, "trades": 4, "taker_buy_volume": 472.0, "taker_buy_quote": 27.0928}, {"ts": 1769416140000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 7609.0, "quote_volume": 436.7566, "trades": 2, "taker_buy_volume": 7609.0, "taker_buy_quote": 436.7566}, {"ts": 1769416200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 181.0, "quote_volume": 10.3894, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.3894}, {"ts": 1769416260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 10881.0, "quote_volume": 624.5694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416380000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416500000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416680000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 136.0, "quote_volume": 7.7928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416740000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4329.0, "quote_volume": 248.0517, "trades": 3, "taker_buy_volume": 4029.0, "taker_buy_quote": 230.8617}, {"ts": 1769416800000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3019.0, "quote_volume": 172.9887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3825.0, "quote_volume": 219.1725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417100000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417160000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417220000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417280000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4036.0, "quote_volume": 231.2628, "trades": 2, "taker_buy_volume": 4036.0, "taker_buy_quote": 231.2628}, {"ts": 1769417340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4325.0, "quote_volume": 247.8225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417460000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417520000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 168.0, "quote_volume": 9.6264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417700000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 32984.0, "quote_volume": 1887.0005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418000000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 4125.0, "quote_volume": 236.3925, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 17.22}, {"ts": 1769418060000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 13462.0, "quote_volume": 771.3726, "trades": 6, "taker_buy_volume": 6360.0, "taker_buy_quote": 364.428}, {"ts": 1769418120000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 346.0, "quote_volume": 19.7566, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 19.7566}, {"ts": 1769418240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 707.0, "quote_volume": 40.3697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 699.0, "quote_volume": 39.9828, "trades": 1, "taker_buy_volume": 699.0, "taker_buy_quote": 39.9828}, {"ts": 1769418360000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418420000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418480000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418540000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 169.0, "quote_volume": 9.6668, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.6668}, {"ts": 1769418600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 169.0, "quote_volume": 9.6668, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.6668}, {"ts": 1769418780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3983.0, "quote_volume": 227.4293, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 9.0218}, {"ts": 1769418840000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 354.0, "quote_volume": 20.2134, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 20.2134}, {"ts": 1769418960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 298.0, "quote_volume": 17.0158, "trades": 3, "taker_buy_volume": 298.0, "taker_buy_quote": 17.0158}, {"ts": 1769419140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 199.0, "quote_volume": 11.3629, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 11.3629}, {"ts": 1769419200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419260000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 1811.0, "quote_volume": 103.2455, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 10.5635}, {"ts": 1769419320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 200.0, "quote_volume": 11.42, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 11.42}, {"ts": 1769419500000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 8880.0, "quote_volume": 506.1784, "trades": 5, "taker_buy_volume": 184.0, "taker_buy_quote": 10.5064}, {"ts": 1769419560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2721.0, "quote_volume": 155.097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 200.0, "quote_volume": 11.42, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 11.42}, {"ts": 1769419740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 154.0, "quote_volume": 8.7934, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 8.7934}, {"ts": 1769419860000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4078.0, "quote_volume": 232.8538, "trades": 4, "taker_buy_volume": 4078.0, "taker_buy_quote": 232.8538}, {"ts": 1769419920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419980000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 8899.0, "quote_volume": 507.243, "trades": 5, "taker_buy_volume": 5074.0, "taker_buy_quote": 289.218}, {"ts": 1769420040000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420220000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 299.0, "quote_volume": 17.043, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 17.043}, {"ts": 1769420280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 348.0, "quote_volume": 19.836, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 19.836}, {"ts": 1769420400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420460000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 891.0, "quote_volume": 50.8585, "trades": 2, "taker_buy_volume": 891.0, "taker_buy_quote": 50.8585}, {"ts": 1769420520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420580000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 17813.0, "quote_volume": 1016.2765, "trades": 16, "taker_buy_volume": 6508.0, "taker_buy_quote": 371.6068}, {"ts": 1769420640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 200.0, "quote_volume": 11.42, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 11.42}, {"ts": 1769420700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 6658.0, "quote_volume": 380.1718, "trades": 3, "taker_buy_volume": 6658.0, "taker_buy_quote": 380.1718}, {"ts": 1769420820000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 184.0, "quote_volume": 10.5248, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.5248}, {"ts": 1769420880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3368.0, "quote_volume": 192.3128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 3743.0, "quote_volume": 213.7253, "trades": 2, "taker_buy_volume": 3743.0, "taker_buy_quote": 213.7253}, {"ts": 1769421000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 153.0, "quote_volume": 8.7516, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7516}, {"ts": 1769421060000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 200.0, "quote_volume": 11.42, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 11.42}, {"ts": 1769421120000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 153.0, "quote_volume": 8.7363, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7363}, {"ts": 1769421300000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421420000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 353.0, "quote_volume": 20.1563, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 20.1563}, {"ts": 1769421480000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 184.0, "quote_volume": 10.5064, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.5064}, {"ts": 1769421540000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 169.0, "quote_volume": 9.6668, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.6668}, {"ts": 1769421660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 586.0, "quote_volume": 33.5192, "trades": 3, "taker_buy_volume": 586.0, "taker_buy_quote": 33.5192}, {"ts": 1769421780000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 714.0, "quote_volume": 40.8408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 153.0, "quote_volume": 8.7669, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7669}, {"ts": 1769421900000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 600.0, "quote_volume": 34.3999, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 34.3999}, {"ts": 1769421960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422080000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 153.0, "quote_volume": 8.7822, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7822}, {"ts": 1769422140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 184.0, "quote_volume": 10.5432, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.5432}, {"ts": 1769422200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4445.0, "quote_volume": 254.6985, "trades": 5, "taker_buy_volume": 620.0, "taker_buy_quote": 35.526}, {"ts": 1769422320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422440000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4160.0, "quote_volume": 238.368, "trades": 3, "taker_buy_volume": 4160.0, "taker_buy_quote": 238.368}, {"ts": 1769422500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422560000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 168.0, "quote_volume": 9.6432, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.6432}, {"ts": 1769422620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422800000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 4750.0, "quote_volume": 272.1499, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 19.3438}, {"ts": 1769422860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422920000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422980000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 630.0, "quote_volume": 36.1174, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 10.5616}, {"ts": 1769423040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 183.0, "quote_volume": 10.5042, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5042}, {"ts": 1769423100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 169.0, "quote_volume": 9.7006, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.7006}, {"ts": 1769423280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 11074.0, "quote_volume": 635.6476, "trades": 4, "taker_buy_volume": 11074.0, "taker_buy_quote": 635.6476}, {"ts": 1769423340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 14566.0, "quote_volume": 836.0884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3825.0, "quote_volume": 219.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 168.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.66}, {"ts": 1769423580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 184.0, "quote_volume": 10.58, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 10.58}, {"ts": 1769423760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 183.0, "quote_volume": 10.5042, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5042}, {"ts": 1769423880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 153.0, "quote_volume": 8.7822, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7822}, {"ts": 1769423940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424000000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 200.0, "quote_volume": 11.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 154.0, "quote_volume": 8.8396, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 8.8396}, {"ts": 1769424120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 153.0, "quote_volume": 8.7822, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7822}, {"ts": 1769424180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4072.0, "quote_volume": 233.7328, "trades": 4, "taker_buy_volume": 4072.0, "taker_buy_quote": 233.7328}, {"ts": 1769424360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 168.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.66}, {"ts": 1769424540000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 975.0, "quote_volume": 55.9803, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7975}, {"ts": 1769424600000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 337.0, "quote_volume": 19.3775, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 19.3775}, {"ts": 1769424720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 198.0, "quote_volume": 11.385, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.385}, {"ts": 1769424960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 168.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.66}, {"ts": 1769425080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 169.0, "quote_volume": 9.7175, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.7175}, {"ts": 1769425140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 168.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.66}, {"ts": 1769425260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 366.0, "quote_volume": 21.045, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 21.045}, {"ts": 1769425320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 7735.0, "quote_volume": 444.7625, "trades": 4, "taker_buy_volume": 7735.0, "taker_buy_quote": 444.7625}, {"ts": 1769425440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 183.0, "quote_volume": 10.5408, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5408}, {"ts": 1769425500000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 583.0, "quote_volume": 33.5385, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 9.216}, {"ts": 1769425560000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 7068.0, "quote_volume": 406.4268, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 9.6768}, {"ts": 1769425620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 329.0, "quote_volume": 18.9373, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 11.4048}, {"ts": 1769425740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 200.0, "quote_volume": 11.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 413.0, "quote_volume": 23.7888, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 23.7888}, {"ts": 1769425920000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 168.0, "quote_volume": 9.6768, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.6768}, {"ts": 1769425980000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426040000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 366.0, "quote_volume": 21.0816, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 21.0816}, {"ts": 1769426100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426160000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 18766.0, "quote_volume": 1079.0649, "trades": 8, "taker_buy_volume": 3813.0, "taker_buy_quote": 219.2674}, {"ts": 1769426220000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 183.0, "quote_volume": 10.5225, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5225}, {"ts": 1769426280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 153.0, "quote_volume": 8.7975, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7975}, {"ts": 1769426460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 352.0, "quote_volume": 20.24, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 20.24}, {"ts": 1769426580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 169.0, "quote_volume": 9.7175, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.7175}, {"ts": 1769426640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426700000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 321.0, "quote_volume": 18.4575, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 18.4575}, {"ts": 1769426820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 198.0, "quote_volume": 11.385, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.385}, {"ts": 1769427000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 153.0, "quote_volume": 8.7975, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.7975}, {"ts": 1769427120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 183.0, "quote_volume": 10.5225, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5225}, {"ts": 1769427240000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 168.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.66}, {"ts": 1769427300000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 199.0, "quote_volume": 11.4425, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 11.4425}, {"ts": 1769427420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 610.0, "quote_volume": 35.014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3215.0, "quote_volume": 184.541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427540000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2649.0, "quote_volume": 152.0759, "trades": 4, "taker_buy_volume": 2649.0, "taker_buy_quote": 152.0759}, {"ts": 1769427600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427660000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 8111.0, "quote_volume": 465.5092, "trades": 4, "taker_buy_volume": 180.0, "taker_buy_quote": 10.332}, {"ts": 1769427720000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 1517.0, "quote_volume": 87.1232, "trades": 4, "taker_buy_volume": 1517.0, "taker_buy_quote": 87.1232}, {"ts": 1769427780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 100.0, "quote_volume": 5.75, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.75}, {"ts": 1769427900000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 388.0, "quote_volume": 22.31, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 22.31}, {"ts": 1769427960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2003.0, "quote_volume": 115.1725, "trades": 2, "taker_buy_volume": 2003.0, "taker_buy_quote": 115.1725}, {"ts": 1769428020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 401.0, "quote_volume": 23.0575, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 23.0575}, {"ts": 1769428140000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 2744.0, "quote_volume": 157.5269, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 12.2475}, {"ts": 1769428200000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 207.0, "quote_volume": 11.8818, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 11.8818}, {"ts": 1769428260000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 174.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.005}, {"ts": 1769428320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 222.0, "quote_volume": 12.765, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 12.765}, {"ts": 1769428380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 183.0, "quote_volume": 10.5225, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5225}, {"ts": 1769428500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 377.0, "quote_volume": 21.6775, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 21.6775}, {"ts": 1769428560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428620000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428680000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 8789.0, "quote_volume": 504.5286, "trades": 6, "taker_buy_volume": 1480.0, "taker_buy_quote": 84.992}, {"ts": 1769428740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 173.0, "quote_volume": 9.9302, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.9302}, {"ts": 1769428800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3853.0, "quote_volume": 221.1622, "trades": 7, "taker_buy_volume": 152.0, "taker_buy_quote": 8.7248}, {"ts": 1769428860000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 360.0, "quote_volume": 20.664, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 20.664}, {"ts": 1769428920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428980000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 2300.0, "quote_volume": 131.81, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 11.48}, {"ts": 1769429040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 300.0, "quote_volume": 17.22, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 17.22}, {"ts": 1769429100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 194.0, "quote_volume": 11.1356, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 11.1356}, {"ts": 1769429160000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 2520.0, "quote_volume": 144.6078, "trades": 7, "taker_buy_volume": 328.0, "taker_buy_quote": 18.86}, {"ts": 1769429220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 538.0, "quote_volume": 30.8812, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 21.2954}, {"ts": 1769429280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 377.0, "quote_volume": 21.6398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 433.0, "quote_volume": 24.8975, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 24.8975}, {"ts": 1769429400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 189.0, "quote_volume": 10.8486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 224.0, "quote_volume": 12.8576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429520000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429580000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 385.0, "quote_volume": 22.099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 14427.0, "quote_volume": 829.5525, "trades": 9, "taker_buy_volume": 6777.0, "taker_buy_quote": 389.6775}, {"ts": 1769429700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 494.0, "quote_volume": 28.3556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429760000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2661.0, "quote_volume": 152.9851, "trades": 5, "taker_buy_volume": 2437.0, "taker_buy_quote": 140.1275}, {"ts": 1769429820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 386.0, "quote_volume": 22.1564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429940000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 11453.0, "quote_volume": 658.5475, "trades": 5, "taker_buy_volume": 7628.0, "taker_buy_quote": 438.61}, {"ts": 1769430000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 194.0, "quote_volume": 11.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430060000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 74618.0, "quote_volume": 4296.4759, "trades": 12, "taker_buy_volume": 74193.0, "taker_buy_quote": 4272.0809}, {"ts": 1769430120000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1584.0, "quote_volume": 91.08, "trades": 1, "taker_buy_volume": 1584.0, "taker_buy_quote": 91.08}, {"ts": 1769430180000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 192.0, "quote_volume": 11.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 313.0, "quote_volume": 18.0065, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 5.184}, {"ts": 1769430300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430360000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 81082.0, "quote_volume": 4662.215, "trades": 6, "taker_buy_volume": 3825.0, "taker_buy_quote": 219.9375}, {"ts": 1769430420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 373.0, "quote_volume": 21.4102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6986.0, "quote_volume": 400.9964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 353.0, "quote_volume": 20.2269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430720000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 179.0, "quote_volume": 10.2567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 725.0, "quote_volume": 41.5425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430900000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 217.0, "quote_volume": 12.4341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430960000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 398.0, "quote_volume": 22.8054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 8702.0, "quote_volume": 498.6246, "trades": 4, "taker_buy_volume": 154.0, "taker_buy_quote": 8.8242}, {"ts": 1769431080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431320000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431380000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431440000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 2283.0, "quote_volume": 130.5876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431560000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431620000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 531.0, "quote_volume": 30.3732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431860000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 390.0, "quote_volume": 22.3662, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 22.3662}, {"ts": 1769431920000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432100000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432160000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432220000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432400000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4043.0, "quote_volume": 232.0682, "trades": 2, "taker_buy_volume": 4043.0, "taker_buy_quote": 232.0682}, {"ts": 1769432460000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 1283.0, "quote_volume": 73.7725, "trades": 2, "taker_buy_volume": 1283.0, "taker_buy_quote": 73.7725}, {"ts": 1769432520000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 363.0, "quote_volume": 20.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3825.0, "quote_volume": 219.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432640000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432700000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 7750.0, "quote_volume": 444.85, "trades": 2, "taker_buy_volume": 2184.0, "taker_buy_quote": 125.3616}, {"ts": 1769432760000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433060000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 427.0, "quote_volume": 24.4865, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 11.1356}, {"ts": 1769433120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433180000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 2188.0, "quote_volume": 125.7711, "trades": 3, "taker_buy_volume": 1799.0, "taker_buy_quote": 103.4425}, {"ts": 1769433240000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 167.0, "quote_volume": 9.5858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433300000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433360000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 391.0, "quote_volume": 22.4434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433420000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 164.0, "quote_volume": 9.4136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433480000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 837.0, "quote_volume": 48.1275, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 28.2325}, {"ts": 1769433540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433600000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 370.0, "quote_volume": 21.275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3319.0, "quote_volume": 190.8425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 671.0, "quote_volume": 38.5825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 343.0, "quote_volume": 19.7225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 197.0, "quote_volume": 11.3275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433900000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 9934.0, "quote_volume": 571.5399, "trades": 4, "taker_buy_volume": 3349.0, "taker_buy_quote": 192.9024}, {"ts": 1769433960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 415.0, "quote_volume": 23.8625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434020000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 401.0, "quote_volume": 23.0575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434080000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434140000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 8863.0, "quote_volume": 509.6225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434200000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4278.0, "quote_volume": 245.9254, "trades": 6, "taker_buy_volume": 3682.0, "taker_buy_quote": 211.715}, {"ts": 1769434260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3345.0, "quote_volume": 192.003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434320000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 453.0, "quote_volume": 26.0475, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 14.2025}, {"ts": 1769434380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 230.0, "quote_volume": 13.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434500000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 28131.0, "quote_volume": 1617.5411, "trades": 10, "taker_buy_volume": 19009.0, "taker_buy_quote": 1093.0261}, {"ts": 1769434560000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 23399.0, "quote_volume": 1347.7582, "trades": 12, "taker_buy_volume": 16649.0, "taker_buy_quote": 958.9824}, {"ts": 1769434620000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3991.0, "quote_volume": 229.8816, "trades": 4, "taker_buy_volume": 166.0, "taker_buy_quote": 9.5616}, {"ts": 1769434680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 553.0, "quote_volume": 31.7975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 475.0, "quote_volume": 27.3125, "trades": 1, "taker_buy_volume": 475.0, "taker_buy_quote": 27.3125}, {"ts": 1769434800000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 406.0, "quote_volume": 23.345, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 13.6275}, {"ts": 1769434860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 343.0, "quote_volume": 19.7225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434920000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 6207.0, "quote_volume": 356.9025, "trades": 4, "taker_buy_volume": 3070.0, "taker_buy_quote": 176.525}, {"ts": 1769435040000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 25156.0, "quote_volume": 1448.9409, "trades": 12, "taker_buy_volume": 24709.0, "taker_buy_quote": 1423.2384}, {"ts": 1769435100000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435160000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 381.0, "quote_volume": 21.9287, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 12.2112}, {"ts": 1769435220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 8869.0, "quote_volume": 510.8544, "trades": 6, "taker_buy_volume": 151.0, "taker_buy_quote": 8.6976}, {"ts": 1769435280000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 473.0, "quote_volume": 27.2921, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 27.2921}, {"ts": 1769435340000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435400000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 395.0, "quote_volume": 22.752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 187.0, "quote_volume": 10.7712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435520000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7198.0, "quote_volume": 414.5918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435580000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 4363.0, "quote_volume": 251.2922, "trades": 4, "taker_buy_volume": 3983.0, "taker_buy_quote": 229.4208}, {"ts": 1769435640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 214.0, "quote_volume": 12.3264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 191.0, "quote_volume": 10.9825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 451.0, "quote_volume": 25.9325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435880000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 351.0, "quote_volume": 20.2176, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 20.2176}, {"ts": 1769435940000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 187.0, "quote_volume": 10.7712, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 10.7712}, {"ts": 1769436000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 423.0, "quote_volume": 24.3225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436060000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 456.0, "quote_volume": 26.2656, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 26.2656}, {"ts": 1769436120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 617.0, "quote_volume": 35.5392, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 23.3856}, {"ts": 1769436180000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 408.0, "quote_volume": 23.5174, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 9.5782}, {"ts": 1769436240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 239.0, "quote_volume": 13.7903, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 13.7903}, {"ts": 1769436300000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 396.0, "quote_volume": 22.789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436360000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 399.0, "quote_volume": 22.9618, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 11.1168}, {"ts": 1769436420000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 7290.0, "quote_volume": 419.904, "trades": 5, "taker_buy_volume": 7290.0, "taker_buy_quote": 419.904}, {"ts": 1769436480000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 197.0, "quote_volume": 11.3472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436540000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 379.0, "quote_volume": 21.7925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436600000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 4488.0, "quote_volume": 258.0824, "trades": 5, "taker_buy_volume": 1699.0, "taker_buy_quote": 97.7149}, {"ts": 1769436660000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 30118.0, "quote_volume": 1731.7666, "trades": 8, "taker_buy_volume": 30118.0, "taker_buy_quote": 1731.7666}, {"ts": 1769436720000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 7553.0, "quote_volume": 433.5178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 618.0, "quote_volume": 35.4732, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 35.4732}, {"ts": 1769436840000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 184.0, "quote_volume": 10.5432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436900000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 9628.0, "quote_volume": 552.6241, "trades": 6, "taker_buy_volume": 9173.0, "taker_buy_quote": 526.5302}, {"ts": 1769436960000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437020000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437080000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 420.0, "quote_volume": 24.066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437140000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1342.0, "quote_volume": 76.8966, "trades": 2, "taker_buy_volume": 1102.0, "taker_buy_quote": 63.1446}, {"ts": 1769437260000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 302.0, "quote_volume": 17.3141, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 5.453}, {"ts": 1769437320000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437380000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 528.0, "quote_volume": 30.2718, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 9.9876}, {"ts": 1769437440000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 5454.0, "quote_volume": 312.2952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437500000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 174.0, "quote_volume": 9.9702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437560000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3651.0, "quote_volume": 209.2023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437620000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 3060.0, "quote_volume": 175.3001, "trades": 4, "taker_buy_volume": 2681.0, "taker_buy_quote": 153.6213}, {"ts": 1769437680000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437740000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 2254.0, "quote_volume": 129.3626, "trades": 2, "taker_buy_volume": 2084.0, "taker_buy_quote": 119.6216}, {"ts": 1769437800000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 9168.0, "quote_volume": 524.7937, "trades": 5, "taker_buy_volume": 7446.0, "taker_buy_quote": 426.2733}, {"ts": 1769437860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 197.0, "quote_volume": 11.2881, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.2881}, {"ts": 1769437920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 311.0, "quote_volume": 17.8203, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 17.8203}, {"ts": 1769437980000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 1751.0, "quote_volume": 100.3124, "trades": 6, "taker_buy_volume": 1294.0, "taker_buy_quote": 74.1462}, {"ts": 1769438040000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 240082.0, "quote_volume": 13799.5825, "trades": 73, "taker_buy_volume": 118717.0, "taker_buy_quote": 6826.6158}, {"ts": 1769438100000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 13325.0, "quote_volume": 768.8391, "trades": 10, "taker_buy_volume": 4756.0, "taker_buy_quote": 274.427}, {"ts": 1769438160000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 12180.0, "quote_volume": 705.185, "trades": 7, "taker_buy_volume": 11810.0, "taker_buy_quote": 683.799}, {"ts": 1769438220000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1788.0, "quote_volume": 103.3647, "trades": 5, "taker_buy_volume": 412.0, "taker_buy_quote": 23.8319}, {"ts": 1769438280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 407.0, "quote_volume": 23.5246, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 10.8664}, {"ts": 1769438340000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 640.0, "quote_volume": 36.9526, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 14.2188}, {"ts": 1769438400000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2425.0, "quote_volume": 140.165, "trades": 4, "taker_buy_volume": 2425.0, "taker_buy_quote": 140.165}, {"ts": 1769438460000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 15237.0, "quote_volume": 882.2593, "trades": 9, "taker_buy_volume": 11412.0, "taker_buy_quote": 660.7918}, {"ts": 1769438520000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 22998.0, "quote_volume": 1329.6664, "trades": 15, "taker_buy_volume": 12554.0, "taker_buy_quote": 725.9965}, {"ts": 1769438580000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 6579.0, "quote_volume": 380.5255, "trades": 5, "taker_buy_volume": 2754.0, "taker_buy_quote": 159.4405}, {"ts": 1769438640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3262.0, "quote_volume": 188.5436, "trades": 4, "taker_buy_volume": 3044.0, "taker_buy_quote": 175.9432}, {"ts": 1769438700000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 2666.0, "quote_volume": 154.3622, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 27.8178}, {"ts": 1769438760000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 244.0, "quote_volume": 14.1337, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 14.1337}, {"ts": 1769438820000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 5093.0, "quote_volume": 294.1998, "trades": 5, "taker_buy_volume": 1280.0, "taker_buy_quote": 73.856}, {"ts": 1769438880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 177.0, "quote_volume": 10.2129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 247.0, "quote_volume": 14.2519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439000000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4060.0, "quote_volume": 234.262, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 220.7025}, {"ts": 1769439060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 3825.0, "quote_volume": 220.7025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439120000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 475.0, "quote_volume": 27.3823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439180000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439240000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439300000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1113.0, "quote_volume": 64.1088, "trades": 4, "taker_buy_volume": 669.0, "taker_buy_quote": 38.5344}, {"ts": 1769439360000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 351.0, "quote_volume": 20.2176, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 20.2176}, {"ts": 1769439420000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 564.0, "quote_volume": 32.563, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 20.446}, {"ts": 1769439480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 402.0, "quote_volume": 23.2356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439540000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4347.0, "quote_volume": 251.705, "trades": 4, "taker_buy_volume": 4347.0, "taker_buy_quote": 251.705}, {"ts": 1769439600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 250.0, "quote_volume": 14.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439660000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 7838.0, "quote_volume": 453.0823, "trades": 7, "taker_buy_volume": 4259.0, "taker_buy_quote": 246.1945}, {"ts": 1769439720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 183.0, "quote_volume": 10.5957, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5957}, {"ts": 1769439780000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 2221.0, "quote_volume": 128.5712, "trades": 4, "taker_buy_volume": 227.0, "taker_buy_quote": 13.1433}, {"ts": 1769439840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 395.0, "quote_volume": 22.91, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 22.91}, {"ts": 1769439900000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 432.0, "quote_volume": 25.0372, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 14.152}, {"ts": 1769439960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 8495.0, "quote_volume": 491.8605, "trades": 6, "taker_buy_volume": 2694.0, "taker_buy_quote": 155.9826}, {"ts": 1769440020000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 451.0, "quote_volume": 26.0922, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 14.1276}, {"ts": 1769440080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 183.0, "quote_volume": 10.5957, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.5957}, {"ts": 1769440140000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 4272.0, "quote_volume": 247.3089, "trades": 4, "taker_buy_volume": 3873.0, "taker_buy_quote": 224.2467}, {"ts": 1769440200000, "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 5593.0, "quote_volume": 325.3292, "trades": 8, "taker_buy_volume": 4946.0, "taker_buy_quote": 287.7735}, {"ts": 1769440260000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 10639.0, "quote_volume": 619.69, "trades": 9, "taker_buy_volume": 10177.0, "taker_buy_quote": 592.7912}, {"ts": 1769440320000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 596.0, "quote_volume": 34.6488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440380000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0584, "volume": 3024.0, "quote_volume": 176.5094, "trades": 6, "taker_buy_volume": 651.0, "taker_buy_quote": 37.9678}, {"ts": 1769440440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 329.0, "quote_volume": 19.2465, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 19.2465}, {"ts": 1769440500000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 7872.0, "quote_volume": 460.4944, "trades": 6, "taker_buy_volume": 7515.0, "taker_buy_quote": 439.6275}, {"ts": 1769440560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 409.0, "quote_volume": 23.8856, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 9.4024}, {"ts": 1769440620000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8101.0, "quote_volume": 474.7021, "trades": 6, "taker_buy_volume": 4270.0, "taker_buy_quote": 250.2055}, {"ts": 1769440680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1324.0, "quote_volume": 77.3216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 245.0, "quote_volume": 14.308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 207.0, "quote_volume": 12.0681, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 12.0681}, {"ts": 1769440860000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 4620.0, "quote_volume": 269.3218, "trades": 5, "taker_buy_volume": 4175.0, "taker_buy_quote": 243.4025}, {"ts": 1769440920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 10245.0, "quote_volume": 597.2835, "trades": 3, "taker_buy_volume": 6420.0, "taker_buy_quote": 374.286}, {"ts": 1769440980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 190.0, "quote_volume": 11.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441040000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 4489.0, "quote_volume": 261.6633, "trades": 4, "taker_buy_volume": 4035.0, "taker_buy_quote": 235.2405}, {"ts": 1769441100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 7828.0, "quote_volume": 455.5896, "trades": 3, "taker_buy_volume": 7828.0, "taker_buy_quote": 455.5896}, {"ts": 1769441160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441220000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 484.0, "quote_volume": 28.1423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441280000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 239.0, "quote_volume": 13.8859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441400000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 247.0, "quote_volume": 14.3507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441460000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4030.0, "quote_volume": 234.546, "trades": 2, "taker_buy_volume": 4030.0, "taker_buy_quote": 234.546}, {"ts": 1769441520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2525.0, "quote_volume": 146.7025, "trades": 5, "taker_buy_volume": 2097.0, "taker_buy_quote": 121.8357}, {"ts": 1769441580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 230.0, "quote_volume": 13.363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 7805.0, "quote_volume": 453.4705, "trades": 4, "taker_buy_volume": 3980.0, "taker_buy_quote": 231.238}, {"ts": 1769441700000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4434.0, "quote_volume": 257.154, "trades": 4, "taker_buy_volume": 4254.0, "taker_buy_quote": 246.732}, {"ts": 1769441760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 374.0, "quote_volume": 21.692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 245.0, "quote_volume": 14.2345, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 14.2345}, {"ts": 1769441880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 380.0, "quote_volume": 22.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 8065.0, "quote_volume": 467.77, "trades": 4, "taker_buy_volume": 7810.0, "taker_buy_quote": 452.98}, {"ts": 1769442060000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 13881.0, "quote_volume": 802.2146, "trades": 7, "taker_buy_volume": 9175.0, "taker_buy_quote": 530.2959}, {"ts": 1769442120000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 13964.0, "quote_volume": 805.7459, "trades": 8, "taker_buy_volume": 13531.0, "taker_buy_quote": 780.7618}, {"ts": 1769442180000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 6263.0, "quote_volume": 361.3751, "trades": 4, "taker_buy_volume": 4049.0, "taker_buy_quote": 233.6273}, {"ts": 1769442240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442300000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 11039.0, "quote_volume": 637.5136, "trades": 15, "taker_buy_volume": 4252.0, "taker_buy_quote": 245.7656}, {"ts": 1769442360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 12814.0, "quote_volume": 739.3678, "trades": 8, "taker_buy_volume": 4011.0, "taker_buy_quote": 231.4347}, {"ts": 1769442420000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 8340.0, "quote_volume": 481.6235, "trades": 6, "taker_buy_volume": 8340.0, "taker_buy_quote": 481.6235}, {"ts": 1769442480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 240.0, "quote_volume": 13.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442540000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 27569.0, "quote_volume": 1596.0104, "trades": 21, "taker_buy_volume": 8232.0, "taker_buy_quote": 477.0375}, {"ts": 1769442600000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 5011.0, "quote_volume": 290.6944, "trades": 11, "taker_buy_volume": 941.0, "taker_buy_quote": 54.6344}, {"ts": 1769442660000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 196.0, "quote_volume": 11.4072, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 11.4072}, {"ts": 1769442780000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7544.0, "quote_volume": 439.0646, "trades": 4, "taker_buy_volume": 211.0, "taker_buy_quote": 12.284}, {"ts": 1769442840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 8263.0, "quote_volume": 480.9066, "trades": 6, "taker_buy_volume": 7543.0, "taker_buy_quote": 439.0026}, {"ts": 1769442900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 406.0, "quote_volume": 23.6698, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 23.6698}, {"ts": 1769442960000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1889.0, "quote_volume": 110.1287, "trades": 2, "taker_buy_volume": 1889.0, "taker_buy_quote": 110.1287}, {"ts": 1769443080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 9181.0, "quote_volume": 535.2523, "trades": 12, "taker_buy_volume": 5356.0, "taker_buy_quote": 312.2548}, {"ts": 1769443140000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1239.0, "quote_volume": 72.2562, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 13.14}, {"ts": 1769443200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 739.0, "quote_volume": 43.1576, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 43.1576}, {"ts": 1769443260000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4690.0, "quote_volume": 273.9199, "trades": 4, "taker_buy_volume": 239.0, "taker_buy_quote": 13.9815}, {"ts": 1769443320000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 969.0, "quote_volume": 56.6452, "trades": 5, "taker_buy_volume": 796.0, "taker_buy_quote": 46.542}, {"ts": 1769443380000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 13157.0, "quote_volume": 770.4677, "trades": 15, "taker_buy_volume": 4436.0, "taker_buy_quote": 259.9183}, {"ts": 1769443440000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9355.0, "quote_volume": 548.1674, "trades": 8, "taker_buy_volume": 4709.0, "taker_buy_quote": 275.9474}, {"ts": 1769443500000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 514.0, "quote_volume": 30.0945, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 14.943}, {"ts": 1769443560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 463.0, "quote_volume": 27.0392, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 27.0392}, {"ts": 1769443620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2811.0, "quote_volume": 163.8813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 168.0, "quote_volume": 9.8112, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 9.8112}, {"ts": 1769443740000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 170.0, "quote_volume": 9.928, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 9.928}, {"ts": 1769443860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 13505.0, "quote_volume": 790.0425, "trades": 19, "taker_buy_volume": 3976.0, "taker_buy_quote": 232.596}, {"ts": 1769443920000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443980000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444040000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 34584.0, "quote_volume": 2020.0881, "trades": 9, "taker_buy_volume": 21650.0, "taker_buy_quote": 1264.36}, {"ts": 1769444100000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 249.0, "quote_volume": 14.5167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 227.0, "quote_volume": 13.2341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444220000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 731.0, "quote_volume": 42.6173, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 42.6173}, {"ts": 1769444280000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1283.0, "quote_volume": 74.8395, "trades": 4, "taker_buy_volume": 1283.0, "taker_buy_quote": 74.8395}, {"ts": 1769444340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4059.0, "quote_volume": 237.0456, "trades": 2, "taker_buy_volume": 4059.0, "taker_buy_quote": 237.0456}, {"ts": 1769444460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1075.0, "quote_volume": 62.78, "trades": 2, "taker_buy_volume": 1075.0, "taker_buy_quote": 62.78}, {"ts": 1769444520000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 1033.0, "quote_volume": 60.5004, "trades": 6, "taker_buy_volume": 930.0, "taker_buy_quote": 54.4646}, {"ts": 1769444580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 182.0, "quote_volume": 10.6652, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 10.6652}, {"ts": 1769444640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1895.0, "quote_volume": 111.2365, "trades": 1, "taker_buy_volume": 1895.0, "taker_buy_quote": 111.2365}, {"ts": 1769444700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 214.0, "quote_volume": 12.5404, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 12.5404}, {"ts": 1769444760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 954.0, "quote_volume": 55.809, "trades": 1, "taker_buy_volume": 954.0, "taker_buy_quote": 55.809}, {"ts": 1769445060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 8966.0, "quote_volume": 524.511, "trades": 4, "taker_buy_volume": 5141.0, "taker_buy_quote": 300.7485}, {"ts": 1769445120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 8137.0, "quote_volume": 476.8282, "trades": 6, "taker_buy_volume": 4431.0, "taker_buy_quote": 259.6566}, {"ts": 1769445240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445300000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 15101.0, "quote_volume": 884.9186, "trades": 7, "taker_buy_volume": 13101.0, "taker_buy_quote": 767.7186}, {"ts": 1769445360000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 394.0, "quote_volume": 23.1, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 6.8092}, {"ts": 1769445420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 4683.0, "quote_volume": 273.9555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4061.0, "quote_volume": 237.1624, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 13.7824}, {"ts": 1769445660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 202.0, "quote_volume": 11.7968, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 11.7968}, {"ts": 1769445720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445900000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 6481.0, "quote_volume": 377.8423, "trades": 2, "taker_buy_volume": 2656.0, "taker_buy_quote": 154.8448}, {"ts": 1769445960000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2333.0, "quote_volume": 136.0371, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 12.4762}, {"ts": 1769446020000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 171.0, "quote_volume": 9.9693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446080000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 11375.0, "quote_volume": 664.6889, "trades": 7, "taker_buy_volume": 10594.0, "taker_buy_quote": 619.0785}, {"ts": 1769446140000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 37872.0, "quote_volume": 2222.4796, "trades": 18, "taker_buy_volume": 31739.0, "taker_buy_quote": 1862.7701}, {"ts": 1769446200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 238.0, "quote_volume": 13.9706, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 13.9706}, {"ts": 1769446260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446380000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 67399.0, "quote_volume": 3942.8415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2672.0, "quote_volume": 156.312, "trades": 2, "taker_buy_volume": 2672.0, "taker_buy_quote": 156.312}, {"ts": 1769446740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446800000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 286.0, "quote_volume": 16.7024, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 16.7024}, {"ts": 1769446860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 214.0, "quote_volume": 12.519, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 12.519}, {"ts": 1769446920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 214.0, "quote_volume": 12.5404, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 12.5404}, {"ts": 1769446980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 167.0, "quote_volume": 9.7862, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.7862}, {"ts": 1769447100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 338.0, "quote_volume": 19.773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 82248.0, "quote_volume": 4797.7524, "trades": 18, "taker_buy_volume": 9847.0, "taker_buy_quote": 575.0648}, {"ts": 1769447220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6533.0, "quote_volume": 381.5272, "trades": 2, "taker_buy_volume": 6291.0, "taker_buy_quote": 367.3944}, {"ts": 1769447280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 238.0, "quote_volume": 13.8992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 8998.0, "quote_volume": 525.4832, "trades": 4, "taker_buy_volume": 5675.0, "taker_buy_quote": 331.42}, {"ts": 1769447400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5436.0, "quote_volume": 317.4624, "trades": 6, "taker_buy_volume": 880.0, "taker_buy_quote": 51.392}, {"ts": 1769447460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447520000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 576.0, "quote_volume": 33.696, "trades": 1, "taker_buy_volume": 576.0, "taker_buy_quote": 33.696}, {"ts": 1769447580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 690.0, "quote_volume": 40.296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4025.0, "quote_volume": 235.06, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 223.38}, {"ts": 1769447700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3103.0, "quote_volume": 181.5255, "trades": 6, "taker_buy_volume": 901.0, "taker_buy_quote": 52.7085}, {"ts": 1769447760000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1882.0, "quote_volume": 110.0711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447820000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 177.0, "quote_volume": 10.3191, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 10.3191}, {"ts": 1769447880000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 9924.0, "quote_volume": 577.9593, "trades": 3, "taker_buy_volume": 6099.0, "taker_buy_quote": 354.9618}, {"ts": 1769447940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 423.0, "quote_volume": 24.5763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 239.0, "quote_volume": 13.9098, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 13.9098}, {"ts": 1769448060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 427.0, "quote_volume": 24.8514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448120000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 38650.0, "quote_volume": 2247.2617, "trades": 18, "taker_buy_volume": 11697.0, "taker_buy_quote": 680.7838}, {"ts": 1769448180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3982.0, "quote_volume": 232.1506, "trades": 2, "taker_buy_volume": 3982.0, "taker_buy_quote": 232.1506}, {"ts": 1769448240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448300000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3976.0, "quote_volume": 231.3594, "trades": 3, "taker_buy_volume": 3538.0, "taker_buy_quote": 205.9116}, {"ts": 1769448360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 268.0, "quote_volume": 15.5708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448480000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 125107.0, "quote_volume": 7269.1716, "trades": 79, "taker_buy_volume": 2375.0, "taker_buy_quote": 138.0079}, {"ts": 1769448540000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 22509.0, "quote_volume": 1307.204, "trades": 9, "taker_buy_volume": 16820.0, "taker_buy_quote": 977.242}, {"ts": 1769448600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448720000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 13107.0, "quote_volume": 757.9671, "trades": 6, "taker_buy_volume": 222.0, "taker_buy_quote": 12.8316}, {"ts": 1769448780000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 215679.0, "quote_volume": 12445.0608, "trades": 25, "taker_buy_volume": 15679.0, "taker_buy_quote": 904.6783}, {"ts": 1769448840000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 405.0, "quote_volume": 23.3685, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 9.0589}, {"ts": 1769448900000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 573.0, "quote_volume": 33.113, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 19.7843}, {"ts": 1769448960000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 189293.0, "quote_volume": 10954.2467, "trades": 23, "taker_buy_volume": 4172.0, "taker_buy_quote": 241.575}, {"ts": 1769449020000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 49885.0, "quote_volume": 2883.8185, "trades": 16, "taker_buy_volume": 175.0, "taker_buy_quote": 10.15}, {"ts": 1769449080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 172.0, "quote_volume": 9.9588, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.9588}, {"ts": 1769449200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4168.0, "quote_volume": 241.3272, "trades": 3, "taker_buy_volume": 4168.0, "taker_buy_quote": 241.3272}, {"ts": 1769449260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449320000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 222.0, "quote_volume": 12.8659, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 12.8659}, {"ts": 1769449380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 271.0, "quote_volume": 15.718, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 15.718}, {"ts": 1769449500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6636.0, "quote_volume": 384.888, "trades": 7, "taker_buy_volume": 2077.0, "taker_buy_quote": 120.466}, {"ts": 1769449560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4065.0, "quote_volume": 235.77, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 13.92}, {"ts": 1769449620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 483.0, "quote_volume": 28.014, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 28.014}, {"ts": 1769449680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 211.0, "quote_volume": 12.238, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.238}, {"ts": 1769449800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 408.0, "quote_volume": 23.664, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 23.664}, {"ts": 1769449860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2334.0, "quote_volume": 135.372, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 12.47}, {"ts": 1769449920000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 630.0, "quote_volume": 36.5625, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 13.0725}, {"ts": 1769449980000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 498.0, "quote_volume": 28.9338, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 28.9338}, {"ts": 1769450040000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 242.0, "quote_volume": 14.0602, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.0602}, {"ts": 1769450100000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 919.0, "quote_volume": 53.4627, "trades": 3, "taker_buy_volume": 919.0, "taker_buy_quote": 53.4627}, {"ts": 1769450160000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 449.0, "quote_volume": 26.108, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 26.108}, {"ts": 1769450220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 226.0, "quote_volume": 13.1532, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.1532}, {"ts": 1769450280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450340000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4353.0, "quote_volume": 252.9093, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 30.6768}, {"ts": 1769450400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 15492.0, "quote_volume": 898.536, "trades": 7, "taker_buy_volume": 7735.0, "taker_buy_quote": 448.63}, {"ts": 1769450460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4223.0, "quote_volume": 244.934, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 23.084}, {"ts": 1769450520000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 570.0, "quote_volume": 33.0796, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 33.0796}, {"ts": 1769450580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 181.0, "quote_volume": 10.5161, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.5161}, {"ts": 1769450640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 774.0, "quote_volume": 44.9694, "trades": 2, "taker_buy_volume": 774.0, "taker_buy_quote": 44.9694}, {"ts": 1769450700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 499.0, "quote_volume": 28.9919, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 28.9919}, {"ts": 1769450760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 453.0, "quote_volume": 26.3193, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 26.3193}, {"ts": 1769450940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 241.0, "quote_volume": 14.0021, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 14.0021}, {"ts": 1769451000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 244.0, "quote_volume": 14.1764, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 14.1764}, {"ts": 1769451060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 498.0, "quote_volume": 28.9836, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 28.9836}, {"ts": 1769451120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 104.0, "quote_volume": 6.0424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3825.0, "quote_volume": 222.2325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451240000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 438.0, "quote_volume": 25.4745, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 25.4745}, {"ts": 1769451300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 197.0, "quote_volume": 11.4654, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.4654}, {"ts": 1769451360000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 8440.0, "quote_volume": 489.6083, "trades": 4, "taker_buy_volume": 4615.0, "taker_buy_quote": 267.7583}, {"ts": 1769451420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 36529.0, "quote_volume": 2122.3349, "trades": 12, "taker_buy_volume": 4979.0, "taker_buy_quote": 289.2799}, {"ts": 1769451480000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 11005.0, "quote_volume": 639.4639, "trades": 7, "taker_buy_volume": 10271.0, "taker_buy_quote": 596.7451}, {"ts": 1769451540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451600000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 545.0, "quote_volume": 31.6645, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 31.6645}, {"ts": 1769451660000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451720000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 36381.0, "quote_volume": 2110.4531, "trades": 14, "taker_buy_volume": 23011.0, "taker_buy_quote": 1334.9931}, {"ts": 1769451780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 10506.0, "quote_volume": 609.348, "trades": 6, "taker_buy_volume": 6681.0, "taker_buy_quote": 387.498}, {"ts": 1769451840000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 879.0, "quote_volume": 51.0214, "trades": 4, "taker_buy_volume": 215.0, "taker_buy_quote": 12.4915}, {"ts": 1769451900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 468.0, "quote_volume": 27.2376, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 27.2376}, {"ts": 1769451960000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 460.0, "quote_volume": 26.772, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 11.349}, {"ts": 1769452020000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 486.0, "quote_volume": 28.3079, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 13.2341}, {"ts": 1769452080000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 272.0, "quote_volume": 15.8576, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 15.8576}, {"ts": 1769452140000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 389.0, "quote_volume": 22.6398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452200000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 681.0, "quote_volume": 39.704, "trades": 3, "taker_buy_volume": 472.0, "taker_buy_quote": 27.5402}, {"ts": 1769452260000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 5930.0, "quote_volume": 346.2354, "trades": 6, "taker_buy_volume": 1339.0, "taker_buy_quote": 78.1976}, {"ts": 1769452320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 459.0, "quote_volume": 26.7597, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 26.7597}, {"ts": 1769452380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452440000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 849.0, "quote_volume": 49.5435, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 27.3312}, {"ts": 1769452500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 257.0, "quote_volume": 15.0088, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.0088}, {"ts": 1769452560000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1066.0, "quote_volume": 62.0412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452620000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 4264.0, "quote_volume": 248.1844, "trades": 3, "taker_buy_volume": 4264.0, "taker_buy_quote": 248.1844}, {"ts": 1769452680000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 394.0, "quote_volume": 22.9702, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 22.9702}, {"ts": 1769452740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452860000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7848.0, "quote_volume": 456.7808, "trades": 6, "taker_buy_volume": 4023.0, "taker_buy_quote": 234.1658}, {"ts": 1769452920000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 320.0, "quote_volume": 18.6437, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 18.6437}, {"ts": 1769452980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 196.0, "quote_volume": 11.4072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 287.0, "quote_volume": 16.7034, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 16.7034}, {"ts": 1769453100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 423.0, "quote_volume": 24.6186, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 24.6186}, {"ts": 1769453160000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453220000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 182.0, "quote_volume": 10.5924, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 10.5924}, {"ts": 1769453280000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 226.0, "quote_volume": 13.1532, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 13.1532}, {"ts": 1769453340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 887.0, "quote_volume": 51.6234, "trades": 2, "taker_buy_volume": 887.0, "taker_buy_quote": 51.6234}, {"ts": 1769453400000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 424.0, "quote_volume": 24.7192, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 24.7192}, {"ts": 1769453460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453520000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 4097.0, "quote_volume": 238.4726, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 15.8576}, {"ts": 1769453580000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453640000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453760000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 167.0, "quote_volume": 9.7194, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.7194}, {"ts": 1769453940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454000000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454060000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 829.0, "quote_volume": 48.2478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 4855.0, "quote_volume": 282.561, "trades": 4, "taker_buy_volume": 4855.0, "taker_buy_quote": 282.561}, {"ts": 1769454480000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 5413.0, "quote_volume": 315.0366, "trades": 7, "taker_buy_volume": 5413.0, "taker_buy_quote": 315.0366}, {"ts": 1769454660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 913.0, "quote_volume": 53.1366, "trades": 2, "taker_buy_volume": 913.0, "taker_buy_quote": 53.1366}, {"ts": 1769454720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 367.0, "quote_volume": 21.3594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 100.0, "quote_volume": 5.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2575.0, "quote_volume": 149.6075, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 116.2}, {"ts": 1769455020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 355.0, "quote_volume": 20.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455140000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 111.0, "quote_volume": 6.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 112.0, "quote_volume": 6.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 12000.0, "quote_volume": 696.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 193.0, "quote_volume": 11.194, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.194}, {"ts": 1769455560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4454.0, "quote_volume": 257.8866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 625.0, "quote_volume": 36.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455920000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456100000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 16699.0, "quote_volume": 966.8901, "trades": 8, "taker_buy_volume": 3633.0, "taker_buy_quote": 210.3687}, {"ts": 1769456160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 354.0, "quote_volume": 20.4612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 228.0, "quote_volume": 13.2012, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.2012}, {"ts": 1769456280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 12884.0, "quote_volume": 747.272, "trades": 5, "taker_buy_volume": 12884.0, "taker_buy_quote": 747.272}, {"ts": 1769456400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456820000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 15386.0, "quote_volume": 893.4573, "trades": 8, "taker_buy_volume": 15386.0, "taker_buy_quote": 893.4573}, {"ts": 1769456880000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3825.0, "quote_volume": 221.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 262.0, "quote_volume": 15.1698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3289.0, "quote_volume": 190.4331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5903.0, "quote_volume": 341.1934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457300000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 239.0, "quote_volume": 13.8142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457360000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457660000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4336.0, "quote_volume": 251.0544, "trades": 2, "taker_buy_volume": 4336.0, "taker_buy_quote": 251.0544}, {"ts": 1769457780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 18452.0, "quote_volume": 1068.3708, "trades": 10, "taker_buy_volume": 10078.0, "taker_buy_quote": 583.5162}, {"ts": 1769457900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1227.0, "quote_volume": 71.0433, "trades": 1, "taker_buy_volume": 1227.0, "taker_buy_quote": 71.0433}, {"ts": 1769458440000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 3069.0, "quote_volume": 177.7254, "trades": 3, "taker_buy_volume": 3069.0, "taker_buy_quote": 177.7254}, {"ts": 1769458500000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 525.0, "quote_volume": 30.3975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 426.0, "quote_volume": 24.6228, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 24.6228}, {"ts": 1769458680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 425.0, "quote_volume": 24.565, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 24.565}, {"ts": 1769458740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 14458.0, "quote_volume": 837.1182, "trades": 5, "taker_buy_volume": 14458.0, "taker_buy_quote": 837.1182}, {"ts": 1769458800000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 288.0, "quote_volume": 16.704, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 16.704}, {"ts": 1769458860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 122.0, "quote_volume": 7.076, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.076}, {"ts": 1769458920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458980000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 5099.0, "quote_volume": 295.2321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 262.0, "quote_volume": 15.1698, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 15.1698}, {"ts": 1769459160000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 322.0, "quote_volume": 18.6438, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 18.6438}, {"ts": 1769459280000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8575.0, "quote_volume": 496.8877, "trades": 8, "taker_buy_volume": 8575.0, "taker_buy_quote": 496.8877}, {"ts": 1769459340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 451.0, "quote_volume": 26.158, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 26.158}, {"ts": 1769459400000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 115.0, "quote_volume": 6.6585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459460000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 558.0, "quote_volume": 32.3082, "trades": 1, "taker_buy_volume": 558.0, "taker_buy_quote": 32.3082}, {"ts": 1769459520000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 2361.0, "quote_volume": 136.5317, "trades": 4, "taker_buy_volume": 659.0, "taker_buy_quote": 38.1561}, {"ts": 1769459580000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 521.0, "quote_volume": 30.1879, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 12.76}, {"ts": 1769459640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 776.0, "quote_volume": 45.008, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 32.248}, {"ts": 1769459760000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 181.0, "quote_volume": 10.498, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.498}, {"ts": 1769459820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 2841.0, "quote_volume": 165.0621, "trades": 2, "taker_buy_volume": 2841.0, "taker_buy_quote": 165.0621}, {"ts": 1769459880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 246.0, "quote_volume": 14.2926, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 14.2926}, {"ts": 1769459940000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 234.0, "quote_volume": 13.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 426.0, "quote_volume": 24.7506, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 24.7506}, {"ts": 1769460060000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460120000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 219.0, "quote_volume": 12.7239, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 12.7239}, {"ts": 1769460180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 202.0, "quote_volume": 11.7362, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 11.7362}, {"ts": 1769460240000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460300000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 544.0, "quote_volume": 31.6064, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 31.6064}, {"ts": 1769460360000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 233.0, "quote_volume": 13.5373, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 13.5373}, {"ts": 1769460480000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 285.0, "quote_volume": 16.5585, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 16.5585}, {"ts": 1769460540000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 214.0, "quote_volume": 12.412, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 12.412}, {"ts": 1769460660000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4044.0, "quote_volume": 234.1476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 219.0, "quote_volume": 12.6801, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 12.6801}, {"ts": 1769460840000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 9237.0, "quote_volume": 534.8223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460900000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460960000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 7543.0, "quote_volume": 436.7397, "trades": 6, "taker_buy_volume": 7543.0, "taker_buy_quote": 436.7397}, {"ts": 1769461080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461140000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461200000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461260000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461380000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 4822.0, "quote_volume": 279.0941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461500000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 3825.0, "quote_volume": 221.085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461620000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4258.0, "quote_volume": 246.1124, "trades": 5, "taker_buy_volume": 4258.0, "taker_buy_quote": 246.1124}, {"ts": 1769461740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3971.0, "quote_volume": 229.9209, "trades": 3, "taker_buy_volume": 691.0, "taker_buy_quote": 40.0089}, {"ts": 1769461800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 9889.0, "quote_volume": 572.5731, "trades": 6, "taker_buy_volume": 7304.0, "taker_buy_quote": 422.9016}, {"ts": 1769461860000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8016.0, "quote_volume": 464.5363, "trades": 10, "taker_buy_volume": 8016.0, "taker_buy_quote": 464.5363}, {"ts": 1769461920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 227.0, "quote_volume": 13.166, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 13.166}, {"ts": 1769461980000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 6047.0, "quote_volume": 350.6526, "trades": 6, "taker_buy_volume": 4321.0, "taker_buy_quote": 250.618}, {"ts": 1769462040000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 482.0, "quote_volume": 27.9817, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 14.9317}, {"ts": 1769462100000, "open": 0.0581, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 96691.0, "quote_volume": 5629.8209, "trades": 34, "taker_buy_volume": 94709.0, "taker_buy_quote": 5514.4645}, {"ts": 1769462160000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 13231.0, "quote_volume": 771.3673, "trades": 4, "taker_buy_volume": 13134.0, "taker_buy_quote": 765.7122}, {"ts": 1769462220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 256.0, "quote_volume": 14.9504, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 14.9504}, {"ts": 1769462280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 256.0, "quote_volume": 14.9504, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 14.9504}, {"ts": 1769462340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462400000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 4276.0, "quote_volume": 249.3359, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 26.3384}, {"ts": 1769462460000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 481.0, "quote_volume": 28.0423, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 28.0423}, {"ts": 1769462640000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 2627.0, "quote_volume": 153.3701, "trades": 6, "taker_buy_volume": 2627.0, "taker_buy_quote": 153.3701}, {"ts": 1769462760000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 93915.0, "quote_volume": 5493.4076, "trades": 16, "taker_buy_volume": 92820.0, "taker_buy_quote": 5429.3501}, {"ts": 1769462820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462880000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 391.0, "quote_volume": 22.887, "trades": 2, "taker_buy_volume": 135.0, "taker_buy_quote": 7.911}, {"ts": 1769462940000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 505.0, "quote_volume": 29.5725, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 17.58}, {"ts": 1769463000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 768.0, "quote_volume": 45.0048, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 45.0048}, {"ts": 1769463060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3151.0, "quote_volume": 184.6486, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 13.185}, {"ts": 1769463120000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 7430.0, "quote_volume": 433.9482, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 10.6066}, {"ts": 1769463180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4460.0, "quote_volume": 260.464, "trades": 3, "taker_buy_volume": 4460.0, "taker_buy_quote": 260.464}, {"ts": 1769463240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 125.0, "quote_volume": 7.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463660000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 19368.0, "quote_volume": 1134.4281, "trades": 12, "taker_buy_volume": 18393.0, "taker_buy_quote": 1077.2931}, {"ts": 1769463720000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 283056.0, "quote_volume": 16601.711, "trades": 142, "taker_buy_volume": 139116.0, "taker_buy_quote": 8165.7364}, {"ts": 1769463780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 912.0, "quote_volume": 53.5344, "trades": 3, "taker_buy_volume": 912.0, "taker_buy_quote": 53.5344}, {"ts": 1769463840000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 785.0, "quote_volume": 46.0696, "trades": 5, "taker_buy_volume": 686.0, "taker_buy_quote": 40.2682}, {"ts": 1769463900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 835.0, "quote_volume": 49.0145, "trades": 2, "taker_buy_volume": 835.0, "taker_buy_quote": 49.0145}, {"ts": 1769463960000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 1271.0, "quote_volume": 74.5031, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 13.2075}, {"ts": 1769464020000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 1016.0, "quote_volume": 59.4601, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 14.1226}, {"ts": 1769464080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464140000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 15140.0, "quote_volume": 885.7125, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 13.185}, {"ts": 1769464200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 689.0, "quote_volume": 40.3754, "trades": 4, "taker_buy_volume": 481.0, "taker_buy_quote": 28.1866}, {"ts": 1769464260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464320000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 1266.0, "quote_volume": 74.2195, "trades": 5, "taker_buy_volume": 1166.0, "taker_buy_quote": 68.3595}, {"ts": 1769464380000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4658.0, "quote_volume": 272.9813, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 13.2075}, {"ts": 1769464440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 210.0, "quote_volume": 12.327, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 12.327}, {"ts": 1769464560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 286.0, "quote_volume": 16.7882, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 16.7882}, {"ts": 1769464620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 13970.0, "quote_volume": 818.642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 225.0, "quote_volume": 13.185, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 13.185}, {"ts": 1769464740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 466.0, "quote_volume": 27.3076, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 27.3076}, {"ts": 1769464800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3090.0, "quote_volume": 181.074, "trades": 3, "taker_buy_volume": 3090.0, "taker_buy_quote": 181.074}, {"ts": 1769464860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464920000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 24278.0, "quote_volume": 1423.7259, "trades": 46, "taker_buy_volume": 7372.0, "taker_buy_quote": 432.7364}, {"ts": 1769464980000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 84770.0, "quote_volume": 4966.2978, "trades": 77, "taker_buy_volume": 2569.0, "taker_buy_quote": 150.5674}, {"ts": 1769465040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 270.0, "quote_volume": 15.822, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 15.822}, {"ts": 1769465160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 256.0, "quote_volume": 15.0016, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 15.0016}, {"ts": 1769465280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 526.0, "quote_volume": 30.8236, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 30.8236}, {"ts": 1769465340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 10528.0, "quote_volume": 615.888, "trades": 4, "taker_buy_volume": 10528.0, "taker_buy_quote": 615.888}, {"ts": 1769465400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1689.0, "quote_volume": 98.8065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 778.0, "quote_volume": 45.5908, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 33.4606}, {"ts": 1769465520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4241.0, "quote_volume": 248.5226, "trades": 3, "taker_buy_volume": 4241.0, "taker_buy_quote": 248.5226}, {"ts": 1769465760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5526.0, "quote_volume": 323.8236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3054.0, "quote_volume": 178.659, "trades": 2, "taker_buy_volume": 3054.0, "taker_buy_quote": 178.659}, {"ts": 1769465880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466420000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 95.0, "quote_volume": 5.5575, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 5.5575}, {"ts": 1769466900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 225.0, "quote_volume": 13.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 286.0, "quote_volume": 16.7596, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 16.7596}, {"ts": 1769467140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467260000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 557.0, "quote_volume": 32.5934, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 32.5934}, {"ts": 1769467320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3369.0, "quote_volume": 197.0865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 287.0, "quote_volume": 16.7895, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 16.7895}, {"ts": 1769467440000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2755.0, "quote_volume": 160.9203, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 16.5555}, {"ts": 1769467500000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 599.0, "quote_volume": 35.0415, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 35.0415}, {"ts": 1769467620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 258.0, "quote_volume": 15.093, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 15.093}, {"ts": 1769467680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3818.0, "quote_volume": 223.353, "trades": 5, "taker_buy_volume": 3818.0, "taker_buy_quote": 223.353}, {"ts": 1769467740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 516.0, "quote_volume": 30.186, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 30.186}, {"ts": 1769467800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467860000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467920000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 473.0, "quote_volume": 27.7003, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 27.7003}, {"ts": 1769467980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4000.0, "quote_volume": 233.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 278.0, "quote_volume": 16.2908, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 16.2908}, {"ts": 1769468100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 440.0, "quote_volume": 25.784, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 25.784}, {"ts": 1769468160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 2014.0, "quote_volume": 117.644, "trades": 5, "taker_buy_volume": 264.0, "taker_buy_quote": 15.444}, {"ts": 1769468280000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1422.0, "quote_volume": 83.0661, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 12.4605}, {"ts": 1769468340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 872.0, "quote_volume": 50.9248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1846.0, "quote_volume": 107.8617, "trades": 5, "taker_buy_volume": 553.0, "taker_buy_quote": 32.3505}, {"ts": 1769468460000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 58807.0, "quote_volume": 3434.2795, "trades": 63, "taker_buy_volume": 1040.0, "taker_buy_quote": 60.736}, {"ts": 1769468520000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2802.0, "quote_volume": 163.3566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468580000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1803.0, "quote_volume": 104.9769, "trades": 6, "taker_buy_volume": 423.0, "taker_buy_quote": 24.6609}, {"ts": 1769468640000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1422.0, "quote_volume": 82.8725, "trades": 6, "taker_buy_volume": 390.0, "taker_buy_quote": 22.737}, {"ts": 1769468700000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1492.0, "quote_volume": 86.8344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468760000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 3125.0, "quote_volume": 182.1348, "trades": 8, "taker_buy_volume": 2508.0, "taker_buy_quote": 146.2254}, {"ts": 1769468820000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 1570.0, "quote_volume": 91.4452, "trades": 5, "taker_buy_volume": 201.0, "taker_buy_quote": 11.7384}, {"ts": 1769468880000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1159.0, "quote_volume": 67.4538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468940000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 707.0, "quote_volume": 41.1474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 1616.0, "quote_volume": 94.1639, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 14.9504}, {"ts": 1769469060000, "open": 0.0584, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 1323.0, "quote_volume": 77.0887, "trades": 3, "taker_buy_volume": 257.0, "taker_buy_quote": 15.0088}, {"ts": 1769469120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 909.0, "quote_volume": 52.9038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469180000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1841.0, "quote_volume": 107.1931, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 27.3427}, {"ts": 1769469240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 974.0, "quote_volume": 56.6868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469300000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 19660.0, "quote_volume": 1144.2347, "trades": 49, "taker_buy_volume": 227.0, "taker_buy_quote": 13.2341}, {"ts": 1769469360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3543.0, "quote_volume": 206.2026, "trades": 4, "taker_buy_volume": 419.0, "taker_buy_quote": 24.3858}, {"ts": 1769469420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1181.0, "quote_volume": 68.7342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469480000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 1622.0, "quote_volume": 94.4137, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 29.9662}, {"ts": 1769469540000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1360.0, "quote_volume": 79.0677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469600000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1196.0, "quote_volume": 69.6072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469660000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 2033.0, "quote_volume": 118.3766, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 32.648}, {"ts": 1769469720000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 4454.0, "quote_volume": 259.2471, "trades": 5, "taker_buy_volume": 243.0, "taker_buy_quote": 14.1669}, {"ts": 1769469780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 717.0, "quote_volume": 41.7294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1451.0, "quote_volume": 84.4982, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 29.15}, {"ts": 1769469900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 961.0, "quote_volume": 55.9302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469960000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1407.0, "quote_volume": 81.9574, "trades": 5, "taker_buy_volume": 248.0, "taker_buy_quote": 14.4584}, {"ts": 1769470020000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1071.0, "quote_volume": 62.3322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1403.0, "quote_volume": 81.6546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 6287.0, "quote_volume": 366.4687, "trades": 5, "taker_buy_volume": 4998.0, "taker_buy_quote": 291.3834}, {"ts": 1769470200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 825.0, "quote_volume": 48.0975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470260000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 45898.0, "quote_volume": 2683.9491, "trades": 17, "taker_buy_volume": 44274.0, "taker_buy_quote": 2589.1919}, {"ts": 1769470320000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 872.0, "quote_volume": 50.9248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1279.0, "quote_volume": 74.6936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 48273.0, "quote_volume": 2819.1432, "trades": 66, "taker_buy_volume": 1040.0, "taker_buy_quote": 60.736}, {"ts": 1769470500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1122.0, "quote_volume": 65.4126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1078.0, "quote_volume": 62.8474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 17249.0, "quote_volume": 1005.6167, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1533.0, "quote_volume": 89.242, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 12.4762}, {"ts": 1769470740000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1154.0, "quote_volume": 67.1628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470800000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 728.0, "quote_volume": 42.3696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470860000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1402.0, "quote_volume": 81.5964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 13625.0, "quote_volume": 794.7114, "trades": 8, "taker_buy_volume": 12547.0, "taker_buy_quote": 731.9718}, {"ts": 1769470980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1285.0, "quote_volume": 74.787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1264.0, "quote_volume": 73.5648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471100000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 953.0, "quote_volume": 55.4646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471160000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 40864.0, "quote_volume": 2378.1215, "trades": 41, "taker_buy_volume": 897.0, "taker_buy_quote": 52.2054}, {"ts": 1769471220000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1022.0, "quote_volume": 59.3782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1010.0, "quote_volume": 58.6091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471340000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 24890.0, "quote_volume": 1447.9285, "trades": 12, "taker_buy_volume": 22954.0, "taker_buy_quote": 1335.4284}, {"ts": 1769471400000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 1713.0, "quote_volume": 99.7201, "trades": 4, "taker_buy_volume": 640.0, "taker_buy_quote": 37.312}, {"ts": 1769471460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1018.0, "quote_volume": 59.1458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471520000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1606.0, "quote_volume": 93.3086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 967.0, "quote_volume": 56.1827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1218.0, "quote_volume": 70.7658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1087.0, "quote_volume": 63.1547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1348.0, "quote_volume": 78.3188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471820000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 8492.0, "quote_volume": 494.1194, "trades": 5, "taker_buy_volume": 7342.0, "taker_buy_quote": 427.3044}, {"ts": 1769471880000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 4417.0, "quote_volume": 256.9463, "trades": 5, "taker_buy_volume": 3186.0, "taker_buy_quote": 185.4252}, {"ts": 1769471940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 668.0, "quote_volume": 38.8108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472000000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 8747.0, "quote_volume": 508.2715, "trades": 6, "taker_buy_volume": 1327.0, "taker_buy_quote": 77.2314}, {"ts": 1769472060000, "open": 0.0579, "high": 0.0594, "low": 0.0579, "close": 0.059, "volume": 1035117.0, "quote_volume": 61082.671, "trades": 318, "taker_buy_volume": 714934.0, "taker_buy_quote": 42185.8339}, {"ts": 1769472120000, "open": 0.059, "high": 0.0594, "low": 0.0585, "close": 0.0591, "volume": 689410.0, "quote_volume": 40706.1848, "trades": 302, "taker_buy_volume": 420664.0, "taker_buy_quote": 24863.4526}, {"ts": 1769472180000, "open": 0.0592, "high": 0.0597, "low": 0.0591, "close": 0.0593, "volume": 976257.0, "quote_volume": 58058.6454, "trades": 323, "taker_buy_volume": 509182.0, "taker_buy_quote": 30319.3159}, {"ts": 1769472240000, "open": 0.0592, "high": 0.0599, "low": 0.0585, "close": 0.0598, "volume": 770940.0, "quote_volume": 45880.1694, "trades": 265, "taker_buy_volume": 598371.0, "taker_buy_quote": 35662.9125}, {"ts": 1769472300000, "open": 0.0597, "high": 0.0601, "low": 0.0593, "close": 0.0594, "volume": 579987.0, "quote_volume": 34631.7741, "trades": 198, "taker_buy_volume": 259119.0, "taker_buy_quote": 15495.418}, {"ts": 1769472360000, "open": 0.0594, "high": 0.0627, "low": 0.0594, "close": 0.0622, "volume": 1695458.0, "quote_volume": 103541.9975, "trades": 818, "taker_buy_volume": 1186719.0, "taker_buy_quote": 72259.1975}, {"ts": 1769472420000, "open": 0.0623, "high": 0.0627, "low": 0.0615, "close": 0.0618, "volume": 1520155.0, "quote_volume": 94312.9194, "trades": 524, "taker_buy_volume": 661623.0, "taker_buy_quote": 41070.4073}, {"ts": 1769472480000, "open": 0.0618, "high": 0.0618, "low": 0.0603, "close": 0.0609, "volume": 879734.0, "quote_volume": 53772.4611, "trades": 228, "taker_buy_volume": 451236.0, "taker_buy_quote": 27509.3286}, {"ts": 1769472540000, "open": 0.0608, "high": 0.062, "low": 0.0608, "close": 0.0613, "volume": 575605.0, "quote_volume": 35416.6462, "trades": 158, "taker_buy_volume": 302584.0, "taker_buy_quote": 18629.331}, {"ts": 1769472600000, "open": 0.0613, "high": 0.0627, "low": 0.0613, "close": 0.0624, "volume": 527145.0, "quote_volume": 32688.1205, "trades": 140, "taker_buy_volume": 373834.0, "taker_buy_quote": 23184.8677}, {"ts": 1769472660000, "open": 0.0624, "high": 0.0637, "low": 0.0622, "close": 0.0633, "volume": 724624.0, "quote_volume": 45676.1516, "trades": 295, "taker_buy_volume": 334543.0, "taker_buy_quote": 21126.5939}, {"ts": 1769472720000, "open": 0.0633, "high": 0.0637, "low": 0.0623, "close": 0.0623, "volume": 789464.0, "quote_volume": 50037.5658, "trades": 255, "taker_buy_volume": 343520.0, "taker_buy_quote": 21786.1853}, {"ts": 1769472780000, "open": 0.0622, "high": 0.0627, "low": 0.0619, "close": 0.0627, "volume": 199433.0, "quote_volume": 12437.7933, "trades": 58, "taker_buy_volume": 81033.0, "taker_buy_quote": 5068.5009}, {"ts": 1769472840000, "open": 0.0628, "high": 0.0629, "low": 0.0615, "close": 0.0623, "volume": 559078.0, "quote_volume": 34754.7047, "trades": 153, "taker_buy_volume": 208626.0, "taker_buy_quote": 12979.6508}, {"ts": 1769472900000, "open": 0.0621, "high": 0.0632, "low": 0.0618, "close": 0.0631, "volume": 505401.0, "quote_volume": 31578.4205, "trades": 130, "taker_buy_volume": 305916.0, "taker_buy_quote": 19108.6909}, {"ts": 1769472960000, "open": 0.0632, "high": 0.0641, "low": 0.0625, "close": 0.0634, "volume": 637479.0, "quote_volume": 40295.4406, "trades": 238, "taker_buy_volume": 413448.0, "taker_buy_quote": 26136.5247}, {"ts": 1769473020000, "open": 0.0634, "high": 0.0641, "low": 0.0629, "close": 0.0639, "volume": 1064326.0, "quote_volume": 67453.8284, "trades": 294, "taker_buy_volume": 510706.0, "taker_buy_quote": 32379.404}, {"ts": 1769473080000, "open": 0.0638, "high": 0.064, "low": 0.0629, "close": 0.0635, "volume": 771046.0, "quote_volume": 48915.8815, "trades": 214, "taker_buy_volume": 340400.0, "taker_buy_quote": 21614.3787}, {"ts": 1769473140000, "open": 0.0635, "high": 0.0637, "low": 0.0628, "close": 0.0632, "volume": 535704.0, "quote_volume": 33916.24, "trades": 164, "taker_buy_volume": 321521.0, "taker_buy_quote": 20359.2488}, {"ts": 1769473200000, "open": 0.0633, "high": 0.0635, "low": 0.0623, "close": 0.0626, "volume": 408548.0, "quote_volume": 25667.4615, "trades": 106, "taker_buy_volume": 125640.0, "taker_buy_quote": 7905.9114}, {"ts": 1769473260000, "open": 0.0626, "high": 0.0635, "low": 0.0625, "close": 0.0631, "volume": 559634.0, "quote_volume": 35298.0089, "trades": 199, "taker_buy_volume": 352336.0, "taker_buy_quote": 22241.8718}, {"ts": 1769473320000, "open": 0.063, "high": 0.0631, "low": 0.0624, "close": 0.0625, "volume": 123160.0, "quote_volume": 7730.6587, "trades": 53, "taker_buy_volume": 31597.0, "taker_buy_quote": 1984.7016}, {"ts": 1769473380000, "open": 0.0625, "high": 0.0633, "low": 0.0622, "close": 0.0625, "volume": 982341.0, "quote_volume": 61557.2662, "trades": 292, "taker_buy_volume": 328521.0, "taker_buy_quote": 20583.3752}, {"ts": 1769473440000, "open": 0.0625, "high": 0.0627, "low": 0.062, "close": 0.0622, "volume": 557646.0, "quote_volume": 34787.608, "trades": 219, "taker_buy_volume": 228247.0, "taker_buy_quote": 14259.2949}, {"ts": 1769473500000, "open": 0.0622, "high": 0.0623, "low": 0.0616, "close": 0.062, "volume": 443805.0, "quote_volume": 27515.595, "trades": 190, "taker_buy_volume": 240115.0, "taker_buy_quote": 14897.6275}, {"ts": 1769473560000, "open": 0.0621, "high": 0.0624, "low": 0.0619, "close": 0.0624, "volume": 361069.0, "quote_volume": 22405.6836, "trades": 186, "taker_buy_volume": 129901.0, "taker_buy_quote": 8075.9426}, {"ts": 1769473620000, "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 163486.0, "quote_volume": 10199.2395, "trades": 84, "taker_buy_volume": 79502.0, "taker_buy_quote": 4965.5837}, {"ts": 1769473680000, "open": 0.0623, "high": 0.0624, "low": 0.0618, "close": 0.0618, "volume": 187974.0, "quote_volume": 11670.6515, "trades": 85, "taker_buy_volume": 23255.0, "taker_buy_quote": 1443.2411}, {"ts": 1769473740000, "open": 0.0618, "high": 0.0621, "low": 0.0613, "close": 0.0621, "volume": 260686.0, "quote_volume": 16083.8348, "trades": 121, "taker_buy_volume": 113787.0, "taker_buy_quote": 7031.8609}, {"ts": 1769473800000, "open": 0.0619, "high": 0.0625, "low": 0.0619, "close": 0.0624, "volume": 212178.0, "quote_volume": 13205.3275, "trades": 85, "taker_buy_volume": 113299.0, "taker_buy_quote": 7057.8554}, {"ts": 1769473860000, "open": 0.0624, "high": 0.0624, "low": 0.0619, "close": 0.0622, "volume": 288029.0, "quote_volume": 17912.7787, "trades": 85, "taker_buy_volume": 121609.0, "taker_buy_quote": 7571.4223}, {"ts": 1769473920000, "open": 0.0621, "high": 0.0624, "low": 0.0618, "close": 0.0618, "volume": 101587.0, "quote_volume": 6308.3922, "trades": 51, "taker_buy_volume": 40180.0, "taker_buy_quote": 2497.9493}, {"ts": 1769473980000, "open": 0.0618, "high": 0.0619, "low": 0.061, "close": 0.0613, "volume": 171480.0, "quote_volume": 10513.3988, "trades": 66, "taker_buy_volume": 67329.0, "taker_buy_quote": 4123.0254}, {"ts": 1769474040000, "open": 0.0612, "high": 0.0622, "low": 0.0611, "close": 0.0621, "volume": 336109.0, "quote_volume": 20703.0806, "trades": 122, "taker_buy_volume": 258949.0, "taker_buy_quote": 15961.8111}, {"ts": 1769474100000, "open": 0.0623, "high": 0.0624, "low": 0.0621, "close": 0.0622, "volume": 216469.0, "quote_volume": 13483.5219, "trades": 54, "taker_buy_volume": 93649.0, "taker_buy_quote": 5835.9223}, {"ts": 1769474160000, "open": 0.0624, "high": 0.0627, "low": 0.0619, "close": 0.0622, "volume": 159460.0, "quote_volume": 9941.9634, "trades": 54, "taker_buy_volume": 49355.0, "taker_buy_quote": 3082.6784}, {"ts": 1769474220000, "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 28047.0, "quote_volume": 1743.2187, "trades": 13, "taker_buy_volume": 11098.0, "taker_buy_quote": 690.3287}, {"ts": 1769474280000, "open": 0.0621, "high": 0.0626, "low": 0.062, "close": 0.0623, "volume": 57350.0, "quote_volume": 3577.2226, "trades": 23, "taker_buy_volume": 28109.0, "taker_buy_quote": 1751.0314}, {"ts": 1769474340000, "open": 0.0623, "high": 0.0632, "low": 0.0622, "close": 0.0631, "volume": 405220.0, "quote_volume": 25492.8517, "trades": 83, "taker_buy_volume": 246400.0, "taker_buy_quote": 15489.0359}, {"ts": 1769474400000, "open": 0.0631, "high": 0.0645, "low": 0.063, "close": 0.0643, "volume": 565748.0, "quote_volume": 36187.8227, "trades": 198, "taker_buy_volume": 374134.0, "taker_buy_quote": 23927.1735}, {"ts": 1769474460000, "open": 0.0642, "high": 0.0661, "low": 0.0642, "close": 0.0655, "volume": 1449166.0, "quote_volume": 94782.763, "trades": 404, "taker_buy_volume": 735357.0, "taker_buy_quote": 48146.3654}, {"ts": 1769474520000, "open": 0.0654, "high": 0.0659, "low": 0.0644, "close": 0.0644, "volume": 2212731.0, "quote_volume": 144272.9806, "trades": 498, "taker_buy_volume": 1378201.0, "taker_buy_quote": 89861.4777}, {"ts": 1769474580000, "open": 0.0645, "high": 0.0647, "low": 0.0638, "close": 0.0642, "volume": 2471448.0, "quote_volume": 158670.1049, "trades": 398, "taker_buy_volume": 1192164.0, "taker_buy_quote": 76579.2474}, {"ts": 1769474640000, "open": 0.0642, "high": 0.0645, "low": 0.0629, "close": 0.0634, "volume": 1581885.0, "quote_volume": 100930.2008, "trades": 326, "taker_buy_volume": 957399.0, "taker_buy_quote": 61219.8225}, {"ts": 1769474700000, "open": 0.0633, "high": 0.0636, "low": 0.0627, "close": 0.0632, "volume": 268135.0, "quote_volume": 16909.7609, "trades": 73, "taker_buy_volume": 149841.0, "taker_buy_quote": 9456.4431}, {"ts": 1769474760000, "open": 0.0633, "high": 0.064, "low": 0.0628, "close": 0.0639, "volume": 625045.0, "quote_volume": 39621.6379, "trades": 184, "taker_buy_volume": 428340.0, "taker_buy_quote": 27168.4038}, {"ts": 1769474820000, "open": 0.0637, "high": 0.0644, "low": 0.0637, "close": 0.0638, "volume": 523308.0, "quote_volume": 33477.418, "trades": 104, "taker_buy_volume": 253548.0, "taker_buy_quote": 16250.4494}, {"ts": 1769474880000, "open": 0.0638, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 79501.0, "quote_volume": 5065.1973, "trades": 56, "taker_buy_volume": 7656.0, "taker_buy_quote": 487.3139}, {"ts": 1769474940000, "open": 0.0638, "high": 0.0647, "low": 0.0637, "close": 0.0645, "volume": 626719.0, "quote_volume": 40265.5627, "trades": 147, "taker_buy_volume": 396051.0, "taker_buy_quote": 25457.8711}, {"ts": 1769475000000, "open": 0.0645, "high": 0.0645, "low": 0.0638, "close": 0.0639, "volume": 127232.0, "quote_volume": 8156.1398, "trades": 41, "taker_buy_volume": 24713.0, "taker_buy_quote": 1583.9525}, {"ts": 1769475060000, "open": 0.0639, "high": 0.0642, "low": 0.0638, "close": 0.064, "volume": 215080.0, "quote_volume": 13766.5424, "trades": 53, "taker_buy_volume": 82224.0, "taker_buy_quote": 5264.9159}, {"ts": 1769475120000, "open": 0.064, "high": 0.0646, "low": 0.0639, "close": 0.0645, "volume": 270933.0, "quote_volume": 17416.3978, "trades": 77, "taker_buy_volume": 177524.0, "taker_buy_quote": 11406.6429}, {"ts": 1769475180000, "open": 0.0644, "high": 0.0644, "low": 0.0637, "close": 0.0642, "volume": 299187.0, "quote_volume": 19140.7376, "trades": 37, "taker_buy_volume": 59237.0, "taker_buy_quote": 3792.5367}, {"ts": 1769475240000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 194639.0, "quote_volume": 12437.1008, "trades": 24, "taker_buy_volume": 108130.0, "taker_buy_quote": 6915.3351}, {"ts": 1769475300000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 79403.0, "quote_volume": 5095.8148, "trades": 15, "taker_buy_volume": 62648.0, "taker_buy_quote": 4021.2324}, {"ts": 1769475360000, "open": 0.0644, "high": 0.0644, "low": 0.063, "close": 0.0631, "volume": 353545.0, "quote_volume": 22486.5224, "trades": 92, "taker_buy_volume": 73954.0, "taker_buy_quote": 4707.7706}, {"ts": 1769475420000, "open": 0.0631, "high": 0.0635, "low": 0.063, "close": 0.0635, "volume": 268065.0, "quote_volume": 16950.1443, "trades": 85, "taker_buy_volume": 148496.0, "taker_buy_quote": 9398.4462}, {"ts": 1769475480000, "open": 0.0634, "high": 0.0634, "low": 0.0627, "close": 0.0627, "volume": 126562.0, "quote_volume": 7969.9316, "trades": 43, "taker_buy_volume": 34275.0, "taker_buy_quote": 2154.6866}, {"ts": 1769475540000, "open": 0.0627, "high": 0.0627, "low": 0.0619, "close": 0.0623, "volume": 238222.0, "quote_volume": 14848.2043, "trades": 59, "taker_buy_volume": 79331.0, "taker_buy_quote": 4946.0705}, {"ts": 1769475600000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 118668.0, "quote_volume": 7350.3719, "trades": 31, "taker_buy_volume": 40453.0, "taker_buy_quote": 2506.8435}, {"ts": 1769475660000, "open": 0.0619, "high": 0.0624, "low": 0.0616, "close": 0.0621, "volume": 264641.0, "quote_volume": 16415.6501, "trades": 62, "taker_buy_volume": 151070.0, "taker_buy_quote": 9379.2321}, {"ts": 1769475720000, "open": 0.0621, "high": 0.0622, "low": 0.0611, "close": 0.0611, "volume": 212258.0, "quote_volume": 13045.1641, "trades": 54, "taker_buy_volume": 114546.0, "taker_buy_quote": 7034.1439}, {"ts": 1769475780000, "open": 0.0611, "high": 0.0617, "low": 0.0611, "close": 0.0617, "volume": 132339.0, "quote_volume": 8120.1875, "trades": 38, "taker_buy_volume": 112993.0, "taker_buy_quote": 6936.0948}, {"ts": 1769475840000, "open": 0.0616, "high": 0.0617, "low": 0.0614, "close": 0.0617, "volume": 58305.0, "quote_volume": 3592.5287, "trades": 13, "taker_buy_volume": 9834.0, "taker_buy_quote": 606.7578}, {"ts": 1769475900000, "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 49529.0, "quote_volume": 3049.1821, "trades": 18, "taker_buy_volume": 20244.0, "taker_buy_quote": 1248.2281}, {"ts": 1769475960000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0617, "volume": 56085.0, "quote_volume": 3455.4425, "trades": 18, "taker_buy_volume": 33939.0, "taker_buy_quote": 2091.3148}, {"ts": 1769476020000, "open": 0.0616, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 65816.0, "quote_volume": 4063.9324, "trades": 25, "taker_buy_volume": 35502.0, "taker_buy_quote": 2194.0442}, {"ts": 1769476080000, "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0615, "volume": 39800.0, "quote_volume": 2446.2792, "trades": 19, "taker_buy_volume": 14455.0, "taker_buy_quote": 888.0673}, {"ts": 1769476140000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 132986.0, "quote_volume": 8187.1211, "trades": 32, "taker_buy_volume": 117502.0, "taker_buy_quote": 7234.6098}, {"ts": 1769476200000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 31850.0, "quote_volume": 1973.1486, "trades": 17, "taker_buy_volume": 13515.0, "taker_buy_quote": 836.614}, {"ts": 1769476260000, "open": 0.0619, "high": 0.0619, "low": 0.0614, "close": 0.0618, "volume": 108221.0, "quote_volume": 6666.5197, "trades": 51, "taker_buy_volume": 38030.0, "taker_buy_quote": 2343.5103}, {"ts": 1769476320000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 51051.0, "quote_volume": 3150.3686, "trades": 14, "taker_buy_volume": 29586.0, "taker_buy_quote": 1826.8999}, {"ts": 1769476380000, "open": 0.0617, "high": 0.0617, "low": 0.0612, "close": 0.0612, "volume": 43619.0, "quote_volume": 2682.7437, "trades": 15, "taker_buy_volume": 11090.0, "taker_buy_quote": 681.929}, {"ts": 1769476440000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 54570.0, "quote_volume": 3350.4197, "trades": 18, "taker_buy_volume": 52385.0, "taker_buy_quote": 3216.1418}, {"ts": 1769476500000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 35277.0, "quote_volume": 2168.6604, "trades": 9, "taker_buy_volume": 15591.0, "taker_buy_quote": 958.4538}, {"ts": 1769476560000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 18857.0, "quote_volume": 1161.6195, "trades": 15, "taker_buy_volume": 17288.0, "taker_buy_quote": 1064.8989}, {"ts": 1769476620000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 31357.0, "quote_volume": 1931.6505, "trades": 10, "taker_buy_volume": 4643.0, "taker_buy_quote": 286.0681}, {"ts": 1769476680000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 14540.0, "quote_volume": 894.3783, "trades": 8, "taker_buy_volume": 8708.0, "taker_buy_quote": 535.7297}, {"ts": 1769476740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 9365.0, "quote_volume": 575.011, "trades": 6, "taker_buy_volume": 5236.0, "taker_buy_quote": 321.4904}, {"ts": 1769476800000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 70031.0, "quote_volume": 4289.9066, "trades": 37, "taker_buy_volume": 33574.0, "taker_buy_quote": 2057.6071}, {"ts": 1769476860000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 111697.0, "quote_volume": 6822.2529, "trades": 40, "taker_buy_volume": 41024.0, "taker_buy_quote": 2506.9921}, {"ts": 1769476920000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 104113.0, "quote_volume": 6364.2095, "trades": 26, "taker_buy_volume": 78116.0, "taker_buy_quote": 4773.9365}, {"ts": 1769476980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 23887.0, "quote_volume": 1460.0916, "trades": 16, "taker_buy_volume": 7440.0, "taker_buy_quote": 454.7753}, {"ts": 1769477040000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 40134.0, "quote_volume": 2455.2069, "trades": 20, "taker_buy_volume": 20763.0, "taker_buy_quote": 1270.5459}, {"ts": 1769477100000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 29344.0, "quote_volume": 1796.0944, "trades": 11, "taker_buy_volume": 14195.0, "taker_buy_quote": 868.9756}, {"ts": 1769477160000, "open": 0.0612, "high": 0.0613, "low": 0.061, "close": 0.0611, "volume": 37739.0, "quote_volume": 2308.2134, "trades": 20, "taker_buy_volume": 9946.0, "taker_buy_quote": 608.8339}, {"ts": 1769477220000, "open": 0.0611, "high": 0.0611, "low": 0.0601, "close": 0.0602, "volume": 228287.0, "quote_volume": 13832.9795, "trades": 65, "taker_buy_volume": 49723.0, "taker_buy_quote": 3005.5412}, {"ts": 1769477280000, "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 174267.0, "quote_volume": 10469.7581, "trades": 39, "taker_buy_volume": 37160.0, "taker_buy_quote": 2236.2781}, {"ts": 1769477340000, "open": 0.0601, "high": 0.0604, "low": 0.06, "close": 0.0604, "volume": 133828.0, "quote_volume": 8062.6246, "trades": 36, "taker_buy_volume": 125176.0, "taker_buy_quote": 7542.1072}, {"ts": 1769477400000, "open": 0.0603, "high": 0.0605, "low": 0.06, "close": 0.0603, "volume": 139442.0, "quote_volume": 8395.0526, "trades": 49, "taker_buy_volume": 65859.0, "taker_buy_quote": 3969.0533}, {"ts": 1769477460000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 25593.0, "quote_volume": 1538.8453, "trades": 11, "taker_buy_volume": 16036.0, "taker_buy_quote": 963.7636}, {"ts": 1769477520000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 41939.0, "quote_volume": 2526.8999, "trades": 14, "taker_buy_volume": 29262.0, "taker_buy_quote": 1763.7445}, {"ts": 1769477580000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 17185.0, "quote_volume": 1037.4092, "trades": 11, "taker_buy_volume": 10973.0, "taker_buy_quote": 662.573}, {"ts": 1769477640000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 9714.0, "quote_volume": 586.0147, "trades": 7, "taker_buy_volume": 3074.0, "taker_buy_quote": 185.6227}, {"ts": 1769477700000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 20907.0, "quote_volume": 1265.1133, "trades": 10, "taker_buy_volume": 7274.0, "taker_buy_quote": 440.4473}, {"ts": 1769477760000, "open": 0.0606, "high": 0.0606, "low": 0.0602, "close": 0.0602, "volume": 41491.0, "quote_volume": 2504.3565, "trades": 21, "taker_buy_volume": 5609.0, "taker_buy_quote": 339.8228}, {"ts": 1769477820000, "open": 0.0603, "high": 0.0604, "low": 0.0601, "close": 0.0603, "volume": 20806.0, "quote_volume": 1253.9983, "trades": 13, "taker_buy_volume": 14536.0, "taker_buy_quote": 876.2175}, {"ts": 1769477880000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5063.0, "quote_volume": 305.4002, "trades": 6, "taker_buy_volume": 1013.0, "taker_buy_quote": 61.1852}, {"ts": 1769477940000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 5292.0, "quote_volume": 319.901, "trades": 7, "taker_buy_volume": 4007.0, "taker_buy_quote": 242.3547}, {"ts": 1769478000000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 19509.0, "quote_volume": 1177.1954, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 8170.0, "quote_volume": 492.651, "trades": 6, "taker_buy_volume": 4442.0, "taker_buy_quote": 267.8526}, {"ts": 1769478120000, "open": 0.0604, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 34829.0, "quote_volume": 2108.5154, "trades": 14, "taker_buy_volume": 24898.0, "taker_buy_quote": 1506.932}, {"ts": 1769478180000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 7373.0, "quote_volume": 445.9819, "trades": 5, "taker_buy_volume": 6527.0, "taker_buy_quote": 394.8835}, {"ts": 1769478240000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 50423.0, "quote_volume": 3046.0336, "trades": 10, "taker_buy_volume": 13149.0, "taker_buy_quote": 794.279}, {"ts": 1769478300000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 8290.0, "quote_volume": 501.14, "trades": 5, "taker_buy_volume": 190.0, "taker_buy_quote": 11.495}, {"ts": 1769478360000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 8141.0, "quote_volume": 491.7164, "trades": 4, "taker_buy_volume": 4215.0, "taker_buy_quote": 254.586}, {"ts": 1769478420000, "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.0601, "volume": 91639.0, "quote_volume": 5509.273, "trades": 14, "taker_buy_volume": 29467.0, "taker_buy_quote": 1772.6086}, {"ts": 1769478480000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 55237.0, "quote_volume": 3318.5623, "trades": 19, "taker_buy_volume": 19475.0, "taker_buy_quote": 1170.4475}, {"ts": 1769478540000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 75853.0, "quote_volume": 4565.3732, "trades": 24, "taker_buy_volume": 32628.0, "taker_buy_quote": 1964.1267}, {"ts": 1769478600000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3369.0, "quote_volume": 203.0677, "trades": 4, "taker_buy_volume": 2539.0, "taker_buy_quote": 153.1017}, {"ts": 1769478660000, "open": 0.0603, "high": 0.0606, "low": 0.0603, "close": 0.0606, "volume": 34924.0, "quote_volume": 2110.4726, "trades": 13, "taker_buy_volume": 26659.0, "taker_buy_quote": 1610.4566}, {"ts": 1769478720000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 36409.0, "quote_volume": 2210.9609, "trades": 19, "taker_buy_volume": 21446.0, "taker_buy_quote": 1301.6155}, {"ts": 1769478780000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 35959.0, "quote_volume": 2187.4695, "trades": 17, "taker_buy_volume": 27324.0, "taker_buy_quote": 1662.4615}, {"ts": 1769478840000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4240.0, "quote_volume": 258.2258, "trades": 3, "taker_buy_volume": 4240.0, "taker_buy_quote": 258.2258}, {"ts": 1769478900000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 22154.0, "quote_volume": 1347.0622, "trades": 15, "taker_buy_volume": 272.0, "taker_buy_quote": 16.5648}, {"ts": 1769478960000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 98.0, "quote_volume": 5.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 15121.0, "quote_volume": 920.8689, "trades": 6, "taker_buy_volume": 11071.0, "taker_buy_quote": 674.2239}, {"ts": 1769479080000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 784.0, "quote_volume": 47.824, "trades": 1, "taker_buy_volume": 784.0, "taker_buy_quote": 47.824}, {"ts": 1769479140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4360.0, "quote_volume": 265.524, "trades": 4, "taker_buy_volume": 218.0, "taker_buy_quote": 13.2762}, {"ts": 1769479260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 21702.0, "quote_volume": 1323.822, "trades": 4, "taker_buy_volume": 21702.0, "taker_buy_quote": 1323.822}, {"ts": 1769479320000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 27580.0, "quote_volume": 1679.7164, "trades": 6, "taker_buy_volume": 8032.0, "taker_buy_quote": 489.1488}, {"ts": 1769479380000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 11123.0, "quote_volume": 675.8245, "trades": 6, "taker_buy_volume": 10939.0, "taker_buy_quote": 664.6649}, {"ts": 1769479440000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 13376.0, "quote_volume": 812.9052, "trades": 10, "taker_buy_volume": 1098.0, "taker_buy_quote": 66.817}, {"ts": 1769479500000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 12383.0, "quote_volume": 750.8431, "trades": 9, "taker_buy_volume": 8383.0, "taker_buy_quote": 508.4431}, {"ts": 1769479560000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6000.0, "quote_volume": 363.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479620000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 32536.0, "quote_volume": 1965.972, "trades": 13, "taker_buy_volume": 8100.0, "taker_buy_quote": 489.24}, {"ts": 1769479680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 20574.0, "quote_volume": 1242.6696, "trades": 8, "taker_buy_volume": 12382.0, "taker_buy_quote": 747.8728}, {"ts": 1769479740000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 23327.0, "quote_volume": 1406.5069, "trades": 13, "taker_buy_volume": 8100.0, "taker_buy_quote": 488.43}, {"ts": 1769479800000, "open": 0.0604, "high": 0.0612, "low": 0.0604, "close": 0.061, "volume": 1035298.0, "quote_volume": 62945.9696, "trades": 149, "taker_buy_volume": 555250.0, "taker_buy_quote": 33728.4883}, {"ts": 1769479860000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 60048.0, "quote_volume": 3656.4871, "trades": 16, "taker_buy_volume": 6694.0, "taker_buy_quote": 407.2596}, {"ts": 1769479920000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2357.0, "quote_volume": 143.6371, "trades": 4, "taker_buy_volume": 2357.0, "taker_buy_quote": 143.6371}, {"ts": 1769479980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 15048.0, "quote_volume": 917.928, "trades": 7, "taker_buy_volume": 3209.0, "taker_buy_quote": 195.749}, {"ts": 1769480040000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 33150.0, "quote_volume": 2019.5325, "trades": 11, "taker_buy_volume": 19213.0, "taker_buy_quote": 1170.7542}, {"ts": 1769480100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 29050.0, "quote_volume": 1772.05, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 610.0}, {"ts": 1769480160000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 35000.0, "quote_volume": 2132.3984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5371.0, "quote_volume": 327.1125, "trades": 4, "taker_buy_volume": 5371.0, "taker_buy_quote": 327.1125}, {"ts": 1769480280000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7882.0, "quote_volume": 481.8904, "trades": 7, "taker_buy_volume": 1832.0, "taker_buy_quote": 112.0354}, {"ts": 1769480340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 5059.0, "quote_volume": 309.1049, "trades": 2, "taker_buy_volume": 5059.0, "taker_buy_quote": 309.1049}, {"ts": 1769480400000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0613, "volume": 235610.0, "quote_volume": 14433.8863, "trades": 47, "taker_buy_volume": 168728.0, "taker_buy_quote": 10336.7565}, {"ts": 1769480460000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 143223.0, "quote_volume": 8790.5655, "trades": 17, "taker_buy_volume": 48520.0, "taker_buy_quote": 2978.318}, {"ts": 1769480520000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 84517.0, "quote_volume": 5173.1354, "trades": 14, "taker_buy_volume": 3356.0, "taker_buy_quote": 205.3964}, {"ts": 1769480580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 5717.0, "quote_volume": 349.8804, "trades": 5, "taker_buy_volume": 1667.0, "taker_buy_quote": 102.0204}, {"ts": 1769480640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4763.0, "quote_volume": 291.4956, "trades": 4, "taker_buy_volume": 163.0, "taker_buy_quote": 9.9756}, {"ts": 1769480700000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 27641.0, "quote_volume": 1693.7184, "trades": 7, "taker_buy_volume": 23116.0, "taker_buy_quote": 1416.6918}, {"ts": 1769480760000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 17992.0, "quote_volume": 1101.8197, "trades": 6, "taker_buy_volume": 2025.0, "taker_buy_quote": 123.93}, {"ts": 1769480820000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 69801.0, "quote_volume": 4265.3562, "trades": 11, "taker_buy_volume": 1193.0, "taker_buy_quote": 73.0024}, {"ts": 1769480880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 11900.0, "quote_volume": 727.09, "trades": 3, "taker_buy_volume": 11900.0, "taker_buy_quote": 727.09}, {"ts": 1769480940000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 69273.0, "quote_volume": 4228.9051, "trades": 22, "taker_buy_volume": 8149.0, "taker_buy_quote": 497.9039}, {"ts": 1769481000000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 57963.0, "quote_volume": 3534.5848, "trades": 17, "taker_buy_volume": 27581.0, "taker_buy_quote": 1681.5406}, {"ts": 1769481060000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 846.0, "quote_volume": 51.5394, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 10.98}, {"ts": 1769481120000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 20493.0, "quote_volume": 1248.0901, "trades": 6, "taker_buy_volume": 941.0, "taker_buy_quote": 57.3733}, {"ts": 1769481180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 29257.0, "quote_volume": 1781.7339, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 11.8146}, {"ts": 1769481240000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 7267.0, "quote_volume": 442.5603, "trades": 3, "taker_buy_volume": 7117.0, "taker_buy_quote": 433.4253}, {"ts": 1769481300000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 12015.0, "quote_volume": 734.0865, "trades": 5, "taker_buy_volume": 345.0, "taker_buy_quote": 21.0645}, {"ts": 1769481360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 235.0, "quote_volume": 14.3585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 18437.0, "quote_volume": 1128.3444, "trades": 6, "taker_buy_volume": 4541.0, "taker_buy_quote": 277.9092}, {"ts": 1769481480000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 23720.0, "quote_volume": 1451.7967, "trades": 6, "taker_buy_volume": 12127.0, "taker_buy_quote": 742.3051}, {"ts": 1769481540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 182.0, "quote_volume": 11.1566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1329.0, "quote_volume": 81.4677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3431.0, "quote_volume": 210.3203, "trades": 2, "taker_buy_volume": 3431.0, "taker_buy_quote": 210.3203}, {"ts": 1769481720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 12962.0, "quote_volume": 795.8668, "trades": 3, "taker_buy_volume": 12962.0, "taker_buy_quote": 795.8668}, {"ts": 1769481780000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 10726.0, "quote_volume": 658.6958, "trades": 6, "taker_buy_volume": 5438.0, "taker_buy_quote": 334.0126}, {"ts": 1769481840000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 25145.0, "quote_volume": 1539.279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 452.0, "quote_volume": 27.6624, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 14.9328}, {"ts": 1769481960000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 490.0, "quote_volume": 29.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482020000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 100507.0, "quote_volume": 6130.927, "trades": 16, "taker_buy_volume": 18874.0, "taker_buy_quote": 1151.314}, {"ts": 1769482080000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482140000, "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 101375.0, "quote_volume": 6220.374, "trades": 21, "taker_buy_volume": 88303.0, "taker_buy_quote": 5419.1042}, {"ts": 1769482200000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 50356.0, "quote_volume": 3088.8741, "trades": 16, "taker_buy_volume": 11142.0, "taker_buy_quote": 683.0341}, {"ts": 1769482260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 5986.0, "quote_volume": 366.9418, "trades": 2, "taker_buy_volume": 5986.0, "taker_buy_quote": 366.9418}, {"ts": 1769482320000, "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.0609, "volume": 36037.0, "quote_volume": 2201.9541, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 35797.0, "quote_volume": 2190.7523, "trades": 5, "taker_buy_volume": 19629.0, "taker_buy_quote": 1201.2707}, {"ts": 1769482440000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 12223.0, "quote_volume": 748.4616, "trades": 4, "taker_buy_volume": 12223.0, "taker_buy_quote": 748.4616}, {"ts": 1769482500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 23499.0, "quote_volume": 1445.1653, "trades": 5, "taker_buy_volume": 12448.0, "taker_buy_quote": 765.5288}, {"ts": 1769482620000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 38244.0, "quote_volume": 2348.6332, "trades": 10, "taker_buy_volume": 11587.0, "taker_buy_quote": 711.8934}, {"ts": 1769482680000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 8556.0, "quote_volume": 527.4774, "trades": 4, "taker_buy_volume": 8556.0, "taker_buy_quote": 527.4774}, {"ts": 1769482740000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 21302.0, "quote_volume": 1316.4466, "trades": 12, "taker_buy_volume": 18800.0, "taker_buy_quote": 1161.84}, {"ts": 1769482800000, "open": 0.0617, "high": 0.0622, "low": 0.0617, "close": 0.0622, "volume": 172833.0, "quote_volume": 10731.0805, "trades": 32, "taker_buy_volume": 162044.0, "taker_buy_quote": 10061.6413}, {"ts": 1769482860000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 28822.0, "quote_volume": 1794.4991, "trades": 18, "taker_buy_volume": 25808.0, "taker_buy_quote": 1606.9789}, {"ts": 1769482920000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 30020.0, "quote_volume": 1864.5503, "trades": 11, "taker_buy_volume": 28980.0, "taker_buy_quote": 1799.8238}, {"ts": 1769482980000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 48120.0, "quote_volume": 2995.9632, "trades": 16, "taker_buy_volume": 27438.0, "taker_buy_quote": 1708.2936}, {"ts": 1769483040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 235.0, "quote_volume": 14.6405, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.6405}, {"ts": 1769483100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 904.0, "quote_volume": 56.2288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483160000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 96545.0, "quote_volume": 5983.9297, "trades": 17, "taker_buy_volume": 24085.0, "taker_buy_quote": 1490.8705}, {"ts": 1769483220000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 83958.0, "quote_volume": 5229.5842, "trades": 13, "taker_buy_volume": 77769.0, "taker_buy_quote": 4844.0298}, {"ts": 1769483280000, "open": 0.0622, "high": 0.0622, "low": 0.0615, "close": 0.0617, "volume": 694101.0, "quote_volume": 42965.3404, "trades": 139, "taker_buy_volume": 291462.0, "taker_buy_quote": 18036.0863}, {"ts": 1769483340000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 108088.0, "quote_volume": 6685.0376, "trades": 20, "taker_buy_volume": 102390.0, "taker_buy_quote": 6332.7338}, {"ts": 1769483400000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 10791.0, "quote_volume": 667.8228, "trades": 6, "taker_buy_volume": 5164.0, "taker_buy_quote": 320.0742}, {"ts": 1769483460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483520000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 33198.0, "quote_volume": 2061.1929, "trades": 12, "taker_buy_volume": 22470.0, "taker_buy_quote": 1395.387}, {"ts": 1769483580000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 32597.0, "quote_volume": 2019.629, "trades": 13, "taker_buy_volume": 10605.0, "taker_buy_quote": 657.105}, {"ts": 1769483640000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 25113.0, "quote_volume": 1550.2811, "trades": 10, "taker_buy_volume": 6795.0, "taker_buy_quote": 420.0371}, {"ts": 1769483700000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 108186.0, "quote_volume": 6652.7338, "trades": 44, "taker_buy_volume": 51650.0, "taker_buy_quote": 3177.8058}, {"ts": 1769483760000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 1065.0, "quote_volume": 65.6167, "trades": 4, "taker_buy_volume": 299.0, "taker_buy_quote": 18.4311}, {"ts": 1769483820000, "open": 0.0617, "high": 0.062, "low": 0.0617, "close": 0.062, "volume": 73109.0, "quote_volume": 4519.5667, "trades": 16, "taker_buy_volume": 71956.0, "taker_buy_quote": 4448.3113}, {"ts": 1769483880000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 4418.0, "quote_volume": 273.8911, "trades": 3, "taker_buy_volume": 4418.0, "taker_buy_quote": 273.8911}, {"ts": 1769483940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 217.0, "quote_volume": 13.454, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 13.454}, {"ts": 1769484000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1419.0, "quote_volume": 88.1199, "trades": 5, "taker_buy_volume": 267.0, "taker_buy_quote": 16.5807}, {"ts": 1769484060000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 8131.0, "quote_volume": 504.8168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484120000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6508.0, "quote_volume": 402.8452, "trades": 2, "taker_buy_volume": 6508.0, "taker_buy_quote": 402.8452}, {"ts": 1769484180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6443.0, "quote_volume": 398.8217, "trades": 4, "taker_buy_volume": 2393.0, "taker_buy_quote": 148.1267}, {"ts": 1769484240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 215.0, "quote_volume": 13.33, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 13.33}, {"ts": 1769484300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484360000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 12991.0, "quote_volume": 802.9401, "trades": 6, "taker_buy_volume": 5013.0, "taker_buy_quote": 309.8997}, {"ts": 1769484420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 12479.0, "quote_volume": 769.9543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484480000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 17698.0, "quote_volume": 1092.791, "trades": 8, "taker_buy_volume": 9869.0, "taker_buy_quote": 609.7417}, {"ts": 1769484540000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 4791.0, "quote_volume": 295.6452, "trades": 4, "taker_buy_volume": 4791.0, "taker_buy_quote": 295.6452}, {"ts": 1769484600000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 9519.0, "quote_volume": 588.4537, "trades": 4, "taker_buy_volume": 9519.0, "taker_buy_quote": 588.4537}, {"ts": 1769484660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2260.0, "quote_volume": 139.894, "trades": 2, "taker_buy_volume": 2260.0, "taker_buy_quote": 139.894}, {"ts": 1769484720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 22419.0, "quote_volume": 1387.7361, "trades": 6, "taker_buy_volume": 2082.0, "taker_buy_quote": 128.8758}, {"ts": 1769484780000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4050.0, "quote_volume": 250.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484840000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 7416.0, "quote_volume": 458.7366, "trades": 5, "taker_buy_volume": 7416.0, "taker_buy_quote": 458.7366}, {"ts": 1769484900000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 162.0, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484960000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2465.0, "quote_volume": 152.381, "trades": 2, "taker_buy_volume": 2465.0, "taker_buy_quote": 152.381}, {"ts": 1769485020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 161.0, "quote_volume": 9.9659, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.9659}, {"ts": 1769485080000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 64271.0, "quote_volume": 3971.8553, "trades": 12, "taker_buy_volume": 5611.0, "taker_buy_quote": 346.7598}, {"ts": 1769485140000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485200000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5092.0, "quote_volume": 315.1948, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 15.2274}, {"ts": 1769485260000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485320000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4231.0, "quote_volume": 261.8989, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 11.2039}, {"ts": 1769485380000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485440000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 12153.0, "quote_volume": 751.6838, "trades": 4, "taker_buy_volume": 6284.0, "taker_buy_quote": 388.9796}, {"ts": 1769485500000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485560000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 25291.0, "quote_volume": 1568.8482, "trades": 11, "taker_buy_volume": 23115.0, "taker_buy_quote": 1433.7538}, {"ts": 1769485620000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 47106.0, "quote_volume": 2919.7765, "trades": 18, "taker_buy_volume": 22779.0, "taker_buy_quote": 1412.5489}, {"ts": 1769485680000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4050.0, "quote_volume": 250.695, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 250.695}, {"ts": 1769485740000, "open": 0.062, "high": 0.0627, "low": 0.0619, "close": 0.0626, "volume": 110452.0, "quote_volume": 6886.8859, "trades": 32, "taker_buy_volume": 90786.0, "taker_buy_quote": 5664.2935}, {"ts": 1769485800000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 206743.0, "quote_volume": 12979.6304, "trades": 44, "taker_buy_volume": 177717.0, "taker_buy_quote": 11159.4036}, {"ts": 1769485860000, "open": 0.0626, "high": 0.0627, "low": 0.0623, "close": 0.0627, "volume": 194496.0, "quote_volume": 12151.4441, "trades": 75, "taker_buy_volume": 117401.0, "taker_buy_quote": 7337.056}, {"ts": 1769485920000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 40657.0, "quote_volume": 2548.9158, "trades": 15, "taker_buy_volume": 20750.0, "taker_buy_quote": 1301.0453}, {"ts": 1769485980000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.063, "volume": 238022.0, "quote_volume": 14998.7419, "trades": 36, "taker_buy_volume": 204564.0, "taker_buy_quote": 12890.2895}, {"ts": 1769486040000, "open": 0.0628, "high": 0.0629, "low": 0.0625, "close": 0.0628, "volume": 179057.0, "quote_volume": 11239.866, "trades": 37, "taker_buy_volume": 62511.0, "taker_buy_quote": 3926.0959}, {"ts": 1769486100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 72231.0, "quote_volume": 4543.3299, "trades": 13, "taker_buy_volume": 58280.0, "taker_buy_quote": 3665.812}, {"ts": 1769486160000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 58361.0, "quote_volume": 3663.6708, "trades": 11, "taker_buy_volume": 27628.0, "taker_buy_quote": 1734.6718}, {"ts": 1769486220000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 11919.0, "quote_volume": 747.3213, "trades": 5, "taker_buy_volume": 11596.0, "taker_buy_quote": 727.0692}, {"ts": 1769486280000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2623.0, "quote_volume": 164.4621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486340000, "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0632, "volume": 215101.0, "quote_volume": 13548.7164, "trades": 39, "taker_buy_volume": 201752.0, "taker_buy_quote": 12706.3757}, {"ts": 1769486400000, "open": 0.0631, "high": 0.0632, "low": 0.0628, "close": 0.0632, "volume": 320485.0, "quote_volume": 20165.4273, "trades": 46, "taker_buy_volume": 25155.0, "taker_buy_quote": 1588.2102}, {"ts": 1769486460000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 187798.0, "quote_volume": 11771.8626, "trades": 33, "taker_buy_volume": 73254.0, "taker_buy_quote": 4598.1433}, {"ts": 1769486520000, "open": 0.0627, "high": 0.0637, "low": 0.0627, "close": 0.0635, "volume": 237611.0, "quote_volume": 15049.3838, "trades": 73, "taker_buy_volume": 188442.0, "taker_buy_quote": 11938.9064}, {"ts": 1769486580000, "open": 0.0634, "high": 0.0637, "low": 0.0632, "close": 0.0637, "volume": 125498.0, "quote_volume": 7967.5852, "trades": 34, "taker_buy_volume": 65375.0, "taker_buy_quote": 4155.8899}, {"ts": 1769486640000, "open": 0.0636, "high": 0.0637, "low": 0.063, "close": 0.0632, "volume": 702406.0, "quote_volume": 44522.3389, "trades": 46, "taker_buy_volume": 5534.0, "taker_buy_quote": 349.7464}, {"ts": 1769486700000, "open": 0.063, "high": 0.0638, "low": 0.0629, "close": 0.0633, "volume": 843610.0, "quote_volume": 53521.1458, "trades": 136, "taker_buy_volume": 557683.0, "taker_buy_quote": 35388.2472}, {"ts": 1769486760000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1150.0, "quote_volume": 72.8107, "trades": 3, "taker_buy_volume": 333.0, "taker_buy_quote": 21.0946}, {"ts": 1769486820000, "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0631, "volume": 159682.0, "quote_volume": 10102.7292, "trades": 31, "taker_buy_volume": 24173.0, "taker_buy_quote": 1528.7117}, {"ts": 1769486880000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 3898.0, "quote_volume": 246.74, "trades": 3, "taker_buy_volume": 298.0, "taker_buy_quote": 18.86}, {"ts": 1769486940000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 99887.0, "quote_volume": 6313.1173, "trades": 18, "taker_buy_volume": 28828.0, "taker_buy_quote": 1821.9296}, {"ts": 1769487000000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 17742.0, "quote_volume": 1120.1044, "trades": 6, "taker_buy_volume": 170.0, "taker_buy_quote": 10.744}, {"ts": 1769487060000, "open": 0.063, "high": 0.063, "low": 0.0621, "close": 0.0623, "volume": 641117.0, "quote_volume": 39975.4999, "trades": 72, "taker_buy_volume": 100330.0, "taker_buy_quote": 6265.9954}, {"ts": 1769487120000, "open": 0.0622, "high": 0.0626, "low": 0.0622, "close": 0.0624, "volume": 157276.0, "quote_volume": 9814.6082, "trades": 33, "taker_buy_volume": 128280.0, "taker_buy_quote": 8005.3188}, {"ts": 1769487180000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 27953.0, "quote_volume": 1747.6031, "trades": 6, "taker_buy_volume": 27953.0, "taker_buy_quote": 1747.6031}, {"ts": 1769487240000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 19512.0, "quote_volume": 1222.4048, "trades": 7, "taker_buy_volume": 11612.0, "taker_buy_quote": 727.4598}, {"ts": 1769487300000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 19221.0, "quote_volume": 1208.9649, "trades": 5, "taker_buy_volume": 19221.0, "taker_buy_quote": 1208.9649}, {"ts": 1769487360000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 31317.0, "quote_volume": 1956.6772, "trades": 7, "taker_buy_volume": 15741.0, "taker_buy_quote": 983.1772}, {"ts": 1769487420000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 47978.0, "quote_volume": 2990.0922, "trades": 15, "taker_buy_volume": 10392.0, "taker_buy_quote": 648.4608}, {"ts": 1769487480000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 30897.0, "quote_volume": 1929.391, "trades": 10, "taker_buy_volume": 22440.0, "taker_buy_quote": 1401.2692}, {"ts": 1769487540000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 30649.0, "quote_volume": 1909.4945, "trades": 11, "taker_buy_volume": 22394.0, "taker_buy_quote": 1395.208}, {"ts": 1769487600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 8335.0, "quote_volume": 519.2705, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 14.6405}, {"ts": 1769487660000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4400.0, "quote_volume": 274.1359, "trades": 3, "taker_buy_volume": 4400.0, "taker_buy_quote": 274.1359}, {"ts": 1769487780000, "open": 0.0624, "high": 0.0624, "low": 0.062, "close": 0.0621, "volume": 114175.0, "quote_volume": 7088.5902, "trades": 24, "taker_buy_volume": 23540.0, "taker_buy_quote": 1463.9341}, {"ts": 1769487840000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 12393.0, "quote_volume": 768.3997, "trades": 7, "taker_buy_volume": 8343.0, "taker_buy_quote": 517.2997}, {"ts": 1769487900000, "open": 0.0621, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 92783.0, "quote_volume": 5760.3422, "trades": 13, "taker_buy_volume": 68358.0, "taker_buy_quote": 4247.0744}, {"ts": 1769487960000, "open": 0.062, "high": 0.062, "low": 0.0616, "close": 0.0618, "volume": 22356.0, "quote_volume": 1380.2489, "trades": 14, "taker_buy_volume": 1565.0, "taker_buy_quote": 96.9646}, {"ts": 1769488020000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 14256.0, "quote_volume": 880.0099, "trades": 8, "taker_buy_volume": 7071.0, "taker_buy_quote": 436.6865}, {"ts": 1769488080000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488140000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4300.0, "quote_volume": 265.74, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488200000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 14995.0, "quote_volume": 925.1915, "trades": 6, "taker_buy_volume": 4249.0, "taker_buy_quote": 262.1633}, {"ts": 1769488260000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 489.0, "quote_volume": 30.1958, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 30.1958}, {"ts": 1769488320000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 485.0, "quote_volume": 29.973, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 29.973}, {"ts": 1769488440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 10569.0, "quote_volume": 653.1642, "trades": 4, "taker_buy_volume": 10569.0, "taker_buy_quote": 653.1642}, {"ts": 1769488560000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1181.0, "quote_volume": 72.9858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488680000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4280.0, "quote_volume": 264.504, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 14.214}, {"ts": 1769488740000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 13202.0, "quote_volume": 817.2567, "trades": 13, "taker_buy_volume": 12522.0, "taker_buy_quote": 775.1353}, {"ts": 1769488800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5434.0, "quote_volume": 336.3646, "trades": 5, "taker_buy_volume": 5434.0, "taker_buy_quote": 336.3646}, {"ts": 1769488860000, "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 227642.0, "quote_volume": 14031.1167, "trades": 28, "taker_buy_volume": 527.0, "taker_buy_quote": 32.5159}, {"ts": 1769488920000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 42784.0, "quote_volume": 2635.8467, "trades": 14, "taker_buy_volume": 28299.0, "taker_buy_quote": 1743.5707}, {"ts": 1769488980000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0619, "volume": 107444.0, "quote_volume": 6638.1067, "trades": 20, "taker_buy_volume": 84336.0, "taker_buy_quote": 5211.5759}, {"ts": 1769489040000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 14236.0, "quote_volume": 878.9794, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 12.6072}, {"ts": 1769489100000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489160000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 685.0, "quote_volume": 42.281, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 10.197}, {"ts": 1769489220000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 9016.0, "quote_volume": 556.4812, "trades": 4, "taker_buy_volume": 6064.0, "taker_buy_quote": 374.3428}, {"ts": 1769489280000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 4402.0, "quote_volume": 271.6211, "trades": 4, "taker_buy_volume": 4225.0, "taker_buy_quote": 260.6825}, {"ts": 1769489340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489400000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 238.0, "quote_volume": 14.7084, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 14.7084}, {"ts": 1769489460000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 11209.0, "quote_volume": 692.7162, "trades": 3, "taker_buy_volume": 6959.0, "taker_buy_quote": 430.0662}, {"ts": 1769489520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 6601.0, "quote_volume": 407.9418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489580000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2363.0, "quote_volume": 145.7971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 5350.0, "quote_volume": 330.095, "trades": 7, "taker_buy_volume": 598.0, "taker_buy_quote": 36.8966}, {"ts": 1769489700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489760000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 38184.0, "quote_volume": 2363.5348, "trades": 7, "taker_buy_volume": 8839.0, "taker_buy_quote": 547.1109}, {"ts": 1769489820000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 382.0, "quote_volume": 23.6076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 158.0, "quote_volume": 9.7486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489940000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 129533.0, "quote_volume": 7979.1364, "trades": 22, "taker_buy_volume": 37345.0, "taker_buy_quote": 2300.4706}, {"ts": 1769490000000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 128123.0, "quote_volume": 7891.8634, "trades": 9, "taker_buy_volume": 122989.0, "taker_buy_quote": 7576.1224}, {"ts": 1769490060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5731.0, "quote_volume": 353.0296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490120000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1082.0, "quote_volume": 66.6321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490240000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 12505.0, "quote_volume": 769.8081, "trades": 5, "taker_buy_volume": 7506.0, "taker_buy_quote": 462.3696}, {"ts": 1769490300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 10320.0, "quote_volume": 635.712, "trades": 3, "taker_buy_volume": 10320.0, "taker_buy_quote": 635.712}, {"ts": 1769490420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3482.0, "quote_volume": 214.143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 250.0, "quote_volume": 15.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490540000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 10691.0, "quote_volume": 659.4824, "trades": 6, "taker_buy_volume": 4764.0, "taker_buy_quote": 293.7865}, {"ts": 1769490600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490720000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 23341.0, "quote_volume": 1438.531, "trades": 10, "taker_buy_volume": 12579.0, "taker_buy_quote": 775.6029}, {"ts": 1769490780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 32646.0, "quote_volume": 2014.2582, "trades": 9, "taker_buy_volume": 16197.0, "taker_buy_quote": 999.3549}, {"ts": 1769490840000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 875.0, "quote_volume": 53.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490900000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4053.0, "quote_volume": 250.4754, "trades": 4, "taker_buy_volume": 3891.0, "taker_buy_quote": 240.4638}, {"ts": 1769490960000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491020000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 14703.0, "quote_volume": 910.1157, "trades": 4, "taker_buy_volume": 4050.0, "taker_buy_quote": 250.695}, {"ts": 1769491080000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 26621.0, "quote_volume": 1650.3777, "trades": 11, "taker_buy_volume": 12320.0, "taker_buy_quote": 763.84}, {"ts": 1769491140000, "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 107519.0, "quote_volume": 6678.3309, "trades": 27, "taker_buy_volume": 101219.0, "taker_buy_quote": 6287.3866}, {"ts": 1769491200000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 45327.0, "quote_volume": 2823.4882, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491260000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 327.0, "quote_volume": 20.3885, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 10.2336}, {"ts": 1769491320000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 16064.0, "quote_volume": 1000.8906, "trades": 13, "taker_buy_volume": 11424.0, "taker_buy_quote": 711.5402}, {"ts": 1769491380000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 14052.0, "quote_volume": 877.2105, "trades": 11, "taker_buy_volume": 13787.0, "taker_buy_quote": 860.648}, {"ts": 1769491440000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 92937.0, "quote_volume": 5826.8763, "trades": 22, "taker_buy_volume": 63849.0, "taker_buy_quote": 4002.3353}, {"ts": 1769491500000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0623, "volume": 69843.0, "quote_volume": 4361.8718, "trades": 18, "taker_buy_volume": 14183.0, "taker_buy_quote": 885.4402}, {"ts": 1769491560000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 41292.0, "quote_volume": 2579.4336, "trades": 14, "taker_buy_volume": 30723.0, "taker_buy_quote": 1919.928}, {"ts": 1769491620000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 7544.0, "quote_volume": 469.7564, "trades": 5, "taker_buy_volume": 1052.0, "taker_buy_quote": 65.549}, {"ts": 1769491680000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 66657.0, "quote_volume": 4159.2804, "trades": 13, "taker_buy_volume": 57405.0, "taker_buy_quote": 3582.072}, {"ts": 1769491740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491800000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 18375.0, "quote_volume": 1146.0478, "trades": 6, "taker_buy_volume": 8803.0, "taker_buy_quote": 549.3072}, {"ts": 1769491860000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491920000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4050.0, "quote_volume": 251.91, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491980000, "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 9829.0, "quote_volume": 611.5303, "trades": 8, "taker_buy_volume": 8249.0, "taker_buy_quote": 513.4743}, {"ts": 1769492040000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3616.0, "quote_volume": 224.192, "trades": 5, "taker_buy_volume": 3526.0, "taker_buy_quote": 218.612}, {"ts": 1769492100000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 5875.0, "quote_volume": 364.2656, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 9.6876}, {"ts": 1769492160000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4246.0, "quote_volume": 263.252, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 12.152}, {"ts": 1769492220000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 390.0, "quote_volume": 24.141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492340000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 150.0, "quote_volume": 9.3, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 9.3}, {"ts": 1769492460000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 16208.0, "quote_volume": 1005.3008, "trades": 7, "taker_buy_volume": 8108.0, "taker_buy_quote": 503.1008}, {"ts": 1769492520000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4802.0, "quote_volume": 297.724, "trades": 3, "taker_buy_volume": 752.0, "taker_buy_quote": 46.624}, {"ts": 1769492580000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5719.0, "quote_volume": 354.0061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492640000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 14431.0, "quote_volume": 893.336, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 35.402}, {"ts": 1769492700000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 62436.0, "quote_volume": 3858.4182, "trades": 18, "taker_buy_volume": 583.0, "taker_buy_quote": 35.9711}, {"ts": 1769492760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 48374.0, "quote_volume": 2979.8384, "trades": 20, "taker_buy_volume": 8535.0, "taker_buy_quote": 525.756}, {"ts": 1769492820000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 91131.0, "quote_volume": 5600.9042, "trades": 22, "taker_buy_volume": 25257.0, "taker_buy_quote": 1552.4126}, {"ts": 1769492880000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 43190.0, "quote_volume": 2649.1568, "trades": 11, "taker_buy_volume": 3943.0, "taker_buy_quote": 242.1002}, {"ts": 1769492940000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 87318.0, "quote_volume": 5349.0678, "trades": 24, "taker_buy_volume": 21392.0, "taker_buy_quote": 1311.5346}, {"ts": 1769493000000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3306.0, "quote_volume": 202.9884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493060000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 5857.0, "quote_volume": 359.3541, "trades": 2, "taker_buy_volume": 3200.0, "taker_buy_quote": 196.48}, {"ts": 1769493120000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 38813.0, "quote_volume": 2380.1764, "trades": 12, "taker_buy_volume": 9800.0, "taker_buy_quote": 601.72}, {"ts": 1769493180000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0615, "volume": 67988.0, "quote_volume": 4176.2898, "trades": 12, "taker_buy_volume": 59465.0, "taker_buy_quote": 3654.6822}, {"ts": 1769493240000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 57866.0, "quote_volume": 3548.7548, "trades": 7, "taker_buy_volume": 11640.0, "taker_buy_quote": 714.696}, {"ts": 1769493300000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 14948.0, "quote_volume": 920.3737, "trades": 6, "taker_buy_volume": 14948.0, "taker_buy_quote": 920.3737}, {"ts": 1769493360000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 20151.0, "quote_volume": 1240.3404, "trades": 5, "taker_buy_volume": 6489.0, "taker_buy_quote": 399.7224}, {"ts": 1769493420000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 6930.0, "quote_volume": 426.195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493480000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493540000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 905.0, "quote_volume": 55.6789, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 13.1824}, {"ts": 1769493600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4261.0, "quote_volume": 262.4776, "trades": 2, "taker_buy_volume": 4261.0, "taker_buy_quote": 262.4776}, {"ts": 1769493660000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1165.0, "quote_volume": 71.7729, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 5.4913}, {"ts": 1769493720000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 27368.0, "quote_volume": 1687.8394, "trades": 10, "taker_buy_volume": 19706.0, "taker_buy_quote": 1215.8602}, {"ts": 1769493780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 624.0, "quote_volume": 38.4384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4050.0, "quote_volume": 249.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493900000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 36965.0, "quote_volume": 2276.1762, "trades": 9, "taker_buy_volume": 24237.0, "taker_buy_quote": 1492.9992}, {"ts": 1769493960000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494020000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 29833.0, "quote_volume": 1831.0797, "trades": 11, "taker_buy_volume": 10935.0, "taker_buy_quote": 671.409}, {"ts": 1769494080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494200000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 15983.0, "quote_volume": 977.4569, "trades": 9, "taker_buy_volume": 1171.0, "taker_buy_quote": 71.7823}, {"ts": 1769494260000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494320000, "open": 0.0612, "high": 0.0613, "low": 0.061, "close": 0.0611, "volume": 52691.0, "quote_volume": 3221.7072, "trades": 27, "taker_buy_volume": 18897.0, "taker_buy_quote": 1156.1842}, {"ts": 1769494380000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 14933.0, "quote_volume": 912.8288, "trades": 6, "taker_buy_volume": 4225.0, "taker_buy_quote": 258.57}, {"ts": 1769494440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 7961.0, "quote_volume": 488.0093, "trades": 3, "taker_buy_volume": 7961.0, "taker_buy_quote": 488.0093}, {"ts": 1769494500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 235.0, "quote_volume": 14.429, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 14.429}, {"ts": 1769494560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494620000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494680000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 18152.0, "quote_volume": 1114.4275, "trades": 4, "taker_buy_volume": 17099.0, "taker_buy_quote": 1049.8786}, {"ts": 1769494740000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 9663.0, "quote_volume": 591.6753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494800000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 27618.0, "quote_volume": 1689.2297, "trades": 12, "taker_buy_volume": 11780.0, "taker_buy_quote": 721.3628}, {"ts": 1769494860000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 31541.0, "quote_volume": 1929.5347, "trades": 11, "taker_buy_volume": 20899.0, "taker_buy_quote": 1279.0188}, {"ts": 1769494920000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 6715.0, "quote_volume": 411.5545, "trades": 5, "taker_buy_volume": 5965.0, "taker_buy_quote": 365.6545}, {"ts": 1769494980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 27658.0, "quote_volume": 1695.4354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495040000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5153.0, "quote_volume": 315.6849, "trades": 3, "taker_buy_volume": 3213.0, "taker_buy_quote": 196.9569}, {"ts": 1769495100000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 58433.0, "quote_volume": 3581.7325, "trades": 14, "taker_buy_volume": 40671.0, "taker_buy_quote": 2493.1323}, {"ts": 1769495160000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 10117.0, "quote_volume": 619.8004, "trades": 4, "taker_buy_volume": 4246.0, "taker_buy_quote": 260.2798}, {"ts": 1769495220000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 423.0, "quote_volume": 25.8857, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 12.3826}, {"ts": 1769495280000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 10208.0, "quote_volume": 623.7088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 7515.0, "quote_volume": 459.1665, "trades": 3, "taker_buy_volume": 4242.0, "taker_buy_quote": 259.1862}, {"ts": 1769495400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 10604.0, "quote_volume": 646.7954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495460000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 22324.0, "quote_volume": 1358.865, "trades": 14, "taker_buy_volume": 8278.0, "taker_buy_quote": 504.1302}, {"ts": 1769495520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 25096.0, "quote_volume": 1526.2418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495640000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 7557.0, "quote_volume": 458.7564, "trades": 5, "taker_buy_volume": 465.0, "taker_buy_quote": 28.272}, {"ts": 1769495700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 236.0, "quote_volume": 14.3488, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 14.3488}, {"ts": 1769495760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495880000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 111440.0, "quote_volume": 6791.8531, "trades": 24, "taker_buy_volume": 90672.0, "taker_buy_quote": 5526.2996}, {"ts": 1769495940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4050.0, "quote_volume": 247.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2027.0, "quote_volume": 123.4443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3441.0, "quote_volume": 209.901, "trades": 2, "taker_buy_volume": 3441.0, "taker_buy_quote": 209.901}, {"ts": 1769496120000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 61521.0, "quote_volume": 3749.0176, "trades": 20, "taker_buy_volume": 18879.0, "taker_buy_quote": 1150.9791}, {"ts": 1769496180000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 28025.0, "quote_volume": 1714.2616, "trades": 13, "taker_buy_volume": 13341.0, "taker_buy_quote": 815.8544}, {"ts": 1769496240000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 86923.0, "quote_volume": 5330.8294, "trades": 20, "taker_buy_volume": 78135.0, "taker_buy_quote": 4791.7993}, {"ts": 1769496300000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1179.0, "quote_volume": 72.3906, "trades": 2, "taker_buy_volume": 1179.0, "taker_buy_quote": 72.3906}, {"ts": 1769496360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 8100.0, "quote_volume": 496.53, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 248.265}, {"ts": 1769496420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 6176.0, "quote_volume": 378.5888, "trades": 3, "taker_buy_volume": 4223.0, "taker_buy_quote": 258.8699}, {"ts": 1769496480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4100.0, "quote_volume": 251.33, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496540000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 24348.0, "quote_volume": 1491.4462, "trades": 9, "taker_buy_volume": 12231.0, "taker_buy_quote": 749.0882}, {"ts": 1769496600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 493.0, "quote_volume": 30.2209, "trades": 3, "taker_buy_volume": 493.0, "taker_buy_quote": 30.2209}, {"ts": 1769496660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3927.0, "quote_volume": 241.1178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2114.0, "quote_volume": 129.5882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496900000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 3808.0, "quote_volume": 233.4793, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 30.0246}, {"ts": 1769496960000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 11141.0, "quote_volume": 682.5383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 168.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.2816}, {"ts": 1769497080000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 28547.0, "quote_volume": 1746.9102, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 8152.0, "quote_volume": 498.9024, "trades": 2, "taker_buy_volume": 8152.0, "taker_buy_quote": 498.9024}, {"ts": 1769497200000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 25299.0, "quote_volume": 1550.8123, "trades": 14, "taker_buy_volume": 8511.0, "taker_buy_quote": 521.7243}, {"ts": 1769497260000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 24836.0, "quote_volume": 1524.6435, "trades": 9, "taker_buy_volume": 10372.0, "taker_buy_quote": 636.5539}, {"ts": 1769497320000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 41184.0, "quote_volume": 2528.4951, "trades": 9, "taker_buy_volume": 18518.0, "taker_buy_quote": 1136.8027}, {"ts": 1769497380000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5564.0, "quote_volume": 341.7921, "trades": 4, "taker_buy_volume": 5564.0, "taker_buy_quote": 341.7921}, {"ts": 1769497440000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 4685.0, "quote_volume": 288.168, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 24.948}, {"ts": 1769497500000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 10328.0, "quote_volume": 637.221, "trades": 7, "taker_buy_volume": 8872.0, "taker_buy_quote": 547.3858}, {"ts": 1769497560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 15736.0, "quote_volume": 970.9112, "trades": 6, "taker_buy_volume": 9900.0, "taker_buy_quote": 610.83}, {"ts": 1769497620000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 38593.0, "quote_volume": 2383.0036, "trades": 11, "taker_buy_volume": 22629.0, "taker_buy_quote": 1396.8361}, {"ts": 1769497680000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 16591.0, "quote_volume": 1023.8135, "trades": 9, "taker_buy_volume": 12155.0, "taker_buy_quote": 750.0737}, {"ts": 1769497740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 13429.0, "quote_volume": 827.2264, "trades": 7, "taker_buy_volume": 6133.0, "taker_buy_quote": 377.7928}, {"ts": 1769497800000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 11638.0, "quote_volume": 715.0704, "trades": 9, "taker_buy_volume": 831.0, "taker_buy_quote": 51.1065}, {"ts": 1769497860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 232.0, "quote_volume": 14.2448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 14829.0, "quote_volume": 911.9835, "trades": 6, "taker_buy_volume": 10196.0, "taker_buy_quote": 627.054}, {"ts": 1769497980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 189.0, "quote_volume": 11.6235, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 11.6235}, {"ts": 1769498100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 883.0, "quote_volume": 54.3045, "trades": 3, "taker_buy_volume": 883.0, "taker_buy_quote": 54.3045}, {"ts": 1769498220000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 16032.0, "quote_volume": 986.0144, "trades": 7, "taker_buy_volume": 9510.0, "taker_buy_quote": 585.1586}, {"ts": 1769498280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 6703.0, "quote_volume": 412.2345, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.225}, {"ts": 1769498340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498400000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 10503.0, "quote_volume": 645.9531, "trades": 7, "taker_buy_volume": 10317.0, "taker_buy_quote": 634.4955}, {"ts": 1769498460000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 71843.0, "quote_volume": 4423.4716, "trades": 23, "taker_buy_volume": 29100.0, "taker_buy_quote": 1792.4663}, {"ts": 1769498520000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 4332.0, "quote_volume": 266.4462, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 249.075}, {"ts": 1769498580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 9892.0, "quote_volume": 608.358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498700000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 41704.0, "quote_volume": 2562.7532, "trades": 15, "taker_buy_volume": 12846.0, "taker_buy_quote": 789.8881}, {"ts": 1769498760000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 10184.0, "quote_volume": 624.2792, "trades": 4, "taker_buy_volume": 10184.0, "taker_buy_quote": 624.2792}, {"ts": 1769498820000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 5386.0, "quote_volume": 330.1618, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 81.8968}, {"ts": 1769498880000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 25226.0, "quote_volume": 1543.4629, "trades": 13, "taker_buy_volume": 10188.0, "taker_buy_quote": 623.5056}, {"ts": 1769498940000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499000000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 4897.0, "quote_volume": 299.6802, "trades": 4, "taker_buy_volume": 4735.0, "taker_buy_quote": 289.782}, {"ts": 1769499060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499120000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 185.0, "quote_volume": 11.322, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 11.322}, {"ts": 1769499180000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 113.0, "quote_volume": 6.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499240000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 17209.0, "quote_volume": 1053.1908, "trades": 7, "taker_buy_volume": 3426.0, "taker_buy_quote": 209.6712}, {"ts": 1769499300000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 8703.0, "quote_volume": 532.6236, "trades": 4, "taker_buy_volume": 326.0, "taker_buy_quote": 19.9512}, {"ts": 1769499360000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 99279.0, "quote_volume": 6069.3167, "trades": 21, "taker_buy_volume": 18311.0, "taker_buy_quote": 1120.2282}, {"ts": 1769499420000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 13075.0, "quote_volume": 798.9641, "trades": 10, "taker_buy_volume": 6454.0, "taker_buy_quote": 394.421}, {"ts": 1769499480000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 51753.0, "quote_volume": 3164.937, "trades": 12, "taker_buy_volume": 47594.0, "taker_buy_quote": 2910.813}, {"ts": 1769499540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 189.0, "quote_volume": 11.5668, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 11.5668}, {"ts": 1769499660000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0614, "volume": 90347.0, "quote_volume": 5555.6495, "trades": 26, "taker_buy_volume": 56632.0, "taker_buy_quote": 3482.9914}, {"ts": 1769499720000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 7671.0, "quote_volume": 471.7756, "trades": 6, "taker_buy_volume": 4328.0, "taker_buy_quote": 266.1811}, {"ts": 1769499780000, "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 20072.0, "quote_volume": 1232.5537, "trades": 16, "taker_buy_volume": 1329.0, "taker_buy_quote": 81.7244}, {"ts": 1769499840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 5786.0, "quote_volume": 354.6818, "trades": 3, "taker_buy_volume": 5786.0, "taker_buy_quote": 354.6818}, {"ts": 1769499900000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 47147.0, "quote_volume": 2882.7214, "trades": 19, "taker_buy_volume": 22394.0, "taker_buy_quote": 1370.0033}, {"ts": 1769499960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 10048.0, "quote_volume": 614.9376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500020000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 273.0, "quote_volume": 16.6803, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 6.7821}, {"ts": 1769500080000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 30641.0, "quote_volume": 1872.1651, "trades": 10, "taker_buy_volume": 23081.0, "taker_buy_quote": 1410.2491}, {"ts": 1769500140000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 10143.0, "quote_volume": 619.4332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500200000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 72845.0, "quote_volume": 4437.4739, "trades": 19, "taker_buy_volume": 20056.0, "taker_buy_quote": 1222.3582}, {"ts": 1769500260000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 242.0, "quote_volume": 14.7862, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 14.7862}, {"ts": 1769500320000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 10957.0, "quote_volume": 669.538, "trades": 4, "taker_buy_volume": 653.0, "taker_buy_quote": 39.9636}, {"ts": 1769500380000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 8203.0, "quote_volume": 500.383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 72955.0, "quote_volume": 4450.255, "trades": 9, "taker_buy_volume": 8811.0, "taker_buy_quote": 537.471}, {"ts": 1769500500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 21585.0, "quote_volume": 1316.685, "trades": 7, "taker_buy_volume": 12157.0, "taker_buy_quote": 741.577}, {"ts": 1769500620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4412.0, "quote_volume": 268.6908, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 246.645}, {"ts": 1769500680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 20386.0, "quote_volume": 1239.4688, "trades": 9, "taker_buy_volume": 5141.0, "taker_buy_quote": 312.5728}, {"ts": 1769500740000, "open": 0.0608, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 31943.0, "quote_volume": 1946.2174, "trades": 17, "taker_buy_volume": 13485.0, "taker_buy_quote": 822.8363}, {"ts": 1769500800000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 38546.0, "quote_volume": 2350.2559, "trades": 13, "taker_buy_volume": 27490.0, "taker_buy_quote": 1676.1355}, {"ts": 1769500860000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8018.0, "quote_volume": 487.815, "trades": 5, "taker_buy_volume": 1637.0, "taker_buy_quote": 99.6171}, {"ts": 1769500920000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 31532.0, "quote_volume": 1919.0406, "trades": 16, "taker_buy_volume": 28711.0, "taker_buy_quote": 1747.5238}, {"ts": 1769500980000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 33012.0, "quote_volume": 2010.3471, "trades": 13, "taker_buy_volume": 27448.0, "taker_buy_quote": 1671.6509}, {"ts": 1769501040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 16361.0, "quote_volume": 994.7488, "trades": 5, "taker_buy_volume": 6106.0, "taker_buy_quote": 371.2448}, {"ts": 1769501100000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 107914.0, "quote_volume": 6543.5354, "trades": 33, "taker_buy_volume": 50383.0, "taker_buy_quote": 3058.0685}, {"ts": 1769501160000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 84694.0, "quote_volume": 5113.8969, "trades": 27, "taker_buy_volume": 11789.0, "taker_buy_quote": 712.1141}, {"ts": 1769501220000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 18126.0, "quote_volume": 1092.0242, "trades": 18, "taker_buy_volume": 8589.0, "taker_buy_quote": 517.5168}, {"ts": 1769501280000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 48846.0, "quote_volume": 2939.8823, "trades": 12, "taker_buy_volume": 37509.0, "taker_buy_quote": 2257.4041}, {"ts": 1769501340000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 1557.0, "quote_volume": 93.6314, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 33.5314}, {"ts": 1769501400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 635.0, "quote_volume": 38.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3484.0, "quote_volume": 209.3884, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 11.0584}, {"ts": 1769501520000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 11370.0, "quote_volume": 683.337, "trades": 4, "taker_buy_volume": 10464.0, "taker_buy_quote": 628.8864}, {"ts": 1769501580000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 22677.0, "quote_volume": 1358.9425, "trades": 9, "taker_buy_volume": 2932.0, "taker_buy_quote": 176.1232}, {"ts": 1769501640000, "open": 0.0599, "high": 0.06, "low": 0.0597, "close": 0.0598, "volume": 52850.0, "quote_volume": 3160.5832, "trades": 30, "taker_buy_volume": 19003.0, "taker_buy_quote": 1137.0356}, {"ts": 1769501700000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 119902.0, "quote_volume": 7181.8712, "trades": 16, "taker_buy_volume": 100060.0, "taker_buy_quote": 5995.2914}, {"ts": 1769501760000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 15376.0, "quote_volume": 922.7676, "trades": 6, "taker_buy_volume": 2076.0, "taker_buy_quote": 124.7676}, {"ts": 1769501820000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 11407.0, "quote_volume": 684.42, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 10707.0, "quote_volume": 641.3661, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 10.08}, {"ts": 1769501940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2161.0, "quote_volume": 129.4439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502060000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4233.0, "quote_volume": 253.5658, "trades": 3, "taker_buy_volume": 91.0, "taker_buy_quote": 5.46}, {"ts": 1769502120000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 30377.0, "quote_volume": 1821.7788, "trades": 11, "taker_buy_volume": 30377.0, "taker_buy_quote": 1821.7788}, {"ts": 1769502180000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 12109.0, "quote_volume": 725.1252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1923.0, "quote_volume": 114.9954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502300000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 15058.0, "quote_volume": 901.5692, "trades": 5, "taker_buy_volume": 15058.0, "taker_buy_quote": 901.5692}, {"ts": 1769502360000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 25534.0, "quote_volume": 1527.4352, "trades": 7, "taker_buy_volume": 10040.0, "taker_buy_quote": 600.894}, {"ts": 1769502420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 30287.0, "quote_volume": 1811.714, "trades": 10, "taker_buy_volume": 9564.0, "taker_buy_quote": 572.4786}, {"ts": 1769502480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 12314.0, "quote_volume": 736.3772, "trades": 2, "taker_buy_volume": 8264.0, "taker_buy_quote": 494.1872}, {"ts": 1769502540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 785.0, "quote_volume": 46.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502600000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 146648.0, "quote_volume": 8796.5803, "trades": 17, "taker_buy_volume": 95352.0, "taker_buy_quote": 5720.2589}, {"ts": 1769502660000, "open": 0.0598, "high": 0.06, "low": 0.0597, "close": 0.0599, "volume": 139508.0, "quote_volume": 8356.511, "trades": 22, "taker_buy_volume": 111823.0, "taker_buy_quote": 6699.6961}, {"ts": 1769502720000, "open": 0.0599, "high": 0.0601, "low": 0.0598, "close": 0.06, "volume": 412632.0, "quote_volume": 24777.5126, "trades": 58, "taker_buy_volume": 290626.0, "taker_buy_quote": 17452.0083}, {"ts": 1769502780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 10535.0, "quote_volume": 632.1, "trades": 3, "taker_buy_volume": 10535.0, "taker_buy_quote": 632.1}, {"ts": 1769502840000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 56431.0, "quote_volume": 3396.7249, "trades": 14, "taker_buy_volume": 46871.0, "taker_buy_quote": 2821.2129}, {"ts": 1769502900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 16735.0, "quote_volume": 1007.447, "trades": 4, "taker_buy_volume": 10700.0, "taker_buy_quote": 644.14}, {"ts": 1769502960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 12481.0, "quote_volume": 751.3562, "trades": 4, "taker_buy_volume": 6241.0, "taker_buy_quote": 375.7082}, {"ts": 1769503020000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 16365.0, "quote_volume": 983.983, "trades": 6, "taker_buy_volume": 415.0, "taker_buy_quote": 24.983}, {"ts": 1769503080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503140000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12309.0, "quote_volume": 738.5241, "trades": 4, "taker_buy_volume": 4050.0, "taker_buy_quote": 243.0}, {"ts": 1769503200000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 25301.0, "quote_volume": 1520.503, "trades": 9, "taker_buy_volume": 12481.0, "taker_buy_quote": 750.1081}, {"ts": 1769503260000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 24907.0, "quote_volume": 1496.55, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 22686.0, "quote_volume": 1361.16, "trades": 3, "taker_buy_volume": 8100.0, "taker_buy_quote": 486.0}, {"ts": 1769503380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 7978.0, "quote_volume": 478.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3200.0, "quote_volume": 191.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2242.0, "quote_volume": 134.2958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503560000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 99964.0, "quote_volume": 5979.2017, "trades": 19, "taker_buy_volume": 17595.0, "taker_buy_quote": 1053.5355}, {"ts": 1769503620000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 8523.0, "quote_volume": 510.5014, "trades": 6, "taker_buy_volume": 4210.0, "taker_buy_quote": 252.179}, {"ts": 1769503680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 5925.0, "quote_volume": 354.9075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 12563.0, "quote_volume": 751.2674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503800000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 41766.0, "quote_volume": 2501.3619, "trades": 12, "taker_buy_volume": 29589.0, "taker_buy_quote": 1771.9761}, {"ts": 1769503860000, "open": 0.0598, "high": 0.0599, "low": 0.0596, "close": 0.0598, "volume": 248470.0, "quote_volume": 14848.8182, "trades": 85, "taker_buy_volume": 152036.0, "taker_buy_quote": 9088.1555}, {"ts": 1769503920000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 763337.0, "quote_volume": 45726.1011, "trades": 49, "taker_buy_volume": 656817.0, "taker_buy_quote": 39344.4997}, {"ts": 1769503980000, "open": 0.0599, "high": 0.0604, "low": 0.0599, "close": 0.0602, "volume": 325659.0, "quote_volume": 19613.463, "trades": 107, "taker_buy_volume": 214525.0, "taker_buy_quote": 12923.2839}, {"ts": 1769504040000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 16350.0, "quote_volume": 982.4174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8565.0, "quote_volume": 513.9, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 32410.0, "quote_volume": 1946.0065, "trades": 13, "taker_buy_volume": 24143.0, "taker_buy_quote": 1449.9865}, {"ts": 1769504340000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 32826.0, "quote_volume": 1972.4035, "trades": 10, "taker_buy_volume": 27218.0, "taker_buy_quote": 1635.7769}, {"ts": 1769504400000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 13939.0, "quote_volume": 838.2635, "trades": 12, "taker_buy_volume": 1851.0, "taker_buy_quote": 111.3697}, {"ts": 1769504460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504520000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 21459.0, "quote_volume": 1291.2004, "trades": 12, "taker_buy_volume": 17409.0, "taker_buy_quote": 1047.7954}, {"ts": 1769504580000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 37855.0, "quote_volume": 2271.5069, "trades": 11, "taker_buy_volume": 4881.0, "taker_buy_quote": 292.9431}, {"ts": 1769504640000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 29454.0, "quote_volume": 1767.4592, "trades": 15, "taker_buy_volume": 10950.0, "taker_buy_quote": 657.6551}, {"ts": 1769504700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6060.0, "quote_volume": 362.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504760000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 63034.0, "quote_volume": 3767.7393, "trades": 22, "taker_buy_volume": 6378.0, "taker_buy_quote": 381.2408}, {"ts": 1769504820000, "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0598, "volume": 193382.0, "quote_volume": 11551.8478, "trades": 41, "taker_buy_volume": 97652.0, "taker_buy_quote": 5838.2455}, {"ts": 1769504880000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 87398.0, "quote_volume": 5230.5359, "trades": 15, "taker_buy_volume": 31491.0, "taker_buy_quote": 1884.8626}, {"ts": 1769504940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 17312.0, "quote_volume": 1035.2576, "trades": 5, "taker_buy_volume": 8100.0, "taker_buy_quote": 484.38}, {"ts": 1769505000000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 22149.0, "quote_volume": 1321.5891, "trades": 9, "taker_buy_volume": 3361.0, "taker_buy_quote": 200.6517}, {"ts": 1769505060000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 16193.0, "quote_volume": 964.9281, "trades": 12, "taker_buy_volume": 10090.0, "taker_buy_quote": 601.3946}, {"ts": 1769505120000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 65277.0, "quote_volume": 3883.9881, "trades": 29, "taker_buy_volume": 32929.0, "taker_buy_quote": 1960.7068}, {"ts": 1769505180000, "open": 0.0595, "high": 0.0596, "low": 0.0593, "close": 0.0594, "volume": 101348.0, "quote_volume": 6022.9727, "trades": 43, "taker_buy_volume": 57963.0, "taker_buy_quote": 3446.5373}, {"ts": 1769505240000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 74686.0, "quote_volume": 4432.242, "trades": 34, "taker_buy_volume": 36748.0, "taker_buy_quote": 2182.4262}, {"ts": 1769505300000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 90608.0, "quote_volume": 5383.3616, "trades": 38, "taker_buy_volume": 48968.0, "taker_buy_quote": 2911.5166}, {"ts": 1769505360000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 95546.0, "quote_volume": 5675.7818, "trades": 34, "taker_buy_volume": 59608.0, "taker_buy_quote": 3543.873}, {"ts": 1769505420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1308.0, "quote_volume": 77.826, "trades": 1, "taker_buy_volume": 1308.0, "taker_buy_quote": 77.826}, {"ts": 1769505480000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 48251.0, "quote_volume": 2867.4624, "trades": 21, "taker_buy_volume": 33650.0, "taker_buy_quote": 2000.163}, {"ts": 1769505540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 50425.0, "quote_volume": 2990.2025, "trades": 7, "taker_buy_volume": 844.0, "taker_buy_quote": 50.0492}, {"ts": 1769505600000, "open": 0.0593, "high": 0.0595, "low": 0.0591, "close": 0.0593, "volume": 78188.0, "quote_volume": 4633.6402, "trades": 35, "taker_buy_volume": 52050.0, "taker_buy_quote": 3086.3078}, {"ts": 1769505660000, "open": 0.0592, "high": 0.0593, "low": 0.0589, "close": 0.0591, "volume": 246722.0, "quote_volume": 14566.5545, "trades": 49, "taker_buy_volume": 47869.0, "taker_buy_quote": 2834.3652}, {"ts": 1769505720000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 50027.0, "quote_volume": 2956.0002, "trades": 45, "taker_buy_volume": 28014.0, "taker_buy_quote": 1656.4126}, {"ts": 1769505780000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.059, "volume": 54792.0, "quote_volume": 3231.8197, "trades": 34, "taker_buy_volume": 17665.0, "taker_buy_quote": 1042.2841}, {"ts": 1769505840000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 50412.0, "quote_volume": 2970.5287, "trades": 35, "taker_buy_volume": 22940.0, "taker_buy_quote": 1352.4279}, {"ts": 1769505900000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 35283.0, "quote_volume": 2078.4311, "trades": 16, "taker_buy_volume": 4398.0, "taker_buy_quote": 259.482}, {"ts": 1769505960000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 67761.0, "quote_volume": 3993.6043, "trades": 67, "taker_buy_volume": 48214.0, "taker_buy_quote": 2844.221}, {"ts": 1769506020000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4587.0, "quote_volume": 270.5322, "trades": 7, "taker_buy_volume": 3579.0, "taker_buy_quote": 211.161}, {"ts": 1769506080000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 49761.0, "quote_volume": 2932.9967, "trades": 36, "taker_buy_volume": 37399.0, "taker_buy_quote": 2205.4871}, {"ts": 1769506140000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 9774.0, "quote_volume": 576.777, "trades": 12, "taker_buy_volume": 5724.0, "taker_buy_quote": 337.827}, {"ts": 1769506200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 10272.0, "quote_volume": 606.048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 14268.0, "quote_volume": 841.8779, "trades": 21, "taker_buy_volume": 13946.0, "taker_buy_quote": 822.8799}, {"ts": 1769506380000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 13817.0, "quote_volume": 815.1597, "trades": 13, "taker_buy_volume": 7627.0, "taker_buy_quote": 450.1637}, {"ts": 1769506440000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 4770.0, "quote_volume": 281.5149, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 50.1759}, {"ts": 1769506500000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 29234.0, "quote_volume": 1723.9181, "trades": 18, "taker_buy_volume": 16305.0, "taker_buy_quote": 961.995}, {"ts": 1769506560000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 28794.0, "quote_volume": 1695.9867, "trades": 11, "taker_buy_volume": 12351.0, "taker_buy_quote": 727.494}, {"ts": 1769506620000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 39145.0, "quote_volume": 2306.0848, "trades": 23, "taker_buy_volume": 19362.0, "taker_buy_quote": 1140.8661}, {"ts": 1769506680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 15896.0, "quote_volume": 936.2744, "trades": 7, "taker_buy_volume": 3199.0, "taker_buy_quote": 188.4211}, {"ts": 1769506740000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 40032.0, "quote_volume": 2354.1886, "trades": 20, "taker_buy_volume": 18937.0, "taker_buy_quote": 1114.8204}, {"ts": 1769506800000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 14250.0, "quote_volume": 838.1764, "trades": 12, "taker_buy_volume": 11165.0, "taker_buy_quote": 656.7875}, {"ts": 1769506860000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 24258.0, "quote_volume": 1426.7314, "trades": 11, "taker_buy_volume": 21430.0, "taker_buy_quote": 1260.445}, {"ts": 1769506920000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 39927.0, "quote_volume": 2349.0037, "trades": 18, "taker_buy_volume": 28684.0, "taker_buy_quote": 1687.9153}, {"ts": 1769506980000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 20232.0, "quote_volume": 1191.8483, "trades": 11, "taker_buy_volume": 6893.0, "taker_buy_quote": 406.1812}, {"ts": 1769507040000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 44135.0, "quote_volume": 2601.8458, "trades": 33, "taker_buy_volume": 40085.0, "taker_buy_quote": 2363.3008}, {"ts": 1769507100000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 29438.0, "quote_volume": 1736.7027, "trades": 12, "taker_buy_volume": 9149.0, "taker_buy_quote": 539.961}, {"ts": 1769507160000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8037.0, "quote_volume": 475.0551, "trades": 13, "taker_buy_volume": 8037.0, "taker_buy_quote": 475.0551}, {"ts": 1769507220000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 194492.0, "quote_volume": 11520.7207, "trades": 31, "taker_buy_volume": 194105.0, "taker_buy_quote": 11497.8103}, {"ts": 1769507280000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 245094.0, "quote_volume": 14555.746, "trades": 42, "taker_buy_volume": 202348.0, "taker_buy_quote": 12020.178}, {"ts": 1769507340000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 11901.0, "quote_volume": 704.6489, "trades": 6, "taker_buy_volume": 1097.0, "taker_buy_quote": 65.0521}, {"ts": 1769507400000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3926.0, "quote_volume": 232.5784, "trades": 5, "taker_buy_volume": 1592.0, "taker_buy_quote": 94.4056}, {"ts": 1769507460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7420.0, "quote_volume": 439.264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507520000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5063.0, "quote_volume": 299.8157, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 51.0573}, {"ts": 1769507580000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507640000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 10318.0, "quote_volume": 611.8205, "trades": 4, "taker_buy_volume": 3353.0, "taker_buy_quote": 198.8329}, {"ts": 1769507700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7977.0, "quote_volume": 473.0361, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 240.165}, {"ts": 1769507760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4202.0, "quote_volume": 248.7584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507880000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 33397.0, "quote_volume": 1970.9093, "trades": 11, "taker_buy_volume": 8377.0, "taker_buy_quote": 494.243}, {"ts": 1769507940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 29904.0, "quote_volume": 1764.336, "trades": 8, "taker_buy_volume": 25978.0, "taker_buy_quote": 1532.702}, {"ts": 1769508000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 20873.0, "quote_volume": 1233.5943, "trades": 8, "taker_buy_volume": 20197.0, "taker_buy_quote": 1193.6427}, {"ts": 1769508060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1654.0, "quote_volume": 97.586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 94.0, "quote_volume": 5.5366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508180000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 45210.0, "quote_volume": 2662.954, "trades": 5, "taker_buy_volume": 45210.0, "taker_buy_quote": 2662.954}, {"ts": 1769508240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 904.0, "quote_volume": 53.2456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 39114.0, "quote_volume": 2307.726, "trades": 4, "taker_buy_volume": 22093.0, "taker_buy_quote": 1303.487}, {"ts": 1769508360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 15713.0, "quote_volume": 927.067, "trades": 10, "taker_buy_volume": 15713.0, "taker_buy_quote": 927.067}, {"ts": 1769508420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508480000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5871.0, "quote_volume": 346.389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508600000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 13305.0, "quote_volume": 785.0833, "trades": 21, "taker_buy_volume": 12852.0, "taker_buy_quote": 758.4016}, {"ts": 1769508660000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 7252.0, "quote_volume": 427.962, "trades": 11, "taker_buy_volume": 6986.0, "taker_buy_quote": 412.2946}, {"ts": 1769508720000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 31939.0, "quote_volume": 1883.8832, "trades": 18, "taker_buy_volume": 9348.0, "taker_buy_quote": 551.532}, {"ts": 1769508780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 861.0, "quote_volume": 50.8851, "trades": 1, "taker_buy_volume": 861.0, "taker_buy_quote": 50.8851}, {"ts": 1769508900000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5000.0, "quote_volume": 295.5, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 295.5}, {"ts": 1769508960000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 13531.0, "quote_volume": 798.329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509200000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1692.0, "quote_volume": 99.9972, "trades": 2, "taker_buy_volume": 1692.0, "taker_buy_quote": 99.9972}, {"ts": 1769509320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 14948.0, "quote_volume": 882.102, "trades": 11, "taker_buy_volume": 14948.0, "taker_buy_quote": 882.102}, {"ts": 1769509440000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 26932.0, "quote_volume": 1588.988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509500000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509620000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1849.0, "quote_volume": 108.9922, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 50.799}, {"ts": 1769509680000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4611.0, "quote_volume": 271.5879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509740000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 31108.0, "quote_volume": 1834.8963, "trades": 36, "taker_buy_volume": 25501.0, "taker_buy_quote": 1504.644}, {"ts": 1769509800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 622.0, "quote_volume": 36.6358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 28953.0, "quote_volume": 1705.5017, "trades": 20, "taker_buy_volume": 16771.0, "taker_buy_quote": 987.9819}, {"ts": 1769509920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 60463.0, "quote_volume": 3561.2707, "trades": 5, "taker_buy_volume": 849.0, "taker_buy_quote": 50.0061}, {"ts": 1769509980000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 16116.0, "quote_volume": 949.2324, "trades": 4, "taker_buy_volume": 16116.0, "taker_buy_quote": 949.2324}, {"ts": 1769510100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 45322.0, "quote_volume": 2669.4658, "trades": 5, "taker_buy_volume": 5767.0, "taker_buy_quote": 339.6763}, {"ts": 1769510160000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510220000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 734.0, "quote_volume": 43.2326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 861.0, "quote_volume": 50.799, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 50.799}, {"ts": 1769510340000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510400000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 10140.0, "quote_volume": 598.2964, "trades": 7, "taker_buy_volume": 10140.0, "taker_buy_quote": 598.2964}, {"ts": 1769510460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3585.0, "quote_volume": 211.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4808.0, "quote_volume": 284.1528, "trades": 2, "taker_buy_volume": 4808.0, "taker_buy_quote": 284.1528}, {"ts": 1769510580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510640000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 16158.0, "quote_volume": 955.3232, "trades": 13, "taker_buy_volume": 11547.0, "taker_buy_quote": 682.8131}, {"ts": 1769510700000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 7759.0, "quote_volume": 458.566, "trades": 9, "taker_buy_volume": 4720.0, "taker_buy_quote": 278.9611}, {"ts": 1769510760000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 787.0, "quote_volume": 46.5639, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 30.9024}, {"ts": 1769510820000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 9217.0, "quote_volume": 544.0613, "trades": 10, "taker_buy_volume": 2583.0, "taker_buy_quote": 152.6553}, {"ts": 1769510880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 878.0, "quote_volume": 51.8898, "trades": 1, "taker_buy_volume": 878.0, "taker_buy_quote": 51.8898}, {"ts": 1769510940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 520.0, "quote_volume": 30.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511000000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4582.0, "quote_volume": 270.7962, "trades": 7, "taker_buy_volume": 4582.0, "taker_buy_quote": 270.7962}, {"ts": 1769511060000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1423.0, "quote_volume": 84.0993, "trades": 3, "taker_buy_volume": 1423.0, "taker_buy_quote": 84.0993}, {"ts": 1769511120000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 32616.0, "quote_volume": 1922.8917, "trades": 13, "taker_buy_volume": 4937.0, "taker_buy_quote": 291.0573}, {"ts": 1769511180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 804.0, "quote_volume": 47.3556, "trades": 1, "taker_buy_volume": 804.0, "taker_buy_quote": 47.3556}, {"ts": 1769511240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 85.0, "quote_volume": 5.0065, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.0065}, {"ts": 1769511300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 20409.0, "quote_volume": 1202.0901, "trades": 5, "taker_buy_volume": 19375.0, "taker_buy_quote": 1141.1875}, {"ts": 1769511420000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5714.0, "quote_volume": 336.5546, "trades": 6, "taker_buy_volume": 1256.0, "taker_buy_quote": 73.9784}, {"ts": 1769511480000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 43638.0, "quote_volume": 2566.4504, "trades": 15, "taker_buy_volume": 12333.0, "taker_buy_quote": 726.1266}, {"ts": 1769511540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511600000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 37698.0, "quote_volume": 2213.507, "trades": 13, "taker_buy_volume": 27310.0, "taker_buy_quote": 1603.7314}, {"ts": 1769511660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3631.0, "quote_volume": 213.1397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511720000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 10221.0, "quote_volume": 600.5885, "trades": 4, "taker_buy_volume": 10221.0, "taker_buy_quote": 600.5885}, {"ts": 1769511780000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 16798.0, "quote_volume": 988.1282, "trades": 11, "taker_buy_volume": 11223.0, "taker_buy_quote": 660.3386}, {"ts": 1769511840000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 336.0, "quote_volume": 19.7568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511900000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 47600.0, "quote_volume": 2797.9387, "trades": 18, "taker_buy_volume": 13604.0, "taker_buy_quote": 800.9027}, {"ts": 1769511960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 211.0, "quote_volume": 12.4068, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 12.4068}, {"ts": 1769512020000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 51419.0, "quote_volume": 3018.0232, "trades": 19, "taker_buy_volume": 29132.0, "taker_buy_quote": 1710.6371}, {"ts": 1769512080000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 7804.0, "quote_volume": 458.3365, "trades": 6, "taker_buy_volume": 6814.0, "taker_buy_quote": 400.3225}, {"ts": 1769512140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 21199.0, "quote_volume": 1244.3813, "trades": 5, "taker_buy_volume": 7457.0, "taker_buy_quote": 437.7259}, {"ts": 1769512260000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 14487.0, "quote_volume": 850.3869, "trades": 3, "taker_buy_volume": 14487.0, "taker_buy_quote": 850.3869}, {"ts": 1769512320000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 861.0, "quote_volume": 50.6268, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 50.6268}, {"ts": 1769512440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 848.0, "quote_volume": 49.8624, "trades": 1, "taker_buy_volume": 848.0, "taker_buy_quote": 49.8624}, {"ts": 1769512560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1759.0, "quote_volume": 103.2533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512620000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7497.0, "quote_volume": 440.1279, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 31.752}, {"ts": 1769512680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2110.0, "quote_volume": 123.857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 14160.0, "quote_volume": 829.776, "trades": 6, "taker_buy_volume": 8417.0, "taker_buy_quote": 493.2362}, {"ts": 1769512800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 227.0, "quote_volume": 13.3022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 946.0, "quote_volume": 55.5302, "trades": 2, "taker_buy_volume": 946.0, "taker_buy_quote": 55.5302}, {"ts": 1769512980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 340.0, "quote_volume": 19.958, "trades": 4, "taker_buy_volume": 340.0, "taker_buy_quote": 19.958}, {"ts": 1769513040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 85.0, "quote_volume": 4.9895, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 4.9895}, {"ts": 1769513220000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 20819.0, "quote_volume": 1222.3894, "trades": 11, "taker_buy_volume": 12561.0, "taker_buy_quote": 737.6448}, {"ts": 1769513280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513400000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 26234.0, "quote_volume": 1538.8858, "trades": 11, "taker_buy_volume": 15734.0, "taker_buy_quote": 923.5858}, {"ts": 1769513460000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4357.0, "quote_volume": 255.8326, "trades": 4, "taker_buy_volume": 4357.0, "taker_buy_quote": 255.8326}, {"ts": 1769513520000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 2944.0, "quote_volume": 172.9319, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 70.0308}, {"ts": 1769513580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 9625.0, "quote_volume": 565.95, "trades": 5, "taker_buy_volume": 9625.0, "taker_buy_quote": 565.95}, {"ts": 1769513760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 11474.0, "quote_volume": 673.5238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4269.0, "quote_volume": 250.1634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 6666.0, "quote_volume": 390.6276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 872.0, "quote_volume": 51.0992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514120000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 16875.0, "quote_volume": 988.2859, "trades": 4, "taker_buy_volume": 7572.0, "taker_buy_quote": 443.7192}, {"ts": 1769514180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3099.0, "quote_volume": 181.6014, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 9.0244}, {"ts": 1769514240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 387339.0, "quote_volume": 22659.3315, "trades": 13, "taker_buy_volume": 367.0, "taker_buy_quote": 21.4695}, {"ts": 1769514360000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 10609.0, "quote_volume": 619.5656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514480000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 3692.0, "quote_volume": 215.9174, "trades": 3, "taker_buy_volume": 3046.0, "taker_buy_quote": 178.191}, {"ts": 1769514540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 178.0, "quote_volume": 10.413, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.413}, {"ts": 1769514600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 12526.0, "quote_volume": 731.5184, "trades": 5, "taker_buy_volume": 2286.0, "taker_buy_quote": 133.5024}, {"ts": 1769514660000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 12498.0, "quote_volume": 729.8832, "trades": 2, "taker_buy_volume": 8448.0, "taker_buy_quote": 493.3632}, {"ts": 1769514840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 908.0, "quote_volume": 53.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2339.0, "quote_volume": 136.5976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5846.0, "quote_volume": 341.4064, "trades": 5, "taker_buy_volume": 5043.0, "taker_buy_quote": 294.5112}, {"ts": 1769515020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515080000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 24734.0, "quote_volume": 1445.3669, "trades": 9, "taker_buy_volume": 17166.0, "taker_buy_quote": 1003.3957}, {"ts": 1769515140000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 70982.0, "quote_volume": 4159.2989, "trades": 7, "taker_buy_volume": 68519.0, "taker_buy_quote": 4015.2134}, {"ts": 1769515200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 26441.0, "quote_volume": 1549.4426, "trades": 7, "taker_buy_volume": 11512.0, "taker_buy_quote": 674.6032}, {"ts": 1769515260000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 17021.0, "quote_volume": 995.7285, "trades": 1, "taker_buy_volume": 17021.0, "taker_buy_quote": 995.7285}, {"ts": 1769515320000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515380000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 111798.0, "quote_volume": 6557.9337, "trades": 24, "taker_buy_volume": 104310.0, "taker_buy_quote": 6119.1369}, {"ts": 1769515440000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 61949.0, "quote_volume": 3648.7822, "trades": 28, "taker_buy_volume": 53218.0, "taker_buy_quote": 3134.7508}, {"ts": 1769515500000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 6674.0, "quote_volume": 392.5509, "trades": 6, "taker_buy_volume": 2951.0, "taker_buy_quote": 173.6385}, {"ts": 1769515560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5849.0, "quote_volume": 343.3363, "trades": 4, "taker_buy_volume": 85.0, "taker_buy_quote": 4.9895}, {"ts": 1769515620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 715.0, "quote_volume": 41.899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515680000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 55443.0, "quote_volume": 3253.7509, "trades": 18, "taker_buy_volume": 29652.0, "taker_buy_quote": 1740.6113}, {"ts": 1769515740000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 1210.0, "quote_volume": 70.9162, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 5.9874}, {"ts": 1769515800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 220.0, "quote_volume": 12.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6633.0, "quote_volume": 389.3571, "trades": 4, "taker_buy_volume": 6332.0, "taker_buy_quote": 371.6884}, {"ts": 1769515980000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 25330.0, "quote_volume": 1490.8388, "trades": 8, "taker_buy_volume": 22248.0, "taker_buy_quote": 1309.6172}, {"ts": 1769516040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 10715.0, "quote_volume": 628.9705, "trades": 3, "taker_buy_volume": 10348.0, "taker_buy_quote": 607.4276}, {"ts": 1769516160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 171.0, "quote_volume": 10.0548, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.0548}, {"ts": 1769516220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 11230.0, "quote_volume": 659.201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3950.0, "quote_volume": 231.47, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516460000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8922.0, "quote_volume": 522.8202, "trades": 5, "taker_buy_volume": 4782.0, "taker_buy_quote": 280.2252}, {"ts": 1769516520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 25672.0, "quote_volume": 1504.3792, "trades": 5, "taker_buy_volume": 10065.0, "taker_buy_quote": 589.809}, {"ts": 1769516580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516700000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 12880.0, "quote_volume": 753.48, "trades": 4, "taker_buy_volume": 5383.0, "taker_buy_quote": 314.9055}, {"ts": 1769516760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 12031.0, "quote_volume": 703.8135, "trades": 4, "taker_buy_volume": 4050.0, "taker_buy_quote": 236.925}, {"ts": 1769516820000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516880000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2495.0, "quote_volume": 145.9575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517120000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7945.0, "quote_volume": 463.988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517180000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 24394.0, "quote_volume": 1423.6632, "trades": 6, "taker_buy_volume": 15113.0, "taker_buy_quote": 882.5809}, {"ts": 1769517240000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517420000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 27133.0, "quote_volume": 1579.9623, "trades": 12, "taker_buy_volume": 4412.0, "taker_buy_quote": 256.8146}, {"ts": 1769517480000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 27781.0, "quote_volume": 1618.0322, "trades": 12, "taker_buy_volume": 4331.0, "taker_buy_quote": 252.4973}, {"ts": 1769517540000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 2318.0, "quote_volume": 135.1394, "trades": 1, "taker_buy_volume": 2318.0, "taker_buy_quote": 135.1394}, {"ts": 1769517600000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517660000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 22049.0, "quote_volume": 1284.6467, "trades": 8, "taker_buy_volume": 17999.0, "taker_buy_quote": 1048.9367}, {"ts": 1769517720000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 19389.0, "quote_volume": 1129.2408, "trades": 5, "taker_buy_volume": 12060.0, "taker_buy_quote": 702.693}, {"ts": 1769517780000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517840000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 7434.0, "quote_volume": 431.9059, "trades": 9, "taker_buy_volume": 6586.0, "taker_buy_quote": 382.6466}, {"ts": 1769517900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8984.0, "quote_volume": 521.9704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 174.0, "quote_volume": 10.1094, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.1094}, {"ts": 1769518020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 111147.0, "quote_volume": 6457.6407, "trades": 15, "taker_buy_volume": 41877.0, "taker_buy_quote": 2433.0537}, {"ts": 1769518140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 14919.0, "quote_volume": 866.7939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518260000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 63713.0, "quote_volume": 3707.553, "trades": 23, "taker_buy_volume": 43283.0, "taker_buy_quote": 2519.2049}, {"ts": 1769518320000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 10085.0, "quote_volume": 586.947, "trades": 5, "taker_buy_volume": 10085.0, "taker_buy_quote": 586.947}, {"ts": 1769518380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518440000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 70545.0, "quote_volume": 4103.5702, "trades": 16, "taker_buy_volume": 57157.0, "taker_buy_quote": 3325.7274}, {"ts": 1769518500000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 28941.0, "quote_volume": 1681.4721, "trades": 10, "taker_buy_volume": 8100.0, "taker_buy_quote": 470.61}, {"ts": 1769518560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 8102.0, "quote_volume": 469.916, "trades": 5, "taker_buy_volume": 2007.0, "taker_buy_quote": 116.406}, {"ts": 1769518620000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4331.0, "quote_volume": 251.1884, "trades": 5, "taker_buy_volume": 4235.0, "taker_buy_quote": 245.63}, {"ts": 1769518680000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3577.0, "quote_volume": 207.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518800000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 32502.0, "quote_volume": 1888.3662, "trades": 10, "taker_buy_volume": 7693.0, "taker_buy_quote": 446.9633}, {"ts": 1769518860000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 10662.0, "quote_volume": 619.4622, "trades": 4, "taker_buy_volume": 1129.0, "taker_buy_quote": 65.5949}, {"ts": 1769518920000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3400.0, "quote_volume": 197.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518980000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 46951.0, "quote_volume": 2724.5139, "trades": 16, "taker_buy_volume": 33908.0, "taker_buy_quote": 1968.0199}, {"ts": 1769519040000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 15756.0, "quote_volume": 913.848, "trades": 4, "taker_buy_volume": 3097.0, "taker_buy_quote": 179.626}, {"ts": 1769519100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 845.0, "quote_volume": 49.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 1955.0, "quote_volume": 113.4029, "trades": 3, "taker_buy_volume": 129.0, "taker_buy_quote": 7.4949}, {"ts": 1769519340000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 84741.0, "quote_volume": 4916.4085, "trades": 20, "taker_buy_volume": 55959.0, "taker_buy_quote": 3247.0525}, {"ts": 1769519400000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 20855.0, "quote_volume": 1210.909, "trades": 5, "taker_buy_volume": 17240.0, "taker_buy_quote": 1001.239}, {"ts": 1769519460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 400.0, "quote_volume": 23.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5827.0, "quote_volume": 337.966, "trades": 1, "taker_buy_volume": 5827.0, "taker_buy_quote": 337.966}, {"ts": 1769519580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 7420.0, "quote_volume": 430.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 128.0, "quote_volume": 7.424, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 7.424}, {"ts": 1769519700000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519760000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 79690.0, "quote_volume": 4612.4667, "trades": 18, "taker_buy_volume": 30734.0, "taker_buy_quote": 1779.4986}, {"ts": 1769519820000, "open": 0.0579, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 21743.0, "quote_volume": 1257.2867, "trades": 10, "taker_buy_volume": 5192.0, "taker_buy_quote": 300.719}, {"ts": 1769519880000, "open": 0.0578, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 279697.0, "quote_volume": 16125.3181, "trades": 58, "taker_buy_volume": 95848.0, "taker_buy_quote": 5523.3851}, {"ts": 1769519940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 4026.0, "quote_volume": 232.3002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520000000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 62860.0, "quote_volume": 3629.9561, "trades": 17, "taker_buy_volume": 43984.0, "taker_buy_quote": 2540.8109}, {"ts": 1769520060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520120000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 2153.0, "quote_volume": 124.4235, "trades": 2, "taker_buy_volume": 2153.0, "taker_buy_quote": 124.4235}, {"ts": 1769520180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4176.0, "quote_volume": 241.3728, "trades": 2, "taker_buy_volume": 4176.0, "taker_buy_quote": 241.3728}, {"ts": 1769520240000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 9163.0, "quote_volume": 528.7051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520300000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 29843.0, "quote_volume": 1719.4496, "trades": 8, "taker_buy_volume": 878.0, "taker_buy_quote": 50.6606}, {"ts": 1769520360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 6163.0, "quote_volume": 355.6051, "trades": 4, "taker_buy_volume": 6163.0, "taker_buy_quote": 355.6051}, {"ts": 1769520420000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520480000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 209290.0, "quote_volume": 12120.4557, "trades": 64, "taker_buy_volume": 195057.0, "taker_buy_quote": 11297.7883}, {"ts": 1769520540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520600000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8635.0, "quote_volume": 500.425, "trades": 5, "taker_buy_volume": 8635.0, "taker_buy_quote": 500.425}, {"ts": 1769520660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4050.0, "quote_volume": 234.495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520780000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 43112.0, "quote_volume": 2500.5116, "trades": 12, "taker_buy_volume": 29526.0, "taker_buy_quote": 1712.965}, {"ts": 1769520840000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 12409.0, "quote_volume": 720.1397, "trades": 9, "taker_buy_volume": 8973.0, "taker_buy_quote": 520.8517}, {"ts": 1769520900000, "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 57484.0, "quote_volume": 3339.9655, "trades": 24, "taker_buy_volume": 34979.0, "taker_buy_quote": 2032.9272}, {"ts": 1769520960000, "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0584, "volume": 129235.0, "quote_volume": 7540.6309, "trades": 33, "taker_buy_volume": 106920.0, "taker_buy_quote": 6237.4467}, {"ts": 1769521020000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 39907.0, "quote_volume": 2331.052, "trades": 10, "taker_buy_volume": 26319.0, "taker_buy_quote": 1537.524}, {"ts": 1769521080000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 20308.0, "quote_volume": 1186.3975, "trades": 9, "taker_buy_volume": 19331.0, "taker_buy_quote": 1129.3407}, {"ts": 1769521140000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 25989.0, "quote_volume": 1518.6495, "trades": 12, "taker_buy_volume": 18012.0, "taker_buy_quote": 1052.7927}, {"ts": 1769521200000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 17461.0, "quote_volume": 1020.589, "trades": 4, "taker_buy_volume": 8666.0, "taker_buy_quote": 506.961}, {"ts": 1769521260000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 777.0, "quote_volume": 45.3845, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 24.9795}, {"ts": 1769521320000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 13667.0, "quote_volume": 798.6039, "trades": 4, "taker_buy_volume": 8561.0, "taker_buy_quote": 500.4135}, {"ts": 1769521380000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8547.0, "quote_volume": 500.1917, "trades": 4, "taker_buy_volume": 8547.0, "taker_buy_quote": 500.1917}, {"ts": 1769521440000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 7344.0, "quote_volume": 429.624, "trades": 2, "taker_buy_volume": 5428.0, "taker_buy_quote": 317.538}, {"ts": 1769521500000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 23332.0, "quote_volume": 1364.302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521560000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 9572.0, "quote_volume": 559.962, "trades": 2, "taker_buy_volume": 9572.0, "taker_buy_quote": 559.962}, {"ts": 1769521620000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 26101.0, "quote_volume": 1526.9361, "trades": 10, "taker_buy_volume": 25641.0, "taker_buy_quote": 1500.0721}, {"ts": 1769521680000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 47330.0, "quote_volume": 2768.6321, "trades": 9, "taker_buy_volume": 27812.0, "taker_buy_quote": 1627.002}, {"ts": 1769521740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521800000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 64301.0, "quote_volume": 3768.3726, "trades": 14, "taker_buy_volume": 48484.0, "taker_buy_quote": 2842.0156}, {"ts": 1769521860000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 54275.0, "quote_volume": 3187.5046, "trades": 20, "taker_buy_volume": 37333.0, "taker_buy_quote": 2193.0092}, {"ts": 1769521920000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 13813.0, "quote_volume": 809.4705, "trades": 6, "taker_buy_volume": 4337.0, "taker_buy_quote": 254.1769}, {"ts": 1769521980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 15831.0, "quote_volume": 924.5304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522040000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 12320.0, "quote_volume": 720.6884, "trades": 4, "taker_buy_volume": 12004.0, "taker_buy_quote": 702.234}, {"ts": 1769522100000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 44945.0, "quote_volume": 2637.7893, "trades": 12, "taker_buy_volume": 44699.0, "taker_buy_quote": 2623.3983}, {"ts": 1769522160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3943.0, "quote_volume": 231.0598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4236.0, "quote_volume": 248.2296, "trades": 2, "taker_buy_volume": 4236.0, "taker_buy_quote": 248.2296}, {"ts": 1769522280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522400000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 167.0, "quote_volume": 9.7695, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.7695}, {"ts": 1769522460000, "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0587, "volume": 77719.0, "quote_volume": 4560.0928, "trades": 14, "taker_buy_volume": 8271.0, "taker_buy_quote": 485.4906}, {"ts": 1769522520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1291.0, "quote_volume": 75.6526, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 44.9462}, {"ts": 1769522580000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4200.0, "quote_volume": 246.12, "trades": 2, "taker_buy_volume": 4200.0, "taker_buy_quote": 246.12}, {"ts": 1769522640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 94.0, "quote_volume": 5.5084, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.5084}, {"ts": 1769522700000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 12450.0, "quote_volume": 729.57, "trades": 4, "taker_buy_volume": 12450.0, "taker_buy_quote": 729.57}, {"ts": 1769522760000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522820000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 206.0, "quote_volume": 12.0604, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 5.5084}, {"ts": 1769522880000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 10904.0, "quote_volume": 638.9573, "trades": 6, "taker_buy_volume": 289.0, "taker_buy_quote": 16.9354}, {"ts": 1769522940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 17017.0, "quote_volume": 997.1962, "trades": 5, "taker_buy_volume": 12623.0, "taker_buy_quote": 739.7078}, {"ts": 1769523000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 6880.0, "quote_volume": 403.168, "trades": 4, "taker_buy_volume": 5475.0, "taker_buy_quote": 320.835}, {"ts": 1769523060000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 18692.0, "quote_volume": 1094.9266, "trades": 8, "taker_buy_volume": 4221.0, "taker_buy_quote": 247.3506}, {"ts": 1769523120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 183.0, "quote_volume": 10.7055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 7766.0, "quote_volume": 455.0876, "trades": 3, "taker_buy_volume": 7766.0, "taker_buy_quote": 455.0876}, {"ts": 1769523240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 5221.0, "quote_volume": 306.4727, "trades": 2, "taker_buy_volume": 5221.0, "taker_buy_quote": 306.4727}, {"ts": 1769523360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4332.0, "quote_volume": 254.2884, "trades": 3, "taker_buy_volume": 4238.0, "taker_buy_quote": 248.7706}, {"ts": 1769523420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6346.0, "quote_volume": 372.5102, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 10.3899}, {"ts": 1769523480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 21819.0, "quote_volume": 1278.5934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 460.0, "quote_volume": 26.956, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 26.956}, {"ts": 1769523780000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523840000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523900000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 19492.0, "quote_volume": 1141.2791, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 8.79}, {"ts": 1769523960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524020000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524080000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 12599.0, "quote_volume": 737.0415, "trades": 8, "taker_buy_volume": 6775.0, "taker_buy_quote": 396.3375}, {"ts": 1769524140000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4050.0, "quote_volume": 236.52, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 236.52}, {"ts": 1769524260000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 46405.0, "quote_volume": 2714.2701, "trades": 6, "taker_buy_volume": 46405.0, "taker_buy_quote": 2714.2701}, {"ts": 1769524320000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 37168.0, "quote_volume": 2176.0604, "trades": 8, "taker_buy_volume": 28938.0, "taker_buy_quote": 1694.6054}, {"ts": 1769524380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524440000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 8479.0, "quote_volume": 495.6165, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 236.925}, {"ts": 1769524500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 7033.0, "quote_volume": 410.7272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524620000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 12331.0, "quote_volume": 718.8973, "trades": 4, "taker_buy_volume": 12331.0, "taker_buy_quote": 718.8973}, {"ts": 1769524800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524860000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 24751.0, "quote_volume": 1438.9877, "trades": 16, "taker_buy_volume": 86.0, "taker_buy_quote": 5.0138}, {"ts": 1769524920000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 19117.0, "quote_volume": 1112.6094, "trades": 9, "taker_buy_volume": 13742.0, "taker_buy_quote": 799.7844}, {"ts": 1769524980000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525040000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525100000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 10991.0, "quote_volume": 638.5771, "trades": 6, "taker_buy_volume": 9457.0, "taker_buy_quote": 549.4517}, {"ts": 1769525160000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525220000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 22112.0, "quote_volume": 1282.496, "trades": 7, "taker_buy_volume": 8100.0, "taker_buy_quote": 469.8}, {"ts": 1769525280000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 29274.0, "quote_volume": 1697.9023, "trades": 6, "taker_buy_volume": 4153.0, "taker_buy_quote": 240.8843}, {"ts": 1769525340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525400000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 4139.0, "quote_volume": 240.0509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525460000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5186.0, "quote_volume": 299.7508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4382.0, "quote_volume": 253.2796, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 19.1896}, {"ts": 1769525640000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 10304.0, "quote_volume": 596.6016, "trades": 4, "taker_buy_volume": 9695.0, "taker_buy_quote": 561.3405}, {"ts": 1769525760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 292.0, "quote_volume": 16.9068, "trades": 3, "taker_buy_volume": 86.0, "taker_buy_quote": 4.9794}, {"ts": 1769525820000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 8935.0, "quote_volume": 516.4599, "trades": 5, "taker_buy_volume": 169.0, "taker_buy_quote": 9.7851}, {"ts": 1769525880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1971.0, "quote_volume": 114.1209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3452.0, "quote_volume": 199.8708, "trades": 4, "taker_buy_volume": 175.0, "taker_buy_quote": 10.1325}, {"ts": 1769526060000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526120000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 18850.0, "quote_volume": 1093.9321, "trades": 5, "taker_buy_volume": 18850.0, "taker_buy_quote": 1093.9321}, {"ts": 1769526180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9266.0, "quote_volume": 537.428, "trades": 3, "taker_buy_volume": 5216.0, "taker_buy_quote": 302.528}, {"ts": 1769526300000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526360000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 175.0, "quote_volume": 10.15, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 10.15}, {"ts": 1769526420000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1500.0, "quote_volume": 87.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526480000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 12556.0, "quote_volume": 728.248, "trades": 8, "taker_buy_volume": 4050.0, "taker_buy_quote": 234.9}, {"ts": 1769526540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526600000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 11967.0, "quote_volume": 695.2654, "trades": 7, "taker_buy_volume": 9466.0, "taker_buy_quote": 549.9746}, {"ts": 1769526660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 19542.0, "quote_volume": 1137.3444, "trades": 5, "taker_buy_volume": 2490.0, "taker_buy_quote": 144.918}, {"ts": 1769526720000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 19613.0, "quote_volume": 1141.6083, "trades": 8, "taker_buy_volume": 2148.0, "taker_buy_quote": 125.1743}, {"ts": 1769526780000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6798.0, "quote_volume": 394.9638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526840000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3499.0, "quote_volume": 203.31, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 10.5342}, {"ts": 1769526900000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8491.0, "quote_volume": 493.3271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 20453.0, "quote_volume": 1188.3193, "trades": 5, "taker_buy_volume": 5475.0, "taker_buy_quote": 318.0975}, {"ts": 1769527020000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 9682.0, "quote_volume": 562.5242, "trades": 3, "taker_buy_volume": 4218.0, "taker_buy_quote": 245.0658}, {"ts": 1769527080000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1913.0, "quote_volume": 111.1453, "trades": 1, "taker_buy_volume": 1913.0, "taker_buy_quote": 111.1453}, {"ts": 1769527200000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 17077.0, "quote_volume": 992.1737, "trades": 5, "taker_buy_volume": 7523.0, "taker_buy_quote": 437.0863}, {"ts": 1769527260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9107.0, "quote_volume": 528.206, "trades": 2, "taker_buy_volume": 9107.0, "taker_buy_quote": 528.206}, {"ts": 1769527320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 18358.0, "quote_volume": 1064.764, "trades": 6, "taker_buy_volume": 14820.0, "taker_buy_quote": 859.56}, {"ts": 1769527380000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4229.0, "quote_volume": 245.282, "trades": 2, "taker_buy_volume": 4229.0, "taker_buy_quote": 245.282}, {"ts": 1769527500000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.0579, "volume": 12256.0, "quote_volume": 710.427, "trades": 6, "taker_buy_volume": 1025.0, "taker_buy_quote": 59.5347}, {"ts": 1769527560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 246.0, "quote_volume": 14.268, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 14.268}, {"ts": 1769527620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527680000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1000.0, "quote_volume": 57.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527740000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5086.0, "quote_volume": 294.0744, "trades": 2, "taker_buy_volume": 5086.0, "taker_buy_quote": 294.0744}, {"ts": 1769527800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6140.0, "quote_volume": 354.892, "trades": 3, "taker_buy_volume": 5140.0, "taker_buy_quote": 297.092}, {"ts": 1769527860000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527920000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1341.0, "quote_volume": 77.6439, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 9.7851}, {"ts": 1769528040000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 6983.0, "quote_volume": 404.514, "trades": 5, "taker_buy_volume": 6218.0, "taker_buy_quote": 360.2205}, {"ts": 1769528100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528160000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3923.0, "quote_volume": 227.1417, "trades": 1, "taker_buy_volume": 3923.0, "taker_buy_quote": 227.1417}, {"ts": 1769528220000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 18978.0, "quote_volume": 1098.8262, "trades": 8, "taker_buy_volume": 13033.0, "taker_buy_quote": 754.6107}, {"ts": 1769528280000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 21805.0, "quote_volume": 1262.5839, "trades": 12, "taker_buy_volume": 16787.0, "taker_buy_quote": 972.5435}, {"ts": 1769528340000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3251.0, "quote_volume": 188.5182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 151.0, "quote_volume": 8.758, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.758}, {"ts": 1769528460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 193.0, "quote_volume": 11.194, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.194}, {"ts": 1769528520000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 27667.0, "quote_volume": 1607.0477, "trades": 6, "taker_buy_volume": 27667.0, "taker_buy_quote": 1607.0477}, {"ts": 1769528580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 246.0, "quote_volume": 14.268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 924.0, "quote_volume": 53.6844, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 9.1217}, {"ts": 1769528760000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 22935.0, "quote_volume": 1333.9003, "trades": 8, "taker_buy_volume": 18663.0, "taker_buy_quote": 1085.6749}, {"ts": 1769528820000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1714.0, "quote_volume": 99.7548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528880000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1443.0, "quote_volume": 84.1269, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 10.6689}, {"ts": 1769528940000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 12477.0, "quote_volume": 728.64, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529000000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 688.0, "quote_volume": 40.1792, "trades": 1, "taker_buy_volume": 688.0, "taker_buy_quote": 40.1792}, {"ts": 1769529060000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5127.0, "quote_volume": 299.4168, "trades": 2, "taker_buy_volume": 5127.0, "taker_buy_quote": 299.4168}, {"ts": 1769529120000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 91.0, "quote_volume": 5.3144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529180000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529240000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4050.0, "quote_volume": 236.52, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 236.52}, {"ts": 1769529300000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 9423.0, "quote_volume": 551.6505, "trades": 4, "taker_buy_volume": 8262.0, "taker_buy_quote": 483.732}, {"ts": 1769529360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 741.0, "quote_volume": 43.4226, "trades": 1, "taker_buy_volume": 741.0, "taker_buy_quote": 43.4226}, {"ts": 1769529420000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 451.0, "quote_volume": 26.456, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 26.456}, {"ts": 1769529480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1237.0, "quote_volume": 72.6119, "trades": 1, "taker_buy_volume": 1237.0, "taker_buy_quote": 72.6119}, {"ts": 1769529540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6014.0, "quote_volume": 353.0218, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 9.1572}, {"ts": 1769529720000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 1000.0, "quote_volume": 58.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529780000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8331.0, "quote_volume": 488.1461, "trades": 3, "taker_buy_volume": 7826.0, "taker_buy_quote": 458.6036}, {"ts": 1769529840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 173.0, "quote_volume": 10.1551, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.1551}, {"ts": 1769529900000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1020.0, "quote_volume": 59.993, "trades": 7, "taker_buy_volume": 1020.0, "taker_buy_quote": 59.993}, {"ts": 1769529960000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 7228.0, "quote_volume": 425.9068, "trades": 17, "taker_buy_volume": 1705.0, "taker_buy_quote": 100.5265}, {"ts": 1769530020000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8945.0, "quote_volume": 526.8943, "trades": 7, "taker_buy_volume": 4895.0, "taker_buy_quote": 288.3493}, {"ts": 1769530080000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16167.0, "quote_volume": 952.254, "trades": 15, "taker_buy_volume": 8067.0, "taker_buy_quote": 475.164}, {"ts": 1769530140000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 16177.0, "quote_volume": 954.4632, "trades": 49, "taker_buy_volume": 7267.0, "taker_buy_quote": 428.7732}, {"ts": 1769530200000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1360.0, "quote_volume": 80.2738, "trades": 9, "taker_buy_volume": 1360.0, "taker_buy_quote": 80.2738}, {"ts": 1769530260000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 17019.0, "quote_volume": 1004.1392, "trades": 10, "taker_buy_volume": 3580.0, "taker_buy_quote": 211.2382}, {"ts": 1769530320000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 20813.0, "quote_volume": 1228.0352, "trades": 62, "taker_buy_volume": 9802.0, "taker_buy_quote": 578.3862}, {"ts": 1769530380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 338.0, "quote_volume": 19.9758, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 19.9758}, {"ts": 1769530440000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 14060.0, "quote_volume": 830.9441, "trades": 58, "taker_buy_volume": 8625.0, "taker_buy_quote": 509.7719}, {"ts": 1769530500000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 5948.0, "quote_volume": 351.5606, "trades": 32, "taker_buy_volume": 5239.0, "taker_buy_quote": 309.6587}, {"ts": 1769530560000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 45152.0, "quote_volume": 2669.4877, "trades": 26, "taker_buy_volume": 10192.0, "taker_buy_quote": 602.8233}, {"ts": 1769530620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 9286.0, "quote_volume": 548.8026, "trades": 7, "taker_buy_volume": 1567.0, "taker_buy_quote": 92.6097}, {"ts": 1769530680000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 4515.0, "quote_volume": 266.8978, "trades": 4, "taker_buy_volume": 4515.0, "taker_buy_quote": 266.8978}, {"ts": 1769530740000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1926.0, "quote_volume": 114.0445, "trades": 5, "taker_buy_volume": 940.0, "taker_buy_quote": 55.6733}, {"ts": 1769530800000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 16543.0, "quote_volume": 979.4622, "trades": 8, "taker_buy_volume": 1334.0, "taker_buy_quote": 79.0894}, {"ts": 1769530860000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5198.0, "quote_volume": 307.8364, "trades": 6, "taker_buy_volume": 5198.0, "taker_buy_quote": 307.8364}, {"ts": 1769530920000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1209.0, "quote_volume": 71.6111, "trades": 4, "taker_buy_volume": 1209.0, "taker_buy_quote": 71.6111}, {"ts": 1769530980000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 36432.0, "quote_volume": 2160.2438, "trades": 15, "taker_buy_volume": 28780.0, "taker_buy_quote": 1706.7265}, {"ts": 1769531040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9279.0, "quote_volume": 550.2447, "trades": 5, "taker_buy_volume": 1179.0, "taker_buy_quote": 69.9147}, {"ts": 1769531100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1020.0, "quote_volume": 60.486, "trades": 3, "taker_buy_volume": 1020.0, "taker_buy_quote": 60.486}, {"ts": 1769531160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4988.0, "quote_volume": 295.2896, "trades": 3, "taker_buy_volume": 938.0, "taker_buy_quote": 55.5296}, {"ts": 1769531220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 555.0, "quote_volume": 32.856, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 32.856}, {"ts": 1769531280000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 33061.0, "quote_volume": 1953.1572, "trades": 31, "taker_buy_volume": 4516.0, "taker_buy_quote": 266.6252}, {"ts": 1769531340000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1916.0, "quote_volume": 113.0609, "trades": 7, "taker_buy_volume": 1916.0, "taker_buy_quote": 113.0609}, {"ts": 1769531400000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 688.0, "quote_volume": 40.7116, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 40.7116}, {"ts": 1769531460000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 9350.0, "quote_volume": 554.443, "trades": 7, "taker_buy_volume": 1250.0, "taker_buy_quote": 74.113}, {"ts": 1769531520000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1069.0, "quote_volume": 63.4595, "trades": 6, "taker_buy_volume": 842.0, "taker_buy_quote": 49.9984}, {"ts": 1769531580000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 20746.0, "quote_volume": 1230.2835, "trades": 9, "taker_buy_volume": 5709.0, "taker_buy_quote": 338.5894}, {"ts": 1769531640000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6059.0, "quote_volume": 359.3645, "trades": 10, "taker_buy_volume": 6059.0, "taker_buy_quote": 359.3645}, {"ts": 1769531700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 590.0, "quote_volume": 34.987, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 34.987}, {"ts": 1769531760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 731.0, "quote_volume": 43.3483, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 43.3483}, {"ts": 1769531820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1025.0, "quote_volume": 60.7825, "trades": 3, "taker_buy_volume": 1025.0, "taker_buy_quote": 60.7825}, {"ts": 1769531880000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 9646.0, "quote_volume": 571.9904, "trades": 8, "taker_buy_volume": 816.0, "taker_buy_quote": 48.3888}, {"ts": 1769531940000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5708.0, "quote_volume": 338.5579, "trades": 5, "taker_buy_volume": 5708.0, "taker_buy_quote": 338.5579}, {"ts": 1769532000000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 4833.0, "quote_volume": 286.6794, "trades": 5, "taker_buy_volume": 825.0, "taker_buy_quote": 49.005}, {"ts": 1769532060000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 24209.0, "quote_volume": 1435.8049, "trades": 15, "taker_buy_volume": 2984.0, "taker_buy_quote": 177.1624}, {"ts": 1769532120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 496.0, "quote_volume": 29.4624, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 29.4624}, {"ts": 1769532180000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 34247.0, "quote_volume": 2032.5897, "trades": 10, "taker_buy_volume": 9057.0, "taker_buy_quote": 537.9091}, {"ts": 1769532240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3806.0, "quote_volume": 225.6958, "trades": 2, "taker_buy_volume": 3806.0, "taker_buy_quote": 225.6958}, {"ts": 1769532300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532420000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 14856.0, "quote_volume": 880.5558, "trades": 7, "taker_buy_volume": 14856.0, "taker_buy_quote": 880.5558}, {"ts": 1769532480000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 60873.0, "quote_volume": 3604.2555, "trades": 27, "taker_buy_volume": 19660.0, "taker_buy_quote": 1164.4459}, {"ts": 1769532540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4681.0, "quote_volume": 277.1152, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 239.76}, {"ts": 1769532600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 46543.0, "quote_volume": 2755.3456, "trades": 15, "taker_buy_volume": 10662.0, "taker_buy_quote": 631.1904}, {"ts": 1769532660000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 144980.0, "quote_volume": 8590.0928, "trades": 18, "taker_buy_volume": 80721.0, "taker_buy_quote": 4786.1064}, {"ts": 1769532720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 10566.0, "quote_volume": 625.5072, "trades": 3, "taker_buy_volume": 10566.0, "taker_buy_quote": 625.5072}, {"ts": 1769532780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4219.0, "quote_volume": 249.7648, "trades": 3, "taker_buy_volume": 4219.0, "taker_buy_quote": 249.7648}, {"ts": 1769532960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 377.0, "quote_volume": 22.3184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533020000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 85267.0, "quote_volume": 5033.9444, "trades": 9, "taker_buy_volume": 4201.0, "taker_buy_quote": 248.6992}, {"ts": 1769533080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7978.0, "quote_volume": 472.2976, "trades": 2, "taker_buy_volume": 3928.0, "taker_buy_quote": 232.5376}, {"ts": 1769533140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2578.0, "quote_volume": 152.6176, "trades": 2, "taker_buy_volume": 2578.0, "taker_buy_quote": 152.6176}, {"ts": 1769533260000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6912.0, "quote_volume": 408.4992, "trades": 3, "taker_buy_volume": 6400.0, "taker_buy_quote": 378.24}, {"ts": 1769533320000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 874.0, "quote_volume": 51.6534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533380000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 93819.0, "quote_volume": 5549.0701, "trades": 27, "taker_buy_volume": 93819.0, "taker_buy_quote": 5549.0701}, {"ts": 1769533440000, "open": 0.0592, "high": 0.0594, "low": 0.0591, "close": 0.0593, "volume": 307496.0, "quote_volume": 18230.1617, "trades": 83, "taker_buy_volume": 302448.0, "taker_buy_quote": 17931.2665}, {"ts": 1769533500000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 185873.0, "quote_volume": 11007.6164, "trades": 48, "taker_buy_volume": 116832.0, "taker_buy_quote": 6923.6746}, {"ts": 1769533560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 25742.0, "quote_volume": 1523.9264, "trades": 5, "taker_buy_volume": 25742.0, "taker_buy_quote": 1523.9264}, {"ts": 1769533620000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 43686.0, "quote_volume": 2592.2826, "trades": 12, "taker_buy_volume": 34774.0, "taker_buy_quote": 2063.801}, {"ts": 1769533680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533740000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 67152.0, "quote_volume": 3976.7074, "trades": 20, "taker_buy_volume": 51399.0, "taker_buy_quote": 3044.4535}, {"ts": 1769533800000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 19288.0, "quote_volume": 1141.6974, "trades": 6, "taker_buy_volume": 16244.0, "taker_buy_quote": 961.6448}, {"ts": 1769533860000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 35498.0, "quote_volume": 2099.5808, "trades": 12, "taker_buy_volume": 4050.0, "taker_buy_quote": 239.76}, {"ts": 1769533920000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 27603.0, "quote_volume": 1630.966, "trades": 16, "taker_buy_volume": 11694.0, "taker_buy_quote": 691.1915}, {"ts": 1769533980000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 170.0, "quote_volume": 10.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534040000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 19024.0, "quote_volume": 1122.3807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 5214.0, "quote_volume": 307.1046, "trades": 6, "taker_buy_volume": 3546.0, "taker_buy_quote": 208.8594}, {"ts": 1769534160000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4398.0, "quote_volume": 258.7555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 4050.0, "quote_volume": 238.14, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 238.14}, {"ts": 1769534280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534340000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 3905.0, "quote_volume": 228.9865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534400000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4560.0, "quote_volume": 267.723, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 29.988}, {"ts": 1769534460000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 20738.0, "quote_volume": 1215.6669, "trades": 8, "taker_buy_volume": 151.0, "taker_buy_quote": 8.8637}, {"ts": 1769534520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4037.0, "quote_volume": 236.9719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534700000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 13230.0, "quote_volume": 777.939, "trades": 5, "taker_buy_volume": 13230.0, "taker_buy_quote": 777.939}, {"ts": 1769534760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6168.0, "quote_volume": 363.2952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6706.0, "quote_volume": 394.9834, "trades": 2, "taker_buy_volume": 6706.0, "taker_buy_quote": 394.9834}, {"ts": 1769534880000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769534940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 185.0, "quote_volume": 10.915, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 10.915}, {"ts": 1769535120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 3389.0, "quote_volume": 199.951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 7736.0, "quote_volume": 455.6504, "trades": 3, "taker_buy_volume": 5097.0, "taker_buy_quote": 300.2133}, {"ts": 1769535240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 20934.0, "quote_volume": 1233.0126, "trades": 8, "taker_buy_volume": 12306.0, "taker_buy_quote": 724.8234}, {"ts": 1769535300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 2115.0, "quote_volume": 124.785, "trades": 1, "taker_buy_volume": 2115.0, "taker_buy_quote": 124.785}, {"ts": 1769535360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 33072.0, "quote_volume": 1947.9408, "trades": 9, "taker_buy_volume": 19050.0, "taker_buy_quote": 1122.045}, {"ts": 1769535420000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 28707.0, "quote_volume": 1681.9402, "trades": 10, "taker_buy_volume": 4754.0, "taker_buy_quote": 278.5844}, {"ts": 1769535480000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 15541.0, "quote_volume": 912.1993, "trades": 7, "taker_buy_volume": 14967.0, "taker_buy_quote": 878.5629}, {"ts": 1769535540000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 24464.0, "quote_volume": 1435.5687, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 490.0, "quote_volume": 28.714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535660000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 4050.0, "quote_volume": 237.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535720000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 6870.0, "quote_volume": 401.4837, "trades": 3, "taker_buy_volume": 2757.0, "taker_buy_quote": 161.2845}, {"ts": 1769535780000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 167.0, "quote_volume": 9.7528, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.7528}, {"ts": 1769536020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536140000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536200000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 9500.0, "quote_volume": 553.85, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536380000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 4836.0, "quote_volume": 282.4224, "trades": 2, "taker_buy_volume": 4836.0, "taker_buy_quote": 282.4224}, {"ts": 1769536440000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6657.0, "quote_volume": 388.7688, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 19.9728}, {"ts": 1769536500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 342.0, "quote_volume": 19.9386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6878.0, "quote_volume": 401.6752, "trades": 2, "taker_buy_volume": 6878.0, "taker_buy_quote": 401.6752}, {"ts": 1769536620000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2471.0, "quote_volume": 144.5535, "trades": 3, "taker_buy_volume": 2471.0, "taker_buy_quote": 144.5535}, {"ts": 1769536680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 7419.0, "quote_volume": 434.0115, "trades": 3, "taker_buy_volume": 7419.0, "taker_buy_quote": 434.0115}, {"ts": 1769536740000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536800000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5294.0, "quote_volume": 310.2284, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 11.3684}, {"ts": 1769536920000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 12629.0, "quote_volume": 740.7965, "trades": 6, "taker_buy_volume": 12629.0, "taker_buy_quote": 740.7965}, {"ts": 1769536980000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 150.0, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.82}, {"ts": 1769537040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537340000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537460000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 4062.0, "quote_volume": 238.1156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 155.0, "quote_volume": 9.0985, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.0985}, {"ts": 1769537580000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 18777.0, "quote_volume": 1104.0876, "trades": 11, "taker_buy_volume": 18010.0, "taker_buy_quote": 1058.988}, {"ts": 1769537640000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 482.0, "quote_volume": 28.3898, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 28.3898}, {"ts": 1769537760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 12537.0, "quote_volume": 740.919, "trades": 4, "taker_buy_volume": 12368.0, "taker_buy_quote": 730.9311}, {"ts": 1769537940000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4265.0, "quote_volume": 252.488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4200.0, "quote_volume": 248.64, "trades": 3, "taker_buy_volume": 4200.0, "taker_buy_quote": 248.64}, {"ts": 1769538300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6851.0, "quote_volume": 405.5792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4341.0, "quote_volume": 256.9872, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 11.6032}, {"ts": 1769538660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 187.0, "quote_volume": 11.0704, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.0704}, {"ts": 1769538720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 35008.0, "quote_volume": 2072.4736, "trades": 6, "taker_buy_volume": 8684.0, "taker_buy_quote": 514.0928}, {"ts": 1769538840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 16332.0, "quote_volume": 966.8544, "trades": 4, "taker_buy_volume": 16332.0, "taker_buy_quote": 966.8544}, {"ts": 1769539020000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7277.0, "quote_volume": 430.9329, "trades": 5, "taker_buy_volume": 5575.0, "taker_buy_quote": 330.1745}, {"ts": 1769539080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 153.0, "quote_volume": 9.0729, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.0729}, {"ts": 1769539140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 20226.0, "quote_volume": 1197.3792, "trades": 7, "taker_buy_volume": 6536.0, "taker_buy_quote": 386.9312}, {"ts": 1769539260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 22075.0, "quote_volume": 1309.0475, "trades": 7, "taker_buy_volume": 12441.0, "taker_buy_quote": 737.7513}, {"ts": 1769539320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4207.0, "quote_volume": 249.0544, "trades": 2, "taker_buy_volume": 4207.0, "taker_buy_quote": 249.0544}, {"ts": 1769539560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4226.0, "quote_volume": 250.6018, "trades": 2, "taker_buy_volume": 4226.0, "taker_buy_quote": 250.6018}, {"ts": 1769539800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1794.0, "quote_volume": 106.3842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539920000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 15726.0, "quote_volume": 934.0488, "trades": 10, "taker_buy_volume": 8482.0, "taker_buy_quote": 503.8308}, {"ts": 1769539980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4218.0, "quote_volume": 250.5492, "trades": 2, "taker_buy_volume": 4218.0, "taker_buy_quote": 250.5492}, {"ts": 1769540040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540100000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 36000.0, "quote_volume": 2139.7214, "trades": 14, "taker_buy_volume": 18975.0, "taker_buy_quote": 1127.7929}, {"ts": 1769540160000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 720.0, "quote_volume": 42.804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 24561.0, "quote_volume": 1463.8356, "trades": 8, "taker_buy_volume": 12545.0, "taker_buy_quote": 747.682}, {"ts": 1769540280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 383.0, "quote_volume": 22.7885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 23841.0, "quote_volume": 1418.5395, "trades": 7, "taker_buy_volume": 14883.0, "taker_buy_quote": 885.5385}, {"ts": 1769540580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 43077.0, "quote_volume": 2563.0815, "trades": 14, "taker_buy_volume": 17952.0, "taker_buy_quote": 1068.144}, {"ts": 1769540640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 29823.0, "quote_volume": 1774.6873, "trades": 7, "taker_buy_volume": 10904.0, "taker_buy_quote": 649.0068}, {"ts": 1769540700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 21846.0, "quote_volume": 1299.837, "trades": 7, "taker_buy_volume": 9378.0, "taker_buy_quote": 557.991}, {"ts": 1769540820000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 30145.0, "quote_volume": 1791.1804, "trades": 18, "taker_buy_volume": 10365.0, "taker_buy_quote": 616.1256}, {"ts": 1769540880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 94124.0, "quote_volume": 5590.9656, "trades": 7, "taker_buy_volume": 68470.0, "taker_buy_quote": 4067.118}, {"ts": 1769541000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 30985.0, "quote_volume": 1843.6075, "trades": 10, "taker_buy_volume": 20731.0, "taker_buy_quote": 1233.4945}, {"ts": 1769541060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6387.0, "quote_volume": 380.0265, "trades": 3, "taker_buy_volume": 6387.0, "taker_buy_quote": 380.0265}, {"ts": 1769541120000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 14194.0, "quote_volume": 844.5702, "trades": 6, "taker_buy_volume": 9521.0, "taker_buy_quote": 566.5267}, {"ts": 1769541180000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 62851.0, "quote_volume": 3745.6973, "trades": 19, "taker_buy_volume": 35633.0, "taker_buy_quote": 2123.7268}, {"ts": 1769541240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 23280.0, "quote_volume": 1385.16, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 11041.0, "quote_volume": 656.9395, "trades": 9, "taker_buy_volume": 10946.0, "taker_buy_quote": 651.287}, {"ts": 1769541420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 39802.0, "quote_volume": 2368.219, "trades": 7, "taker_buy_volume": 3200.0, "taker_buy_quote": 190.4}, {"ts": 1769541480000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 24956.0, "quote_volume": 1484.8024, "trades": 11, "taker_buy_volume": 17181.0, "taker_buy_quote": 1022.2695}, {"ts": 1769541540000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 8421.0, "quote_volume": 500.9995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 178.0, "quote_volume": 10.6088, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 10.6088}, {"ts": 1769541720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541780000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541840000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 8091.0, "quote_volume": 482.5851, "trades": 5, "taker_buy_volume": 7851.0, "taker_buy_quote": 468.2811}, {"ts": 1769541900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 173.0, "quote_volume": 10.3281, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.3281}, {"ts": 1769542020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 653.0, "quote_volume": 38.9188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 770.0, "quote_volume": 45.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 754.0, "quote_volume": 44.9384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542200000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1023.0, "quote_volume": 60.9187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542260000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 16031.0, "quote_volume": 953.807, "trades": 6, "taker_buy_volume": 752.0, "taker_buy_quote": 44.744}, {"ts": 1769542320000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 7047.0, "quote_volume": 419.8519, "trades": 5, "taker_buy_volume": 6400.0, "taker_buy_quote": 381.4201}, {"ts": 1769542380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1268.0, "quote_volume": 75.446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542440000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1243.0, "quote_volume": 73.9804, "trades": 4, "taker_buy_volume": 219.0, "taker_buy_quote": 13.0524}, {"ts": 1769542500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1070.0, "quote_volume": 63.665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 653.0, "quote_volume": 38.8535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 660.0, "quote_volume": 39.27, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 566.0, "quote_volume": 33.677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 564.0, "quote_volume": 33.558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 601.0, "quote_volume": 35.7595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 574.0, "quote_volume": 34.153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542920000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 9974.0, "quote_volume": 593.4371, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 240.975}, {"ts": 1769542980000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4442.0, "quote_volume": 264.659, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 214.56}, {"ts": 1769543040000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 97104.0, "quote_volume": 5796.657, "trades": 17, "taker_buy_volume": 63576.0, "taker_buy_quote": 3795.1361}, {"ts": 1769543100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 15773.0, "quote_volume": 941.6481, "trades": 10, "taker_buy_volume": 6238.0, "taker_buy_quote": 372.4086}, {"ts": 1769543160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1234.0, "quote_volume": 73.6698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3124.0, "quote_volume": 186.5028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1111.0, "quote_volume": 66.3267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 968.0, "quote_volume": 57.7896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 411.0, "quote_volume": 24.5367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 17947.0, "quote_volume": 1071.4359, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543520000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 44488.0, "quote_volume": 2656.2006, "trades": 16, "taker_buy_volume": 11857.0, "taker_buy_quote": 708.179}, {"ts": 1769543580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3141.0, "quote_volume": 187.5177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 192.0, "quote_volume": 11.4816, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 11.4816}, {"ts": 1769543700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543760000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 13315.0, "quote_volume": 797.1454, "trades": 9, "taker_buy_volume": 7664.0, "taker_buy_quote": 458.6505}, {"ts": 1769543820000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544000000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 18528.0, "quote_volume": 1109.4928, "trades": 6, "taker_buy_volume": 7003.0, "taker_buy_quote": 419.4797}, {"ts": 1769544060000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 52969.0, "quote_volume": 3162.9726, "trades": 16, "taker_buy_volume": 7233.0, "taker_buy_quote": 432.5334}, {"ts": 1769544120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 36663.0, "quote_volume": 2192.4474, "trades": 19, "taker_buy_volume": 13412.0, "taker_buy_quote": 802.0376}, {"ts": 1769544240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5000.0, "quote_volume": 298.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 6693.0, "quote_volume": 399.5721, "trades": 8, "taker_buy_volume": 6693.0, "taker_buy_quote": 399.5721}, {"ts": 1769544540000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 251.0, "quote_volume": 15.0013, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 9.9268}, {"ts": 1769544600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544720000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 16280.0, "quote_volume": 973.4806, "trades": 12, "taker_buy_volume": 4336.0, "taker_buy_quote": 259.2928}, {"ts": 1769544780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8804.0, "quote_volume": 525.5988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 12946.0, "quote_volume": 772.8762, "trades": 12, "taker_buy_volume": 8354.0, "taker_buy_quote": 498.7338}, {"ts": 1769544960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 741.0, "quote_volume": 44.2377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3200.0, "quote_volume": 191.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4050.0, "quote_volume": 241.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9541.0, "quote_volume": 569.5977, "trades": 3, "taker_buy_volume": 9541.0, "taker_buy_quote": 569.5977}, {"ts": 1769545200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 37776.0, "quote_volume": 2259.0048, "trades": 18, "taker_buy_volume": 8533.0, "taker_buy_quote": 510.2734}, {"ts": 1769545260000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 30733.0, "quote_volume": 1836.4206, "trades": 11, "taker_buy_volume": 11935.0, "taker_buy_quote": 713.2255}, {"ts": 1769545320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545380000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 7973.0, "quote_volume": 476.7103, "trades": 5, "taker_buy_volume": 519.0, "taker_buy_quote": 31.0362}, {"ts": 1769545440000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6517.0, "quote_volume": 388.8759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545560000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545620000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 27829.0, "quote_volume": 1660.6582, "trades": 10, "taker_buy_volume": 7859.0, "taker_buy_quote": 469.1823}, {"ts": 1769545680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4295.0, "quote_volume": 256.4115, "trades": 5, "taker_buy_volume": 3530.0, "taker_buy_quote": 210.741}, {"ts": 1769545740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3367.0, "quote_volume": 201.0099, "trades": 2, "taker_buy_volume": 3367.0, "taker_buy_quote": 201.0099}, {"ts": 1769545860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 169.0, "quote_volume": 10.0893, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 10.0893}, {"ts": 1769546100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4050.0, "quote_volume": 241.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7661.0, "quote_volume": 457.3617, "trades": 4, "taker_buy_volume": 7661.0, "taker_buy_quote": 457.3617}, {"ts": 1769546640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9600.0, "quote_volume": 573.12, "trades": 6, "taker_buy_volume": 4313.0, "taker_buy_quote": 257.4861}, {"ts": 1769546760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546820000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 5079.0, "quote_volume": 303.637, "trades": 4, "taker_buy_volume": 157.0, "taker_buy_quote": 9.3886}, {"ts": 1769546880000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 23030.0, "quote_volume": 1376.723, "trades": 8, "taker_buy_volume": 23030.0, "taker_buy_quote": 1376.723}, {"ts": 1769546940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3351.0, "quote_volume": 200.7249, "trades": 1, "taker_buy_volume": 3351.0, "taker_buy_quote": 200.7249}, {"ts": 1769547000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4210.0, "quote_volume": 251.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9877.0, "quote_volume": 589.6569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9646.0, "quote_volume": 575.8662, "trades": 4, "taker_buy_volume": 9646.0, "taker_buy_quote": 575.8662}, {"ts": 1769547300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4971.0, "quote_volume": 296.7687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5345.0, "quote_volume": 319.0965, "trades": 3, "taker_buy_volume": 4207.0, "taker_buy_quote": 251.1579}, {"ts": 1769547480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547540000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 9864.0, "quote_volume": 589.3035, "trades": 5, "taker_buy_volume": 4227.0, "taker_buy_quote": 252.7746}, {"ts": 1769547600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769547720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4481.0, "quote_volume": 267.5157, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 20.2383}, {"ts": 1769547780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 599.0, "quote_volume": 35.7603, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 35.7603}, {"ts": 1769547840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7775.0, "quote_volume": 464.1675, "trades": 5, "taker_buy_volume": 7775.0, "taker_buy_quote": 464.1675}, {"ts": 1769547900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 81529.0, "quote_volume": 4867.2813, "trades": 8, "taker_buy_volume": 2437.0, "taker_buy_quote": 145.4889}, {"ts": 1769547960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3747.0, "quote_volume": 223.6959, "trades": 4, "taker_buy_volume": 3747.0, "taker_buy_quote": 223.6959}, {"ts": 1769548020000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2713.0, "quote_volume": 161.8826, "trades": 6, "taker_buy_volume": 1878.0, "taker_buy_quote": 112.1166}, {"ts": 1769548080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1108.0, "quote_volume": 66.1476, "trades": 2, "taker_buy_volume": 1108.0, "taker_buy_quote": 66.1476}, {"ts": 1769548140000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 8047.0, "quote_volume": 479.6994, "trades": 4, "taker_buy_volume": 982.0, "taker_buy_quote": 58.6254}, {"ts": 1769548200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 885.0, "quote_volume": 52.8345, "trades": 3, "taker_buy_volume": 885.0, "taker_buy_quote": 52.8345}, {"ts": 1769548260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 500.0, "quote_volume": 29.85, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 29.85}, {"ts": 1769548320000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 13710.0, "quote_volume": 817.1808, "trades": 4, "taker_buy_volume": 648.0, "taker_buy_quote": 38.6856}, {"ts": 1769548380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 541.0, "quote_volume": 32.2977, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 32.2977}, {"ts": 1769548440000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 21608.0, "quote_volume": 1290.0406, "trades": 13, "taker_buy_volume": 14660.0, "taker_buy_quote": 875.2576}, {"ts": 1769548500000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 7838.0, "quote_volume": 467.3124, "trades": 3, "taker_buy_volume": 838.0, "taker_buy_quote": 50.1124}, {"ts": 1769548560000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 5920.0, "quote_volume": 352.924, "trades": 4, "taker_buy_volume": 920.0, "taker_buy_quote": 54.924}, {"ts": 1769548620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 453.0, "quote_volume": 27.0441, "trades": 1, "taker_buy_volume": 453.0, "taker_buy_quote": 27.0441}, {"ts": 1769548680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 780.0, "quote_volume": 46.566, "trades": 2, "taker_buy_volume": 780.0, "taker_buy_quote": 46.566}, {"ts": 1769548740000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 615716.0, "quote_volume": 36695.4736, "trades": 13, "taker_buy_volume": 3404.0, "taker_buy_quote": 202.8784}, {"ts": 1769548800000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 21990.0, "quote_volume": 1309.723, "trades": 11, "taker_buy_volume": 13180.0, "taker_buy_quote": 785.528}, {"ts": 1769548860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6883.0, "quote_volume": 409.5385, "trades": 4, "taker_buy_volume": 2833.0, "taker_buy_quote": 168.5635}, {"ts": 1769548920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1105.0, "quote_volume": 65.7475, "trades": 1, "taker_buy_volume": 1105.0, "taker_buy_quote": 65.7475}, {"ts": 1769548980000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 17653.0, "quote_volume": 1048.5982, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 5.95}, {"ts": 1769549040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4050.0, "quote_volume": 240.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5699.0, "quote_volume": 337.9507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 14178.0, "quote_volume": 839.3376, "trades": 5, "taker_buy_volume": 945.0, "taker_buy_quote": 55.944}, {"ts": 1769549580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5380.0, "quote_volume": 317.958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549640000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 14562.0, "quote_volume": 862.1548, "trades": 6, "taker_buy_volume": 9132.0, "taker_buy_quote": 540.6988}, {"ts": 1769549700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4050.0, "quote_volume": 239.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549760000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 14141.0, "quote_volume": 834.7769, "trades": 3, "taker_buy_volume": 4579.0, "taker_buy_quote": 270.6189}, {"ts": 1769549820000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549880000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 174.0, "quote_volume": 10.2834, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 10.2834}, {"ts": 1769549940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6677.0, "quote_volume": 395.2784, "trades": 3, "taker_buy_volume": 6677.0, "taker_buy_quote": 395.2784}, {"ts": 1769550000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 49628.0, "quote_volume": 2937.9776, "trades": 5, "taker_buy_volume": 49628.0, "taker_buy_quote": 2937.9776}, {"ts": 1769550060000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 25351.0, "quote_volume": 1503.1993, "trades": 11, "taker_buy_volume": 19019.0, "taker_buy_quote": 1127.8749}, {"ts": 1769550120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6111.0, "quote_volume": 362.9934, "trades": 3, "taker_buy_volume": 6111.0, "taker_buy_quote": 362.9934}, {"ts": 1769550180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4050.0, "quote_volume": 240.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2825.0, "quote_volume": 167.5225, "trades": 1, "taker_buy_volume": 2825.0, "taker_buy_quote": 167.5225}, {"ts": 1769550360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 195.0, "quote_volume": 11.5635, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 11.5635}, {"ts": 1769550420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 9043.0, "quote_volume": 536.2499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 5069.0, "quote_volume": 300.0848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550780000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550840000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551020000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 162.0, "quote_volume": 9.6066, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 9.6066}, {"ts": 1769551320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 875.0, "quote_volume": 51.8875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551500000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 49219.0, "quote_volume": 2911.6959, "trades": 11, "taker_buy_volume": 7200.0, "taker_buy_quote": 426.24}, {"ts": 1769551560000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 984.0, "quote_volume": 58.3512, "trades": 2, "taker_buy_volume": 984.0, "taker_buy_quote": 58.3512}, {"ts": 1769551620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 185.0, "quote_volume": 10.952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 173.0, "quote_volume": 10.2416, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 10.2416}, {"ts": 1769552040000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4240.0, "quote_volume": 251.008, "trades": 2, "taker_buy_volume": 4240.0, "taker_buy_quote": 251.008}, {"ts": 1769552100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 203.0, "quote_volume": 12.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3389.0, "quote_volume": 200.6288, "trades": 2, "taker_buy_volume": 3389.0, "taker_buy_quote": 200.6288}, {"ts": 1769552280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 153.0, "quote_volume": 9.0576, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.0576}, {"ts": 1769552400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552700000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8196.0, "quote_volume": 484.8446, "trades": 10, "taker_buy_volume": 3202.0, "taker_buy_quote": 189.5584}, {"ts": 1769552760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 17196.0, "quote_volume": 1019.7228, "trades": 2, "taker_buy_volume": 17196.0, "taker_buy_quote": 1019.7228}, {"ts": 1769553480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 660.0, "quote_volume": 39.204, "trades": 2, "taker_buy_volume": 660.0, "taker_buy_quote": 39.204}, {"ts": 1769553780000, "open": 0.0595, "high": 0.06, "low": 0.0595, "close": 0.0598, "volume": 150826.0, "quote_volume": 9014.818, "trades": 48, "taker_buy_volume": 135250.0, "taker_buy_quote": 8083.5802}, {"ts": 1769553840000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 3966.0, "quote_volume": 237.0548, "trades": 6, "taker_buy_volume": 2982.0, "taker_buy_quote": 178.3236}, {"ts": 1769553900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553960000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 475.0, "quote_volume": 28.3195, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 16.986}, {"ts": 1769554020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554140000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 32817.0, "quote_volume": 1950.5961, "trades": 9, "taker_buy_volume": 763.0, "taker_buy_quote": 45.3985}, {"ts": 1769554200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3178.0, "quote_volume": 188.7732, "trades": 2, "taker_buy_volume": 3083.0, "taker_buy_quote": 183.1302}, {"ts": 1769554260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 169.0, "quote_volume": 10.0555, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 10.0555}, {"ts": 1769554380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554440000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 6305.0, "quote_volume": 375.1313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 844.0, "quote_volume": 50.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554800000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554860000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1104.0, "quote_volume": 65.4672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 158.0, "quote_volume": 9.3694, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.3694}, {"ts": 1769555220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555580000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555640000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2351.0, "quote_volume": 139.6494, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 11.8206}, {"ts": 1769555760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 26790.0, "quote_volume": 1588.647, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7372.0, "quote_volume": 437.1596, "trades": 3, "taker_buy_volume": 7372.0, "taker_buy_quote": 437.1596}, {"ts": 1769555880000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5309.0, "quote_volume": 314.6753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4060.0, "quote_volume": 240.758, "trades": 2, "taker_buy_volume": 4060.0, "taker_buy_quote": 240.758}, {"ts": 1769556000000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 28246.0, "quote_volume": 1674.2683, "trades": 10, "taker_buy_volume": 12155.0, "taker_buy_quote": 720.7915}, {"ts": 1769556060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 44100.0, "quote_volume": 2619.54, "trades": 10, "taker_buy_volume": 44100.0, "taker_buy_quote": 2619.54}, {"ts": 1769556120000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 27516.0, "quote_volume": 1636.7982, "trades": 10, "taker_buy_volume": 27516.0, "taker_buy_quote": 1636.7982}, {"ts": 1769556180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 9453.0, "quote_volume": 562.4535, "trades": 4, "taker_buy_volume": 9000.0, "taker_buy_quote": 535.5}, {"ts": 1769556240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556900000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9015.0, "quote_volume": 536.6925, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 178.8}, {"ts": 1769556960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6600.0, "quote_volume": 392.7, "trades": 2, "taker_buy_volume": 6600.0, "taker_buy_quote": 392.7}, {"ts": 1769557020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7035.0, "quote_volume": 419.286, "trades": 4, "taker_buy_volume": 7035.0, "taker_buy_quote": 419.286}, {"ts": 1769557200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1307.0, "quote_volume": 77.8972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 579.0, "quote_volume": 34.5084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 85.0, "quote_volume": 5.0745, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.0745}, {"ts": 1769557500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7004.0, "quote_volume": 418.1388, "trades": 3, "taker_buy_volume": 7004.0, "taker_buy_quote": 418.1388}, {"ts": 1769557620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9848.0, "quote_volume": 587.9256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557680000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 16847.0, "quote_volume": 1005.6316, "trades": 10, "taker_buy_volume": 11679.0, "taker_buy_quote": 697.2363}, {"ts": 1769557740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3603.0, "quote_volume": 214.7388, "trades": 5, "taker_buy_volume": 2906.0, "taker_buy_quote": 173.1976}, {"ts": 1769557860000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3825.0, "quote_volume": 227.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4158.0, "quote_volume": 247.8168, "trades": 4, "taker_buy_volume": 4158.0, "taker_buy_quote": 247.8168}, {"ts": 1769558160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 23596.0, "quote_volume": 1406.3216, "trades": 3, "taker_buy_volume": 23596.0, "taker_buy_quote": 1406.3216}, {"ts": 1769558280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 188.0, "quote_volume": 11.2048, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 11.2048}, {"ts": 1769558400000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 7650.0, "quote_volume": 455.5575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558460000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 53893.0, "quote_volume": 3201.2442, "trades": 11, "taker_buy_volume": 26905.0, "taker_buy_quote": 1598.157}, {"ts": 1769558520000, "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.0591, "volume": 158333.0, "quote_volume": 9352.6839, "trades": 53, "taker_buy_volume": 724.0, "taker_buy_quote": 42.844}, {"ts": 1769558580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 87.0, "quote_volume": 5.1504, "trades": 1, "taker_buy_volume": 87.0, "taker_buy_quote": 5.1504}, {"ts": 1769558640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3800.0, "quote_volume": 224.96, "trades": 2, "taker_buy_volume": 3800.0, "taker_buy_quote": 224.96}, {"ts": 1769558700000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 24662.0, "quote_volume": 1455.428, "trades": 14, "taker_buy_volume": 12200.0, "taker_buy_quote": 720.17}, {"ts": 1769558760000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 14898.0, "quote_volume": 878.982, "trades": 10, "taker_buy_volume": 6861.0, "taker_buy_quote": 404.799}, {"ts": 1769558820000, "open": 0.0591, "high": 0.0591, "low": 0.0588, "close": 0.0589, "volume": 38621.0, "quote_volume": 2276.7373, "trades": 12, "taker_buy_volume": 8686.0, "taker_buy_quote": 513.3426}, {"ts": 1769558880000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 90550.0, "quote_volume": 5333.0208, "trades": 33, "taker_buy_volume": 53897.0, "taker_buy_quote": 3174.5624}, {"ts": 1769558940000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 67326.0, "quote_volume": 3969.9449, "trades": 29, "taker_buy_volume": 48081.0, "taker_buy_quote": 2836.0319}, {"ts": 1769559000000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 7600.0, "quote_volume": 447.64, "trades": 2, "taker_buy_volume": 3800.0, "taker_buy_quote": 223.82}, {"ts": 1769559060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 31225.0, "quote_volume": 1839.1525, "trades": 10, "taker_buy_volume": 23600.0, "taker_buy_quote": 1390.04}, {"ts": 1769559120000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 3854.0, "quote_volume": 227.0151, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 8.555}, {"ts": 1769559180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 107.0, "quote_volume": 6.313, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 6.313}, {"ts": 1769559360000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 42411.0, "quote_volume": 2496.0529, "trades": 41, "taker_buy_volume": 17763.0, "taker_buy_quote": 1046.2407}, {"ts": 1769559420000, "open": 0.0588, "high": 0.0591, "low": 0.0587, "close": 0.0589, "volume": 153220.0, "quote_volume": 9031.5833, "trades": 63, "taker_buy_volume": 85274.0, "taker_buy_quote": 5031.4548}, {"ts": 1769559480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 17590.0, "quote_volume": 1036.051, "trades": 8, "taker_buy_volume": 7765.0, "taker_buy_quote": 457.3585}, {"ts": 1769559540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559600000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 24308.0, "quote_volume": 1431.5854, "trades": 10, "taker_buy_volume": 4700.0, "taker_buy_quote": 276.83}, {"ts": 1769559660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3864.0, "quote_volume": 227.5896, "trades": 3, "taker_buy_volume": 3864.0, "taker_buy_quote": 227.5896}, {"ts": 1769559720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559780000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559900000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3091.0, "quote_volume": 182.0599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 423.0, "quote_volume": 24.957, "trades": 1, "taker_buy_volume": 423.0, "taker_buy_quote": 24.957}, {"ts": 1769560080000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560200000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 3235.0, "quote_volume": 190.1145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560260000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 54158.0, "quote_volume": 3178.7096, "trades": 25, "taker_buy_volume": 24386.0, "taker_buy_quote": 1431.4582}, {"ts": 1769560320000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 18188.0, "quote_volume": 1067.5369, "trades": 12, "taker_buy_volume": 12200.0, "taker_buy_quote": 716.2576}, {"ts": 1769560380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 366.0, "quote_volume": 21.5208, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 21.5208}, {"ts": 1769560440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 9340.0, "quote_volume": 549.192, "trades": 9, "taker_buy_volume": 5515.0, "taker_buy_quote": 324.282}, {"ts": 1769560500000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560560000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560620000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 820.0, "quote_volume": 48.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560680000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 28830.0, "quote_volume": 1695.624, "trades": 10, "taker_buy_volume": 14100.0, "taker_buy_quote": 829.5}, {"ts": 1769560740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 57761.0, "quote_volume": 3390.5707, "trades": 11, "taker_buy_volume": 6400.0, "taker_buy_quote": 375.68}, {"ts": 1769560800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 17380.0, "quote_volume": 1020.206, "trades": 8, "taker_buy_volume": 4400.0, "taker_buy_quote": 258.28}, {"ts": 1769560860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 14986.0, "quote_volume": 879.6782, "trades": 11, "taker_buy_volume": 10000.0, "taker_buy_quote": 587.0}, {"ts": 1769560920000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 3825.0, "quote_volume": 224.5275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 7637.0, "quote_volume": 448.2919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 18624.0, "quote_volume": 1095.0912, "trades": 8, "taker_buy_volume": 12500.0, "taker_buy_quote": 735.0}, {"ts": 1769561160000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 14559.0, "quote_volume": 856.3692, "trades": 9, "taker_buy_volume": 6000.0, "taker_buy_quote": 353.1}, {"ts": 1769561220000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3353.0, "quote_volume": 197.184, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 16.2564}, {"ts": 1769561280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 13102.0, "quote_volume": 770.3976, "trades": 5, "taker_buy_volume": 6000.0, "taker_buy_quote": 352.8}, {"ts": 1769561340000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 56281.0, "quote_volume": 3316.8792, "trades": 20, "taker_buy_volume": 53741.0, "taker_buy_quote": 3167.0904}, {"ts": 1769561400000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 643.0, "quote_volume": 37.937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 13904.0, "quote_volume": 820.336, "trades": 6, "taker_buy_volume": 6690.0, "taker_buy_quote": 394.71}, {"ts": 1769561520000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 208.0, "quote_volume": 12.2512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561580000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1853.0, "quote_volume": 109.1417, "trades": 2, "taker_buy_volume": 1853.0, "taker_buy_quote": 109.1417}, {"ts": 1769561640000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 8992.0, "quote_volume": 529.6288, "trades": 4, "taker_buy_volume": 3278.0, "taker_buy_quote": 193.0742}, {"ts": 1769561760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561820000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 9180.0, "quote_volume": 542.218, "trades": 5, "taker_buy_volume": 9180.0, "taker_buy_quote": 542.218}, {"ts": 1769561880000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 17685.0, "quote_volume": 1043.415, "trades": 4, "taker_buy_volume": 9415.0, "taker_buy_quote": 555.485}, {"ts": 1769561940000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 22927.0, "quote_volume": 1352.693, "trades": 10, "taker_buy_volume": 10500.0, "taker_buy_quote": 619.5}, {"ts": 1769562060000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 14713.0, "quote_volume": 868.067, "trades": 12, "taker_buy_volume": 4177.0, "taker_buy_quote": 246.443}, {"ts": 1769562120000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7525.0, "quote_volume": 443.975, "trades": 2, "taker_buy_volume": 3700.0, "taker_buy_quote": 218.3}, {"ts": 1769562180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 10400.0, "quote_volume": 614.64, "trades": 6, "taker_buy_volume": 10400.0, "taker_buy_quote": 614.64}, {"ts": 1769562240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562300000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4230.0, "quote_volume": 249.993, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 236.4}, {"ts": 1769562360000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8907.0, "quote_volume": 526.0212, "trades": 3, "taker_buy_volume": 1257.0, "taker_buy_quote": 74.2887}, {"ts": 1769562420000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 14417.0, "quote_volume": 850.603, "trades": 11, "taker_buy_volume": 7000.0, "taker_buy_quote": 413.0}, {"ts": 1769562480000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 24387.0, "quote_volume": 1439.0689, "trades": 10, "taker_buy_volume": 15800.0, "taker_buy_quote": 932.7837}, {"ts": 1769562540000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562600000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1541.0, "quote_volume": 90.7649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562660000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2968.0, "quote_volume": 174.8152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 9554.0, "quote_volume": 563.686, "trades": 6, "taker_buy_volume": 7467.0, "taker_buy_quote": 440.553}, {"ts": 1769562840000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 64219.0, "quote_volume": 3783.5009, "trades": 14, "taker_buy_volume": 13843.0, "taker_buy_quote": 816.3545}, {"ts": 1769562900000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1216.0, "quote_volume": 71.744, "trades": 2, "taker_buy_volume": 1216.0, "taker_buy_quote": 71.744}, {"ts": 1769562960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 24745.0, "quote_volume": 1459.955, "trades": 10, "taker_buy_volume": 10916.0, "taker_buy_quote": 644.044}, {"ts": 1769563020000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 28208.0, "quote_volume": 1664.572, "trades": 14, "taker_buy_volume": 9825.0, "taker_buy_quote": 579.975}, {"ts": 1769563080000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 13589.0, "quote_volume": 802.0474, "trades": 9, "taker_buy_volume": 6089.0, "taker_buy_quote": 359.5474}, {"ts": 1769563140000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 8895.0, "quote_volume": 524.805, "trades": 6, "taker_buy_volume": 4525.0, "taker_buy_quote": 266.975}, {"ts": 1769563200000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 21030.0, "quote_volume": 1239.8811, "trades": 7, "taker_buy_volume": 9200.0, "taker_buy_quote": 543.0941}, {"ts": 1769563260000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563380000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 16450.0, "quote_volume": 969.4373, "trades": 7, "taker_buy_volume": 12700.0, "taker_buy_quote": 748.9175}, {"ts": 1769563440000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 12722.0, "quote_volume": 748.0536, "trades": 5, "taker_buy_volume": 9900.0, "taker_buy_quote": 582.12}, {"ts": 1769563500000, "open": 0.0588, "high": 0.0591, "low": 0.0588, "close": 0.059, "volume": 114041.0, "quote_volume": 6726.5885, "trades": 32, "taker_buy_volume": 85673.0, "taker_buy_quote": 5053.968}, {"ts": 1769563560000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 34411.0, "quote_volume": 2027.33, "trades": 17, "taker_buy_volume": 16046.0, "taker_buy_quote": 945.6315}, {"ts": 1769563620000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6501.0, "quote_volume": 382.9089, "trades": 2, "taker_buy_volume": 2676.0, "taker_buy_quote": 157.6164}, {"ts": 1769563680000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 50193.0, "quote_volume": 2952.3698, "trades": 16, "taker_buy_volume": 8665.0, "taker_buy_quote": 509.5969}, {"ts": 1769563740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 441.0, "quote_volume": 25.9749, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 25.9749}, {"ts": 1769563800000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563860000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 15628.0, "quote_volume": 920.4892, "trades": 7, "taker_buy_volume": 9966.0, "taker_buy_quote": 586.9974}, {"ts": 1769563920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563980000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 19900.0, "quote_volume": 1171.4825, "trades": 7, "taker_buy_volume": 9800.0, "taker_buy_quote": 577.22}, {"ts": 1769564040000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 36044.0, "quote_volume": 2123.3479, "trades": 18, "taker_buy_volume": 26144.0, "taker_buy_quote": 1540.3339}, {"ts": 1769564100000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 34474.0, "quote_volume": 2036.5884, "trades": 11, "taker_buy_volume": 30656.0, "taker_buy_quote": 1811.3264}, {"ts": 1769564160000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 46638.0, "quote_volume": 2760.952, "trades": 14, "taker_buy_volume": 25922.0, "taker_buy_quote": 1534.5648}, {"ts": 1769564280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 12249.0, "quote_volume": 726.3657, "trades": 7, "taker_buy_volume": 1853.0, "taker_buy_quote": 109.8829}, {"ts": 1769564340000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 14695.0, "quote_volume": 870.674, "trades": 5, "taker_buy_volume": 14600.0, "taker_buy_quote": 865.05}, {"ts": 1769564400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3000.0, "quote_volume": 177.6, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 177.6}, {"ts": 1769564460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6804.0, "quote_volume": 402.7968, "trades": 7, "taker_buy_volume": 4009.0, "taker_buy_quote": 237.3328}, {"ts": 1769564640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3500.0, "quote_volume": 207.2, "trades": 1, "taker_buy_volume": 3500.0, "taker_buy_quote": 207.2}, {"ts": 1769564760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 20312.0, "quote_volume": 1202.4704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 406.0, "quote_volume": 24.0352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3000.0, "quote_volume": 177.6, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 177.6}, {"ts": 1769565000000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 18270.0, "quote_volume": 1080.128, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 177.3}, {"ts": 1769565060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 898.0, "quote_volume": 53.1616, "trades": 2, "taker_buy_volume": 898.0, "taker_buy_quote": 53.1616}, {"ts": 1769565120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2512.0, "quote_volume": 148.7104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565180000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 7569.0, "quote_volume": 448.8417, "trades": 5, "taker_buy_volume": 7298.0, "taker_buy_quote": 432.7714}, {"ts": 1769565240000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565300000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565360000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 33409.0, "quote_volume": 1985.5746, "trades": 10, "taker_buy_volume": 24385.0, "taker_buy_quote": 1449.549}, {"ts": 1769565420000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 10695.0, "quote_volume": 635.283, "trades": 5, "taker_buy_volume": 7600.0, "taker_buy_quote": 451.44}, {"ts": 1769565480000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 37793.0, "quote_volume": 2244.8182, "trades": 8, "taker_buy_volume": 9105.0, "taker_buy_quote": 540.837}, {"ts": 1769565540000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 8531.0, "quote_volume": 505.8883, "trades": 4, "taker_buy_volume": 8531.0, "taker_buy_quote": 505.8883}, {"ts": 1769565660000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 51239.0, "quote_volume": 3038.7927, "trades": 5, "taker_buy_volume": 3387.0, "taker_buy_quote": 201.1691}, {"ts": 1769565720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 669.0, "quote_volume": 39.6048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565780000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 12400.0, "quote_volume": 735.63, "trades": 6, "taker_buy_volume": 6200.0, "taker_buy_quote": 367.97}, {"ts": 1769565840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 200.0, "quote_volume": 11.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 438.0, "quote_volume": 25.9734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 6372.0, "quote_volume": 377.8596, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 177.9}, {"ts": 1769566080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 14827.0, "quote_volume": 880.7238, "trades": 6, "taker_buy_volume": 9700.0, "taker_buy_quote": 576.18}, {"ts": 1769566200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6345.0, "quote_volume": 376.893, "trades": 3, "taker_buy_volume": 3172.0, "taker_buy_quote": 188.4168}, {"ts": 1769566260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 11267.0, "quote_volume": 670.3865, "trades": 5, "taker_buy_volume": 10542.0, "taker_buy_quote": 627.249}, {"ts": 1769566380000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 43175.0, "quote_volume": 2576.6229, "trades": 14, "taker_buy_volume": 32923.0, "taker_buy_quote": 1965.0669}, {"ts": 1769566440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 864.0, "quote_volume": 51.6672, "trades": 2, "taker_buy_volume": 864.0, "taker_buy_quote": 51.6672}, {"ts": 1769566500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566560000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4333.0, "quote_volume": 258.6293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 170.0, "quote_volume": 10.149, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.149}, {"ts": 1769566680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 168.0, "quote_volume": 10.0296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 9650.0, "quote_volume": 576.105, "trades": 4, "taker_buy_volume": 6300.0, "taker_buy_quote": 376.11}, {"ts": 1769566860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2000.0, "quote_volume": 119.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566920000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 54715.0, "quote_volume": 3271.957, "trades": 5, "taker_buy_volume": 54715.0, "taker_buy_quote": 3271.957}, {"ts": 1769567100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567220000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 59399.0, "quote_volume": 3555.8585, "trades": 8, "taker_buy_volume": 7315.0, "taker_buy_quote": 438.1685}, {"ts": 1769567280000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 26636.0, "quote_volume": 1595.1428, "trades": 4, "taker_buy_volume": 26636.0, "taker_buy_quote": 1595.1428}, {"ts": 1769567340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 21338.0, "quote_volume": 1276.0124, "trades": 4, "taker_buy_volume": 17513.0, "taker_buy_quote": 1047.2774}, {"ts": 1769567400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 426.0, "quote_volume": 25.4748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 122.0, "quote_volume": 7.2956, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 7.2956}, {"ts": 1769567580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 517.0, "quote_volume": 30.8649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 6786.0, "quote_volume": 405.1242, "trades": 2, "taker_buy_volume": 6786.0, "taker_buy_quote": 405.1242}, {"ts": 1769567820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 237.0, "quote_volume": 14.1489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3604.0, "quote_volume": 214.7984, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 11.4432}, {"ts": 1769567940000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 152.0, "quote_volume": 9.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 20068.0, "quote_volume": 1196.0528, "trades": 5, "taker_buy_volume": 8300.0, "taker_buy_quote": 494.68}, {"ts": 1769568060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 13717.0, "quote_volume": 817.5332, "trades": 5, "taker_buy_volume": 6900.0, "taker_buy_quote": 411.24}, {"ts": 1769568120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 14816.0, "quote_volume": 883.0336, "trades": 16, "taker_buy_volume": 10991.0, "taker_buy_quote": 655.0636}, {"ts": 1769568180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 49680.0, "quote_volume": 2962.6256, "trades": 13, "taker_buy_volume": 38205.0, "taker_buy_quote": 2278.7156}, {"ts": 1769568240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568300000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5423.0, "quote_volume": 322.9941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 424.0, "quote_volume": 25.2704, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 25.2704}, {"ts": 1769568420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 177.0, "quote_volume": 10.5492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568600000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 110027.0, "quote_volume": 6579.3331, "trades": 15, "taker_buy_volume": 108650.0, "taker_buy_quote": 6496.8508}, {"ts": 1769568660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1956.0, "quote_volume": 117.1644, "trades": 3, "taker_buy_volume": 1956.0, "taker_buy_quote": 117.1644}, {"ts": 1769568720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 12033.0, "quote_volume": 721.98, "trades": 6, "taker_buy_volume": 165.0, "taker_buy_quote": 9.9}, {"ts": 1769568780000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 13406.0, "quote_volume": 805.5999, "trades": 8, "taker_buy_volume": 3984.0, "taker_buy_quote": 239.4384}, {"ts": 1769568840000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 58589.0, "quote_volume": 3526.1817, "trades": 13, "taker_buy_volume": 57948.0, "taker_buy_quote": 3487.5935}, {"ts": 1769568900000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 52514.0, "quote_volume": 3167.275, "trades": 15, "taker_buy_volume": 33446.0, "taker_buy_quote": 2017.6216}, {"ts": 1769568960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4223.0, "quote_volume": 255.0692, "trades": 13, "taker_buy_volume": 2335.0, "taker_buy_quote": 141.034}, {"ts": 1769569020000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 5880.0, "quote_volume": 355.7458, "trades": 7, "taker_buy_volume": 4428.0, "taker_buy_quote": 267.894}, {"ts": 1769569080000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 3441.0, "quote_volume": 208.4875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569140000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 17531.0, "quote_volume": 1062.5827, "trades": 11, "taker_buy_volume": 14796.0, "taker_buy_quote": 896.8668}, {"ts": 1769569200000, "open": 0.0605, "high": 0.0607, "low": 0.0602, "close": 0.0603, "volume": 71030.0, "quote_volume": 4279.2557, "trades": 18, "taker_buy_volume": 7154.0, "taker_buy_quote": 431.1353}, {"ts": 1769569260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 14187.0, "quote_volume": 855.4761, "trades": 4, "taker_buy_volume": 13994.0, "taker_buy_quote": 843.8382}, {"ts": 1769569320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569380000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3825.0, "quote_volume": 230.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569440000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 19438.0, "quote_volume": 1169.0838, "trades": 5, "taker_buy_volume": 19438.0, "taker_buy_quote": 1169.0838}, {"ts": 1769569500000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7516.0, "quote_volume": 451.7616, "trades": 3, "taker_buy_volume": 3500.0, "taker_buy_quote": 210.4}, {"ts": 1769569560000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569620000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 13186.0, "quote_volume": 790.9242, "trades": 6, "taker_buy_volume": 1713.0, "taker_buy_quote": 102.6087}, {"ts": 1769569680000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4167.0, "quote_volume": 249.9858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1730.0, "quote_volume": 103.627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569800000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 16096.0, "quote_volume": 964.1504, "trades": 4, "taker_buy_volume": 16096.0, "taker_buy_quote": 964.1504}, {"ts": 1769569920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3116.0, "quote_volume": 186.6484, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 179.7}, {"ts": 1769569980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570100000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 28971.0, "quote_volume": 1737.0954, "trades": 8, "taker_buy_volume": 28971.0, "taker_buy_quote": 1737.0954}, {"ts": 1769570160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4461.0, "quote_volume": 267.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570520000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 12591.0, "quote_volume": 754.2009, "trades": 2, "taker_buy_volume": 12591.0, "taker_buy_quote": 754.2009}, {"ts": 1769570580000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4100.0, "quote_volume": 245.9815, "trades": 3, "taker_buy_volume": 4100.0, "taker_buy_quote": 245.9815}, {"ts": 1769570640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570700000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12512.0, "quote_volume": 750.6991, "trades": 4, "taker_buy_volume": 12303.0, "taker_buy_quote": 738.18}, {"ts": 1769570760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3166.0, "quote_volume": 190.2766, "trades": 3, "taker_buy_volume": 3166.0, "taker_buy_quote": 190.2766}, {"ts": 1769570820000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 21840.0, "quote_volume": 1312.667, "trades": 7, "taker_buy_volume": 15987.0, "taker_buy_quote": 960.9017}, {"ts": 1769570880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 53992.0, "quote_volume": 3244.9192, "trades": 8, "taker_buy_volume": 43605.0, "taker_buy_quote": 2620.6605}, {"ts": 1769570940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 829.0, "quote_volume": 49.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 17357.0, "quote_volume": 1041.42, "trades": 3, "taker_buy_volume": 4763.0, "taker_buy_quote": 285.78}, {"ts": 1769571120000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 7390.0, "quote_volume": 443.7294, "trades": 5, "taker_buy_volume": 7283.0, "taker_buy_quote": 437.3094}, {"ts": 1769571180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3323.0, "quote_volume": 199.7123, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 10.3973}, {"ts": 1769571240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 154.0, "quote_volume": 9.2554, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.2554}, {"ts": 1769571300000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 19867.0, "quote_volume": 1195.2428, "trades": 9, "taker_buy_volume": 12361.0, "taker_buy_quote": 744.1322}, {"ts": 1769571360000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3825.0, "quote_volume": 229.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2870.0, "quote_volume": 171.626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 183.0, "quote_volume": 10.9617, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 10.9617}, {"ts": 1769571720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571780000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7407.0, "quote_volume": 444.0221, "trades": 4, "taker_buy_volume": 7407.0, "taker_buy_quote": 444.0221}, {"ts": 1769571900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 393.0, "quote_volume": 23.6193, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 23.6193}, {"ts": 1769572080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2238.0, "quote_volume": 134.7276, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 10.836}, {"ts": 1769572140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 46975.0, "quote_volume": 2827.895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572380000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572500000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1674.0, "quote_volume": 100.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572560000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3592.0, "quote_volume": 215.52, "trades": 2, "taker_buy_volume": 1441.0, "taker_buy_quote": 86.46}, {"ts": 1769572620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 10596.0, "quote_volume": 635.76, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 229.5}, {"ts": 1769572740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 20903.0, "quote_volume": 1254.18, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 6462.0, "quote_volume": 388.3662, "trades": 4, "taker_buy_volume": 6462.0, "taker_buy_quote": 388.3662}, {"ts": 1769572980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1221.0, "quote_volume": 73.3821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 171.0, "quote_volume": 10.2771, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.2771}, {"ts": 1769573100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2844.0, "quote_volume": 170.9244, "trades": 1, "taker_buy_volume": 2844.0, "taker_buy_quote": 170.9244}, {"ts": 1769573280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3825.0, "quote_volume": 229.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 662.0, "quote_volume": 39.72, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 29.04}, {"ts": 1769573460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3825.0, "quote_volume": 229.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2707.0, "quote_volume": 162.42, "trades": 2, "taker_buy_volume": 2512.0, "taker_buy_quote": 150.72}, {"ts": 1769573580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573640000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6016.0, "quote_volume": 360.3584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7425.0, "quote_volume": 443.2725, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 214.92}, {"ts": 1769573820000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 10318.0, "quote_volume": 615.8369, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 358.2}, {"ts": 1769573880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 206.0, "quote_volume": 12.2982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7023.0, "quote_volume": 419.9754, "trades": 4, "taker_buy_volume": 7023.0, "taker_buy_quote": 419.9754}, {"ts": 1769574000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 169.0, "quote_volume": 10.1062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574060000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 31934.0, "quote_volume": 1906.7878, "trades": 9, "taker_buy_volume": 22530.0, "taker_buy_quote": 1345.1179}, {"ts": 1769574120000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 497.0, "quote_volume": 29.6907, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 11.8404}, {"ts": 1769574180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1102.0, "quote_volume": 66.0098, "trades": 1, "taker_buy_volume": 1102.0, "taker_buy_quote": 66.0098}, {"ts": 1769574360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 15392.0, "quote_volume": 921.9808, "trades": 3, "taker_buy_volume": 15392.0, "taker_buy_quote": 921.9808}, {"ts": 1769574540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3445.0, "quote_volume": 206.3555, "trades": 3, "taker_buy_volume": 3445.0, "taker_buy_quote": 206.3555}, {"ts": 1769574720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3505.0, "quote_volume": 210.3, "trades": 3, "taker_buy_volume": 3505.0, "taker_buy_quote": 210.3}, {"ts": 1769574780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2367.0, "quote_volume": 142.2567, "trades": 2, "taker_buy_volume": 2367.0, "taker_buy_quote": 142.2567}, {"ts": 1769574960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575020000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 20604.0, "quote_volume": 1236.9552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 391.0, "quote_volume": 23.4496, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 17.22}, {"ts": 1769575140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3270.0, "quote_volume": 196.527, "trades": 2, "taker_buy_volume": 3270.0, "taker_buy_quote": 196.527}, {"ts": 1769575200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 60564.0, "quote_volume": 3645.9711, "trades": 13, "taker_buy_volume": 56922.0, "taker_buy_quote": 3426.7227}, {"ts": 1769575260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4627.0, "quote_volume": 278.0827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575380000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 27966.0, "quote_volume": 1675.7102, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 212.0, "quote_volume": 12.6988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3991.0, "quote_volume": 239.0609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575620000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8380.0, "quote_volume": 500.286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575740000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575800000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 15163.0, "quote_volume": 904.3148, "trades": 10, "taker_buy_volume": 6000.0, "taker_buy_quote": 358.2}, {"ts": 1769575860000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 18460.0, "quote_volume": 1099.0455, "trades": 6, "taker_buy_volume": 6755.0, "taker_buy_quote": 402.598}, {"ts": 1769575920000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 14482.0, "quote_volume": 863.1088, "trades": 11, "taker_buy_volume": 14298.0, "taker_buy_quote": 852.1608}, {"ts": 1769575980000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 491.0, "quote_volume": 29.2821, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 11.0445}, {"ts": 1769576040000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10127.0, "quote_volume": 603.0294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 419.0, "quote_volume": 24.9305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 8964.0, "quote_volume": 534.2544, "trades": 5, "taker_buy_volume": 8964.0, "taker_buy_quote": 534.2544}, {"ts": 1769576220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 52123.0, "quote_volume": 3110.9847, "trades": 22, "taker_buy_volume": 26485.0, "taker_buy_quote": 1581.1545}, {"ts": 1769576460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3000.0, "quote_volume": 179.1, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 179.1}, {"ts": 1769576520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3718.0, "quote_volume": 221.9646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 808.0, "quote_volume": 48.1568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 11076.0, "quote_volume": 660.1296, "trades": 6, "taker_buy_volume": 530.0, "taker_buy_quote": 31.588}, {"ts": 1769576760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7461.0, "quote_volume": 444.6756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7936.0, "quote_volume": 472.9856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576880000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3990.0, "quote_volume": 237.804, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 178.8}, {"ts": 1769576940000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 17106.0, "quote_volume": 1019.5176, "trades": 6, "taker_buy_volume": 9000.0, "taker_buy_quote": 536.4}, {"ts": 1769577120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577240000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 399.0, "quote_volume": 23.7804, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 23.7804}, {"ts": 1769577300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577420000, "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0599, "volume": 50637.0, "quote_volume": 3027.114, "trades": 23, "taker_buy_volume": 45969.0, "taker_buy_quote": 2748.4344}, {"ts": 1769577480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577600000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 186.0, "quote_volume": 11.1228, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 11.1228}, {"ts": 1769577840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 19285.0, "quote_volume": 1151.3145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 732.0, "quote_volume": 43.7004, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 43.7004}, {"ts": 1769578140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5379.0, "quote_volume": 321.1263, "trades": 4, "taker_buy_volume": 5379.0, "taker_buy_quote": 321.1263}, {"ts": 1769578260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 198.0, "quote_volume": 11.8404, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 11.8404}, {"ts": 1769578440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 168.0, "quote_volume": 10.0464, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 10.0464}, {"ts": 1769578680000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 172.0, "quote_volume": 10.2939, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 4.9717}, {"ts": 1769578740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 908.0, "quote_volume": 54.3892, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 11.0815}, {"ts": 1769578920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 725.0, "quote_volume": 43.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 725.0, "quote_volume": 43.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 725.0, "quote_volume": 43.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4725.0, "quote_volume": 283.0275, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 239.6}, {"ts": 1769579160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 725.0, "quote_volume": 43.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6438.0, "quote_volume": 385.6362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579280000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 12232.0, "quote_volume": 732.614, "trades": 7, "taker_buy_volume": 3754.0, "taker_buy_quote": 224.8646}, {"ts": 1769579340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579400000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 881.0, "quote_volume": 52.7719, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 9.8835}, {"ts": 1769579460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 724.0, "quote_volume": 43.3676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579520000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579640000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3991.0, "quote_volume": 238.6618, "trades": 2, "taker_buy_volume": 3991.0, "taker_buy_quote": 238.6618}, {"ts": 1769579760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3517.0, "quote_volume": 210.3166, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 10.3454}, {"ts": 1769579880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 15685.0, "quote_volume": 939.5315, "trades": 6, "taker_buy_volume": 3987.0, "taker_buy_quote": 238.8213}, {"ts": 1769580060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 197.0, "quote_volume": 11.7806, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.7806}, {"ts": 1769580120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2698.0, "quote_volume": 161.7061, "trades": 7, "taker_buy_volume": 1373.0, "taker_buy_quote": 82.3386}, {"ts": 1769580240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4489.0, "quote_volume": 268.8911, "trades": 5, "taker_buy_volume": 4240.0, "taker_buy_quote": 253.976}, {"ts": 1769580300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 415.0, "quote_volume": 24.8585, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 24.8585}, {"ts": 1769580360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 153.0, "quote_volume": 9.1647, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.1647}, {"ts": 1769580420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6129.0, "quote_volume": 367.1271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 459.0, "quote_volume": 27.4482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580600000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 71208.0, "quote_volume": 4272.4987, "trades": 30, "taker_buy_volume": 57670.0, "taker_buy_quote": 3460.6616}, {"ts": 1769580660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3825.0, "quote_volume": 229.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580720000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 12898.0, "quote_volume": 774.5947, "trades": 3, "taker_buy_volume": 7147.0, "taker_buy_quote": 429.5347}, {"ts": 1769580780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580840000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 14858.0, "quote_volume": 894.3192, "trades": 11, "taker_buy_volume": 14608.0, "taker_buy_quote": 879.3192}, {"ts": 1769580900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580960000, "open": 0.0603, "high": 0.0606, "low": 0.0603, "close": 0.0605, "volume": 24270.0, "quote_volume": 1465.9783, "trades": 13, "taker_buy_volume": 16791.0, "taker_buy_quote": 1014.4436}, {"ts": 1769581020000, "open": 0.0604, "high": 0.0605, "low": 0.0602, "close": 0.0602, "volume": 72767.0, "quote_volume": 4389.0343, "trades": 21, "taker_buy_volume": 20565.0, "taker_buy_quote": 1241.6052}, {"ts": 1769581080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2007.0, "quote_volume": 120.8214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 851.0, "quote_volume": 51.2302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 19796.0, "quote_volume": 1191.7192, "trades": 6, "taker_buy_volume": 17484.0, "taker_buy_quote": 1052.5368}, {"ts": 1769581260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581380000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3825.0, "quote_volume": 230.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581500000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 15602.0, "quote_volume": 939.3789, "trades": 11, "taker_buy_volume": 11437.0, "taker_buy_quote": 688.8396}, {"ts": 1769581560000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 11540.0, "quote_volume": 694.2194, "trades": 7, "taker_buy_volume": 10444.0, "taker_buy_quote": 628.3498}, {"ts": 1769581620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581680000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9383.0, "quote_volume": 564.251, "trades": 4, "taker_buy_volume": 6654.0, "taker_buy_quote": 400.2381}, {"ts": 1769581740000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 48466.0, "quote_volume": 2910.3244, "trades": 18, "taker_buy_volume": 20591.0, "taker_buy_quote": 1237.1621}, {"ts": 1769581800000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 970.0, "quote_volume": 58.103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4345.0, "quote_volume": 260.7, "trades": 4, "taker_buy_volume": 4345.0, "taker_buy_quote": 260.7}, {"ts": 1769581920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4056.0, "quote_volume": 243.36, "trades": 2, "taker_buy_volume": 4056.0, "taker_buy_quote": 243.36}, {"ts": 1769581980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1246.0, "quote_volume": 74.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4213.0, "quote_volume": 252.78, "trades": 3, "taker_buy_volume": 4213.0, "taker_buy_quote": 252.78}, {"ts": 1769582160000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582220000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5261.0, "quote_volume": 315.0965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6789.0, "quote_volume": 405.9822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3825.0, "quote_volume": 228.3525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 11989.0, "quote_volume": 715.7433, "trades": 9, "taker_buy_volume": 8746.0, "taker_buy_quote": 522.1362}, {"ts": 1769582580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3938.0, "quote_volume": 235.0986, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 13.7907}, {"ts": 1769582640000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 66880.0, "quote_volume": 3998.9151, "trades": 41, "taker_buy_volume": 47623.0, "taker_buy_quote": 2849.2722}, {"ts": 1769582700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 302.0, "quote_volume": 18.0596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582760000, "open": 0.0597, "high": 0.06, "low": 0.0597, "close": 0.0599, "volume": 102000.0, "quote_volume": 6110.586, "trades": 46, "taker_buy_volume": 74799.0, "taker_buy_quote": 4483.0093}, {"ts": 1769582820000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 25715.0, "quote_volume": 1540.6623, "trades": 9, "taker_buy_volume": 18303.0, "taker_buy_quote": 1096.6835}, {"ts": 1769582880000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 18448.0, "quote_volume": 1104.7745, "trades": 7, "taker_buy_volume": 4339.0, "taker_buy_quote": 259.9575}, {"ts": 1769582940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 7745.0, "quote_volume": 463.9255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583000000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 7843.0, "quote_volume": 470.58, "trades": 4, "taker_buy_volume": 7843.0, "taker_buy_quote": 470.58}, {"ts": 1769583060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3944.0, "quote_volume": 237.0344, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 10.5776}, {"ts": 1769583180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 398.0, "quote_volume": 23.9198, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 23.9198}, {"ts": 1769583300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583360000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583420000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 5113.0, "quote_volume": 306.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 332.0, "quote_volume": 19.9532, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 19.9532}, {"ts": 1769583660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583780000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 19823.0, "quote_volume": 1191.3463, "trades": 11, "taker_buy_volume": 8930.0, "taker_buy_quote": 536.693}, {"ts": 1769583840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 7766.0, "quote_volume": 466.7366, "trades": 4, "taker_buy_volume": 4056.0, "taker_buy_quote": 243.7656}, {"ts": 1769583900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4011.0, "quote_volume": 241.0611, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 229.8825}, {"ts": 1769583960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584020000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 132340.0, "quote_volume": 7974.4466, "trades": 32, "taker_buy_volume": 115680.0, "taker_buy_quote": 6970.0587}, {"ts": 1769584080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 34287.0, "quote_volume": 2066.9995, "trades": 10, "taker_buy_volume": 33972.0, "taker_buy_quote": 2048.0365}, {"ts": 1769584260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 579.0, "quote_volume": 34.8558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 159.0, "quote_volume": 9.5877, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 9.5877}, {"ts": 1769584380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3365.0, "quote_volume": 202.9095, "trades": 1, "taker_buy_volume": 3365.0, "taker_buy_quote": 202.9095}, {"ts": 1769584440000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 12966.0, "quote_volume": 780.7247, "trades": 9, "taker_buy_volume": 6398.0, "taker_buy_quote": 385.3311}, {"ts": 1769584500000, "open": 0.0603, "high": 0.0607, "low": 0.0603, "close": 0.0606, "volume": 412313.0, "quote_volume": 24959.8244, "trades": 70, "taker_buy_volume": 220506.0, "taker_buy_quote": 13338.5492}, {"ts": 1769584560000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 207483.0, "quote_volume": 12610.683, "trades": 33, "taker_buy_volume": 60795.0, "taker_buy_quote": 3692.4834}, {"ts": 1769584620000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 178020.0, "quote_volume": 10833.1395, "trades": 27, "taker_buy_volume": 47124.0, "taker_buy_quote": 2869.8516}, {"ts": 1769584680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 81506.0, "quote_volume": 4955.5648, "trades": 9, "taker_buy_volume": 866.0, "taker_buy_quote": 52.6528}, {"ts": 1769584740000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 11770.0, "quote_volume": 715.616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584860000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 217527.0, "quote_volume": 13235.1504, "trades": 50, "taker_buy_volume": 66878.0, "taker_buy_quote": 4071.9115}, {"ts": 1769584920000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 31056.0, "quote_volume": 1892.0699, "trades": 30, "taker_buy_volume": 9350.0, "taker_buy_quote": 569.8618}, {"ts": 1769584980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5507.0, "quote_volume": 334.8256, "trades": 9, "taker_buy_volume": 1587.0, "taker_buy_quote": 96.4896}, {"ts": 1769585100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 165.0, "quote_volume": 10.0155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585220000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585280000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 21326.0, "quote_volume": 1294.4882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 214.0, "quote_volume": 12.9684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585400000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 802.0, "quote_volume": 48.521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585460000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 10469.0, "quote_volume": 634.4214, "trades": 18, "taker_buy_volume": 6553.0, "taker_buy_quote": 397.1118}, {"ts": 1769585580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585640000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 8015.0, "quote_volume": 486.5105, "trades": 6, "taker_buy_volume": 7924.0, "taker_buy_quote": 480.9868}, {"ts": 1769585700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3916.0, "quote_volume": 237.3096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1401.0, "quote_volume": 84.9006, "trades": 6, "taker_buy_volume": 1401.0, "taker_buy_quote": 84.9006}, {"ts": 1769585880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586000000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1167.0, "quote_volume": 70.8369, "trades": 6, "taker_buy_volume": 1167.0, "taker_buy_quote": 70.8369}, {"ts": 1769586300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 197.0, "quote_volume": 11.9776, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.9776}, {"ts": 1769586360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 100.0, "quote_volume": 6.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 98.0, "quote_volume": 5.9486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586600000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 38851.0, "quote_volume": 2363.6516, "trades": 17, "taker_buy_volume": 20629.0, "taker_buy_quote": 1255.0005}, {"ts": 1769586660000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 22037.0, "quote_volume": 1341.3858, "trades": 12, "taker_buy_volume": 13784.0, "taker_buy_quote": 838.7781}, {"ts": 1769586720000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 18709.0, "quote_volume": 1134.4708, "trades": 19, "taker_buy_volume": 633.0, "taker_buy_quote": 38.2965}, {"ts": 1769586780000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0603, "volume": 34648.0, "quote_volume": 2091.6837, "trades": 29, "taker_buy_volume": 20188.0, "taker_buy_quote": 1218.3219}, {"ts": 1769586840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 761.0, "quote_volume": 45.8883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586900000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 17833.0, "quote_volume": 1076.2473, "trades": 14, "taker_buy_volume": 5839.0, "taker_buy_quote": 352.1922}, {"ts": 1769586960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4293.0, "quote_volume": 258.8679, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 28.2204}, {"ts": 1769587020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 476.0, "quote_volume": 28.7028, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 28.7028}, {"ts": 1769587080000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1653.0, "quote_volume": 99.7404, "trades": 3, "taker_buy_volume": 645.0, "taker_buy_quote": 38.958}, {"ts": 1769587140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587200000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 11331.0, "quote_volume": 682.7395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 9909.0, "quote_volume": 596.5218, "trades": 4, "taker_buy_volume": 7650.0, "taker_buy_quote": 460.53}, {"ts": 1769587320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 829.0, "quote_volume": 49.9887, "trades": 1, "taker_buy_volume": 829.0, "taker_buy_quote": 49.9887}, {"ts": 1769587380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 26828.0, "quote_volume": 1612.3628, "trades": 10, "taker_buy_volume": 23003.0, "taker_buy_quote": 1382.4803}, {"ts": 1769587440000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4574.0, "quote_volume": 275.4543, "trades": 4, "taker_buy_volume": 4574.0, "taker_buy_quote": 275.4543}, {"ts": 1769587500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2732.0, "quote_volume": 164.6372, "trades": 6, "taker_buy_volume": 2732.0, "taker_buy_quote": 164.6372}, {"ts": 1769587620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587680000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 11937.0, "quote_volume": 719.4811, "trades": 7, "taker_buy_volume": 154.0, "taker_buy_quote": 9.2862}, {"ts": 1769587740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587800000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1486.0, "quote_volume": 89.4572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2430.0, "quote_volume": 146.529, "trades": 1, "taker_buy_volume": 2430.0, "taker_buy_quote": 146.529}, {"ts": 1769587920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588040000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 22987.0, "quote_volume": 1387.5983, "trades": 21, "taker_buy_volume": 20733.0, "taker_buy_quote": 1251.4567}, {"ts": 1769588100000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3825.0, "quote_volume": 231.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588160000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2907.0, "quote_volume": 175.5369, "trades": 10, "taker_buy_volume": 2448.0, "taker_buy_quote": 147.8592}, {"ts": 1769588220000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588340000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4023.0, "quote_volume": 243.3915, "trades": 2, "taker_buy_volume": 4023.0, "taker_buy_quote": 243.3915}, {"ts": 1769588400000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588460000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 27195.0, "quote_volume": 1643.03, "trades": 7, "taker_buy_volume": 695.0, "taker_buy_quote": 42.0475}, {"ts": 1769588520000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588580000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3825.0, "quote_volume": 231.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588640000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3987.0, "quote_volume": 241.2135, "trades": 2, "taker_buy_volume": 3987.0, "taker_buy_quote": 241.2135}, {"ts": 1769588700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 992.0, "quote_volume": 60.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588760000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588820000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 8025.0, "quote_volume": 485.3929, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 11.7564}, {"ts": 1769588880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 10031.0, "quote_volume": 606.8755, "trades": 6, "taker_buy_volume": 10031.0, "taker_buy_quote": 606.8755}, {"ts": 1769588940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 593.0, "quote_volume": 35.9951, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 10.2583}, {"ts": 1769589060000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 20494.0, "quote_volume": 1246.0352, "trades": 9, "taker_buy_volume": 3984.0, "taker_buy_quote": 242.2272}, {"ts": 1769589360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5148.0, "quote_volume": 312.9984, "trades": 7, "taker_buy_volume": 1323.0, "taker_buy_quote": 80.4384}, {"ts": 1769589420000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 10895.0, "quote_volume": 662.416, "trades": 4, "taker_buy_volume": 3995.0, "taker_buy_quote": 242.896}, {"ts": 1769589480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 12041.0, "quote_volume": 730.8887, "trades": 12, "taker_buy_volume": 5162.0, "taker_buy_quote": 313.3334}, {"ts": 1769589540000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 79510.0, "quote_volume": 4833.7368, "trades": 13, "taker_buy_volume": 69090.0, "taker_buy_quote": 4200.2008}, {"ts": 1769589600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589660000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4934.0, "quote_volume": 299.9872, "trades": 2, "taker_buy_volume": 4934.0, "taker_buy_quote": 299.9872}, {"ts": 1769589780000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 98396.0, "quote_volume": 5972.6372, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589960000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 22943.0, "quote_volume": 1388.6585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590020000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1374.0, "quote_volume": 83.127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5136.0, "quote_volume": 311.2416, "trades": 8, "taker_buy_volume": 5136.0, "taker_buy_quote": 311.2416}, {"ts": 1769590200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 852.0, "quote_volume": 51.6312, "trades": 4, "taker_buy_volume": 852.0, "taker_buy_quote": 51.6312}, {"ts": 1769590320000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 12699.0, "quote_volume": 768.7251, "trades": 9, "taker_buy_volume": 4356.0, "taker_buy_quote": 263.9736}, {"ts": 1769590380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 101.0, "quote_volume": 6.1105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590500000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590560000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3363.0, "quote_volume": 203.4615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590620000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590860000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 5749.0, "quote_volume": 348.3894, "trades": 6, "taker_buy_volume": 4071.0, "taker_buy_quote": 246.7026}, {"ts": 1769590920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590980000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 3194.0, "quote_volume": 193.6217, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 39.6371}, {"ts": 1769591040000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 12181.0, "quote_volume": 739.4319, "trades": 7, "taker_buy_volume": 12181.0, "taker_buy_quote": 739.4319}, {"ts": 1769591100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591160000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591220000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591280000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1122.0, "quote_volume": 67.9932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591400000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 53294.0, "quote_volume": 3234.9458, "trades": 20, "taker_buy_volume": 13101.0, "taker_buy_quote": 795.2307}, {"ts": 1769591460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591520000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1287.0, "quote_volume": 77.9839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 7999.0, "quote_volume": 484.7394, "trades": 6, "taker_buy_volume": 7999.0, "taker_buy_quote": 484.7394}, {"ts": 1769591640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 180.0, "quote_volume": 10.926, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.926}, {"ts": 1769591820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 4950.0, "quote_volume": 299.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591940000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 828.0, "quote_volume": 50.1768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592000000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 47875.0, "quote_volume": 2901.0598, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2200.0, "quote_volume": 133.32, "trades": 1, "taker_buy_volume": 2200.0, "taker_buy_quote": 133.32}, {"ts": 1769592120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 7003.0, "quote_volume": 424.3818, "trades": 5, "taker_buy_volume": 7003.0, "taker_buy_quote": 424.3818}, {"ts": 1769592180000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 28636.0, "quote_volume": 1735.3416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 15018.0, "quote_volume": 908.589, "trades": 7, "taker_buy_volume": 4287.0, "taker_buy_quote": 259.3635}, {"ts": 1769592600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2093.0, "quote_volume": 126.8358, "trades": 1, "taker_buy_volume": 2093.0, "taker_buy_quote": 126.8358}, {"ts": 1769592660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 21037.0, "quote_volume": 1274.8422, "trades": 10, "taker_buy_volume": 9626.0, "taker_buy_quote": 583.3356}, {"ts": 1769592720000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 76163.0, "quote_volume": 4623.2007, "trades": 29, "taker_buy_volume": 37322.0, "taker_buy_quote": 2266.0212}, {"ts": 1769592780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 23550.0, "quote_volume": 1429.485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592840000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 9640.0, "quote_volume": 585.148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592960000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 36476.0, "quote_volume": 2214.0932, "trades": 7, "taker_buy_volume": 389.0, "taker_buy_quote": 23.6123}, {"ts": 1769593020000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 21529.0, "quote_volume": 1310.2731, "trades": 12, "taker_buy_volume": 7782.0, "taker_buy_quote": 473.0808}, {"ts": 1769593080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 430.0, "quote_volume": 26.187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593320000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1053.0, "quote_volume": 64.1277, "trades": 4, "taker_buy_volume": 1053.0, "taker_buy_quote": 64.1277}, {"ts": 1769593380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4218.0, "quote_volume": 256.8762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 331.0, "quote_volume": 20.1579, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 9.9267}, {"ts": 1769593500000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 328.0, "quote_volume": 19.9752, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 19.9752}, {"ts": 1769593620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3680.0, "quote_volume": 224.112, "trades": 2, "taker_buy_volume": 3680.0, "taker_buy_quote": 224.112}, {"ts": 1769593680000, "open": 0.061, "high": 0.0613, "low": 0.061, "close": 0.0612, "volume": 178470.0, "quote_volume": 10914.9676, "trades": 35, "taker_buy_volume": 168379.0, "taker_buy_quote": 10297.4256}, {"ts": 1769593740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 6472.0, "quote_volume": 396.7336, "trades": 11, "taker_buy_volume": 4472.0, "taker_buy_quote": 274.1336}, {"ts": 1769593800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 9506.0, "quote_volume": 583.6684, "trades": 5, "taker_buy_volume": 5307.0, "taker_buy_quote": 325.8498}, {"ts": 1769593860000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 352.0, "quote_volume": 21.5938, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 9.9468}, {"ts": 1769593920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 5644.0, "quote_volume": 346.5416, "trades": 7, "taker_buy_volume": 231.0, "taker_buy_quote": 14.1834}, {"ts": 1769593980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1947.0, "quote_volume": 119.5458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594040000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 161835.0, "quote_volume": 9972.6455, "trades": 35, "taker_buy_volume": 107568.0, "taker_buy_quote": 6629.5549}, {"ts": 1769594100000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 41080.0, "quote_volume": 2530.7889, "trades": 16, "taker_buy_volume": 2062.0, "taker_buy_quote": 127.1353}, {"ts": 1769594160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 884.0, "quote_volume": 54.366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1713.0, "quote_volume": 105.2294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3105.0, "quote_volume": 190.647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594340000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 6278.0, "quote_volume": 385.9825, "trades": 8, "taker_buy_volume": 5133.0, "taker_buy_quote": 315.6795}, {"ts": 1769594400000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 6125.0, "quote_volume": 375.7242, "trades": 9, "taker_buy_volume": 1254.0, "taker_buy_quote": 77.0618}, {"ts": 1769594460000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 25613.0, "quote_volume": 1569.9648, "trades": 10, "taker_buy_volume": 898.0, "taker_buy_quote": 55.0474}, {"ts": 1769594520000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 13655.0, "quote_volume": 834.3339, "trades": 10, "taker_buy_volume": 819.0, "taker_buy_quote": 50.0543}, {"ts": 1769594580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 864.0, "quote_volume": 52.704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594640000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6805.0, "quote_volume": 415.105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594700000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1696.0, "quote_volume": 103.392, "trades": 4, "taker_buy_volume": 764.0, "taker_buy_quote": 46.604}, {"ts": 1769594760000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2618.0, "quote_volume": 159.5847, "trades": 6, "taker_buy_volume": 1485.0, "taker_buy_quote": 90.585}, {"ts": 1769594820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4797.0, "quote_volume": 292.617, "trades": 4, "taker_buy_volume": 4056.0, "taker_buy_quote": 247.416}, {"ts": 1769594880000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 69172.0, "quote_volume": 4212.0423, "trades": 23, "taker_buy_volume": 21603.0, "taker_buy_quote": 1315.2402}, {"ts": 1769594940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1384.0, "quote_volume": 84.2856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1547.0, "quote_volume": 94.2123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595060000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 13194.0, "quote_volume": 804.6925, "trades": 9, "taker_buy_volume": 11779.0, "taker_buy_quote": 718.519}, {"ts": 1769595120000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1186.0, "quote_volume": 72.346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595180000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595240000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595300000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4423.0, "quote_volume": 270.1492, "trades": 4, "taker_buy_volume": 3693.0, "taker_buy_quote": 225.6192}, {"ts": 1769595360000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 12387.0, "quote_volume": 755.607, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 23.607}, {"ts": 1769595420000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 406.0, "quote_volume": 24.766, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 24.766}, {"ts": 1769595480000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1122.0, "quote_volume": 68.442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595660000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 725.0, "quote_volume": 44.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595780000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5175.0, "quote_volume": 315.0925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 104.0, "quote_volume": 6.3336, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.3336}, {"ts": 1769595900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 385.0, "quote_volume": 23.4465, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 23.4465}, {"ts": 1769596020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 661.0, "quote_volume": 40.2549, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 40.2549}, {"ts": 1769596320000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5683.0, "quote_volume": 345.5264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 528.0, "quote_volume": 32.1552, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 32.1552}, {"ts": 1769596440000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 36295.0, "quote_volume": 2206.5306, "trades": 9, "taker_buy_volume": 232.0, "taker_buy_quote": 14.1288}, {"ts": 1769596560000, "open": 0.0608, "high": 0.0621, "low": 0.0608, "close": 0.0619, "volume": 1747381.0, "quote_volume": 107534.8608, "trades": 410, "taker_buy_volume": 1134841.0, "taker_buy_quote": 69749.7407}, {"ts": 1769596620000, "open": 0.0619, "high": 0.0623, "low": 0.0619, "close": 0.0623, "volume": 397507.0, "quote_volume": 24707.7081, "trades": 137, "taker_buy_volume": 152951.0, "taker_buy_quote": 9514.1795}, {"ts": 1769596680000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.0621, "volume": 139046.0, "quote_volume": 8651.9215, "trades": 29, "taker_buy_volume": 16169.0, "taker_buy_quote": 1004.5237}, {"ts": 1769596740000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 53748.0, "quote_volume": 3344.1218, "trades": 13, "taker_buy_volume": 50915.0, "taker_buy_quote": 3168.1925}, {"ts": 1769596800000, "open": 0.0623, "high": 0.0631, "low": 0.0623, "close": 0.0626, "volume": 912259.0, "quote_volume": 57302.2454, "trades": 295, "taker_buy_volume": 284141.0, "taker_buy_quote": 17823.2599}, {"ts": 1769596860000, "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 40121.0, "quote_volume": 2502.5003, "trades": 24, "taker_buy_volume": 11632.0, "taker_buy_quote": 726.0625}, {"ts": 1769596920000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 23566.0, "quote_volume": 1469.2786, "trades": 13, "taker_buy_volume": 11076.0, "taker_buy_quote": 691.1424}, {"ts": 1769596980000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 64902.0, "quote_volume": 4042.6714, "trades": 19, "taker_buy_volume": 1579.0, "taker_buy_quote": 98.395}, {"ts": 1769597040000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 34113.0, "quote_volume": 2119.3802, "trades": 14, "taker_buy_volume": 358.0, "taker_buy_quote": 22.2666}, {"ts": 1769597100000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 71545.0, "quote_volume": 4442.2981, "trades": 19, "taker_buy_volume": 67720.0, "taker_buy_quote": 4204.7656}, {"ts": 1769597160000, "open": 0.0621, "high": 0.0625, "low": 0.0621, "close": 0.0624, "volume": 205186.0, "quote_volume": 12778.5805, "trades": 43, "taker_buy_volume": 174098.0, "taker_buy_quote": 10841.8604}, {"ts": 1769597220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 26681.0, "quote_volume": 1664.8944, "trades": 9, "taker_buy_volume": 4694.0, "taker_buy_quote": 292.9056}, {"ts": 1769597280000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 65093.0, "quote_volume": 4050.8372, "trades": 19, "taker_buy_volume": 8323.0, "taker_buy_quote": 518.1404}, {"ts": 1769597340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597400000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597460000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597580000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 48230.0, "quote_volume": 3003.3675, "trades": 16, "taker_buy_volume": 32025.0, "taker_buy_quote": 1994.0971}, {"ts": 1769597640000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 143762.0, "quote_volume": 8988.9954, "trades": 40, "taker_buy_volume": 113356.0, "taker_buy_quote": 7088.0251}, {"ts": 1769597700000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 121547.0, "quote_volume": 7626.0165, "trades": 50, "taker_buy_volume": 54152.0, "taker_buy_quote": 3398.7469}, {"ts": 1769597760000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 7308.0, "quote_volume": 459.0479, "trades": 12, "taker_buy_volume": 3310.0, "taker_buy_quote": 207.9735}, {"ts": 1769597820000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 39302.0, "quote_volume": 2461.1773, "trades": 17, "taker_buy_volume": 7650.0, "taker_buy_quote": 478.89}, {"ts": 1769597880000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 175.0, "quote_volume": 10.9454, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 4.9454}, {"ts": 1769597940000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 15265.0, "quote_volume": 953.5626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598000000, "open": 0.0625, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 61403.0, "quote_volume": 3826.0779, "trades": 19, "taker_buy_volume": 4740.0, "taker_buy_quote": 296.25}, {"ts": 1769598060000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 16797.0, "quote_volume": 1044.7734, "trades": 9, "taker_buy_volume": 7206.0, "taker_buy_quote": 448.2132}, {"ts": 1769598120000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 6024.0, "quote_volume": 374.4112, "trades": 4, "taker_buy_volume": 1560.0, "taker_buy_quote": 97.032}, {"ts": 1769598180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 8674.0, "quote_volume": 539.5228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598240000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 66287.0, "quote_volume": 4128.5699, "trades": 14, "taker_buy_volume": 56139.0, "taker_buy_quote": 3496.9933}, {"ts": 1769598300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 19411.0, "quote_volume": 1207.3642, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598360000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 5103.0, "quote_volume": 316.8963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7030.0, "quote_volume": 437.266, "trades": 4, "taker_buy_volume": 7030.0, "taker_buy_quote": 437.266}, {"ts": 1769598480000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 17657.0, "quote_volume": 1100.0311, "trades": 5, "taker_buy_volume": 10237.0, "taker_buy_quote": 637.7651}, {"ts": 1769598540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 42536.0, "quote_volume": 2649.9928, "trades": 13, "taker_buy_volume": 19325.0, "taker_buy_quote": 1203.9475}, {"ts": 1769598600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6782.0, "quote_volume": 421.8404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598720000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 22728.0, "quote_volume": 1409.297, "trades": 9, "taker_buy_volume": 5435.0, "taker_buy_quote": 337.131}, {"ts": 1769598780000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 26021.0, "quote_volume": 1610.7487, "trades": 7, "taker_buy_volume": 132.0, "taker_buy_quote": 8.184}, {"ts": 1769598840000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 69725.0, "quote_volume": 4310.6258, "trades": 24, "taker_buy_volume": 4827.0, "taker_buy_quote": 298.7363}, {"ts": 1769598900000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 40290.0, "quote_volume": 2492.9576, "trades": 12, "taker_buy_volume": 37954.0, "taker_buy_quote": 2348.5928}, {"ts": 1769598960000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 46728.0, "quote_volume": 2892.423, "trades": 12, "taker_buy_volume": 18948.0, "taker_buy_quote": 1172.8812}, {"ts": 1769599020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 11800.0, "quote_volume": 728.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599080000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 91245.0, "quote_volume": 5624.5935, "trades": 22, "taker_buy_volume": 11499.0, "taker_buy_quote": 708.5428}, {"ts": 1769599140000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 40348.0, "quote_volume": 2481.3476, "trades": 15, "taker_buy_volume": 11234.0, "taker_buy_quote": 690.9495}, {"ts": 1769599200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599320000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599380000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599440000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3495.0, "quote_volume": 215.2671, "trades": 2, "taker_buy_volume": 3246.0, "taker_buy_quote": 199.9536}, {"ts": 1769599500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599560000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 33867.0, "quote_volume": 2087.2183, "trades": 11, "taker_buy_volume": 10646.0, "taker_buy_quote": 655.8652}, {"ts": 1769599620000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 4617.0, "quote_volume": 284.4007, "trades": 9, "taker_buy_volume": 1963.0, "taker_buy_quote": 121.1171}, {"ts": 1769599680000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 9481.0, "quote_volume": 581.3294, "trades": 4, "taker_buy_volume": 961.0, "taker_buy_quote": 59.0054}, {"ts": 1769599740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 342.0, "quote_volume": 20.9988, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 20.9988}, {"ts": 1769599800000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 38057.0, "quote_volume": 2332.0884, "trades": 9, "taker_buy_volume": 5431.0, "taker_buy_quote": 332.9484}, {"ts": 1769599860000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 8429.0, "quote_volume": 517.709, "trades": 5, "taker_buy_volume": 7430.0, "taker_buy_quote": 456.3704}, {"ts": 1769599920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1507.0, "quote_volume": 92.5298, "trades": 1, "taker_buy_volume": 1507.0, "taker_buy_quote": 92.5298}, {"ts": 1769599980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 106.0, "quote_volume": 6.5084, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 6.5084}, {"ts": 1769600040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4508.0, "quote_volume": 276.3404, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 41.8679}, {"ts": 1769600220000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6631.0, "quote_volume": 405.1541, "trades": 5, "taker_buy_volume": 535.0, "taker_buy_quote": 32.6885}, {"ts": 1769600280000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 28879.0, "quote_volume": 1769.5162, "trades": 11, "taker_buy_volume": 14768.0, "taker_buy_quote": 904.5119}, {"ts": 1769600340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600400000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 9344.0, "quote_volume": 573.7216, "trades": 5, "taker_buy_volume": 3094.0, "taker_buy_quote": 189.9716}, {"ts": 1769600460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 17487.0, "quote_volume": 1073.7018, "trades": 9, "taker_buy_volume": 8703.0, "taker_buy_quote": 534.3642}, {"ts": 1769600520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600700000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 231.0, "quote_volume": 14.1834, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 14.1834}, {"ts": 1769600760000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 9500.0, "quote_volume": 582.35, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600820000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 11278.0, "quote_volume": 692.0073, "trades": 7, "taker_buy_volume": 9243.0, "taker_buy_quote": 567.2618}, {"ts": 1769600880000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0616, "volume": 45736.0, "quote_volume": 2816.9528, "trades": 19, "taker_buy_volume": 27996.0, "taker_buy_quote": 1723.7863}, {"ts": 1769600940000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 30372.0, "quote_volume": 1870.8614, "trades": 13, "taker_buy_volume": 210.0, "taker_buy_quote": 12.936}, {"ts": 1769601000000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601120000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 8315.0, "quote_volume": 511.3725, "trades": 4, "taker_buy_volume": 4475.0, "taker_buy_quote": 275.2125}, {"ts": 1769601180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2089.0, "quote_volume": 128.4735, "trades": 4, "taker_buy_volume": 2089.0, "taker_buy_quote": 128.4735}, {"ts": 1769601300000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 22945.0, "quote_volume": 1410.848, "trades": 5, "taker_buy_volume": 231.0, "taker_buy_quote": 14.2065}, {"ts": 1769601360000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 85222.0, "quote_volume": 5219.7822, "trades": 37, "taker_buy_volume": 28047.0, "taker_buy_quote": 1718.1654}, {"ts": 1769601420000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 26863.0, "quote_volume": 1644.6028, "trades": 15, "taker_buy_volume": 22255.0, "taker_buy_quote": 1362.5932}, {"ts": 1769601480000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 7033.0, "quote_volume": 431.0036, "trades": 7, "taker_buy_volume": 5840.0, "taker_buy_quote": 357.992}, {"ts": 1769601540000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 14087.0, "quote_volume": 862.1695, "trades": 7, "taker_buy_volume": 451.0, "taker_buy_quote": 27.6463}, {"ts": 1769601600000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 19085.0, "quote_volume": 1166.1859, "trades": 18, "taker_buy_volume": 3263.0, "taker_buy_quote": 199.4617}, {"ts": 1769601660000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 6195.0, "quote_volume": 378.0582, "trades": 7, "taker_buy_volume": 4965.0, "taker_buy_quote": 302.9559}, {"ts": 1769601720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3825.0, "quote_volume": 233.325, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 233.325}, {"ts": 1769601780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4410.0, "quote_volume": 269.451, "trades": 3, "taker_buy_volume": 3988.0, "taker_buy_quote": 243.6668}, {"ts": 1769601840000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1151.0, "quote_volume": 70.3261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601900000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 160.0, "quote_volume": 9.776, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 9.776}, {"ts": 1769601960000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 7998.0, "quote_volume": 488.6778, "trades": 4, "taker_buy_volume": 4514.0, "taker_buy_quote": 275.8054}, {"ts": 1769602020000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 190.0, "quote_volume": 11.609, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 11.609}, {"ts": 1769602080000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2537.0, "quote_volume": 155.2644, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 11.0772}, {"ts": 1769602200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 190.0, "quote_volume": 11.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 328.0, "quote_volume": 20.0736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 295.0, "quote_volume": 18.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602380000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 32964.0, "quote_volume": 2017.3968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602500000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 13868.0, "quote_volume": 848.7216, "trades": 4, "taker_buy_volume": 13868.0, "taker_buy_quote": 848.7216}, {"ts": 1769602620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 155.0, "quote_volume": 9.486, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 9.486}, {"ts": 1769602680000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 16984.0, "quote_volume": 1037.8588, "trades": 11, "taker_buy_volume": 1655.0, "taker_buy_quote": 101.0519}, {"ts": 1769602740000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 260.0, "quote_volume": 15.86, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 15.86}, {"ts": 1769602800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 81.0, "quote_volume": 4.941, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 4.941}, {"ts": 1769602860000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9424.0, "quote_volume": 574.7958, "trades": 6, "taker_buy_volume": 8742.0, "taker_buy_quote": 533.262}, {"ts": 1769602920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3356.0, "quote_volume": 204.3804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603040000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4227.0, "quote_volume": 257.4243, "trades": 4, "taker_buy_volume": 4227.0, "taker_buy_quote": 257.4243}, {"ts": 1769603100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 13854.0, "quote_volume": 843.7086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 7872.0, "quote_volume": 480.192, "trades": 5, "taker_buy_volume": 7872.0, "taker_buy_quote": 480.192}, {"ts": 1769603280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 13790.0, "quote_volume": 841.19, "trades": 5, "taker_buy_volume": 6208.0, "taker_buy_quote": 378.688}, {"ts": 1769603400000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603460000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603520000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 30987.0, "quote_volume": 1894.0026, "trades": 16, "taker_buy_volume": 30987.0, "taker_buy_quote": 1894.0026}, {"ts": 1769603580000, "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.0608, "volume": 195565.0, "quote_volume": 11929.7677, "trades": 37, "taker_buy_volume": 38561.0, "taker_buy_quote": 2355.1231}, {"ts": 1769603640000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4076.0, "quote_volume": 248.212, "trades": 4, "taker_buy_volume": 4076.0, "taker_buy_quote": 248.212}, {"ts": 1769603700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 6300.0, "quote_volume": 383.04, "trades": 3, "taker_buy_volume": 6300.0, "taker_buy_quote": 383.04}, {"ts": 1769603760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 25239.0, "quote_volume": 1534.5312, "trades": 5, "taker_buy_volume": 24417.0, "taker_buy_quote": 1484.5536}, {"ts": 1769603820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 367.0, "quote_volume": 22.3136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 172.0, "quote_volume": 10.4576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 530.0, "quote_volume": 32.224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604120000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 47314.0, "quote_volume": 2870.2899, "trades": 9, "taker_buy_volume": 6771.0, "taker_buy_quote": 410.9997}, {"ts": 1769604180000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 705.0, "quote_volume": 42.7935, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 14.0217}, {"ts": 1769604240000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604300000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604360000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 422.0, "quote_volume": 25.6154, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 25.6154}, {"ts": 1769604420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604480000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 3533.0, "quote_volume": 214.4531, "trades": 1, "taker_buy_volume": 3533.0, "taker_buy_quote": 214.4531}, {"ts": 1769604600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 6449.0, "quote_volume": 390.8094, "trades": 4, "taker_buy_volume": 5767.0, "taker_buy_quote": 349.4802}, {"ts": 1769604660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604720000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 110.0, "quote_volume": 6.677, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 6.677}, {"ts": 1769604780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 10067.0, "quote_volume": 611.0669, "trades": 4, "taker_buy_volume": 10067.0, "taker_buy_quote": 611.0669}, {"ts": 1769604840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3445.0, "quote_volume": 209.456, "trades": 2, "taker_buy_volume": 3445.0, "taker_buy_quote": 209.456}, {"ts": 1769604900000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604960000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605020000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605140000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605200000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 332.0, "quote_volume": 20.1524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 28672.0, "quote_volume": 1743.2576, "trades": 8, "taker_buy_volume": 4008.0, "taker_buy_quote": 243.6864}, {"ts": 1769605320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 9120.0, "quote_volume": 555.3919, "trades": 6, "taker_buy_volume": 2507.0, "taker_buy_quote": 152.6602}, {"ts": 1769605380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605440000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 16694.0, "quote_volume": 1017.933, "trades": 8, "taker_buy_volume": 16694.0, "taker_buy_quote": 1017.933}, {"ts": 1769605500000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 34520.0, "quote_volume": 2104.8683, "trades": 9, "taker_buy_volume": 34186.0, "taker_buy_quote": 2084.5611}, {"ts": 1769605560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 846.0, "quote_volume": 51.4368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2222.0, "quote_volume": 135.0976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605740000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 330.0, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 20.097}, {"ts": 1769605860000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 7791.0, "quote_volume": 474.4719, "trades": 5, "taker_buy_volume": 3993.0, "taker_buy_quote": 243.1737}, {"ts": 1769605920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 120.0, "quote_volume": 7.308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605980000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 15891.0, "quote_volume": 969.6313, "trades": 13, "taker_buy_volume": 13193.0, "taker_buy_quote": 805.1008}, {"ts": 1769606040000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 26902.0, "quote_volume": 1641.3498, "trades": 20, "taker_buy_volume": 21307.0, "taker_buy_quote": 1300.0548}, {"ts": 1769606100000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 4911.0, "quote_volume": 300.1799, "trades": 5, "taker_buy_volume": 4911.0, "taker_buy_quote": 300.1799}, {"ts": 1769606160000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 97722.0, "quote_volume": 5988.1693, "trades": 23, "taker_buy_volume": 97722.0, "taker_buy_quote": 5988.1693}, {"ts": 1769606220000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2280.0, "quote_volume": 139.5686, "trades": 4, "taker_buy_volume": 326.0, "taker_buy_quote": 19.9838}, {"ts": 1769606280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4202.0, "quote_volume": 257.1624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606340000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 22486.0, "quote_volume": 1374.0582, "trades": 10, "taker_buy_volume": 6544.0, "taker_buy_quote": 400.002}, {"ts": 1769606400000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 39855.0, "quote_volume": 2439.2893, "trades": 9, "taker_buy_volume": 32205.0, "taker_buy_quote": 1971.1093}, {"ts": 1769606460000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 618.0, "quote_volume": 37.8435, "trades": 4, "taker_buy_volume": 618.0, "taker_buy_quote": 37.8435}, {"ts": 1769606520000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2416.0, "quote_volume": 147.8592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606640000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 987.0, "quote_volume": 60.3057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606700000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 27727.0, "quote_volume": 1697.3823, "trades": 9, "taker_buy_volume": 23902.0, "taker_buy_quote": 1463.2923}, {"ts": 1769606760000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 29511.0, "quote_volume": 1806.0732, "trades": 7, "taker_buy_volume": 18036.0, "taker_buy_quote": 1103.8032}, {"ts": 1769606820000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 21626.0, "quote_volume": 1323.6831, "trades": 8, "taker_buy_volume": 21626.0, "taker_buy_quote": 1323.6831}, {"ts": 1769606880000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 3870.0, "quote_volume": 237.0073, "trades": 5, "taker_buy_volume": 3266.0, "taker_buy_quote": 200.0425}, {"ts": 1769606940000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 19881.0, "quote_volume": 1216.9164, "trades": 10, "taker_buy_volume": 8406.0, "taker_buy_quote": 514.6464}, {"ts": 1769607000000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 82570.0, "quote_volume": 5061.9292, "trades": 44, "taker_buy_volume": 74307.0, "taker_buy_quote": 4555.7783}, {"ts": 1769607060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4236.0, "quote_volume": 259.6668, "trades": 3, "taker_buy_volume": 4236.0, "taker_buy_quote": 259.6668}, {"ts": 1769607120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 12603.0, "quote_volume": 772.5639, "trades": 3, "taker_buy_volume": 2800.0, "taker_buy_quote": 171.64}, {"ts": 1769607180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 176.0, "quote_volume": 10.7888, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 10.7888}, {"ts": 1769607360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607480000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 106.0, "quote_volume": 6.4872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 166.0, "quote_volume": 10.1758, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.1758}, {"ts": 1769607720000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1698.0, "quote_volume": 104.0874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 61226.0, "quote_volume": 3753.1538, "trades": 8, "taker_buy_volume": 3825.0, "taker_buy_quote": 234.4725}, {"ts": 1769607960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 16142.0, "quote_volume": 989.5046, "trades": 8, "taker_buy_volume": 7835.0, "taker_buy_quote": 480.2855}, {"ts": 1769608020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608140000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 4383.0, "quote_volume": 268.2041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 163.0, "quote_volume": 9.9756, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 9.9756}, {"ts": 1769608260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 462.0, "quote_volume": 28.2744, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 28.2744}, {"ts": 1769608320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608380000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608500000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 9464.0, "quote_volume": 580.1432, "trades": 3, "taker_buy_volume": 9464.0, "taker_buy_quote": 580.1432}, {"ts": 1769608620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 25041.0, "quote_volume": 1537.5174, "trades": 12, "taker_buy_volume": 20822.0, "taker_buy_quote": 1278.4708}, {"ts": 1769609040000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 36677.0, "quote_volume": 2253.8937, "trades": 12, "taker_buy_volume": 28793.0, "taker_buy_quote": 1769.8161}, {"ts": 1769609100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609280000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 7832.0, "quote_volume": 482.0494, "trades": 3, "taker_buy_volume": 7832.0, "taker_buy_quote": 482.0494}, {"ts": 1769609340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 138.0, "quote_volume": 8.5008, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 8.5008}, {"ts": 1769609400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 243.0, "quote_volume": 14.9688, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.9688}, {"ts": 1769609460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609520000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 1487.0, "quote_volume": 91.5871, "trades": 2, "taker_buy_volume": 1366.0, "taker_buy_quote": 84.1456}, {"ts": 1769609580000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4574.0, "quote_volume": 281.7584, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 10.4104}, {"ts": 1769609640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1373.0, "quote_volume": 84.5768, "trades": 2, "taker_buy_volume": 1373.0, "taker_buy_quote": 84.5768}, {"ts": 1769609760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2000.0, "quote_volume": 123.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609820000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 38552.0, "quote_volume": 2375.1667, "trades": 19, "taker_buy_volume": 20804.0, "taker_buy_quote": 1282.0525}, {"ts": 1769609880000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 9163.0, "quote_volume": 564.6985, "trades": 13, "taker_buy_volume": 4100.0, "taker_buy_quote": 252.97}, {"ts": 1769609940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610000000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 119030.0, "quote_volume": 7304.259, "trades": 17, "taker_buy_volume": 92.0, "taker_buy_quote": 5.6488}, {"ts": 1769610060000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 143.0, "quote_volume": 8.7802, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 8.7802}, {"ts": 1769610120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 5133.0, "quote_volume": 314.6529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610300000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 79972.0, "quote_volume": 4909.0568, "trades": 17, "taker_buy_volume": 59192.0, "taker_buy_quote": 3633.1975}, {"ts": 1769610360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2619.0, "quote_volume": 160.8066, "trades": 1, "taker_buy_volume": 2619.0, "taker_buy_quote": 160.8066}, {"ts": 1769610420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 97.0, "quote_volume": 5.9558, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 5.9558}, {"ts": 1769610480000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 7697.0, "quote_volume": 472.5958, "trades": 3, "taker_buy_volume": 3434.0, "taker_buy_quote": 210.8476}, {"ts": 1769610540000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610600000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 24475.0, "quote_volume": 1500.3175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610660000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 48275.0, "quote_volume": 2959.3605, "trades": 17, "taker_buy_volume": 12703.0, "taker_buy_quote": 778.7969}, {"ts": 1769610720000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 49500.0, "quote_volume": 3037.7698, "trades": 12, "taker_buy_volume": 17396.0, "taker_buy_quote": 1067.2788}, {"ts": 1769610780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3588.0, "quote_volume": 220.3032, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 9.9468}, {"ts": 1769610840000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 11878.0, "quote_volume": 728.074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 290.0, "quote_volume": 17.777, "trades": 2, "taker_buy_volume": 107.0, "taker_buy_quote": 6.5591}, {"ts": 1769611020000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 867.0, "quote_volume": 53.0789, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 11.3405}, {"ts": 1769611080000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611260000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 8825.0, "quote_volume": 540.9725, "trades": 3, "taker_buy_volume": 8825.0, "taker_buy_quote": 540.9725}, {"ts": 1769611380000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1208.0, "quote_volume": 74.0655, "trades": 4, "taker_buy_volume": 1208.0, "taker_buy_quote": 74.0655}, {"ts": 1769611440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3710.0, "quote_volume": 227.423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611500000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 18875.0, "quote_volume": 1158.559, "trades": 11, "taker_buy_volume": 12595.0, "taker_buy_quote": 772.967}, {"ts": 1769611560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4027.0, "quote_volume": 246.8551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2033.0, "quote_volume": 124.4196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611680000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611740000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 18404.0, "quote_volume": 1126.3425, "trades": 5, "taker_buy_volume": 18404.0, "taker_buy_quote": 1126.3425}, {"ts": 1769611800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612040000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 34106.0, "quote_volume": 2094.0918, "trades": 9, "taker_buy_volume": 34106.0, "taker_buy_quote": 2094.0918}, {"ts": 1769612100000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1726.0, "quote_volume": 105.9666, "trades": 2, "taker_buy_volume": 1628.0, "taker_buy_quote": 99.9592}, {"ts": 1769612160000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 26116.0, "quote_volume": 1600.9108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612220000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 7336.0, "quote_volume": 449.4217, "trades": 4, "taker_buy_volume": 4585.0, "taker_buy_quote": 281.0605}, {"ts": 1769612280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 861.0, "quote_volume": 52.7793, "trades": 1, "taker_buy_volume": 861.0, "taker_buy_quote": 52.7793}, {"ts": 1769612340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612400000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 46412.0, "quote_volume": 2847.8436, "trades": 10, "taker_buy_volume": 28365.0, "taker_buy_quote": 1741.5625}, {"ts": 1769612460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612520000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 83227.0, "quote_volume": 5110.1804, "trades": 16, "taker_buy_volume": 29148.0, "taker_buy_quote": 1792.2014}, {"ts": 1769612580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 187.0, "quote_volume": 11.4818, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 11.4818}, {"ts": 1769612640000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612700000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 36470.0, "quote_volume": 2235.6299, "trades": 7, "taker_buy_volume": 189.0, "taker_buy_quote": 11.6046}, {"ts": 1769612760000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 27582.0, "quote_volume": 1692.534, "trades": 15, "taker_buy_volume": 23241.0, "taker_buy_quote": 1426.8648}, {"ts": 1769612820000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2461.0, "quote_volume": 150.8593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612880000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612940000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613000000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 19464.0, "quote_volume": 1189.2504, "trades": 4, "taker_buy_volume": 19464.0, "taker_buy_quote": 1189.2504}, {"ts": 1769613300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 330.0, "quote_volume": 20.163, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 20.163}, {"ts": 1769613360000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 325.0, "quote_volume": 19.8718, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 11.1202}, {"ts": 1769613420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613480000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 53116.0, "quote_volume": 3247.4337, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613540000, "open": 0.0612, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 88572.0, "quote_volume": 5421.067, "trades": 26, "taker_buy_volume": 80842.0, "taker_buy_quote": 4948.373}, {"ts": 1769613600000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 5150.0, "quote_volume": 315.7107, "trades": 4, "taker_buy_volume": 4661.0, "taker_buy_quote": 285.735}, {"ts": 1769613660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 95.0, "quote_volume": 5.833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 326.0, "quote_volume": 20.0164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613780000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 3072.0, "quote_volume": 188.7653, "trades": 8, "taker_buy_volume": 881.0, "taker_buy_quote": 54.1815}, {"ts": 1769613840000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3901.0, "quote_volume": 239.9388, "trades": 4, "taker_buy_volume": 3680.0, "taker_buy_quote": 226.3473}, {"ts": 1769613900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613960000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 2751.0, "quote_volume": 169.4398, "trades": 2, "taker_buy_volume": 2533.0, "taker_buy_quote": 156.0328}, {"ts": 1769614020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5309.0, "quote_volume": 327.0344, "trades": 3, "taker_buy_volume": 4584.0, "taker_buy_quote": 282.3744}, {"ts": 1769614080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614140000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 11401.0, "quote_volume": 701.8056, "trades": 10, "taker_buy_volume": 2899.0, "taker_buy_quote": 178.5784}, {"ts": 1769614200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614260000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 2480.0, "quote_volume": 152.9858, "trades": 7, "taker_buy_volume": 602.0, "taker_buy_quote": 37.1856}, {"ts": 1769614320000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 44229.0, "quote_volume": 2733.4656, "trades": 15, "taker_buy_volume": 38130.0, "taker_buy_quote": 2356.5474}, {"ts": 1769614380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 32970.0, "quote_volume": 2037.546, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614440000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 32875.0, "quote_volume": 2025.3389, "trades": 9, "taker_buy_volume": 11229.0, "taker_buy_quote": 691.7064}, {"ts": 1769614500000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3590.0, "quote_volume": 220.9478, "trades": 3, "taker_buy_volume": 2489.0, "taker_buy_quote": 153.2363}, {"ts": 1769614560000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 10403.0, "quote_volume": 641.2283, "trades": 6, "taker_buy_volume": 7610.0, "taker_buy_quote": 468.9002}, {"ts": 1769614620000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614680000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 29794.0, "quote_volume": 1835.2822, "trades": 8, "taker_buy_volume": 5836.0, "taker_buy_quote": 359.4976}, {"ts": 1769614740000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 145.0, "quote_volume": 8.9175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 272.0, "quote_volume": 16.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614980000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6945.0, "quote_volume": 427.852, "trades": 4, "taker_buy_volume": 6945.0, "taker_buy_quote": 427.852}, {"ts": 1769615040000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615100000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615160000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3050.0, "quote_volume": 187.575, "trades": 2, "taker_buy_volume": 3050.0, "taker_buy_quote": 187.575}, {"ts": 1769615280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1795.0, "quote_volume": 110.0335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615340000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615400000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615580000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1631.0, "quote_volume": 100.2896, "trades": 3, "taker_buy_volume": 1631.0, "taker_buy_quote": 100.2896}, {"ts": 1769615640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 442.0, "quote_volume": 27.1388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615880000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616000000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 6471.0, "quote_volume": 396.5659, "trades": 7, "taker_buy_volume": 1933.0, "taker_buy_quote": 118.6862}, {"ts": 1769616060000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1636.0, "quote_volume": 100.1232, "trades": 1, "taker_buy_volume": 1636.0, "taker_buy_quote": 100.1232}, {"ts": 1769616120000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616180000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2497.0, "quote_volume": 152.8831, "trades": 3, "taker_buy_volume": 2497.0, "taker_buy_quote": 152.8831}, {"ts": 1769616240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616300000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 263.0, "quote_volume": 16.0956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616360000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 16652.0, "quote_volume": 1020.7978, "trades": 11, "taker_buy_volume": 9857.0, "taker_buy_quote": 604.2643}, {"ts": 1769616420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616480000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 17171.0, "quote_volume": 1050.8652, "trades": 4, "taker_buy_volume": 13609.0, "taker_buy_quote": 832.8708}, {"ts": 1769616540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616600000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 31084.0, "quote_volume": 1908.5795, "trades": 14, "taker_buy_volume": 28956.0, "taker_buy_quote": 1777.9871}, {"ts": 1769616660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1356.0, "quote_volume": 83.5296, "trades": 2, "taker_buy_volume": 1356.0, "taker_buy_quote": 83.5296}, {"ts": 1769616720000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 9880.0, "quote_volume": 607.2375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 166.0, "quote_volume": 10.1758, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 10.1758}, {"ts": 1769616960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4686.0, "quote_volume": 287.2518, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 52.7793}, {"ts": 1769617080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3800.0, "quote_volume": 232.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3155.0, "quote_volume": 193.4015, "trades": 1, "taker_buy_volume": 3155.0, "taker_buy_quote": 193.4015}, {"ts": 1769617260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1678.0, "quote_volume": 102.6936, "trades": 1, "taker_buy_volume": 1678.0, "taker_buy_quote": 102.6936}, {"ts": 1769617380000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1185.0, "quote_volume": 72.4035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 183.0, "quote_volume": 11.1996, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 11.1996}, {"ts": 1769617500000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 74807.0, "quote_volume": 4578.1525, "trades": 17, "taker_buy_volume": 63669.0, "taker_buy_quote": 3896.5428}, {"ts": 1769617560000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 12299.0, "quote_volume": 752.7267, "trades": 12, "taker_buy_volume": 5157.0, "taker_buy_quote": 315.6363}, {"ts": 1769617620000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 17850.0, "quote_volume": 1092.4508, "trades": 16, "taker_buy_volume": 9758.0, "taker_buy_quote": 597.2204}, {"ts": 1769617680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1056.0, "quote_volume": 64.7328, "trades": 2, "taker_buy_volume": 1056.0, "taker_buy_quote": 64.7328}, {"ts": 1769617740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617800000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5778.0, "quote_volume": 354.8917, "trades": 10, "taker_buy_volume": 5778.0, "taker_buy_quote": 354.8917}, {"ts": 1769617860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 442.0, "quote_volume": 27.183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618040000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 14636.0, "quote_volume": 900.7328, "trades": 12, "taker_buy_volume": 12915.0, "taker_buy_quote": 794.8913}, {"ts": 1769618100000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618160000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5844.0, "quote_volume": 359.406, "trades": 3, "taker_buy_volume": 4000.0, "taker_buy_quote": 246.0}, {"ts": 1769618220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5190.0, "quote_volume": 319.704, "trades": 5, "taker_buy_volume": 188.0, "taker_buy_quote": 11.5808}, {"ts": 1769618280000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2914.0, "quote_volume": 179.5024, "trades": 4, "taker_buy_volume": 1464.0, "taker_buy_quote": 90.1824}, {"ts": 1769618340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 725.0, "quote_volume": 44.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618400000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 7277.0, "quote_volume": 448.2632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618520000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5947.0, "quote_volume": 365.1949, "trades": 3, "taker_buy_volume": 5947.0, "taker_buy_quote": 365.1949}, {"ts": 1769618580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618640000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3825.0, "quote_volume": 234.4725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 7534.0, "quote_volume": 461.0808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618760000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1264.0, "quote_volume": 77.3568, "trades": 3, "taker_buy_volume": 861.0, "taker_buy_quote": 52.6932}, {"ts": 1769618820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618880000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618940000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619000000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 33000.0, "quote_volume": 2022.9, "trades": 12, "taker_buy_volume": 33000.0, "taker_buy_quote": 2022.9}, {"ts": 1769619120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 11826.0, "quote_volume": 726.1164, "trades": 4, "taker_buy_volume": 3450.0, "taker_buy_quote": 211.83}, {"ts": 1769619240000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 14278.0, "quote_volume": 876.6692, "trades": 4, "taker_buy_volume": 4019.0, "taker_buy_quote": 246.7666}, {"ts": 1769619300000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4419.0, "quote_volume": 271.3266, "trades": 6, "taker_buy_volume": 3977.0, "taker_buy_quote": 244.1878}, {"ts": 1769619360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619480000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1633.0, "quote_volume": 100.2497, "trades": 2, "taker_buy_volume": 1633.0, "taker_buy_quote": 100.2497}, {"ts": 1769619540000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 161.0, "quote_volume": 9.8693, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 9.8693}, {"ts": 1769619720000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3717.0, "quote_volume": 228.2238, "trades": 3, "taker_buy_volume": 3717.0, "taker_buy_quote": 228.2238}, {"ts": 1769619780000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4007.0, "quote_volume": 246.0298, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 11.1748}, {"ts": 1769619840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619900000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1633.0, "quote_volume": 100.1029, "trades": 1, "taker_buy_volume": 1633.0, "taker_buy_quote": 100.1029}, {"ts": 1769620080000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620140000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620200000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 21309.0, "quote_volume": 1305.3855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4123.0, "quote_volume": 252.7399, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 52.7793}, {"ts": 1769620320000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620380000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620440000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620560000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2802.0, "quote_volume": 171.7441, "trades": 5, "taker_buy_volume": 2802.0, "taker_buy_quote": 171.7441}, {"ts": 1769620620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 454.0, "quote_volume": 27.8302, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 27.8302}, {"ts": 1769620680000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 861.0, "quote_volume": 52.8491, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 52.8491}, {"ts": 1769620740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3825.0, "quote_volume": 234.4725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620800000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3705.0, "quote_volume": 227.1165, "trades": 3, "taker_buy_volume": 3705.0, "taker_buy_quote": 227.1165}, {"ts": 1769620860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 30661.0, "quote_volume": 1879.5193, "trades": 5, "taker_buy_volume": 18307.0, "taker_buy_quote": 1122.2191}, {"ts": 1769620920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3825.0, "quote_volume": 234.4725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621040000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621100000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 158.0, "quote_volume": 9.6696, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.6696}, {"ts": 1769621160000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 228.0, "quote_volume": 13.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621220000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1636.0, "quote_volume": 100.1232, "trades": 1, "taker_buy_volume": 1636.0, "taker_buy_quote": 100.1232}, {"ts": 1769621280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621340000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 257.0, "quote_volume": 15.7027, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 15.7027}, {"ts": 1769621460000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 442.0, "quote_volume": 26.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621520000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 20540.0, "quote_volume": 1252.94, "trades": 7, "taker_buy_volume": 20540.0, "taker_buy_quote": 1252.94}, {"ts": 1769621580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621640000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621700000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 861.0, "quote_volume": 52.6071, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 52.6071}, {"ts": 1769621760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 610.0, "quote_volume": 37.271, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 10.2648}, {"ts": 1769621820000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 243.0, "quote_volume": 14.8473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621880000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 35243.0, "quote_volume": 2151.0089, "trades": 9, "taker_buy_volume": 4912.0, "taker_buy_quote": 300.1232}, {"ts": 1769621940000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4133.0, "quote_volume": 252.9396, "trades": 3, "taker_buy_volume": 4133.0, "taker_buy_quote": 252.9396}, {"ts": 1769622000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 148.0, "quote_volume": 9.0428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 276.0, "quote_volume": 16.8636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622120000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1899.0, "quote_volume": 116.0289, "trades": 2, "taker_buy_volume": 1678.0, "taker_buy_quote": 102.5258}, {"ts": 1769622180000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 38231.0, "quote_volume": 2343.833, "trades": 15, "taker_buy_volume": 34406.0, "taker_buy_quote": 2108.978}, {"ts": 1769622240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 49965.0, "quote_volume": 3062.8545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 167.0, "quote_volume": 10.2371, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 10.2371}, {"ts": 1769622360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622600000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4933.0, "quote_volume": 302.8862, "trades": 4, "taker_buy_volume": 172.0, "taker_buy_quote": 10.5608}, {"ts": 1769622660000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622720000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2583.0, "quote_volume": 158.8545, "trades": 4, "taker_buy_volume": 1871.0, "taker_buy_quote": 115.0665}, {"ts": 1769622780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 120.0, "quote_volume": 7.392, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 7.392}, {"ts": 1769622840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 12040.0, "quote_volume": 741.664, "trades": 8, "taker_buy_volume": 5581.0, "taker_buy_quote": 343.7896}, {"ts": 1769622900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 98.0, "quote_volume": 6.0368, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 6.0368}, {"ts": 1769622960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 217.0, "quote_volume": 13.3672, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 13.3672}, {"ts": 1769623020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 100.0, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.16}, {"ts": 1769623080000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 273.0, "quote_volume": 16.8168, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 16.8168}, {"ts": 1769623140000, "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0615, "volume": 169628.0, "quote_volume": 10418.8886, "trades": 24, "taker_buy_volume": 69569.0, "taker_buy_quote": 4271.589}, {"ts": 1769623200000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 53019.0, "quote_volume": 3252.6337, "trades": 16, "taker_buy_volume": 4781.0, "taker_buy_quote": 292.6204}, {"ts": 1769623260000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 18922.0, "quote_volume": 1158.037, "trades": 4, "taker_buy_volume": 18922.0, "taker_buy_quote": 1158.037}, {"ts": 1769623320000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1032.0, "quote_volume": 63.2285, "trades": 3, "taker_buy_volume": 1032.0, "taker_buy_quote": 63.2285}, {"ts": 1769623380000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 268.0, "quote_volume": 16.4016, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 16.4016}, {"ts": 1769623440000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1633.0, "quote_volume": 100.2486, "trades": 2, "taker_buy_volume": 1633.0, "taker_buy_quote": 100.2486}, {"ts": 1769623500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 258.0, "quote_volume": 15.8154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623620000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 7535.0, "quote_volume": 462.649, "trades": 8, "taker_buy_volume": 6821.0, "taker_buy_quote": 418.8094}, {"ts": 1769623680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623740000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4003.0, "quote_volume": 245.7842, "trades": 3, "taker_buy_volume": 4003.0, "taker_buy_quote": 245.7842}, {"ts": 1769623800000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623860000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623920000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623980000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624040000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624160000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624220000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4046.0, "quote_volume": 248.4244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624340000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624400000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624460000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 20979.0, "quote_volume": 1287.4924, "trades": 12, "taker_buy_volume": 7147.0, "taker_buy_quote": 438.8258}, {"ts": 1769624520000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 709.0, "quote_volume": 43.6056, "trades": 4, "taker_buy_volume": 488.0, "taker_buy_quote": 30.0141}, {"ts": 1769624580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1002.0, "quote_volume": 61.623, "trades": 1, "taker_buy_volume": 1002.0, "taker_buy_quote": 61.623}, {"ts": 1769624640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 9384.0, "quote_volume": 577.116, "trades": 4, "taker_buy_volume": 9384.0, "taker_buy_quote": 577.116}, {"ts": 1769624700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 228.0, "quote_volume": 14.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 1631.0, "quote_volume": 100.1434, "trades": 1, "taker_buy_volume": 1631.0, "taker_buy_quote": 100.1434}, {"ts": 1769624880000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625000000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 194.0, "quote_volume": 11.9116, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 11.9116}, {"ts": 1769625060000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 4894.0, "quote_volume": 301.0965, "trades": 7, "taker_buy_volume": 4745.0, "taker_buy_quote": 291.9479}, {"ts": 1769625120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625180000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0619, "volume": 34304.0, "quote_volume": 2117.6116, "trades": 15, "taker_buy_volume": 31770.0, "taker_buy_quote": 1961.1935}, {"ts": 1769625240000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 12601.0, "quote_volume": 778.945, "trades": 5, "taker_buy_volume": 2032.0, "taker_buy_quote": 125.7808}, {"ts": 1769625300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 164.0, "quote_volume": 10.1516, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 10.1516}, {"ts": 1769625360000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 8134.0, "quote_volume": 503.5843, "trades": 6, "taker_buy_volume": 4903.0, "taker_buy_quote": 303.5854}, {"ts": 1769625420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 5195.0, "quote_volume": 321.5705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625480000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1552.0, "quote_volume": 95.9294, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 9.7802}, {"ts": 1769625540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625600000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3284.0, "quote_volume": 203.2796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625660000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 8019.0, "quote_volume": 496.3761, "trades": 2, "taker_buy_volume": 8019.0, "taker_buy_quote": 496.3761}, {"ts": 1769625720000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2180.0, "quote_volume": 134.942, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 9.285}, {"ts": 1769625780000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4467.0, "quote_volume": 276.954, "trades": 5, "taker_buy_volume": 2467.0, "taker_buy_quote": 152.954}, {"ts": 1769625840000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 646.0, "quote_volume": 40.0674, "trades": 3, "taker_buy_volume": 646.0, "taker_buy_quote": 40.0674}, {"ts": 1769625900000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 13553.0, "quote_volume": 840.286, "trades": 7, "taker_buy_volume": 13553.0, "taker_buy_quote": 840.286}, {"ts": 1769625960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1308.0, "quote_volume": 80.9652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626020000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 31972.0, "quote_volume": 1985.0627, "trades": 6, "taker_buy_volume": 31972.0, "taker_buy_quote": 1985.0627}, {"ts": 1769626080000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 10383.0, "quote_volume": 645.3405, "trades": 7, "taker_buy_volume": 9969.0, "taker_buy_quote": 619.6725}, {"ts": 1769626140000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4341.0, "quote_volume": 269.6123, "trades": 5, "taker_buy_volume": 4341.0, "taker_buy_quote": 269.6123}, {"ts": 1769626200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 403.0, "quote_volume": 25.0263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626260000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 14429.0, "quote_volume": 897.6334, "trades": 6, "taker_buy_volume": 14429.0, "taker_buy_quote": 897.6334}, {"ts": 1769626320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 108.0, "quote_volume": 6.7284, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 6.7284}, {"ts": 1769626380000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 18615.0, "quote_volume": 1156.5843, "trades": 8, "taker_buy_volume": 3880.0, "taker_buy_quote": 241.336}, {"ts": 1769626440000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1311.0, "quote_volume": 81.6753, "trades": 1, "taker_buy_volume": 1311.0, "taker_buy_quote": 81.6753}, {"ts": 1769626500000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 59414.0, "quote_volume": 3702.0432, "trades": 18, "taker_buy_volume": 40605.0, "taker_buy_quote": 2530.2425}, {"ts": 1769626560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 35638.0, "quote_volume": 2220.2474, "trades": 9, "taker_buy_volume": 11526.0, "taker_buy_quote": 718.0698}, {"ts": 1769626620000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 12089.0, "quote_volume": 752.2943, "trades": 7, "taker_buy_volume": 7579.0, "taker_buy_quote": 471.7723}, {"ts": 1769626680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 506.0, "quote_volume": 31.4732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3714.0, "quote_volume": 231.3822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 10321.0, "quote_volume": 642.1413, "trades": 8, "taker_buy_volume": 2128.0, "taker_buy_quote": 132.5367}, {"ts": 1769626860000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 7650.0, "quote_volume": 475.065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626920000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 20714.0, "quote_volume": 1284.6231, "trades": 14, "taker_buy_volume": 15615.0, "taker_buy_quote": 968.4851}, {"ts": 1769626980000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 20043.0, "quote_volume": 1240.6617, "trades": 5, "taker_buy_volume": 1421.0, "taker_buy_quote": 87.9599}, {"ts": 1769627040000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 7661.0, "quote_volume": 475.3645, "trades": 4, "taker_buy_volume": 3836.0, "taker_buy_quote": 237.832}, {"ts": 1769627100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 489.0, "quote_volume": 30.318, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 16.616}, {"ts": 1769627160000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 19663.0, "quote_volume": 1217.1123, "trades": 12, "taker_buy_volume": 2302.0, "taker_buy_quote": 142.6234}, {"ts": 1769627220000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 10271.0, "quote_volume": 635.8236, "trades": 7, "taker_buy_volume": 10110.0, "taker_buy_quote": 625.8738}, {"ts": 1769627280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4797.0, "quote_volume": 297.414, "trades": 5, "taker_buy_volume": 1057.0, "taker_buy_quote": 65.534}, {"ts": 1769627340000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 12843.0, "quote_volume": 797.5503, "trades": 5, "taker_buy_volume": 12843.0, "taker_buy_quote": 797.5503}, {"ts": 1769627400000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4974.0, "quote_volume": 308.8854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627460000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1460.0, "quote_volume": 90.6492, "trades": 5, "taker_buy_volume": 1460.0, "taker_buy_quote": 90.6492}, {"ts": 1769627520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627580000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 10212.0, "quote_volume": 632.6849, "trades": 3, "taker_buy_volume": 4591.0, "taker_buy_quote": 284.1829}, {"ts": 1769627640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627700000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 7138.0, "quote_volume": 442.6529, "trades": 5, "taker_buy_volume": 7138.0, "taker_buy_quote": 442.6529}, {"ts": 1769627760000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3421.0, "quote_volume": 212.2763, "trades": 3, "taker_buy_volume": 1743.0, "taker_buy_quote": 108.2403}, {"ts": 1769627820000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 165.0, "quote_volume": 10.2465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627880000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627940000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628060000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 181.0, "quote_volume": 11.2401, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 11.2401}, {"ts": 1769628120000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628180000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 7655.0, "quote_volume": 475.3755, "trades": 4, "taker_buy_volume": 7655.0, "taker_buy_quote": 475.3755}, {"ts": 1769628240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 54586.0, "quote_volume": 3389.7906, "trades": 12, "taker_buy_volume": 20956.0, "taker_buy_quote": 1301.3676}, {"ts": 1769628300000, "open": 0.062, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 83898.0, "quote_volume": 5202.0708, "trades": 21, "taker_buy_volume": 32448.0, "taker_buy_quote": 2014.4423}, {"ts": 1769628360000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628480000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 12392.0, "quote_volume": 772.8922, "trades": 7, "taker_buy_volume": 10939.0, "taker_buy_quote": 682.3703}, {"ts": 1769628540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 15072.0, "quote_volume": 938.9856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628600000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 9629.0, "quote_volume": 599.5731, "trades": 6, "taker_buy_volume": 8904.0, "taker_buy_quote": 554.4056}, {"ts": 1769628660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7650.0, "quote_volume": 475.83, "trades": 2, "taker_buy_volume": 7650.0, "taker_buy_quote": 475.83}, {"ts": 1769628720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7601.0, "quote_volume": 472.7822, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 11.4448}, {"ts": 1769628780000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8051.0, "quote_volume": 501.1948, "trades": 3, "taker_buy_volume": 8051.0, "taker_buy_quote": 501.1948}, {"ts": 1769628840000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 16892.0, "quote_volume": 1051.9891, "trades": 3, "taker_buy_volume": 16892.0, "taker_buy_quote": 1051.9891}, {"ts": 1769628900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 157.0, "quote_volume": 9.7811, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 9.7811}, {"ts": 1769628960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 9502.0, "quote_volume": 591.9505, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629080000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 321.0, "quote_volume": 19.9662, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 19.9662}, {"ts": 1769629140000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629200000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 290.0, "quote_volume": 18.038, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 18.038}, {"ts": 1769629260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629380000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 1481.0, "quote_volume": 91.9506, "trades": 2, "taker_buy_volume": 1286.0, "taker_buy_quote": 79.8606}, {"ts": 1769629440000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 290.0, "quote_volume": 17.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3995.0, "quote_volume": 248.0895, "trades": 2, "taker_buy_volume": 3995.0, "taker_buy_quote": 248.0895}, {"ts": 1769629560000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4251.0, "quote_volume": 263.5819, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 12.3579}, {"ts": 1769629620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 18264.0, "quote_volume": 1134.1944, "trades": 6, "taker_buy_volume": 11202.0, "taker_buy_quote": 695.6442}, {"ts": 1769629680000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 345.0, "quote_volume": 21.4757, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 21.4757}, {"ts": 1769629740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3825.0, "quote_volume": 237.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629800000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 96.0, "quote_volume": 5.9808, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 5.9808}, {"ts": 1769629860000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8055.0, "quote_volume": 501.8094, "trades": 3, "taker_buy_volume": 8055.0, "taker_buy_quote": 501.8094}, {"ts": 1769629920000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1021.0, "quote_volume": 63.6083, "trades": 5, "taker_buy_volume": 157.0, "taker_buy_quote": 9.7811}, {"ts": 1769629980000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630040000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3825.0, "quote_volume": 238.2975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4125.0, "quote_volume": 256.9875, "trades": 3, "taker_buy_volume": 3975.0, "taker_buy_quote": 247.6425}, {"ts": 1769630280000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 7629.0, "quote_volume": 475.2867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4003.0, "quote_volume": 249.3869, "trades": 2, "taker_buy_volume": 4003.0, "taker_buy_quote": 249.3869}, {"ts": 1769630400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630460000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 4698.0, "quote_volume": 292.7727, "trades": 3, "taker_buy_volume": 873.0, "taker_buy_quote": 54.4752}, {"ts": 1769630520000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 7056.0, "quote_volume": 439.282, "trades": 4, "taker_buy_volume": 3988.0, "taker_buy_quote": 248.4524}, {"ts": 1769630580000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 8431.0, "quote_volume": 525.2513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 153.0, "quote_volume": 9.5319, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 9.5319}, {"ts": 1769630760000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 385.0, "quote_volume": 23.9855, "trades": 1, "taker_buy_volume": 385.0, "taker_buy_quote": 23.9855}, {"ts": 1769630880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630940000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 6768.0, "quote_volume": 421.5378, "trades": 10, "taker_buy_volume": 6577.0, "taker_buy_quote": 409.6385}, {"ts": 1769631000000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1765.0, "quote_volume": 110.136, "trades": 5, "taker_buy_volume": 1765.0, "taker_buy_quote": 110.136}, {"ts": 1769631120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631180000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 99.0, "quote_volume": 6.1677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631240000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4655.0, "quote_volume": 290.1031, "trades": 5, "taker_buy_volume": 1120.0, "taker_buy_quote": 69.8726}, {"ts": 1769631300000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 5444.0, "quote_volume": 339.2644, "trades": 8, "taker_buy_volume": 1514.0, "taker_buy_quote": 94.4359}, {"ts": 1769631360000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631420000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4200.0, "quote_volume": 261.24, "trades": 3, "taker_buy_volume": 4015.0, "taker_buy_quote": 249.733}, {"ts": 1769631540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 16076.0, "quote_volume": 999.9272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7650.0, "quote_volume": 475.83, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 237.915}, {"ts": 1769631720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 8216.0, "quote_volume": 511.0352, "trades": 3, "taker_buy_volume": 8216.0, "taker_buy_quote": 511.0352}, {"ts": 1769631840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1288.0, "quote_volume": 80.2424, "trades": 4, "taker_buy_volume": 1288.0, "taker_buy_quote": 80.2424}, {"ts": 1769632020000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 9054.0, "quote_volume": 564.1828, "trades": 6, "taker_buy_volume": 9054.0, "taker_buy_quote": 564.1828}, {"ts": 1769632080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632140000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 40889.0, "quote_volume": 2556.8463, "trades": 9, "taker_buy_volume": 23074.0, "taker_buy_quote": 1442.3779}, {"ts": 1769632200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 967.0, "quote_volume": 60.3408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632260000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 17067.0, "quote_volume": 1067.19, "trades": 10, "taker_buy_volume": 11950.0, "taker_buy_quote": 746.8658}, {"ts": 1769632320000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 38459.0, "quote_volume": 2410.8201, "trades": 13, "taker_buy_volume": 36045.0, "taker_buy_quote": 2259.4623}, {"ts": 1769632380000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 20944.0, "quote_volume": 1313.0925, "trades": 9, "taker_buy_volume": 20944.0, "taker_buy_quote": 1313.0925}, {"ts": 1769632440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 563.0, "quote_volume": 35.3001, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 35.3001}, {"ts": 1769632500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632560000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1687.0, "quote_volume": 105.6062, "trades": 1, "taker_buy_volume": 1687.0, "taker_buy_quote": 105.6062}, {"ts": 1769632620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3550.0, "quote_volume": 222.23, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 16.902}, {"ts": 1769632680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4930.0, "quote_volume": 308.125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632740000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 629.0, "quote_volume": 39.3125, "trades": 1, "taker_buy_volume": 629.0, "taker_buy_quote": 39.3125}, {"ts": 1769632800000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 15754.0, "quote_volume": 985.4653, "trades": 8, "taker_buy_volume": 15329.0, "taker_buy_quote": 958.9028}, {"ts": 1769632860000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 15768.0, "quote_volume": 984.7567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632980000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 37692.0, "quote_volume": 2351.5983, "trades": 3, "taker_buy_volume": 1418.0, "taker_buy_quote": 88.4832}, {"ts": 1769633040000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 754.0, "quote_volume": 46.8988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 175.0, "quote_volume": 10.885, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 10.885}, {"ts": 1769633280000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 154.0, "quote_volume": 9.5788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633400000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1678.0, "quote_volume": 104.2038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3425.0, "quote_volume": 212.6925, "trades": 3, "taker_buy_volume": 3425.0, "taker_buy_quote": 212.6925}, {"ts": 1769633520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 57184.0, "quote_volume": 3551.1264, "trades": 7, "taker_buy_volume": 25726.0, "taker_buy_quote": 1597.5846}, {"ts": 1769633580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3555.0, "quote_volume": 221.121, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 9.641}, {"ts": 1769633640000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633700000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 170.0, "quote_volume": 10.574, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.574}, {"ts": 1769633820000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8611.0, "quote_volume": 536.4455, "trades": 5, "taker_buy_volume": 8611.0, "taker_buy_quote": 536.4455}, {"ts": 1769633880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 11784.0, "quote_volume": 734.1432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633940000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 13497.0, "quote_volume": 839.5134, "trades": 5, "taker_buy_volume": 861.0, "taker_buy_quote": 53.5542}, {"ts": 1769634000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 10194.0, "quote_volume": 633.0474, "trades": 4, "taker_buy_volume": 6369.0, "taker_buy_quote": 395.5149}, {"ts": 1769634060000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 13586.0, "quote_volume": 843.3943, "trades": 8, "taker_buy_volume": 12884.0, "taker_buy_quote": 799.7299}, {"ts": 1769634120000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3825.0, "quote_volume": 237.5325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 180.0, "quote_volume": 11.16, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 11.16}, {"ts": 1769634240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 41219.0, "quote_volume": 2559.6999, "trades": 6, "taker_buy_volume": 196.0, "taker_buy_quote": 12.1716}, {"ts": 1769634300000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 88.0, "quote_volume": 5.4648, "trades": 1, "taker_buy_volume": 88.0, "taker_buy_quote": 5.4648}, {"ts": 1769634360000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 170.0, "quote_volume": 10.557, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 10.557}, {"ts": 1769634420000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 3309.0, "quote_volume": 205.8025, "trades": 4, "taker_buy_volume": 359.0, "taker_buy_quote": 22.3125}, {"ts": 1769634480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 162.0, "quote_volume": 10.0764, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 10.0764}, {"ts": 1769634540000, "open": 0.0622, "high": 0.0626, "low": 0.0622, "close": 0.0626, "volume": 35354.0, "quote_volume": 2207.5762, "trades": 11, "taker_buy_volume": 34983.0, "taker_buy_quote": 2184.4629}, {"ts": 1769634600000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3825.0, "quote_volume": 239.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634660000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 12376.0, "quote_volume": 771.8799, "trades": 4, "taker_buy_volume": 4495.0, "taker_buy_quote": 280.1055}, {"ts": 1769634720000, "open": 0.0623, "high": 0.0628, "low": 0.0623, "close": 0.0627, "volume": 210460.0, "quote_volume": 13154.9602, "trades": 65, "taker_buy_volume": 164935.0, "taker_buy_quote": 10305.8866}, {"ts": 1769634780000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 20463.0, "quote_volume": 1283.3696, "trades": 11, "taker_buy_volume": 7723.0, "taker_buy_quote": 484.2321}, {"ts": 1769634840000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 20155.0, "quote_volume": 1259.9395, "trades": 7, "taker_buy_volume": 335.0, "taker_buy_quote": 20.9375}, {"ts": 1769634900000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 31855.0, "quote_volume": 1987.7826, "trades": 10, "taker_buy_volume": 26696.0, "taker_buy_quote": 1665.861}, {"ts": 1769634960000, "open": 0.0624, "high": 0.0626, "low": 0.0623, "close": 0.0623, "volume": 91116.0, "quote_volume": 5686.0108, "trades": 18, "taker_buy_volume": 25084.0, "taker_buy_quote": 1565.3964}, {"ts": 1769635020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 20451.0, "quote_volume": 1274.0973, "trades": 10, "taker_buy_volume": 10405.0, "taker_buy_quote": 648.2315}, {"ts": 1769635080000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 4399.0, "quote_volume": 274.4156, "trades": 4, "taker_buy_volume": 3989.0, "taker_buy_quote": 248.9136}, {"ts": 1769635140000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 89.0, "quote_volume": 5.5536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 8693.0, "quote_volume": 542.4432, "trades": 4, "taker_buy_volume": 8693.0, "taker_buy_quote": 542.4432}, {"ts": 1769635260000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4019.0, "quote_volume": 250.7856, "trades": 3, "taker_buy_volume": 4019.0, "taker_buy_quote": 250.7856}, {"ts": 1769635320000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2761.0, "quote_volume": 172.5297, "trades": 4, "taker_buy_volume": 2433.0, "taker_buy_quote": 152.0625}, {"ts": 1769635380000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1801.0, "quote_volume": 112.5625, "trades": 6, "taker_buy_volume": 1801.0, "taker_buy_quote": 112.5625}, {"ts": 1769635440000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 42234.0, "quote_volume": 2634.3301, "trades": 11, "taker_buy_volume": 4974.0, "taker_buy_quote": 310.4727}, {"ts": 1769635500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2119.0, "quote_volume": 132.4375, "trades": 3, "taker_buy_volume": 2119.0, "taker_buy_quote": 132.4375}, {"ts": 1769635560000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 7619.0, "quote_volume": 476.4067, "trades": 9, "taker_buy_volume": 7393.0, "taker_buy_quote": 462.3043}, {"ts": 1769635620000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 3153.0, "quote_volume": 197.0625, "trades": 3, "taker_buy_volume": 806.0, "taker_buy_quote": 50.375}, {"ts": 1769635680000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1412.0, "quote_volume": 88.25, "trades": 4, "taker_buy_volume": 1412.0, "taker_buy_quote": 88.25}, {"ts": 1769635740000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 18931.0, "quote_volume": 1179.8631, "trades": 6, "taker_buy_volume": 1019.0, "taker_buy_quote": 63.5856}, {"ts": 1769635800000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 3907.0, "quote_volume": 243.3979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 10563.0, "quote_volume": 656.1496, "trades": 7, "taker_buy_volume": 3791.0, "taker_buy_quote": 235.4941}, {"ts": 1769635920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 41524.0, "quote_volume": 2578.6404, "trades": 7, "taker_buy_volume": 5398.0, "taker_buy_quote": 335.2158}, {"ts": 1769636100000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 830.0, "quote_volume": 51.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636160000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 12359.0, "quote_volume": 766.6832, "trades": 7, "taker_buy_volume": 12359.0, "taker_buy_quote": 766.6832}, {"ts": 1769636220000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6334.0, "quote_volume": 393.3414, "trades": 2, "taker_buy_volume": 6334.0, "taker_buy_quote": 393.3414}, {"ts": 1769636280000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 257.0, "quote_volume": 15.95, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 9.936}, {"ts": 1769636340000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 10060.0, "quote_volume": 623.72, "trades": 4, "taker_buy_volume": 2124.0, "taker_buy_quote": 131.688}, {"ts": 1769636460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 8016.0, "quote_volume": 497.7936, "trades": 3, "taker_buy_volume": 8016.0, "taker_buy_quote": 497.7936}, {"ts": 1769636580000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3825.0, "quote_volume": 237.5325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636640000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636700000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3220.0, "quote_volume": 199.962, "trades": 1, "taker_buy_volume": 3220.0, "taker_buy_quote": 199.962}, {"ts": 1769636760000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636820000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636880000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636940000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 22901.0, "quote_volume": 1422.1521, "trades": 7, "taker_buy_volume": 13842.0, "taker_buy_quote": 859.5882}, {"ts": 1769637060000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 4146.0, "quote_volume": 257.0199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 442.0, "quote_volume": 27.404, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 27.404}, {"ts": 1769637180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637240000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4913.0, "quote_volume": 304.606, "trades": 2, "taker_buy_volume": 4913.0, "taker_buy_quote": 304.606}, {"ts": 1769637300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 16839.0, "quote_volume": 1044.018, "trades": 6, "taker_buy_volume": 3825.0, "taker_buy_quote": 237.15}, {"ts": 1769637360000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4161.0, "quote_volume": 257.982, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 237.15}, {"ts": 1769637420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 314.0, "quote_volume": 19.4994, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 19.4994}, {"ts": 1769637480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3891.0, "quote_volume": 241.6311, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 11.2401}, {"ts": 1769637540000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 8619.0, "quote_volume": 534.4749, "trades": 5, "taker_buy_volume": 4794.0, "taker_buy_quote": 297.3249}, {"ts": 1769637600000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637660000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 13319.0, "quote_volume": 826.6848, "trades": 5, "taker_buy_volume": 174.0, "taker_buy_quote": 10.8054}, {"ts": 1769637720000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 32749.0, "quote_volume": 2037.0504, "trades": 16, "taker_buy_volume": 24874.0, "taker_buy_quote": 1547.2254}, {"ts": 1769637780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637840000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 870.0, "quote_volume": 54.0655, "trades": 4, "taker_buy_volume": 385.0, "taker_buy_quote": 23.947}, {"ts": 1769637900000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3220.0, "quote_volume": 199.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637960000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 7828.0, "quote_volume": 485.336, "trades": 3, "taker_buy_volume": 4003.0, "taker_buy_quote": 248.186}, {"ts": 1769638140000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3994.0, "quote_volume": 247.628, "trades": 2, "taker_buy_volume": 3994.0, "taker_buy_quote": 247.628}, {"ts": 1769638200000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3825.0, "quote_volume": 237.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638380000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 21795.0, "quote_volume": 1347.2904, "trades": 11, "taker_buy_volume": 176.0, "taker_buy_quote": 10.8768}, {"ts": 1769638440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 291.0, "quote_volume": 17.9838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4587.0, "quote_volume": 283.4766, "trades": 6, "taker_buy_volume": 4587.0, "taker_buy_quote": 283.4766}, {"ts": 1769638560000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638680000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638740000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 7808.0, "quote_volume": 482.5344, "trades": 3, "taker_buy_volume": 3983.0, "taker_buy_quote": 246.1494}, {"ts": 1769638800000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3825.0, "quote_volume": 236.0025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 90.0, "quote_volume": 5.562, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 5.562}, {"ts": 1769638920000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 197.0, "quote_volume": 12.1746, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 12.1746}, {"ts": 1769638980000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3253.0, "quote_volume": 201.0354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639040000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 154.0, "quote_volume": 9.5326, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.5326}, {"ts": 1769639160000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639220000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639280000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 100.0, "quote_volume": 6.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639340000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 14577.0, "quote_volume": 903.774, "trades": 5, "taker_buy_volume": 14577.0, "taker_buy_quote": 903.774}, {"ts": 1769639400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639520000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1281.0, "quote_volume": 79.5501, "trades": 1, "taker_buy_volume": 1281.0, "taker_buy_quote": 79.5501}, {"ts": 1769639580000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1489.0, "quote_volume": 92.2685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639760000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 513.0, "quote_volume": 31.825, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 11.799}, {"ts": 1769639820000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 641.0, "quote_volume": 39.742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 572.0, "quote_volume": 35.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 285.0, "quote_volume": 17.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640000000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 384.0, "quote_volume": 23.7894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640060000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 526.0, "quote_volume": 32.5594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640120000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 6730.0, "quote_volume": 417.8606, "trades": 3, "taker_buy_volume": 6368.0, "taker_buy_quote": 395.4528}, {"ts": 1769640180000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 502.0, "quote_volume": 31.0738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640240000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 5819.0, "quote_volume": 360.4109, "trades": 5, "taker_buy_volume": 1165.0, "taker_buy_quote": 72.3283}, {"ts": 1769640300000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 521.0, "quote_volume": 32.2499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 444.0, "quote_volume": 27.4836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 7505.0, "quote_volume": 464.5595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 9998.0, "quote_volume": 618.8762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640540000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 21055.0, "quote_volume": 1301.2743, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640600000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 2722.0, "quote_volume": 168.4196, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 123.8}, {"ts": 1769640660000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 24315.0, "quote_volume": 1502.613, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640720000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2386.0, "quote_volume": 147.3456, "trades": 9, "taker_buy_volume": 1294.0, "taker_buy_quote": 79.9692}, {"ts": 1769640780000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 792.0, "quote_volume": 48.8664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640840000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 197.0, "quote_volume": 12.1549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640960000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 29857.0, "quote_volume": 1842.1769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641080000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 321.0, "quote_volume": 19.7736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641320000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 1161.0, "quote_volume": 71.649, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 9.4554}, {"ts": 1769641380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641440000, "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 164357.0, "quote_volume": 10107.9963, "trades": 59, "taker_buy_volume": 38299.0, "taker_buy_quote": 2359.0121}, {"ts": 1769641500000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4317.0, "quote_volume": 264.6321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641560000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641620000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641680000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 35669.0, "quote_volume": 2186.5097, "trades": 8, "taker_buy_volume": 35669.0, "taker_buy_quote": 2186.5097}, {"ts": 1769641740000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641800000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 9525.0, "quote_volume": 583.0181, "trades": 7, "taker_buy_volume": 7341.0, "taker_buy_quote": 449.5757}, {"ts": 1769641860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 7453.0, "quote_volume": 456.8689, "trades": 4, "taker_buy_volume": 4472.0, "taker_buy_quote": 274.1336}, {"ts": 1769641920000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641980000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4444.0, "quote_volume": 272.4172, "trades": 3, "taker_buy_volume": 4276.0, "taker_buy_quote": 262.1188}, {"ts": 1769642040000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 19545.0, "quote_volume": 1198.1085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642100000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3776.0, "quote_volume": 230.7136, "trades": 5, "taker_buy_volume": 3776.0, "taker_buy_quote": 230.7136}, {"ts": 1769642160000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3941.0, "quote_volume": 240.7951, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 10.8758}, {"ts": 1769642220000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 28104.0, "quote_volume": 1720.3985, "trades": 16, "taker_buy_volume": 25816.0, "taker_buy_quote": 1580.3729}, {"ts": 1769642280000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 21498.0, "quote_volume": 1316.1669, "trades": 5, "taker_buy_volume": 9361.0, "taker_buy_quote": 573.3825}, {"ts": 1769642340000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 679.0, "quote_volume": 41.5548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642400000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 6510.0, "quote_volume": 398.412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642460000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 12948.0, "quote_volume": 793.7124, "trades": 6, "taker_buy_volume": 9888.0, "taker_buy_quote": 606.1344}, {"ts": 1769642520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 16058.0, "quote_volume": 984.3554, "trades": 6, "taker_buy_volume": 179.0, "taker_buy_quote": 10.9727}, {"ts": 1769642580000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642640000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 16910.0, "quote_volume": 1036.583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 781.0, "quote_volume": 47.7972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642760000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642880000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 11747.0, "quote_volume": 718.6664, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643120000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 4045.0, "quote_volume": 247.194, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 27.234}, {"ts": 1769643180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 151.0, "quote_volume": 9.2261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643420000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 64017.0, "quote_volume": 3917.8404, "trades": 12, "taker_buy_volume": 62819.0, "taker_buy_quote": 3844.5228}, {"ts": 1769643660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643840000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 1326.0, "quote_volume": 81.2838, "trades": 3, "taker_buy_volume": 590.0, "taker_buy_quote": 36.167}, {"ts": 1769643900000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644080000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 13967.0, "quote_volume": 853.3837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644140000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644200000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 88820.0, "quote_volume": 5418.0296, "trades": 21, "taker_buy_volume": 39430.0, "taker_buy_quote": 2405.2396}, {"ts": 1769644260000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644320000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644380000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644440000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 151.0, "quote_volume": 9.211, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 9.211}, {"ts": 1769644560000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 47526.0, "quote_volume": 2894.6934, "trades": 10, "taker_buy_volume": 326.0, "taker_buy_quote": 19.8534}, {"ts": 1769644620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1340.0, "quote_volume": 81.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644680000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 31126.0, "quote_volume": 1895.5734, "trades": 7, "taker_buy_volume": 11332.0, "taker_buy_quote": 690.1188}, {"ts": 1769644740000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644800000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3959.0, "quote_volume": 241.4823, "trades": 3, "taker_buy_volume": 3767.0, "taker_buy_quote": 229.7703}, {"ts": 1769644860000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 85871.0, "quote_volume": 5261.365, "trades": 20, "taker_buy_volume": 15366.0, "taker_buy_quote": 940.8206}, {"ts": 1769644920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 172.0, "quote_volume": 10.5264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3855.0, "quote_volume": 235.155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 199.0, "quote_volume": 12.139, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 12.139}, {"ts": 1769645160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1268.0, "quote_volume": 77.2212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645220000, "open": 0.0608, "high": 0.0612, "low": 0.0608, "close": 0.0611, "volume": 119552.0, "quote_volume": 7297.7247, "trades": 18, "taker_buy_volume": 118664.0, "taker_buy_quote": 7243.6663}, {"ts": 1769645280000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0615, "volume": 160956.0, "quote_volume": 9879.705, "trades": 46, "taker_buy_volume": 145441.0, "taker_buy_quote": 8926.266}, {"ts": 1769645340000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 4429.0, "quote_volume": 272.4664, "trades": 3, "taker_buy_volume": 829.0, "taker_buy_quote": 51.0664}, {"ts": 1769645400000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 25968.0, "quote_volume": 1595.5242, "trades": 11, "taker_buy_volume": 6685.0, "taker_buy_quote": 410.4721}, {"ts": 1769645460000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 2464.0, "quote_volume": 151.5198, "trades": 4, "taker_buy_volume": 2302.0, "taker_buy_quote": 141.573}, {"ts": 1769645520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2044.0, "quote_volume": 125.5016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3690.0, "quote_volume": 226.566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645640000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4748.0, "quote_volume": 290.5686, "trades": 6, "taker_buy_volume": 3221.0, "taker_buy_quote": 197.1252}, {"ts": 1769645700000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 37508.0, "quote_volume": 2291.9551, "trades": 5, "taker_buy_volume": 31835.0, "taker_buy_quote": 1945.1185}, {"ts": 1769645760000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1001.0, "quote_volume": 60.986, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 15.311}, {"ts": 1769645820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645880000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 13098.0, "quote_volume": 796.738, "trades": 4, "taker_buy_volume": 98.0, "taker_buy_quote": 5.978}, {"ts": 1769645940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646000000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3751.0, "quote_volume": 228.4359, "trades": 2, "taker_buy_volume": 3751.0, "taker_buy_quote": 228.4359}, {"ts": 1769646180000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 7641.0, "quote_volume": 465.3369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646240000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 7638.0, "quote_volume": 464.6078, "trades": 6, "taker_buy_volume": 1174.0, "taker_buy_quote": 71.5966}, {"ts": 1769646300000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646360000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3151.0, "quote_volume": 192.211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646420000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 49195.0, "quote_volume": 2992.9043, "trades": 7, "taker_buy_volume": 1199.0, "taker_buy_quote": 73.1191}, {"ts": 1769646480000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1000.0, "quote_volume": 61.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 61.0}, {"ts": 1769646540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 157.0, "quote_volume": 9.577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646660000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4785.0, "quote_volume": 291.985, "trades": 3, "taker_buy_volume": 4600.0, "taker_buy_quote": 280.7}, {"ts": 1769646720000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646840000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646900000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 25386.0, "quote_volume": 1538.5501, "trades": 12, "taker_buy_volume": 2966.0, "taker_buy_quote": 179.7396}, {"ts": 1769646960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 254.0, "quote_volume": 15.3924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647020000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 4693.0, "quote_volume": 284.3958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4842.0, "quote_volume": 292.941, "trades": 5, "taker_buy_volume": 371.0, "taker_buy_quote": 22.4455}, {"ts": 1769647140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11500.0, "quote_volume": 694.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 57060.0, "quote_volume": 3446.4403, "trades": 11, "taker_buy_volume": 6269.0, "taker_buy_quote": 378.6639}, {"ts": 1769647260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 184.0, "quote_volume": 11.1136, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 11.1136}, {"ts": 1769647320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647440000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 395.0, "quote_volume": 23.8975, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 23.8975}, {"ts": 1769647500000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5136.0, "quote_volume": 311.1986, "trades": 6, "taker_buy_volume": 3938.0, "taker_buy_quote": 238.6248}, {"ts": 1769647560000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 47019.0, "quote_volume": 2849.4514, "trades": 8, "taker_buy_volume": 4751.0, "taker_buy_quote": 288.0106}, {"ts": 1769647620000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5173.0, "quote_volume": 312.9665, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 217.8}, {"ts": 1769647680000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2497.0, "quote_volume": 151.0857, "trades": 5, "taker_buy_volume": 2497.0, "taker_buy_quote": 151.0857}, {"ts": 1769647740000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647800000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647860000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4109.0, "quote_volume": 248.1836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647920000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 70741.0, "quote_volume": 4272.3591, "trades": 10, "taker_buy_volume": 8200.0, "taker_buy_quote": 495.38}, {"ts": 1769647980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5180.0, "quote_volume": 312.872, "trades": 4, "taker_buy_volume": 3766.0, "taker_buy_quote": 227.4664}, {"ts": 1769648040000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5339.0, "quote_volume": 322.4756, "trades": 3, "taker_buy_volume": 1860.0, "taker_buy_quote": 112.344}, {"ts": 1769648100000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 50190.0, "quote_volume": 3028.3519, "trades": 23, "taker_buy_volume": 29749.0, "taker_buy_quote": 1795.7596}, {"ts": 1769648160000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3238.0, "quote_volume": 195.5752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648340000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 39532.0, "quote_volume": 2387.8328, "trades": 5, "taker_buy_volume": 38932.0, "taker_buy_quote": 2351.5928}, {"ts": 1769648400000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 132.0, "quote_volume": 7.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5568.0, "quote_volume": 336.3072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648520000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 4754.0, "quote_volume": 287.357, "trades": 3, "taker_buy_volume": 4754.0, "taker_buy_quote": 287.357}, {"ts": 1769648580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648640000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4006.0, "quote_volume": 242.7386, "trades": 3, "taker_buy_volume": 3756.0, "taker_buy_quote": 227.6136}, {"ts": 1769648700000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 883.0, "quote_volume": 53.4049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648760000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 13561.0, "quote_volume": 820.2672, "trades": 10, "taker_buy_volume": 9280.0, "taker_buy_quote": 561.6948}, {"ts": 1769648820000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 165.0, "quote_volume": 9.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648880000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 250.0, "quote_volume": 15.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649000000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649060000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9813.0, "quote_volume": 593.008, "trades": 3, "taker_buy_volume": 6628.0, "taker_buy_quote": 400.634}, {"ts": 1769649120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 512.0, "quote_volume": 30.9248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649240000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 7515.0, "quote_volume": 453.9887, "trades": 3, "taker_buy_volume": 4427.0, "taker_buy_quote": 267.4735}, {"ts": 1769649300000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3491.0, "quote_volume": 210.8564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649360000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 22597.0, "quote_volume": 1362.9024, "trades": 5, "taker_buy_volume": 6633.0, "taker_buy_quote": 400.2732}, {"ts": 1769649420000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 911.0, "quote_volume": 54.877, "trades": 4, "taker_buy_volume": 348.0, "taker_buy_quote": 20.9844}, {"ts": 1769649480000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649540000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 24813.0, "quote_volume": 1491.2613, "trades": 5, "taker_buy_volume": 16194.0, "taker_buy_quote": 973.2594}, {"ts": 1769649600000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 34683.0, "quote_volume": 2091.3384, "trades": 14, "taker_buy_volume": 9764.0, "taker_buy_quote": 588.7227}, {"ts": 1769649660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3489.0, "quote_volume": 210.3867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1624.0, "quote_volume": 97.7648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3600.0, "quote_volume": 216.36, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649900000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 18445.0, "quote_volume": 1105.1624, "trades": 10, "taker_buy_volume": 6253.0, "taker_buy_quote": 374.82}, {"ts": 1769649960000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 18712.0, "quote_volume": 1122.685, "trades": 5, "taker_buy_volume": 18537.0, "taker_buy_quote": 1112.2025}, {"ts": 1769650020000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 19708.0, "quote_volume": 1180.8606, "trades": 4, "taker_buy_volume": 19708.0, "taker_buy_quote": 1180.8606}, {"ts": 1769650080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4067.0, "quote_volume": 244.02, "trades": 3, "taker_buy_volume": 4067.0, "taker_buy_quote": 244.02}, {"ts": 1769650140000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 6943.0, "quote_volume": 418.0658, "trades": 7, "taker_buy_volume": 6127.0, "taker_buy_quote": 368.9426}, {"ts": 1769650200000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 462.0, "quote_volume": 27.7662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3600.0, "quote_volume": 216.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3070.0, "quote_volume": 183.893, "trades": 2, "taker_buy_volume": 3070.0, "taker_buy_quote": 183.893}, {"ts": 1769650560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1000.0, "quote_volume": 59.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.9}, {"ts": 1769650620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 177.0, "quote_volume": 10.5846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2260.0, "quote_volume": 135.374, "trades": 10, "taker_buy_volume": 2260.0, "taker_buy_quote": 135.374}, {"ts": 1769650740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650800000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650980000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 20819.0, "quote_volume": 1244.9762, "trades": 5, "taker_buy_volume": 20819.0, "taker_buy_quote": 1244.9762}, {"ts": 1769651040000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651100000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4790.0, "quote_volume": 287.021, "trades": 3, "taker_buy_volume": 4790.0, "taker_buy_quote": 287.021}, {"ts": 1769651160000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 385.0, "quote_volume": 23.1188, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 23.1188}, {"ts": 1769651220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 366.0, "quote_volume": 21.9234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651400000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 193.0, "quote_volume": 11.5607, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.5607}, {"ts": 1769651460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 584.0, "quote_volume": 35.04, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 35.04}, {"ts": 1769651520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651640000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 41804.0, "quote_volume": 2496.0588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3786.0, "quote_volume": 226.4028, "trades": 2, "taker_buy_volume": 3786.0, "taker_buy_quote": 226.4028}, {"ts": 1769651760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 99.0, "quote_volume": 5.9202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 265.0, "quote_volume": 15.847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652180000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 28608.0, "quote_volume": 1712.0613, "trades": 10, "taker_buy_volume": 3767.0, "taker_buy_quote": 225.6433}, {"ts": 1769652240000, "open": 0.0599, "high": 0.06, "low": 0.0597, "close": 0.0599, "volume": 723096.0, "quote_volume": 43250.8661, "trades": 108, "taker_buy_volume": 671369.0, "taker_buy_quote": 40153.9018}, {"ts": 1769652300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 37958.0, "quote_volume": 2269.8884, "trades": 4, "taker_buy_volume": 92.0, "taker_buy_quote": 5.5016}, {"ts": 1769652360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 189.0, "quote_volume": 11.3022, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 11.3022}, {"ts": 1769652420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 783.0, "quote_volume": 46.7451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652480000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 335.0, "quote_volume": 19.9825, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 9.8505}, {"ts": 1769652540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 482.0, "quote_volume": 28.7754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652600000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 1196.0, "quote_volume": 71.6208, "trades": 2, "taker_buy_volume": 1196.0, "taker_buy_quote": 71.6208}, {"ts": 1769652660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7025.0, "quote_volume": 420.095, "trades": 2, "taker_buy_volume": 7025.0, "taker_buy_quote": 420.095}, {"ts": 1769652840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3786.0, "quote_volume": 226.4028, "trades": 3, "taker_buy_volume": 3786.0, "taker_buy_quote": 226.4028}, {"ts": 1769652960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3600.0, "quote_volume": 215.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653020000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1276.0, "quote_volume": 76.2772, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.8}, {"ts": 1769653080000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 52538.0, "quote_volume": 3137.0947, "trades": 9, "taker_buy_volume": 1161.0, "taker_buy_quote": 69.5278}, {"ts": 1769653140000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 4536.0, "quote_volume": 271.3269, "trades": 6, "taker_buy_volume": 4536.0, "taker_buy_quote": 271.3269}, {"ts": 1769653200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1198.0, "quote_volume": 71.6404, "trades": 1, "taker_buy_volume": 1198.0, "taker_buy_quote": 71.6404}, {"ts": 1769653320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653380000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 768.0, "quote_volume": 46.0032, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 46.0032}, {"ts": 1769653440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653500000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 14959.0, "quote_volume": 893.4123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7751.0, "quote_volume": 464.4521, "trades": 7, "taker_buy_volume": 7751.0, "taker_buy_quote": 464.4521}, {"ts": 1769653620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 29562.0, "quote_volume": 1771.0836, "trades": 11, "taker_buy_volume": 5594.0, "taker_buy_quote": 335.4004}, {"ts": 1769653680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 121.0, "quote_volume": 7.26, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 7.26}, {"ts": 1769653740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653800000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 17526.0, "quote_volume": 1050.0165, "trades": 10, "taker_buy_volume": 15503.0, "taker_buy_quote": 928.8388}, {"ts": 1769653860000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 8145.0, "quote_volume": 487.1451, "trades": 10, "taker_buy_volume": 4873.0, "taker_buy_quote": 291.5054}, {"ts": 1769653920000, "open": 0.0597, "high": 0.0598, "low": 0.0595, "close": 0.0597, "volume": 59521.0, "quote_volume": 3548.1446, "trades": 29, "taker_buy_volume": 38290.0, "taker_buy_quote": 2282.4539}, {"ts": 1769653980000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 12402.0, "quote_volume": 740.7031, "trades": 6, "taker_buy_volume": 2538.0, "taker_buy_quote": 151.8223}, {"ts": 1769654040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1198.0, "quote_volume": 71.5206, "trades": 1, "taker_buy_volume": 1198.0, "taker_buy_quote": 71.5206}, {"ts": 1769654160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 152.0, "quote_volume": 9.0744, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 9.0744}, {"ts": 1769654280000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 39043.0, "quote_volume": 2331.413, "trades": 21, "taker_buy_volume": 8432.0, "taker_buy_quote": 503.9363}, {"ts": 1769654340000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3538.0, "quote_volume": 211.3186, "trades": 3, "taker_buy_volume": 3538.0, "taker_buy_quote": 211.3186}, {"ts": 1769654400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654460000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3875.0, "quote_volume": 231.4375, "trades": 3, "taker_buy_volume": 3875.0, "taker_buy_quote": 231.4375}, {"ts": 1769654520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3600.0, "quote_volume": 214.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654640000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654700000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3600.0, "quote_volume": 214.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654760000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 53565.0, "quote_volume": 3186.9753, "trades": 15, "taker_buy_volume": 39149.0, "taker_buy_quote": 2329.3655}, {"ts": 1769654820000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 40444.0, "quote_volume": 2406.4238, "trades": 7, "taker_buy_volume": 2670.0, "taker_buy_quote": 158.8708}, {"ts": 1769654880000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 23779.0, "quote_volume": 1412.438, "trades": 11, "taker_buy_volume": 4856.0, "taker_buy_quote": 288.5222}, {"ts": 1769654940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3600.0, "quote_volume": 213.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655000000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10659.0, "quote_volume": 632.0787, "trades": 8, "taker_buy_volume": 7059.0, "taker_buy_quote": 418.5987}, {"ts": 1769655060000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7570.0, "quote_volume": 448.3123, "trades": 5, "taker_buy_volume": 5461.0, "taker_buy_quote": 323.4595}, {"ts": 1769655120000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 503.0, "quote_volume": 29.7273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655180000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 1542.0, "quote_volume": 91.3512, "trades": 3, "taker_buy_volume": 1190.0, "taker_buy_quote": 70.548}, {"ts": 1769655240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3600.0, "quote_volume": 213.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655300000, "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0591, "volume": 112708.0, "quote_volume": 6651.611, "trades": 28, "taker_buy_volume": 12331.0, "taker_buy_quote": 728.8819}, {"ts": 1769655360000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 28349.0, "quote_volume": 1674.6525, "trades": 17, "taker_buy_volume": 10940.0, "taker_buy_quote": 646.8015}, {"ts": 1769655420000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 3600.0, "quote_volume": 212.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2927.0, "quote_volume": 173.2784, "trades": 4, "taker_buy_volume": 2927.0, "taker_buy_quote": 173.2784}, {"ts": 1769655540000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 1971.0, "quote_volume": 116.9206, "trades": 5, "taker_buy_volume": 1971.0, "taker_buy_quote": 116.9206}, {"ts": 1769655600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655660000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 954.0, "quote_volume": 56.4675, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 50.9712}, {"ts": 1769655720000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 26362.0, "quote_volume": 1560.9323, "trades": 20, "taker_buy_volume": 11138.0, "taker_buy_quote": 659.6715}, {"ts": 1769655780000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 8004.0, "quote_volume": 473.9368, "trades": 8, "taker_buy_volume": 4404.0, "taker_buy_quote": 260.8168}, {"ts": 1769655840000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 18167.0, "quote_volume": 1079.1372, "trades": 12, "taker_buy_volume": 11067.0, "taker_buy_quote": 657.414}, {"ts": 1769655900000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 32107.0, "quote_volume": 1913.7296, "trades": 9, "taker_buy_volume": 32107.0, "taker_buy_quote": 1913.7296}, {"ts": 1769655960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 322.0, "quote_volume": 19.159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3278.0, "quote_volume": 195.041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656080000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 861.0, "quote_volume": 51.2989, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 51.2989}, {"ts": 1769656140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2198.0, "quote_volume": 130.781, "trades": 2, "taker_buy_volume": 2198.0, "taker_buy_quote": 130.781}, {"ts": 1769656200000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2261.0, "quote_volume": 134.8817, "trades": 3, "taker_buy_volume": 2261.0, "taker_buy_quote": 134.8817}, {"ts": 1769656260000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 6082.0, "quote_volume": 363.1226, "trades": 8, "taker_buy_volume": 5030.0, "taker_buy_quote": 300.3182}, {"ts": 1769656320000, "open": 0.0598, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 8694.0, "quote_volume": 519.6903, "trades": 10, "taker_buy_volume": 5496.0, "taker_buy_quote": 328.8347}, {"ts": 1769656380000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4303.0, "quote_volume": 256.9594, "trades": 6, "taker_buy_volume": 4303.0, "taker_buy_quote": 256.9594}, {"ts": 1769656440000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 19246.0, "quote_volume": 1151.1648, "trades": 21, "taker_buy_volume": 13521.0, "taker_buy_quote": 808.8098}, {"ts": 1769656500000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 9462.0, "quote_volume": 566.114, "trades": 6, "taker_buy_volume": 9462.0, "taker_buy_quote": 566.114}, {"ts": 1769656560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656620000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 44248.0, "quote_volume": 2650.4321, "trades": 23, "taker_buy_volume": 36445.0, "taker_buy_quote": 2183.2396}, {"ts": 1769656680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1401.0, "quote_volume": 84.06, "trades": 3, "taker_buy_volume": 1401.0, "taker_buy_quote": 84.06}, {"ts": 1769656740000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 18403.0, "quote_volume": 1097.3469, "trades": 16, "taker_buy_volume": 14710.0, "taker_buy_quote": 876.8748}, {"ts": 1769656800000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 24191.0, "quote_volume": 1444.4748, "trades": 32, "taker_buy_volume": 24040.0, "taker_buy_quote": 1435.4752}, {"ts": 1769656860000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 7296.0, "quote_volume": 435.6712, "trades": 10, "taker_buy_volume": 7207.0, "taker_buy_quote": 430.3579}, {"ts": 1769656920000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656980000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1000.0, "quote_volume": 59.8, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.8}, {"ts": 1769657040000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 8138.0, "quote_volume": 485.9166, "trades": 7, "taker_buy_volume": 4538.0, "taker_buy_quote": 270.9966}, {"ts": 1769657100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5280.0, "quote_volume": 314.688, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.128}, {"ts": 1769657160000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 861.0, "quote_volume": 51.3866, "trades": 2, "taker_buy_volume": 861.0, "taker_buy_quote": 51.3866}, {"ts": 1769657220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657280000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657340000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4541.0, "quote_volume": 270.7297, "trades": 5, "taker_buy_volume": 4541.0, "taker_buy_quote": 270.7297}, {"ts": 1769657400000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 43742.0, "quote_volume": 2607.0885, "trades": 19, "taker_buy_volume": 7046.0, "taker_buy_quote": 420.0069}, {"ts": 1769657460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5032.0, "quote_volume": 299.9072, "trades": 5, "taker_buy_volume": 5032.0, "taker_buy_quote": 299.9072}, {"ts": 1769657520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657580000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 18472.0, "quote_volume": 1099.0996, "trades": 13, "taker_buy_volume": 6462.0, "taker_buy_quote": 384.5046}, {"ts": 1769657640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 2990.0, "quote_volume": 177.961, "trades": 5, "taker_buy_volume": 2990.0, "taker_buy_quote": 177.961}, {"ts": 1769657700000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 40156.0, "quote_volume": 2395.6485, "trades": 8, "taker_buy_volume": 40156.0, "taker_buy_quote": 2395.6485}, {"ts": 1769657760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 180.0, "quote_volume": 10.746, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.746}, {"ts": 1769657820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 188.0, "quote_volume": 11.2236, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 11.2236}, {"ts": 1769657880000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2684.0, "quote_volume": 159.9848, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 10.9848}, {"ts": 1769657940000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 8473.0, "quote_volume": 506.5993, "trades": 3, "taker_buy_volume": 8473.0, "taker_buy_quote": 506.5993}, {"ts": 1769658000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 268.0, "quote_volume": 16.0264, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 16.0264}, {"ts": 1769658120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 6851.0, "quote_volume": 409.6898, "trades": 3, "taker_buy_volume": 6851.0, "taker_buy_quote": 409.6898}, {"ts": 1769658240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 549.0, "quote_volume": 32.8851, "trades": 1, "taker_buy_volume": 549.0, "taker_buy_quote": 32.8851}, {"ts": 1769658300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 64638.0, "quote_volume": 3871.8162, "trades": 8, "taker_buy_volume": 7746.0, "taker_buy_quote": 463.9854}, {"ts": 1769658360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 16194.0, "quote_volume": 968.4012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2880.0, "quote_volume": 171.648, "trades": 2, "taker_buy_volume": 2880.0, "taker_buy_quote": 171.648}, {"ts": 1769658540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658600000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 9966.0, "quote_volume": 595.2315, "trades": 10, "taker_buy_volume": 9966.0, "taker_buy_quote": 595.2315}, {"ts": 1769658660000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 5781.0, "quote_volume": 345.6838, "trades": 5, "taker_buy_volume": 5581.0, "taker_buy_quote": 333.7438}, {"ts": 1769658720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 193.0, "quote_volume": 11.5414, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 11.5414}, {"ts": 1769658900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 154.0, "quote_volume": 9.2092, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 9.2092}, {"ts": 1769658960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3600.0, "quote_volume": 215.28, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 215.28}, {"ts": 1769659020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 158.0, "quote_volume": 9.4484, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.4484}, {"ts": 1769659140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 343.0, "quote_volume": 20.5114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659200000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2538.0, "quote_volume": 151.5254, "trades": 4, "taker_buy_volume": 2538.0, "taker_buy_quote": 151.5254}, {"ts": 1769659260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659320000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 74597.0, "quote_volume": 4446.4866, "trades": 23, "taker_buy_volume": 4215.0, "taker_buy_quote": 251.6355}, {"ts": 1769659380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659560000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 19867.0, "quote_volume": 1184.0732, "trades": 16, "taker_buy_volume": 8964.0, "taker_buy_quote": 534.2544}, {"ts": 1769659620000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 19200.0, "quote_volume": 1144.4019, "trades": 13, "taker_buy_volume": 12000.0, "taker_buy_quote": 715.2819}, {"ts": 1769659680000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 9741.0, "quote_volume": 580.6309, "trades": 6, "taker_buy_volume": 6141.0, "taker_buy_quote": 366.0709}, {"ts": 1769659740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5280.0, "quote_volume": 314.688, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.128}, {"ts": 1769659860000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1838.0, "quote_volume": 109.5448, "trades": 2, "taker_buy_volume": 1838.0, "taker_buy_quote": 109.5448}, {"ts": 1769659920000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 16168.0, "quote_volume": 962.8402, "trades": 11, "taker_buy_volume": 8448.0, "taker_buy_quote": 503.1402}, {"ts": 1769659980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 41161.0, "quote_volume": 2449.0795, "trades": 7, "taker_buy_volume": 41161.0, "taker_buy_quote": 2449.0795}, {"ts": 1769660040000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 16008.0, "quote_volume": 952.5682, "trades": 15, "taker_buy_volume": 16008.0, "taker_buy_quote": 952.5682}, {"ts": 1769660100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3600.0, "quote_volume": 214.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660160000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 4227.0, "quote_volume": 251.5692, "trades": 4, "taker_buy_volume": 4227.0, "taker_buy_quote": 251.5692}, {"ts": 1769660220000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 14946.0, "quote_volume": 889.3345, "trades": 12, "taker_buy_volume": 11346.0, "taker_buy_quote": 675.1345}, {"ts": 1769660280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 6144.0, "quote_volume": 365.568, "trades": 3, "taker_buy_volume": 2544.0, "taker_buy_quote": 151.368}, {"ts": 1769660340000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 2544.0, "quote_volume": 151.4367, "trades": 3, "taker_buy_volume": 2544.0, "taker_buy_quote": 151.4367}, {"ts": 1769660400000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 18174.0, "quote_volume": 1081.4007, "trades": 10, "taker_buy_volume": 7593.0, "taker_buy_quote": 451.8312}, {"ts": 1769660460000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 9458.0, "quote_volume": 562.9222, "trades": 13, "taker_buy_volume": 9276.0, "taker_buy_quote": 552.1114}, {"ts": 1769660520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1683.0, "quote_volume": 100.1385, "trades": 1, "taker_buy_volume": 1683.0, "taker_buy_quote": 100.1385}, {"ts": 1769660580000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 19079.0, "quote_volume": 1135.4789, "trades": 12, "taker_buy_volume": 8415.0, "taker_buy_quote": 500.9709}, {"ts": 1769660640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 23566.0, "quote_volume": 1402.3846, "trades": 12, "taker_buy_volume": 12876.0, "taker_buy_quote": 766.3296}, {"ts": 1769660700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5543.0, "quote_volume": 330.3628, "trades": 5, "taker_buy_volume": 3854.0, "taker_buy_quote": 229.6984}, {"ts": 1769660820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3777.0, "quote_volume": 225.4869, "trades": 4, "taker_buy_volume": 3777.0, "taker_buy_quote": 225.4869}, {"ts": 1769660880000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1850.0, "quote_volume": 110.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660940000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 861.0, "quote_volume": 51.3156, "trades": 1, "taker_buy_volume": 861.0, "taker_buy_quote": 51.3156}, {"ts": 1769661000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 40046.0, "quote_volume": 2386.7416, "trades": 11, "taker_buy_volume": 32846.0, "taker_buy_quote": 1957.6216}, {"ts": 1769661060000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4221.0, "quote_volume": 251.6169, "trades": 5, "taker_buy_volume": 4221.0, "taker_buy_quote": 251.6169}, {"ts": 1769661120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 9741.0, "quote_volume": 580.5636, "trades": 4, "taker_buy_volume": 2541.0, "taker_buy_quote": 151.4436}, {"ts": 1769661180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 194.0, "quote_volume": 11.543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661240000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7002.0, "quote_volume": 417.3192, "trades": 5, "taker_buy_volume": 3402.0, "taker_buy_quote": 202.7592}, {"ts": 1769661300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5280.0, "quote_volume": 314.688, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.128}, {"ts": 1769661360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3600.0, "quote_volume": 214.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661600000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 7821.0, "quote_volume": 466.1937, "trades": 5, "taker_buy_volume": 4221.0, "taker_buy_quote": 251.6337}, {"ts": 1769661660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 252.0, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662200000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 14806.0, "quote_volume": 882.4836, "trades": 12, "taker_buy_volume": 13006.0, "taker_buy_quote": 775.2036}, {"ts": 1769662260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662380000, "open": 0.0597, "high": 0.06, "low": 0.0597, "close": 0.06, "volume": 113358.0, "quote_volume": 6784.3414, "trades": 47, "taker_buy_volume": 106268.0, "taker_buy_quote": 6359.9994}, {"ts": 1769662440000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 28394.0, "quote_volume": 1701.5565, "trades": 20, "taker_buy_volume": 25035.0, "taker_buy_quote": 1500.3524}, {"ts": 1769662500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2284.0, "quote_volume": 136.8116, "trades": 2, "taker_buy_volume": 2284.0, "taker_buy_quote": 136.8116}, {"ts": 1769662560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9888.0, "quote_volume": 592.3496, "trades": 5, "taker_buy_volume": 8233.0, "taker_buy_quote": 493.2151}, {"ts": 1769662620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5833.0, "quote_volume": 349.6019, "trades": 3, "taker_buy_volume": 5833.0, "taker_buy_quote": 349.6019}, {"ts": 1769662740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 317.0, "quote_volume": 18.9566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662800000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 24643.0, "quote_volume": 1471.1871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662860000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 9460.0, "quote_volume": 563.8326, "trades": 4, "taker_buy_volume": 166.0, "taker_buy_quote": 9.9102}, {"ts": 1769662920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 163.0, "quote_volume": 9.7148, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 9.7148}, {"ts": 1769663040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 12855.0, "quote_volume": 766.158, "trades": 5, "taker_buy_volume": 9255.0, "taker_buy_quote": 551.598}, {"ts": 1769663100000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 14163.0, "quote_volume": 843.0585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663220000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 11574.0, "quote_volume": 688.1461, "trades": 7, "taker_buy_volume": 8423.0, "taker_buy_quote": 500.7253}, {"ts": 1769663280000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 25675.0, "quote_volume": 1527.2864, "trades": 8, "taker_buy_volume": 25675.0, "taker_buy_quote": 1527.2864}, {"ts": 1769663340000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2638.0, "quote_volume": 156.6972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4012.0, "quote_volume": 238.714, "trades": 2, "taker_buy_volume": 4012.0, "taker_buy_quote": 238.714}, {"ts": 1769663460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 289.0, "quote_volume": 17.1955, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 17.1955}, {"ts": 1769663640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663760000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 55214.0, "quote_volume": 3281.3913, "trades": 18, "taker_buy_volume": 35553.0, "taker_buy_quote": 2114.1549}, {"ts": 1769663820000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 39928.0, "quote_volume": 2368.3549, "trades": 9, "taker_buy_volume": 3712.0, "taker_buy_quote": 220.4928}, {"ts": 1769663880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 7916.0, "quote_volume": 470.2104, "trades": 2, "taker_buy_volume": 6849.0, "taker_buy_quote": 406.8306}, {"ts": 1769663940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 54430.0, "quote_volume": 3233.142, "trades": 5, "taker_buy_volume": 54430.0, "taker_buy_quote": 3233.142}, {"ts": 1769664000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2217.0, "quote_volume": 131.6898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664120000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 31641.0, "quote_volume": 1883.9612, "trades": 13, "taker_buy_volume": 19343.0, "taker_buy_quote": 1152.3145}, {"ts": 1769664180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 582.0, "quote_volume": 34.6872, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 34.6872}, {"ts": 1769664240000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 13655.0, "quote_volume": 812.6485, "trades": 6, "taker_buy_volume": 6673.0, "taker_buy_quote": 397.2195}, {"ts": 1769664300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2957.0, "quote_volume": 175.9415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10946.0, "quote_volume": 651.6726, "trades": 4, "taker_buy_volume": 7456.0, "taker_buy_quote": 444.0176}, {"ts": 1769664480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 151.0, "quote_volume": 8.9845, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.9845}, {"ts": 1769664540000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 11052.0, "quote_volume": 658.2921, "trades": 6, "taker_buy_volume": 11052.0, "taker_buy_quote": 658.2921}, {"ts": 1769664600000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 222.0, "quote_volume": 13.1868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664660000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664720000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 40983.0, "quote_volume": 2438.4885, "trades": 4, "taker_buy_volume": 38911.0, "taker_buy_quote": 2315.2045}, {"ts": 1769664840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664900000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 10091.0, "quote_volume": 602.0554, "trades": 5, "taker_buy_volume": 10091.0, "taker_buy_quote": 602.0554}, {"ts": 1769664960000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 721.0, "quote_volume": 43.0235, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 30.9843}, {"ts": 1769665020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 119.0, "quote_volume": 7.0924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3645.0, "quote_volume": 217.242, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 9.7744}, {"ts": 1769665200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2228.0, "quote_volume": 132.7888, "trades": 1, "taker_buy_volume": 2228.0, "taker_buy_quote": 132.7888}, {"ts": 1769665320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665440000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3769.0, "quote_volume": 224.6155, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 10.0555}, {"ts": 1769665500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2913.0, "quote_volume": 173.3235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665920000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 593.0, "quote_volume": 35.3428, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 35.3428}, {"ts": 1769665980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666040000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666280000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 150.0, "quote_volume": 8.925, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.925}, {"ts": 1769666340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666460000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 242.0, "quote_volume": 14.4082, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 5.4832}, {"ts": 1769666520000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 13922.0, "quote_volume": 828.359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666640000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 371.0, "quote_volume": 22.0745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666700000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 25030.0, "quote_volume": 1488.4894, "trades": 22, "taker_buy_volume": 13845.0, "taker_buy_quote": 823.7775}, {"ts": 1769666760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 16989.0, "quote_volume": 1010.8455, "trades": 9, "taker_buy_volume": 16989.0, "taker_buy_quote": 1010.8455}, {"ts": 1769666820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667180000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 6408.0, "quote_volume": 381.4443, "trades": 6, "taker_buy_volume": 2523.0, "taker_buy_quote": 150.2868}, {"ts": 1769667240000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 3592.0, "quote_volume": 213.6963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2936.0, "quote_volume": 174.692, "trades": 4, "taker_buy_volume": 2936.0, "taker_buy_quote": 174.692}, {"ts": 1769667360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 366.0, "quote_volume": 21.8136, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 21.8136}, {"ts": 1769667480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 407.0, "quote_volume": 24.2165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 370.0, "quote_volume": 22.015, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 22.015}, {"ts": 1769667660000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 618.0, "quote_volume": 36.7543, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 26.8345}, {"ts": 1769667720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667840000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 23798.0, "quote_volume": 1412.632, "trades": 7, "taker_buy_volume": 6906.0, "taker_buy_quote": 410.2164}, {"ts": 1769667900000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1045.0, "quote_volume": 62.073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668020000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 102763.0, "quote_volume": 6119.0691, "trades": 34, "taker_buy_volume": 95563.0, "taker_buy_quote": 5689.9491}, {"ts": 1769668080000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 12003.0, "quote_volume": 715.8591, "trades": 3, "taker_buy_volume": 8403.0, "taker_buy_quote": 501.2991}, {"ts": 1769668140000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 21844.0, "quote_volume": 1304.2646, "trades": 15, "taker_buy_volume": 21844.0, "taker_buy_quote": 1304.2646}, {"ts": 1769668200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7263.0, "quote_volume": 433.6011, "trades": 5, "taker_buy_volume": 3795.0, "taker_buy_quote": 226.5615}, {"ts": 1769668260000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 810.0, "quote_volume": 48.2627, "trades": 3, "taker_buy_volume": 677.0, "taker_buy_quote": 40.3492}, {"ts": 1769668320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 180.0, "quote_volume": 10.728, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.728}, {"ts": 1769668380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4440.0, "quote_volume": 264.624, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 50.064}, {"ts": 1769668440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 11322.0, "quote_volume": 674.7912, "trades": 3, "taker_buy_volume": 10941.0, "taker_buy_quote": 652.0836}, {"ts": 1769668500000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668560000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668620000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3547.0, "quote_volume": 211.4012, "trades": 4, "taker_buy_volume": 3547.0, "taker_buy_quote": 211.4012}, {"ts": 1769668740000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 5458.0, "quote_volume": 325.2968, "trades": 3, "taker_buy_volume": 1858.0, "taker_buy_quote": 110.7368}, {"ts": 1769668800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 375.0, "quote_volume": 22.3875, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 22.3875}, {"ts": 1769668920000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 13351.0, "quote_volume": 796.5547, "trades": 5, "taker_buy_volume": 8351.0, "taker_buy_quote": 498.5547}, {"ts": 1769668980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2809.0, "quote_volume": 167.6973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669040000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4194.0, "quote_volume": 250.4412, "trades": 4, "taker_buy_volume": 4194.0, "taker_buy_quote": 250.4412}, {"ts": 1769669100000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4200.0, "quote_volume": 250.3537, "trades": 5, "taker_buy_volume": 4200.0, "taker_buy_quote": 250.3537}, {"ts": 1769669160000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10076.0, "quote_volume": 599.69, "trades": 6, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.128}, {"ts": 1769669220000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10935.0, "quote_volume": 650.7781, "trades": 12, "taker_buy_volume": 10935.0, "taker_buy_quote": 650.7781}, {"ts": 1769669280000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1901.0, "quote_volume": 113.0877, "trades": 3, "taker_buy_volume": 1683.0, "taker_buy_quote": 100.1385}, {"ts": 1769669340000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 840.0, "quote_volume": 49.98, "trades": 1, "taker_buy_volume": 840.0, "taker_buy_quote": 49.98}, {"ts": 1769669400000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669460000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 171.0, "quote_volume": 10.1745, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 10.1745}, {"ts": 1769669520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 117.0, "quote_volume": 6.9732, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 6.9732}, {"ts": 1769669580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3519.0, "quote_volume": 209.3805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 15430.0, "quote_volume": 918.1656, "trades": 15, "taker_buy_volume": 12370.0, "taker_buy_quote": 736.0956}, {"ts": 1769669700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 7525.0, "quote_volume": 447.7375, "trades": 4, "taker_buy_volume": 4440.0, "taker_buy_quote": 264.18}, {"ts": 1769669760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 840.0, "quote_volume": 49.98, "trades": 1, "taker_buy_volume": 840.0, "taker_buy_quote": 49.98}, {"ts": 1769669820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1092.0, "quote_volume": 64.974, "trades": 2, "taker_buy_volume": 1092.0, "taker_buy_quote": 64.974}, {"ts": 1769669880000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 12725.0, "quote_volume": 756.4112, "trades": 6, "taker_buy_volume": 1862.0, "taker_buy_quote": 110.789}, {"ts": 1769669940000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1058.0, "quote_volume": 62.9292, "trades": 3, "taker_buy_volume": 840.0, "taker_buy_quote": 49.98}, {"ts": 1769670000000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2520.0, "quote_volume": 149.94, "trades": 4, "taker_buy_volume": 2520.0, "taker_buy_quote": 149.94}, {"ts": 1769670060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 9153.0, "quote_volume": 544.6035, "trades": 8, "taker_buy_volume": 1017.0, "taker_buy_quote": 60.5115}, {"ts": 1769670120000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 9867.0, "quote_volume": 587.7657, "trades": 10, "taker_buy_volume": 9867.0, "taker_buy_quote": 587.7657}, {"ts": 1769670180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4052.0, "quote_volume": 241.5444, "trades": 3, "taker_buy_volume": 4052.0, "taker_buy_quote": 241.5444}, {"ts": 1769670240000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3360.0, "quote_volume": 200.592, "trades": 2, "taker_buy_volume": 3360.0, "taker_buy_quote": 200.592}, {"ts": 1769670300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 840.0, "quote_volume": 50.148, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 50.148}, {"ts": 1769670360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1680.0, "quote_volume": 100.296, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.296}, {"ts": 1769670420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 16750.0, "quote_volume": 999.975, "trades": 2, "taker_buy_volume": 16750.0, "taker_buy_quote": 999.975}, {"ts": 1769670540000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 7860.0, "quote_volume": 469.6255, "trades": 7, "taker_buy_volume": 7860.0, "taker_buy_quote": 469.6255}, {"ts": 1769670600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670660000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5280.0, "quote_volume": 315.216, "trades": 3, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.296}, {"ts": 1769670720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 840.0, "quote_volume": 50.148, "trades": 1, "taker_buy_volume": 840.0, "taker_buy_quote": 50.148}, {"ts": 1769670780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670840000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670960000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1407.0, "quote_volume": 83.9979, "trades": 1, "taker_buy_volume": 1407.0, "taker_buy_quote": 83.9979}, {"ts": 1769671020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671140000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8235.0, "quote_volume": 491.6295, "trades": 9, "taker_buy_volume": 1027.0, "taker_buy_quote": 61.3119}, {"ts": 1769671260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3754.0, "quote_volume": 224.1138, "trades": 3, "taker_buy_volume": 3754.0, "taker_buy_quote": 224.1138}, {"ts": 1769671380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671440000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1680.0, "quote_volume": 100.464, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.464}, {"ts": 1769671560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1839.0, "quote_volume": 109.9722, "trades": 3, "taker_buy_volume": 1839.0, "taker_buy_quote": 109.9722}, {"ts": 1769671620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4440.0, "quote_volume": 265.512, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 50.232}, {"ts": 1769671680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1680.0, "quote_volume": 100.464, "trades": 3, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.464}, {"ts": 1769671740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1680.0, "quote_volume": 100.464, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.464}, {"ts": 1769671800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 840.0, "quote_volume": 50.232, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 50.232}, {"ts": 1769671860000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3321.0, "quote_volume": 198.9106, "trades": 3, "taker_buy_volume": 3321.0, "taker_buy_quote": 198.9106}, {"ts": 1769671920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1827.0, "quote_volume": 109.4373, "trades": 3, "taker_buy_volume": 1827.0, "taker_buy_quote": 109.4373}, {"ts": 1769672040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672400000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 250.0, "quote_volume": 14.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672880000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3350.0, "quote_volume": 200.33, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1397.0, "quote_volume": 83.5406, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 6.8172}, {"ts": 1769673180000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673300000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673420000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 589.0, "quote_volume": 35.2469, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 14.7953}, {"ts": 1769673480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673540000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 5369.0, "quote_volume": 320.5488, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 11.661}, {"ts": 1769673600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 334.0, "quote_volume": 19.9732, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 19.9732}, {"ts": 1769673660000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 180.0, "quote_volume": 10.746, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.746}, {"ts": 1769673780000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3761.0, "quote_volume": 224.5317, "trades": 4, "taker_buy_volume": 3761.0, "taker_buy_quote": 224.5317}, {"ts": 1769673840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 285.0, "quote_volume": 17.043, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 17.043}, {"ts": 1769673900000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674080000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3012.0, "quote_volume": 179.5152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3360.0, "quote_volume": 200.256, "trades": 4, "taker_buy_volume": 3360.0, "taker_buy_quote": 200.256}, {"ts": 1769674200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 10595.0, "quote_volume": 631.462, "trades": 2, "taker_buy_volume": 10595.0, "taker_buy_quote": 631.462}, {"ts": 1769674260000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 14586.0, "quote_volume": 869.3256, "trades": 7, "taker_buy_volume": 7386.0, "taker_buy_quote": 440.2056}, {"ts": 1769674320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674380000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3360.0, "quote_volume": 199.92, "trades": 1, "taker_buy_volume": 3360.0, "taker_buy_quote": 199.92}, {"ts": 1769674440000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 17574.0, "quote_volume": 1042.5823, "trades": 4, "taker_buy_volume": 841.0, "taker_buy_quote": 49.9554}, {"ts": 1769674500000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 13052.0, "quote_volume": 774.3436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 242.0, "quote_volume": 14.3748, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 14.3748}, {"ts": 1769674620000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674680000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1465.0, "quote_volume": 87.021, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 11.4048}, {"ts": 1769674740000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3767.0, "quote_volume": 223.7598, "trades": 2, "taker_buy_volume": 3767.0, "taker_buy_quote": 223.7598}, {"ts": 1769674800000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5277.0, "quote_volume": 313.5211, "trades": 5, "taker_buy_volume": 1677.0, "taker_buy_quote": 99.6811}, {"ts": 1769674860000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 229.0, "quote_volume": 13.6164, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 8.211}, {"ts": 1769674920000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674980000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 3509.0, "quote_volume": 208.4346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 151.0, "quote_volume": 8.9694, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.9694}, {"ts": 1769675100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675220000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 9896.0, "quote_volume": 588.8326, "trades": 9, "taker_buy_volume": 1872.0, "taker_buy_quote": 111.5516}, {"ts": 1769675280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 4633.0, "quote_volume": 276.1268, "trades": 3, "taker_buy_volume": 4633.0, "taker_buy_quote": 276.1268}, {"ts": 1769675340000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 158.0, "quote_volume": 9.4326, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.4326}, {"ts": 1769675400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3190.0, "quote_volume": 190.124, "trades": 2, "taker_buy_volume": 829.0, "taker_buy_quote": 49.4084}, {"ts": 1769675580000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3490.0, "quote_volume": 208.004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1680.0, "quote_volume": 100.128, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 100.128}, {"ts": 1769675700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2367.0, "quote_volume": 140.8365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675760000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675820000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 840.0, "quote_volume": 49.98, "trades": 1, "taker_buy_volume": 840.0, "taker_buy_quote": 49.98}, {"ts": 1769675880000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2931.0, "quote_volume": 174.3945, "trades": 2, "taker_buy_volume": 2931.0, "taker_buy_quote": 174.3945}, {"ts": 1769675940000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676000000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 8299.0, "quote_volume": 494.2713, "trades": 5, "taker_buy_volume": 4808.0, "taker_buy_quote": 286.5568}, {"ts": 1769676060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1055.0, "quote_volume": 62.7725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676120000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4440.0, "quote_volume": 264.18, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 49.98}, {"ts": 1769676180000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 19397.0, "quote_volume": 1152.1818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676300000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1025.0, "quote_volume": 60.9875, "trades": 2, "taker_buy_volume": 1025.0, "taker_buy_quote": 60.9875}, {"ts": 1769676360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4587.0, "quote_volume": 272.9265, "trades": 2, "taker_buy_volume": 987.0, "taker_buy_quote": 58.7265}, {"ts": 1769676420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3453.0, "quote_volume": 205.7988, "trades": 3, "taker_buy_volume": 3453.0, "taker_buy_quote": 205.7988}, {"ts": 1769676600000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2044.0, "quote_volume": 121.8224, "trades": 3, "taker_buy_volume": 2044.0, "taker_buy_quote": 121.8224}, {"ts": 1769676660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2029.0, "quote_volume": 120.9284, "trades": 2, "taker_buy_volume": 2029.0, "taker_buy_quote": 120.9284}, {"ts": 1769676720000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2072.0, "quote_volume": 123.4912, "trades": 2, "taker_buy_volume": 2072.0, "taker_buy_quote": 123.4912}, {"ts": 1769676780000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6086.0, "quote_volume": 362.3754, "trades": 5, "taker_buy_volume": 2584.0, "taker_buy_quote": 154.0064}, {"ts": 1769676840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3391.0, "quote_volume": 201.7645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3104.0, "quote_volume": 184.688, "trades": 3, "taker_buy_volume": 3104.0, "taker_buy_quote": 184.688}, {"ts": 1769677020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 11639.0, "quote_volume": 692.5205, "trades": 4, "taker_buy_volume": 11639.0, "taker_buy_quote": 692.5205}, {"ts": 1769677080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 116.0, "quote_volume": 6.902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677260000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7238.0, "quote_volume": 431.2561, "trades": 5, "taker_buy_volume": 3401.0, "taker_buy_quote": 202.6996}, {"ts": 1769677320000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 7548.0, "quote_volume": 449.8693, "trades": 7, "taker_buy_volume": 6498.0, "taker_buy_quote": 387.2893}, {"ts": 1769677380000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 314.0, "quote_volume": 18.7458, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 18.7458}, {"ts": 1769677440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 38924.0, "quote_volume": 2319.8704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677500000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 345.0, "quote_volume": 20.5275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677620000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677800000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3600.0, "quote_volume": 214.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 656.0, "quote_volume": 39.032, "trades": 1, "taker_buy_volume": 656.0, "taker_buy_quote": 39.032}, {"ts": 1769677920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6960.0, "quote_volume": 413.424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678100000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678160000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678280000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 792.0, "quote_volume": 46.8864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678340000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678460000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 311.0, "quote_volume": 18.4112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 6097.0, "quote_volume": 360.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678580000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 483.0, "quote_volume": 28.5453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678640000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 15324.0, "quote_volume": 907.1808, "trades": 2, "taker_buy_volume": 15324.0, "taker_buy_quote": 907.1808}, {"ts": 1769678700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 17528.0, "quote_volume": 1037.6576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678760000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 233.0, "quote_volume": 13.7936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679120000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 9014.0, "quote_volume": 533.6482, "trades": 4, "taker_buy_volume": 5414.0, "taker_buy_quote": 320.5282}, {"ts": 1769679180000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679240000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679300000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3771.0, "quote_volume": 223.2432, "trades": 2, "taker_buy_volume": 3771.0, "taker_buy_quote": 223.2432}, {"ts": 1769679360000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 643.0, "quote_volume": 38.0656, "trades": 1, "taker_buy_volume": 643.0, "taker_buy_quote": 38.0656}, {"ts": 1769679420000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679480000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679540000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 354.0, "quote_volume": 20.9725, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 20.9725}, {"ts": 1769679600000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 411.0, "quote_volume": 24.3312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679780000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 4970.0, "quote_volume": 294.1072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 298.0, "quote_volume": 17.6416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 11666.0, "quote_volume": 691.7938, "trades": 4, "taker_buy_volume": 11666.0, "taker_buy_quote": 691.7938}, {"ts": 1769680080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 623.0, "quote_volume": 36.9439, "trades": 1, "taker_buy_volume": 623.0, "taker_buy_quote": 36.9439}, {"ts": 1769680140000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 579.0, "quote_volume": 34.3347, "trades": 1, "taker_buy_volume": 579.0, "taker_buy_quote": 34.3347}, {"ts": 1769680200000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680260000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680320000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 78846.0, "quote_volume": 4675.5678, "trades": 32, "taker_buy_volume": 75246.0, "taker_buy_quote": 4462.0878}, {"ts": 1769680440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5045.0, "quote_volume": 299.1685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 22428.0, "quote_volume": 1329.9804, "trades": 4, "taker_buy_volume": 3780.0, "taker_buy_quote": 224.154}, {"ts": 1769680560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 131.0, "quote_volume": 7.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680620000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 15074.0, "quote_volume": 891.683, "trades": 11, "taker_buy_volume": 3788.0, "taker_buy_quote": 224.6284}, {"ts": 1769680680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 4459.0, "quote_volume": 263.5269, "trades": 3, "taker_buy_volume": 4459.0, "taker_buy_quote": 263.5269}, {"ts": 1769680740000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 334.0, "quote_volume": 19.7394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7565.0, "quote_volume": 447.848, "trades": 4, "taker_buy_volume": 7565.0, "taker_buy_quote": 447.848}, {"ts": 1769680920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 193.0, "quote_volume": 11.4256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 631.0, "quote_volume": 37.4183, "trades": 2, "taker_buy_volume": 631.0, "taker_buy_quote": 37.4183}, {"ts": 1769681100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 16295.0, "quote_volume": 966.2935, "trades": 64, "taker_buy_volume": 383.0, "taker_buy_quote": 22.7119}, {"ts": 1769681220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1009.0, "quote_volume": 59.8337, "trades": 1, "taker_buy_volume": 1009.0, "taker_buy_quote": 59.8337}, {"ts": 1769681400000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 17266.0, "quote_volume": 1023.9438, "trades": 21, "taker_buy_volume": 4197.0, "taker_buy_quote": 248.9521}, {"ts": 1769681460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3600.0, "quote_volume": 213.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681580000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681640000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681700000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 754.0, "quote_volume": 44.7122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681880000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 4123.0, "quote_volume": 244.9062, "trades": 3, "taker_buy_volume": 4123.0, "taker_buy_quote": 244.9062}, {"ts": 1769682000000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682060000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682120000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682180000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682240000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682300000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 229.0, "quote_volume": 13.5797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682480000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3773.0, "quote_volume": 223.7389, "trades": 2, "taker_buy_volume": 3773.0, "taker_buy_quote": 223.7389}, {"ts": 1769682540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682600000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3600.0, "quote_volume": 213.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682780000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3771.0, "quote_volume": 223.6203, "trades": 3, "taker_buy_volume": 3771.0, "taker_buy_quote": 223.6203}, {"ts": 1769682960000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683020000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683080000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 243.0, "quote_volume": 14.4099, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 14.4099}, {"ts": 1769683140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 118.0, "quote_volume": 6.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683380000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683440000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683500000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683680000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 2976.0, "quote_volume": 176.1792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683740000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683800000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 7542.0, "quote_volume": 446.4864, "trades": 2, "taker_buy_volume": 7542.0, "taker_buy_quote": 446.4864}, {"ts": 1769683920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683980000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 2211.0, "quote_volume": 131.1123, "trades": 2, "taker_buy_volume": 2211.0, "taker_buy_quote": 131.1123}, {"ts": 1769684100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 12495.0, "quote_volume": 740.9535, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 165.0, "quote_volume": 9.7845, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.7845}, {"ts": 1769684400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684580000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 79432.0, "quote_volume": 4703.8084, "trades": 96, "taker_buy_volume": 193.0, "taker_buy_quote": 11.4449}, {"ts": 1769684640000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6634.0, "quote_volume": 393.613, "trades": 6, "taker_buy_volume": 6634.0, "taker_buy_quote": 393.613}, {"ts": 1769684700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684940000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685000000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 152.0, "quote_volume": 8.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685060000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685120000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685180000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1481.0, "quote_volume": 87.379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685240000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685300000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 44560.0, "quote_volume": 2629.5082, "trades": 51, "taker_buy_volume": 25440.0, "taker_buy_quote": 1501.4282}, {"ts": 1769685360000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 21554.0, "quote_volume": 1271.686, "trades": 7, "taker_buy_volume": 21554.0, "taker_buy_quote": 1271.686}, {"ts": 1769685420000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 18460.0, "quote_volume": 1086.2146, "trades": 8, "taker_buy_volume": 3600.0, "taker_buy_quote": 212.04}, {"ts": 1769685480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 356.0, "quote_volume": 20.9684, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 20.9684}, {"ts": 1769685540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685600000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 110185.0, "quote_volume": 6464.4992, "trades": 20, "taker_buy_volume": 102.0, "taker_buy_quote": 5.9976}, {"ts": 1769685660000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685720000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 8046.0, "quote_volume": 473.1048, "trades": 5, "taker_buy_volume": 4446.0, "taker_buy_quote": 261.4248}, {"ts": 1769685780000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 149821.0, "quote_volume": 8782.7217, "trades": 94, "taker_buy_volume": 8125.0, "taker_buy_quote": 476.9375}, {"ts": 1769685840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 21389.0, "quote_volume": 1255.5343, "trades": 6, "taker_buy_volume": 21389.0, "taker_buy_quote": 1255.5343}, {"ts": 1769686020000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 13256.0, "quote_volume": 776.8016, "trades": 18, "taker_buy_volume": 187.0, "taker_buy_quote": 10.9582}, {"ts": 1769686200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 17154.0, "quote_volume": 1005.2244, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 110.0, "quote_volume": 6.446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686500000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 89746.0, "quote_volume": 5254.0935, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 206.0, "quote_volume": 12.0716, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 12.0716}, {"ts": 1769686620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686680000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 5623.0, "quote_volume": 328.9455, "trades": 3, "taker_buy_volume": 5179.0, "taker_buy_quote": 302.9715}, {"ts": 1769686740000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 7764.0, "quote_volume": 454.9704, "trades": 2, "taker_buy_volume": 7764.0, "taker_buy_quote": 454.9704}, {"ts": 1769686800000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686860000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686980000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 28780.0, "quote_volume": 1686.508, "trades": 8, "taker_buy_volume": 28780.0, "taker_buy_quote": 1686.508}, {"ts": 1769687040000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 6231.0, "quote_volume": 365.1366, "trades": 5, "taker_buy_volume": 6231.0, "taker_buy_quote": 365.1366}, {"ts": 1769687100000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 5446.0, "quote_volume": 319.1356, "trades": 2, "taker_buy_volume": 5446.0, "taker_buy_quote": 319.1356}, {"ts": 1769687160000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 85.0, "quote_volume": 4.981, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 4.981}, {"ts": 1769687220000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687280000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687340000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687400000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3767.0, "quote_volume": 220.7462, "trades": 2, "taker_buy_volume": 3767.0, "taker_buy_quote": 220.7462}, {"ts": 1769687460000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687520000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687580000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 34106.0, "quote_volume": 1999.0628, "trades": 63, "taker_buy_volume": 13446.0, "taker_buy_quote": 788.3868}, {"ts": 1769687640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3600.0, "quote_volume": 210.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687940000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1025.0, "quote_volume": 59.9625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688000000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 12464.0, "quote_volume": 729.144, "trades": 4, "taker_buy_volume": 8202.0, "taker_buy_quote": 479.817}, {"ts": 1769688060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688120000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688180000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688240000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688300000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 222.0, "quote_volume": 12.9648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688360000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688420000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 152.0, "quote_volume": 8.8768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688480000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 129.0, "quote_volume": 7.5336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688600000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2227.0, "quote_volume": 130.2795, "trades": 3, "taker_buy_volume": 2227.0, "taker_buy_quote": 130.2795}, {"ts": 1769688720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688840000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1591.0, "quote_volume": 92.9144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688960000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 302.0, "quote_volume": 17.6368, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 17.6368}, {"ts": 1769689020000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689080000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 858.0, "quote_volume": 50.1072, "trades": 1, "taker_buy_volume": 858.0, "taker_buy_quote": 50.1072}, {"ts": 1769689140000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 22807.0, "quote_volume": 1329.6284, "trades": 10, "taker_buy_volume": 10066.0, "taker_buy_quote": 586.8478}, {"ts": 1769689200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 68066.0, "quote_volume": 3961.4412, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 1362.0, "quote_volume": 79.1322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689380000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 834.0, "quote_volume": 48.5388, "trades": 2, "taker_buy_volume": 834.0, "taker_buy_quote": 48.5388}, {"ts": 1769689440000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1514.0, "quote_volume": 88.2662, "trades": 1, "taker_buy_volume": 1514.0, "taker_buy_quote": 88.2662}, {"ts": 1769689500000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689560000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 384.0, "quote_volume": 22.3872, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 22.3872}, {"ts": 1769689620000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689680000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 446.0, "quote_volume": 25.9572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 7542.0, "quote_volume": 439.6986, "trades": 3, "taker_buy_volume": 7542.0, "taker_buy_quote": 439.6986}, {"ts": 1769689800000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 833.0, "quote_volume": 48.5639, "trades": 2, "taker_buy_volume": 833.0, "taker_buy_quote": 48.5639}, {"ts": 1769689920000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689980000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 151.0, "quote_volume": 8.8184, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.8184}, {"ts": 1769690100000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690280000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 1642.0, "quote_volume": 95.5764, "trades": 3, "taker_buy_volume": 1642.0, "taker_buy_quote": 95.5764}, {"ts": 1769690340000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690400000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690460000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 164.0, "quote_volume": 9.5284, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 9.5284}, {"ts": 1769690520000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 26137.0, "quote_volume": 1518.5748, "trades": 71, "taker_buy_volume": 151.0, "taker_buy_quote": 8.7882}, {"ts": 1769690580000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690640000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690700000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690760000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690820000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690880000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 7943.0, "quote_volume": 461.4883, "trades": 8, "taker_buy_volume": 7943.0, "taker_buy_quote": 461.4883}, {"ts": 1769690940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 4109.0, "quote_volume": 238.7329, "trades": 3, "taker_buy_volume": 4109.0, "taker_buy_quote": 238.7329}, {"ts": 1769691000000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691060000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 7796.0, "quote_volume": 453.7117, "trades": 7, "taker_buy_volume": 7701.0, "taker_buy_quote": 448.1827}, {"ts": 1769691120000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 130.0, "quote_volume": 7.566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691360000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 12329.0, "quote_volume": 718.9777, "trades": 8, "taker_buy_volume": 12329.0, "taker_buy_quote": 718.9777}, {"ts": 1769691420000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 25862.0, "quote_volume": 1512.9024, "trades": 71, "taker_buy_volume": 5456.0, "taker_buy_quote": 319.176}, {"ts": 1769691480000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 3760.0, "quote_volume": 219.96, "trades": 2, "taker_buy_volume": 3760.0, "taker_buy_quote": 219.96}, {"ts": 1769691720000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 2379.0, "quote_volume": 139.1867, "trades": 4, "taker_buy_volume": 152.0, "taker_buy_quote": 8.9072}, {"ts": 1769691780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691840000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 12761.0, "quote_volume": 747.6118, "trades": 6, "taker_buy_volume": 12761.0, "taker_buy_quote": 747.6118}, {"ts": 1769691900000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 12142.0, "quote_volume": 711.996, "trades": 6, "taker_buy_volume": 8534.0, "taker_buy_quote": 500.5858}, {"ts": 1769691960000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 4381.0, "quote_volume": 256.8047, "trades": 2, "taker_buy_volume": 4381.0, "taker_buy_quote": 256.8047}, {"ts": 1769692020000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 168.0, "quote_volume": 9.8448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692140000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 3794.0, "quote_volume": 222.3284, "trades": 3, "taker_buy_volume": 3794.0, "taker_buy_quote": 222.3284}, {"ts": 1769692200000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 19471.0, "quote_volume": 1141.0006, "trades": 5, "taker_buy_volume": 15871.0, "taker_buy_quote": 930.0406}, {"ts": 1769692440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1709.0, "quote_volume": 100.3183, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 11.5052}, {"ts": 1769692620000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692680000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692800000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 92.0, "quote_volume": 5.4004, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.4004}, {"ts": 1769692920000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 170.0, "quote_volume": 9.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 163.0, "quote_volume": 9.5681, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 9.5681}, {"ts": 1769693040000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693100000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693160000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 228.0, "quote_volume": 13.3836, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 13.3836}, {"ts": 1769693220000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693280000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693340000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 7981.0, "quote_volume": 468.4847, "trades": 9, "taker_buy_volume": 2031.0, "taker_buy_quote": 119.2197}, {"ts": 1769693400000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693460000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693520000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693580000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693640000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693760000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693820000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 19203.0, "quote_volume": 1125.2958, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693880000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693940000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 575.0, "quote_volume": 33.695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694000000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694060000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694120000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 428.0, "quote_volume": 25.0808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694180000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694240000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 42898.0, "quote_volume": 2513.8228, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694300000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 449.0, "quote_volume": 26.2665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694360000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 495.0, "quote_volume": 29.007, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 29.007}, {"ts": 1769694420000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694480000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 493.0, "quote_volume": 28.8506, "trades": 3, "taker_buy_volume": 101.0, "taker_buy_quote": 5.9186}, {"ts": 1769694540000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 214.0, "quote_volume": 12.519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694600000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694660000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 182.0, "quote_volume": 10.647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694720000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 365.0, "quote_volume": 21.3525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694780000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694840000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 221.0, "quote_volume": 12.9285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694900000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 400.0, "quote_volume": 23.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 2172.0, "quote_volume": 127.062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695020000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 3041.0, "quote_volume": 177.972, "trades": 4, "taker_buy_volume": 3041.0, "taker_buy_quote": 177.972}, {"ts": 1769695080000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 400.0, "quote_volume": 23.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695140000, "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 10082.0, "quote_volume": 591.9036, "trades": 5, "taker_buy_volume": 9483.0, "taker_buy_quote": 556.8022}, {"ts": 1769695200000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 194.0, "quote_volume": 11.3878, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 11.3878}, {"ts": 1769695260000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 196.0, "quote_volume": 11.4856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695320000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 433.0, "quote_volume": 25.3738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695380000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695440000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695500000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 198.0, "quote_volume": 11.6028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695560000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 208.0, "quote_volume": 12.1888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695620000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 725.0, "quote_volume": 42.485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695680000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 328.0, "quote_volume": 19.2208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695740000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7614.0, "quote_volume": 447.3273, "trades": 7, "taker_buy_volume": 7614.0, "taker_buy_quote": 447.3273}, {"ts": 1769695800000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695860000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 408.0, "quote_volume": 23.9496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695920000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 15866.0, "quote_volume": 932.9208, "trades": 4, "taker_buy_volume": 15866.0, "taker_buy_quote": 932.9208}, {"ts": 1769695980000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 7805.0, "quote_volume": 458.1535, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696040000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 64171.0, "quote_volume": 3760.4019, "trades": 80, "taker_buy_volume": 15701.0, "taker_buy_quote": 920.0786}, {"ts": 1769696100000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696160000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 6798.0, "quote_volume": 397.683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696220000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 7129.0, "quote_volume": 417.0465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696280000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 21472.0, "quote_volume": 1256.5487, "trades": 12, "taker_buy_volume": 13889.0, "taker_buy_quote": 812.9432}, {"ts": 1769696340000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696400000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 80411.0, "quote_volume": 4693.3162, "trades": 53, "taker_buy_volume": 3600.0, "taker_buy_quote": 210.24}, {"ts": 1769696460000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 13194.0, "quote_volume": 770.5296, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696520000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696580000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 200.0, "quote_volume": 11.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 363.0, "quote_volume": 21.1992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2158.0, "quote_volume": 126.0272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696820000, "open": 0.0584, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 59758.0, "quote_volume": 3496.5249, "trades": 43, "taker_buy_volume": 41634.0, "taker_buy_quote": 2437.6527}, {"ts": 1769696880000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 10653.0, "quote_volume": 624.6111, "trades": 3, "taker_buy_volume": 7053.0, "taker_buy_quote": 413.6511}, {"ts": 1769696940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 202.0, "quote_volume": 11.7968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697000000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 500.0, "quote_volume": 29.1938, "trades": 3, "taker_buy_volume": 172.0, "taker_buy_quote": 10.062}, {"ts": 1769697060000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 159.0, "quote_volume": 9.3015, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 9.3015}, {"ts": 1769697120000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 420.0, "quote_volume": 24.5083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697180000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 4164.0, "quote_volume": 242.7612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697240000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1184.0, "quote_volume": 69.1212, "trades": 5, "taker_buy_volume": 940.0, "taker_buy_quote": 54.896}, {"ts": 1769697300000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1177.0, "quote_volume": 68.6191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697360000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 164.0, "quote_volume": 9.5612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697420000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 817.0, "quote_volume": 47.5676, "trades": 4, "taker_buy_volume": 374.0, "taker_buy_quote": 21.785}, {"ts": 1769697480000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 1067.0, "quote_volume": 62.2367, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 17.8704}, {"ts": 1769697540000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697600000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 633.0, "quote_volume": 36.8795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697660000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 169.0, "quote_volume": 9.8358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697720000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 3028.0, "quote_volume": 176.2296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697780000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 45164.0, "quote_volume": 2624.048, "trades": 12, "taker_buy_volume": 2706.0, "taker_buy_quote": 157.2382}, {"ts": 1769697840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 103.0, "quote_volume": 5.974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697900000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 371.0, "quote_volume": 21.5356, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 10.2256}, {"ts": 1769697960000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 3263.0, "quote_volume": 189.5803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698020000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 62454.0, "quote_volume": 3627.57, "trades": 90, "taker_buy_volume": 533.0, "taker_buy_quote": 31.0016}, {"ts": 1769698080000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 11484.0, "quote_volume": 668.3688, "trades": 7, "taker_buy_volume": 7631.0, "taker_buy_quote": 444.1242}, {"ts": 1769698140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 168.0, "quote_volume": 9.7608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 435.0, "quote_volume": 25.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 3791.0, "quote_volume": 219.4989, "trades": 2, "taker_buy_volume": 3791.0, "taker_buy_quote": 219.4989}, {"ts": 1769698380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698440000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 437.0, "quote_volume": 25.3023, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 25.3023}, {"ts": 1769698500000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2470.0, "quote_volume": 143.013, "trades": 3, "taker_buy_volume": 2470.0, "taker_buy_quote": 143.013}, {"ts": 1769698560000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 362.0, "quote_volume": 20.9236, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 20.9236}, {"ts": 1769698620000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 622.0, "quote_volume": 35.9257, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 35.9257}, {"ts": 1769698680000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 488.0, "quote_volume": 28.06, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698740000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 158.0, "quote_volume": 9.085, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.085}, {"ts": 1769698800000, "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 117430.0, "quote_volume": 6717.1768, "trades": 46, "taker_buy_volume": 47678.0, "taker_buy_quote": 2726.3035}, {"ts": 1769698860000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 9501.0, "quote_volume": 544.3884, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 10.8108}, {"ts": 1769698920000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 32123.0, "quote_volume": 1831.63, "trades": 11, "taker_buy_volume": 2087.0, "taker_buy_quote": 119.1836}, {"ts": 1769698980000, "open": 0.0569, "high": 0.057, "low": 0.0567, "close": 0.0568, "volume": 31381.0, "quote_volume": 1782.5935, "trades": 85, "taker_buy_volume": 1714.0, "taker_buy_quote": 97.4934}, {"ts": 1769699040000, "open": 0.0567, "high": 0.057, "low": 0.0567, "close": 0.057, "volume": 34888.0, "quote_volume": 1981.2934, "trades": 10, "taker_buy_volume": 34791.0, "taker_buy_quote": 1975.7838}, {"ts": 1769699100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 153.0, "quote_volume": 8.721, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.721}, {"ts": 1769699160000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 110253.0, "quote_volume": 6267.5782, "trades": 106, "taker_buy_volume": 1793.0, "taker_buy_quote": 101.8424}, {"ts": 1769699220000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 21147.0, "quote_volume": 1198.7504, "trades": 5, "taker_buy_volume": 17931.0, "taker_buy_quote": 1016.7248}, {"ts": 1769699280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 12284.0, "quote_volume": 696.5028, "trades": 6, "taker_buy_volume": 8024.0, "taker_buy_quote": 454.9608}, {"ts": 1769699340000, "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0563, "volume": 50880.0, "quote_volume": 2877.8099, "trades": 84, "taker_buy_volume": 425.0, "taker_buy_quote": 23.9275}, {"ts": 1769699400000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 525.0, "quote_volume": 29.6456, "trades": 4, "taker_buy_volume": 525.0, "taker_buy_quote": 29.6456}, {"ts": 1769699460000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 10226.0, "quote_volume": 577.8185, "trades": 5, "taker_buy_volume": 4240.0, "taker_buy_quote": 239.624}, {"ts": 1769699520000, "open": 0.0564, "high": 0.0564, "low": 0.0559, "close": 0.0561, "volume": 75799.0, "quote_volume": 4252.261, "trades": 82, "taker_buy_volume": 39913.0, "taker_buy_quote": 2235.6293}, {"ts": 1769699580000, "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.056, "volume": 9948.0, "quote_volume": 559.7403, "trades": 10, "taker_buy_volume": 9416.0, "taker_buy_quote": 529.9483}, {"ts": 1769699640000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 97722.0, "quote_volume": 5474.9369, "trades": 88, "taker_buy_volume": 25049.0, "taker_buy_quote": 1405.2489}, {"ts": 1769699700000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 25815.0, "quote_volume": 1448.2125, "trades": 71, "taker_buy_volume": 491.0, "taker_buy_quote": 27.5361}, {"ts": 1769699760000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 24447.0, "quote_volume": 1365.9026, "trades": 9, "taker_buy_volume": 17931.0, "taker_buy_quote": 1002.3098}, {"ts": 1769699820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6457.0, "quote_volume": 360.9463, "trades": 3, "taker_buy_volume": 3796.0, "taker_buy_quote": 212.1964}, {"ts": 1769699880000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 485.0, "quote_volume": 27.1091, "trades": 3, "taker_buy_volume": 485.0, "taker_buy_quote": 27.1091}, {"ts": 1769699940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 15451.0, "quote_volume": 866.8011, "trades": 63, "taker_buy_volume": 367.0, "taker_buy_quote": 20.5887}, {"ts": 1769700000000, "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 7045.0, "quote_volume": 393.9843, "trades": 13, "taker_buy_volume": 481.0, "taker_buy_quote": 26.9843}, {"ts": 1769700060000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 31442.0, "quote_volume": 1776.1721, "trades": 14, "taker_buy_volume": 30240.0, "taker_buy_quote": 1708.3194}, {"ts": 1769700120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4291.0, "quote_volume": 241.5833, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 9.6273}, {"ts": 1769700180000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 37748.0, "quote_volume": 2133.6341, "trades": 12, "taker_buy_volume": 20423.0, "taker_buy_quote": 1154.8123}, {"ts": 1769700240000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 7411.0, "quote_volume": 419.459, "trades": 4, "taker_buy_volume": 3775.0, "taker_buy_quote": 213.665}, {"ts": 1769700300000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 12913.0, "quote_volume": 729.6142, "trades": 5, "taker_buy_volume": 3897.0, "taker_buy_quote": 220.2102}, {"ts": 1769700360000, "open": 0.0566, "high": 0.0569, "low": 0.0566, "close": 0.0567, "volume": 11031.0, "quote_volume": 625.6188, "trades": 8, "taker_buy_volume": 2047.0, "taker_buy_quote": 116.226}, {"ts": 1769700420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 205.0, "quote_volume": 11.644, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 11.644}, {"ts": 1769700480000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 16506.0, "quote_volume": 935.9072, "trades": 6, "taker_buy_volume": 3922.0, "taker_buy_quote": 222.3944}, {"ts": 1769700540000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 39009.0, "quote_volume": 2213.846, "trades": 17, "taker_buy_volume": 14689.0, "taker_buy_quote": 833.266}, {"ts": 1769700600000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 13051.0, "quote_volume": 740.8172, "trades": 6, "taker_buy_volume": 4075.0, "taker_buy_quote": 231.4296}, {"ts": 1769700660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 10975.0, "quote_volume": 622.2825, "trades": 4, "taker_buy_volume": 1991.0, "taker_buy_quote": 112.8897}, {"ts": 1769700720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3768.0, "quote_volume": 213.6456, "trades": 2, "taker_buy_volume": 3768.0, "taker_buy_quote": 213.6456}, {"ts": 1769700780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5102.0, "quote_volume": 289.2834, "trades": 2, "taker_buy_volume": 1502.0, "taker_buy_quote": 85.1634}, {"ts": 1769700840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 113.0, "quote_volume": 6.4071, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.4071}, {"ts": 1769700900000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 6351.0, "quote_volume": 360.6192, "trades": 11, "taker_buy_volume": 5469.0, "taker_buy_quote": 310.6098}, {"ts": 1769700960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 18504.0, "quote_volume": 1047.3264, "trades": 7, "taker_buy_volume": 4295.0, "taker_buy_quote": 243.097}, {"ts": 1769701020000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 10972.0, "quote_volume": 622.4236, "trades": 5, "taker_buy_volume": 7608.0, "taker_buy_quote": 431.6848}, {"ts": 1769701080000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 4682.0, "quote_volume": 265.9178, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 11.2266}, {"ts": 1769701140000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701200000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 69815.0, "quote_volume": 3940.4056, "trades": 69, "taker_buy_volume": 4298.0, "taker_buy_quote": 242.4072}, {"ts": 1769701260000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 7998.0, "quote_volume": 450.5462, "trades": 5, "taker_buy_volume": 1052.0, "taker_buy_quote": 59.2442}, {"ts": 1769701320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 192.0, "quote_volume": 10.8288, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 10.8288}, {"ts": 1769701380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4532.0, "quote_volume": 254.6984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5178.0, "quote_volume": 291.0036, "trades": 3, "taker_buy_volume": 5178.0, "taker_buy_quote": 291.0036}, {"ts": 1769701500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 181.0, "quote_volume": 10.1722, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.1722}, {"ts": 1769701560000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 550.0, "quote_volume": 31.0006, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 31.0006}, {"ts": 1769701620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1773.0, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 1773.0, "taker_buy_quote": 99.9972}, {"ts": 1769701740000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 8477.0, "quote_volume": 477.1728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4395.0, "quote_volume": 246.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769701860000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 3937.0, "quote_volume": 222.0195, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 19.1021}, {"ts": 1769701920000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 533.0, "quote_volume": 30.0954, "trades": 4, "taker_buy_volume": 533.0, "taker_buy_quote": 30.0954}, {"ts": 1769701980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 175.0, "quote_volume": 9.8875, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.8875}, {"ts": 1769702100000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 15170.0, "quote_volume": 857.1215, "trades": 5, "taker_buy_volume": 333.0, "taker_buy_quote": 18.831}, {"ts": 1769702160000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 9923.0, "quote_volume": 563.0296, "trades": 10, "taker_buy_volume": 4449.0, "taker_buy_quote": 252.6538}, {"ts": 1769702220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1057.0, "quote_volume": 60.0376, "trades": 3, "taker_buy_volume": 1057.0, "taker_buy_quote": 60.0376}, {"ts": 1769702280000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 6744.0, "quote_volume": 382.047, "trades": 2, "taker_buy_volume": 3366.0, "taker_buy_quote": 190.8522}, {"ts": 1769702340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 586.0, "quote_volume": 33.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702460000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 861.0, "quote_volume": 48.5797, "trades": 3, "taker_buy_volume": 668.0, "taker_buy_quote": 37.6752}, {"ts": 1769702520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7780.0, "quote_volume": 438.792, "trades": 3, "taker_buy_volume": 3367.0, "taker_buy_quote": 189.8988}, {"ts": 1769702580000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 311.0, "quote_volume": 17.5247, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 17.5247}, {"ts": 1769702640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 383.0, "quote_volume": 21.6395, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 21.6395}, {"ts": 1769702700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769702760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3600.0, "quote_volume": 203.04, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 203.04}, {"ts": 1769702820000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 159488.0, "quote_volume": 8950.1052, "trades": 38, "taker_buy_volume": 65868.0, "taker_buy_quote": 3695.4911}, {"ts": 1769702880000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 9179.0, "quote_volume": 515.6981, "trades": 8, "taker_buy_volume": 5579.0, "taker_buy_quote": 313.0181}, {"ts": 1769702940000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 15079.0, "quote_volume": 844.7824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703000000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 97748.0, "quote_volume": 5463.6004, "trades": 92, "taker_buy_volume": 29647.0, "taker_buy_quote": 1659.6308}, {"ts": 1769703060000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 166796.0, "quote_volume": 9327.876, "trades": 24, "taker_buy_volume": 163696.0, "taker_buy_quote": 9154.276}, {"ts": 1769703120000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 18223.0, "quote_volume": 1020.9169, "trades": 5, "taker_buy_volume": 4556.0, "taker_buy_quote": 255.5649}, {"ts": 1769703180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3838.0, "quote_volume": 214.928, "trades": 2, "taker_buy_volume": 3838.0, "taker_buy_quote": 214.928}, {"ts": 1769703240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 587.0, "quote_volume": 32.9307, "trades": 3, "taker_buy_volume": 587.0, "taker_buy_quote": 32.9307}, {"ts": 1769703300000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 41824.0, "quote_volume": 2352.2759, "trades": 9, "taker_buy_volume": 37202.0, "taker_buy_quote": 2091.6118}, {"ts": 1769703360000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 22321.0, "quote_volume": 1254.9893, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703420000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 108735.0, "quote_volume": 6109.152, "trades": 7, "taker_buy_volume": 196.0, "taker_buy_quote": 10.9956}, {"ts": 1769703480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3921.0, "quote_volume": 219.9681, "trades": 3, "taker_buy_volume": 3921.0, "taker_buy_quote": 219.9681}, {"ts": 1769703540000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7751.0, "quote_volume": 434.4051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703600000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 82400.0, "quote_volume": 4626.4268, "trades": 9, "taker_buy_volume": 82400.0, "taker_buy_quote": 4626.4268}, {"ts": 1769703660000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 49434.0, "quote_volume": 2773.2846, "trades": 78, "taker_buy_volume": 7945.0, "taker_buy_quote": 445.7517}, {"ts": 1769703720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5498.0, "quote_volume": 307.888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 42875.0, "quote_volume": 2396.7125, "trades": 50, "taker_buy_volume": 6316.0, "taker_buy_quote": 353.0644}, {"ts": 1769703840000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 23635.0, "quote_volume": 1320.6962, "trades": 12, "taker_buy_volume": 15032.0, "taker_buy_quote": 840.2888}, {"ts": 1769703900000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 55810.0, "quote_volume": 3119.6765, "trades": 25, "taker_buy_volume": 29078.0, "taker_buy_quote": 1625.4602}, {"ts": 1769703960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 193.0, "quote_volume": 10.7501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 5084.0, "quote_volume": 283.6683, "trades": 8, "taker_buy_volume": 3793.0, "taker_buy_quote": 211.6494}, {"ts": 1769704200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 194.0, "quote_volume": 10.8252, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.8252}, {"ts": 1769704260000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 4235.0, "quote_volume": 236.6573, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 8.7204}, {"ts": 1769704320000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 353.0, "quote_volume": 19.7501, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 19.7501}, {"ts": 1769704380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 178.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.968}, {"ts": 1769704440000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 5580.0, "quote_volume": 312.4632, "trades": 11, "taker_buy_volume": 5580.0, "taker_buy_quote": 312.4632}, {"ts": 1769704500000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 11155.0, "quote_volume": 624.6606, "trades": 5, "taker_buy_volume": 7361.0, "taker_buy_quote": 412.216}, {"ts": 1769704560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 156.0, "quote_volume": 8.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704680000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 352.0, "quote_volume": 19.6965, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 11.032}, {"ts": 1769704740000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 345.0, "quote_volume": 19.3045, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 10.64}, {"ts": 1769704800000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2626.0, "quote_volume": 147.4757, "trades": 5, "taker_buy_volume": 2458.0, "taker_buy_quote": 138.0509}, {"ts": 1769704860000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 19942.0, "quote_volume": 1120.3451, "trades": 7, "taker_buy_volume": 19589.0, "taker_buy_quote": 1100.5418}, {"ts": 1769704920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769704980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4458.0, "quote_volume": 250.0938, "trades": 3, "taker_buy_volume": 4283.0, "taker_buy_quote": 240.2763}, {"ts": 1769705100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 384.0, "quote_volume": 21.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705160000, "open": 0.0561, "high": 0.0564, "low": 0.0561, "close": 0.0563, "volume": 82044.0, "quote_volume": 4618.0232, "trades": 19, "taker_buy_volume": 76877.0, "taker_buy_quote": 4327.145}, {"ts": 1769705220000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 1701.0, "quote_volume": 95.769, "trades": 6, "taker_buy_volume": 1043.0, "taker_buy_quote": 58.7894}, {"ts": 1769705280000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 7506.0, "quote_volume": 424.069, "trades": 4, "taker_buy_volume": 7306.0, "taker_buy_quote": 412.789}, {"ts": 1769705340000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 19872.0, "quote_volume": 1119.4417, "trades": 43, "taker_buy_volume": 6481.0, "taker_buy_quote": 365.5284}, {"ts": 1769705400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 169.0, "quote_volume": 9.5316, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 9.5316}, {"ts": 1769705460000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 22725.0, "quote_volume": 1281.6712, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 195.0, "quote_volume": 10.9785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 179.0, "quote_volume": 10.0777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705700000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 17125.0, "quote_volume": 967.5346, "trades": 7, "taker_buy_volume": 17020.0, "taker_buy_quote": 961.6126}, {"ts": 1769705760000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 6893.0, "quote_volume": 389.4348, "trades": 8, "taker_buy_volume": 6696.0, "taker_buy_quote": 378.324}, {"ts": 1769705820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 164.0, "quote_volume": 9.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769705880000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 12701.0, "quote_volume": 719.0476, "trades": 8, "taker_buy_volume": 12701.0, "taker_buy_quote": 719.0476}, {"ts": 1769705940000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 3978.0, "quote_volume": 225.1354, "trades": 3, "taker_buy_volume": 3784.0, "taker_buy_quote": 214.1744}, {"ts": 1769706000000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 7712.0, "quote_volume": 437.2228, "trades": 7, "taker_buy_volume": 7558.0, "taker_buy_quote": 428.5218}, {"ts": 1769706060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 153.0, "quote_volume": 8.6904, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 8.6904}, {"ts": 1769706120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 3873.0, "quote_volume": 220.3737, "trades": 3, "taker_buy_volume": 3873.0, "taker_buy_quote": 220.3737}, {"ts": 1769706180000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 50868.0, "quote_volume": 2894.079, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 20537.0, "quote_volume": 1166.5016, "trades": 2, "taker_buy_volume": 20537.0, "taker_buy_quote": 1166.5016}, {"ts": 1769706300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3764.0, "quote_volume": 213.7952, "trades": 5, "taker_buy_volume": 3764.0, "taker_buy_quote": 213.7952}, {"ts": 1769706420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1959.0, "quote_volume": 111.4671, "trades": 3, "taker_buy_volume": 1959.0, "taker_buy_quote": 111.4671}, {"ts": 1769706540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706600000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 19597.0, "quote_volume": 1117.6866, "trades": 36, "taker_buy_volume": 7317.0, "taker_buy_quote": 417.7266}, {"ts": 1769706660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 7852.0, "quote_volume": 448.3492, "trades": 4, "taker_buy_volume": 874.0, "taker_buy_quote": 49.9054}, {"ts": 1769706720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706840000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 18317.0, "quote_volume": 1042.247, "trades": 3, "taker_buy_volume": 97.0, "taker_buy_quote": 5.529}, {"ts": 1769706900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 545.0, "quote_volume": 31.065, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 31.065}, {"ts": 1769706960000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 3735.0, "quote_volume": 212.7748, "trades": 7, "taker_buy_volume": 1550.0, "taker_buy_quote": 88.35}, {"ts": 1769707020000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 9862.0, "quote_volume": 563.1032, "trades": 5, "taker_buy_volume": 9862.0, "taker_buy_quote": 563.1032}, {"ts": 1769707080000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 17665.0, "quote_volume": 1010.3991, "trades": 46, "taker_buy_volume": 4540.0, "taker_buy_quote": 259.6491}, {"ts": 1769707140000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 4474.0, "quote_volume": 256.3446, "trades": 4, "taker_buy_volume": 4474.0, "taker_buy_quote": 256.3446}, {"ts": 1769707200000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707260000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707320000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 5173.0, "quote_volume": 295.8956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707380000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 5244.0, "quote_volume": 299.5968, "trades": 2, "taker_buy_volume": 5244.0, "taker_buy_quote": 299.5968}, {"ts": 1769707440000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 158.0, "quote_volume": 9.0376, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 9.0376}, {"ts": 1769707500000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 46156.0, "quote_volume": 2631.252, "trades": 92, "taker_buy_volume": 177.0, "taker_buy_quote": 10.089}, {"ts": 1769707560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3600.0, "quote_volume": 205.2, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 205.2}, {"ts": 1769707620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707740000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 16116.0, "quote_volume": 917.4124, "trades": 9, "taker_buy_volume": 4276.0, "taker_buy_quote": 243.3044}, {"ts": 1769707800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 13004.0, "quote_volume": 738.6272, "trades": 39, "taker_buy_volume": 158.0, "taker_buy_quote": 8.9744}, {"ts": 1769708040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 325.0, "quote_volume": 18.46, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 18.46}, {"ts": 1769708220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2735.0, "quote_volume": 155.0745, "trades": 1, "taker_buy_volume": 2735.0, "taker_buy_quote": 155.0745}, {"ts": 1769708400000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 26968.0, "quote_volume": 1527.0788, "trades": 20, "taker_buy_volume": 17806.0, "taker_buy_quote": 1008.5996}, {"ts": 1769708460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 444.0, "quote_volume": 25.1748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3600.0, "quote_volume": 203.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 520.0, "quote_volume": 29.432, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 29.432}, {"ts": 1769708760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 21364.0, "quote_volume": 1209.2024, "trades": 4, "taker_buy_volume": 21364.0, "taker_buy_quote": 1209.2024}, {"ts": 1769708820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3600.0, "quote_volume": 203.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4165.0, "quote_volume": 235.3225, "trades": 4, "taker_buy_volume": 565.0, "taker_buy_quote": 31.9225}, {"ts": 1769709060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 171.0, "quote_volume": 9.6444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4290.0, "quote_volume": 241.956, "trades": 3, "taker_buy_volume": 4290.0, "taker_buy_quote": 241.956}, {"ts": 1769709240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4002.0, "quote_volume": 225.7128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5871.0, "quote_volume": 330.5373, "trades": 3, "taker_buy_volume": 797.0, "taker_buy_quote": 44.8711}, {"ts": 1769709420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2051.0, "quote_volume": 115.6764, "trades": 1, "taker_buy_volume": 2051.0, "taker_buy_quote": 115.6764}, {"ts": 1769709480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2970.0, "quote_volume": 167.508, "trades": 3, "taker_buy_volume": 2970.0, "taker_buy_quote": 167.508}, {"ts": 1769709540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8668.0, "quote_volume": 488.8752, "trades": 4, "taker_buy_volume": 5068.0, "taker_buy_quote": 285.8352}, {"ts": 1769709660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 479.0, "quote_volume": 27.0156, "trades": 3, "taker_buy_volume": 479.0, "taker_buy_quote": 27.0156}, {"ts": 1769709780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3351.0, "quote_volume": 188.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3727.0, "quote_volume": 210.2028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709900000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4524.0, "quote_volume": 254.7012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7355.0, "quote_volume": 414.0865, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 8.7265}, {"ts": 1769710320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 166.0, "quote_volume": 9.3458, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.3458}, {"ts": 1769710380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710440000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 5470.0, "quote_volume": 308.1314, "trades": 3, "taker_buy_volume": 1704.0, "taker_buy_quote": 96.1056}, {"ts": 1769710500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1540.0, "quote_volume": 86.702, "trades": 2, "taker_buy_volume": 1540.0, "taker_buy_quote": 86.702}, {"ts": 1769710560000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 6553.0, "quote_volume": 369.0904, "trades": 3, "taker_buy_volume": 6553.0, "taker_buy_quote": 369.0904}, {"ts": 1769710620000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 4578.0, "quote_volume": 257.6525, "trades": 4, "taker_buy_volume": 89.0, "taker_buy_quote": 5.0107}, {"ts": 1769710680000, "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 507231.0, "quote_volume": 28410.4506, "trades": 115, "taker_buy_volume": 37597.0, "taker_buy_quote": 2102.4348}, {"ts": 1769710740000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 4161.0, "quote_volume": 232.5633, "trades": 4, "taker_buy_volume": 3795.0, "taker_buy_quote": 212.1405}, {"ts": 1769710800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 20805.0, "quote_volume": 1162.9995, "trades": 3, "taker_buy_volume": 17205.0, "taker_buy_quote": 961.7595}, {"ts": 1769710920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 847.0, "quote_volume": 47.3473, "trades": 2, "taker_buy_volume": 847.0, "taker_buy_quote": 47.3473}, {"ts": 1769710980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 637.0, "quote_volume": 35.672, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 35.672}, {"ts": 1769711040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 174.0, "quote_volume": 9.7266, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.7266}, {"ts": 1769711220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 33471.0, "quote_volume": 1871.0289, "trades": 25, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.24}, {"ts": 1769711280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 12010.0, "quote_volume": 671.359, "trades": 6, "taker_buy_volume": 8644.0, "taker_buy_quote": 483.1996}, {"ts": 1769711400000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 4795.0, "quote_volume": 267.1905, "trades": 8, "taker_buy_volume": 4351.0, "taker_buy_quote": 242.4258}, {"ts": 1769711460000, "open": 0.0556, "high": 0.0558, "low": 0.0554, "close": 0.0558, "volume": 43785.0, "quote_volume": 2429.8347, "trades": 18, "taker_buy_volume": 10352.0, "taker_buy_quote": 576.4703}, {"ts": 1769711520000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 14539.0, "quote_volume": 812.4901, "trades": 6, "taker_buy_volume": 12139.0, "taker_buy_quote": 678.5701}, {"ts": 1769711580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711700000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 17750.0, "quote_volume": 993.6043, "trades": 10, "taker_buy_volume": 15749.0, "taker_buy_quote": 881.5667}, {"ts": 1769711760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3773.0, "quote_volume": 211.288, "trades": 4, "taker_buy_volume": 3773.0, "taker_buy_quote": 211.288}, {"ts": 1769711820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712000000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 50057.0, "quote_volume": 2803.8347, "trades": 18, "taker_buy_volume": 49347.0, "taker_buy_quote": 2764.0037}, {"ts": 1769712060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1214.0, "quote_volume": 67.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1001.0, "quote_volume": 56.056, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 56.056}, {"ts": 1769712180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 465.0, "quote_volume": 25.9935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 997.0, "quote_volume": 55.7323, "trades": 1, "taker_buy_volume": 997.0, "taker_buy_quote": 55.7323}, {"ts": 1769712360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 30542.0, "quote_volume": 1707.2978, "trades": 8, "taker_buy_volume": 3775.0, "taker_buy_quote": 211.0225}, {"ts": 1769712420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712660000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 29718.0, "quote_volume": 1652.5382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769712720000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 44520.0, "quote_volume": 2471.0994, "trades": 8, "taker_buy_volume": 32580.0, "taker_buy_quote": 1808.2496}, {"ts": 1769712780000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 23341.0, "quote_volume": 1295.2587, "trades": 71, "taker_buy_volume": 1461.0, "taker_buy_quote": 81.2127}, {"ts": 1769712840000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 10985.0, "quote_volume": 607.5263, "trades": 25, "taker_buy_volume": 726.0, "taker_buy_quote": 40.1478}, {"ts": 1769712900000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1133.0, "quote_volume": 62.7682, "trades": 3, "taker_buy_volume": 1133.0, "taker_buy_quote": 62.7682}, {"ts": 1769712960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 447.0, "quote_volume": 24.8085, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 24.8085}, {"ts": 1769713020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2138.0, "quote_volume": 118.2314, "trades": 3, "taker_buy_volume": 2138.0, "taker_buy_quote": 118.2314}, {"ts": 1769713140000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 35150.0, "quote_volume": 1946.8804, "trades": 9, "taker_buy_volume": 35150.0, "taker_buy_quote": 1946.8804}, {"ts": 1769713200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5405.0, "quote_volume": 298.8965, "trades": 5, "taker_buy_volume": 704.0, "taker_buy_quote": 38.9312}, {"ts": 1769713260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2631.0, "quote_volume": 145.7574, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 9.5842}, {"ts": 1769713320000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 7499.0, "quote_volume": 416.9048, "trades": 3, "taker_buy_volume": 7499.0, "taker_buy_quote": 416.9048}, {"ts": 1769713380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 270.0, "quote_volume": 14.985, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 14.985}, {"ts": 1769713500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 446.0, "quote_volume": 24.7084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 171.0, "quote_volume": 9.4905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 180.0, "quote_volume": 9.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713800000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 10371.0, "quote_volume": 573.6952, "trades": 6, "taker_buy_volume": 5389.0, "taker_buy_quote": 298.1906}, {"ts": 1769713860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 876.0, "quote_volume": 48.4428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1091.0, "quote_volume": 60.4414, "trades": 1, "taker_buy_volume": 1091.0, "taker_buy_quote": 60.4414}, {"ts": 1769713980000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 10466.0, "quote_volume": 578.6446, "trades": 9, "taker_buy_volume": 5045.0, "taker_buy_quote": 279.133}, {"ts": 1769714040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 199.0, "quote_volume": 11.0246, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 11.0246}, {"ts": 1769714160000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 14757.0, "quote_volume": 820.4236, "trades": 5, "taker_buy_volume": 14757.0, "taker_buy_quote": 820.4236}, {"ts": 1769714220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 176.0, "quote_volume": 9.768, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 9.768}, {"ts": 1769714340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714400000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2964.0, "quote_volume": 164.2056, "trades": 6, "taker_buy_volume": 2964.0, "taker_buy_quote": 164.2056}, {"ts": 1769714520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3600.0, "quote_volume": 199.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714580000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4491.0, "quote_volume": 247.4935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 8754.0, "quote_volume": 483.2208, "trades": 5, "taker_buy_volume": 8754.0, "taker_buy_quote": 483.2208}, {"ts": 1769714700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3347.0, "quote_volume": 185.0891, "trades": 2, "taker_buy_volume": 3347.0, "taker_buy_quote": 185.0891}, {"ts": 1769714820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 14088.0, "quote_volume": 779.0664, "trades": 12, "taker_buy_volume": 10585.0, "taker_buy_quote": 585.3505}, {"ts": 1769714880000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 12811.0, "quote_volume": 708.7212, "trades": 8, "taker_buy_volume": 12811.0, "taker_buy_quote": 708.7212}, {"ts": 1769714940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2783.0, "quote_volume": 153.8999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715000000, "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0557, "volume": 41850.0, "quote_volume": 2328.1806, "trades": 20, "taker_buy_volume": 41850.0, "taker_buy_quote": 2328.1806}, {"ts": 1769715060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 32638.0, "quote_volume": 1821.2004, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 9.8208}, {"ts": 1769715120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4215.0, "quote_volume": 235.197, "trades": 4, "taker_buy_volume": 3768.0, "taker_buy_quote": 210.2544}, {"ts": 1769715180000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 78566.0, "quote_volume": 4397.402, "trades": 25, "taker_buy_volume": 78566.0, "taker_buy_quote": 4397.402}, {"ts": 1769715240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 176.0, "quote_volume": 9.856, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 9.856}, {"ts": 1769715300000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 897.0, "quote_volume": 50.1499, "trades": 4, "taker_buy_volume": 665.0, "taker_buy_quote": 37.2043}, {"ts": 1769715360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3951.0, "quote_volume": 220.4658, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 9.8208}, {"ts": 1769715480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3601.0, "quote_volume": 200.9358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715540000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 18107.0, "quote_volume": 1011.0808, "trades": 11, "taker_buy_volume": 18107.0, "taker_buy_quote": 1011.0808}, {"ts": 1769715600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 191.0, "quote_volume": 10.6769, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 10.6769}, {"ts": 1769715660000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1953.0, "quote_volume": 109.3512, "trades": 2, "taker_buy_volume": 1785.0, "taker_buy_quote": 99.96}, {"ts": 1769715720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 157.0, "quote_volume": 8.7763, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 8.7763}, {"ts": 1769715780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 390.0, "quote_volume": 21.801, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 21.801}, {"ts": 1769715840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 6951.0, "quote_volume": 388.8991, "trades": 4, "taker_buy_volume": 3573.0, "taker_buy_quote": 200.0689}, {"ts": 1769715960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 366.0, "quote_volume": 20.496, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 20.496}, {"ts": 1769716020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716080000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 13065.0, "quote_volume": 731.1035, "trades": 13, "taker_buy_volume": 13065.0, "taker_buy_quote": 731.1035}, {"ts": 1769716140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 211.0, "quote_volume": 11.816, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 11.816}, {"ts": 1769716200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 169.0, "quote_volume": 9.464, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.464}, {"ts": 1769716260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716320000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 342.0, "quote_volume": 19.1701, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 19.1701}, {"ts": 1769716380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 210.0, "quote_volume": 11.739, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 11.739}, {"ts": 1769716440000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 191.0, "quote_volume": 10.6796, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 10.6796}, {"ts": 1769716500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5005.0, "quote_volume": 280.28, "trades": 7, "taker_buy_volume": 3590.0, "taker_buy_quote": 201.04}, {"ts": 1769716620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 386.0, "quote_volume": 21.5774, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 21.5774}, {"ts": 1769716680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 558.0, "quote_volume": 31.1922, "trades": 1, "taker_buy_volume": 558.0, "taker_buy_quote": 31.1922}, {"ts": 1769716740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716800000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 39478.0, "quote_volume": 2198.2946, "trades": 15, "taker_buy_volume": 17953.0, "taker_buy_quote": 999.9821}, {"ts": 1769716860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769716980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 269.0, "quote_volume": 14.9833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 210.0, "quote_volume": 11.697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 270.0, "quote_volume": 15.039, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 15.039}, {"ts": 1769717280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3754.0, "quote_volume": 209.0978, "trades": 2, "taker_buy_volume": 3754.0, "taker_buy_quote": 209.0978}, {"ts": 1769717580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 180.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 117.0, "quote_volume": 6.5169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10437.0, "quote_volume": 582.3846, "trades": 5, "taker_buy_volume": 10437.0, "taker_buy_quote": 582.3846}, {"ts": 1769717940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 197.0, "quote_volume": 11.0123, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.0123}, {"ts": 1769718180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2039.0, "quote_volume": 113.9801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718240000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 10082.0, "quote_volume": 562.6713, "trades": 10, "taker_buy_volume": 676.0, "taker_buy_quote": 37.7208}, {"ts": 1769718300000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2662.0, "quote_volume": 148.5598, "trades": 4, "taker_buy_volume": 202.0, "taker_buy_quote": 11.2918}, {"ts": 1769718360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1629.0, "quote_volume": 90.8982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2059.0, "quote_volume": 114.8922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1855.0, "quote_volume": 103.3235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718540000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 5523.0, "quote_volume": 307.5836, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.52}, {"ts": 1769718600000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2427.0, "quote_volume": 135.3603, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 10.9368}, {"ts": 1769718660000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 6888.0, "quote_volume": 384.038, "trades": 6, "taker_buy_volume": 3764.0, "taker_buy_quote": 210.0312}, {"ts": 1769718720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5381.0, "quote_volume": 300.2598, "trades": 4, "taker_buy_volume": 3779.0, "taker_buy_quote": 210.8682}, {"ts": 1769718780000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2133.0, "quote_volume": 119.0335, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 6.7639}, {"ts": 1769718840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2855.0, "quote_volume": 159.309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1065.0, "quote_volume": 59.3205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 7532.0, "quote_volume": 419.5324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2564.0, "quote_volume": 142.8148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1491.0, "quote_volume": 82.8996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 196.0, "quote_volume": 10.9172, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.9172}, {"ts": 1769719260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4429.0, "quote_volume": 247.1382, "trades": 3, "taker_buy_volume": 4429.0, "taker_buy_quote": 247.1382}, {"ts": 1769719380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 867.0, "quote_volume": 48.4653, "trades": 2, "taker_buy_volume": 867.0, "taker_buy_quote": 48.4653}, {"ts": 1769719440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 179.0, "quote_volume": 9.9882, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 9.9882}, {"ts": 1769719560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 180.0, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.044}, {"ts": 1769719620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 187.0, "quote_volume": 10.4533, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 10.4533}, {"ts": 1769719680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 830.0, "quote_volume": 46.397, "trades": 2, "taker_buy_volume": 830.0, "taker_buy_quote": 46.397}, {"ts": 1769719860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8044.0, "quote_volume": 450.464, "trades": 5, "taker_buy_volume": 8044.0, "taker_buy_quote": 450.464}, {"ts": 1769719920000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 9531.0, "quote_volume": 533.1417, "trades": 5, "taker_buy_volume": 399.0, "taker_buy_quote": 22.3041}, {"ts": 1769719980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 190.0, "quote_volume": 10.602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720100000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 285.0, "quote_volume": 15.9404, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 15.9404}, {"ts": 1769720160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4949.0, "quote_volume": 277.144, "trades": 4, "taker_buy_volume": 4949.0, "taker_buy_quote": 277.144}, {"ts": 1769720280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4315.0, "quote_volume": 241.64, "trades": 3, "taker_buy_volume": 4315.0, "taker_buy_quote": 241.64}, {"ts": 1769720400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 107.0, "quote_volume": 5.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 809.0, "quote_volume": 45.3849, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 37.0821}, {"ts": 1769720520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1804.0, "quote_volume": 101.3848, "trades": 5, "taker_buy_volume": 1804.0, "taker_buy_quote": 101.3848}, {"ts": 1769720580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3775.0, "quote_volume": 211.7775, "trades": 2, "taker_buy_volume": 3775.0, "taker_buy_quote": 211.7775}, {"ts": 1769720880000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 682.0, "quote_volume": 38.2902, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 16.86}, {"ts": 1769720940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7361.0, "quote_volume": 413.6882, "trades": 3, "taker_buy_volume": 7361.0, "taker_buy_quote": 413.6882}, {"ts": 1769721060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 499.0, "quote_volume": 28.0438, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 28.0438}, {"ts": 1769721240000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2295.0, "quote_volume": 129.179, "trades": 3, "taker_buy_volume": 2151.0, "taker_buy_quote": 121.0862}, {"ts": 1769721300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 179.0, "quote_volume": 10.0598, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 10.0598}, {"ts": 1769721660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 315.0, "quote_volume": 17.703, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 17.703}, {"ts": 1769721780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 166.0, "quote_volume": 9.3126, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.3126}, {"ts": 1769721900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3751.0, "quote_volume": 210.4311, "trades": 2, "taker_buy_volume": 3751.0, "taker_buy_quote": 210.4311}, {"ts": 1769722080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 193.0, "quote_volume": 10.808, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 10.808}, {"ts": 1769722200000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 14035.0, "quote_volume": 789.3397, "trades": 10, "taker_buy_volume": 13864.0, "taker_buy_quote": 779.7466}, {"ts": 1769722260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 568.0, "quote_volume": 31.9216, "trades": 1, "taker_buy_volume": 568.0, "taker_buy_quote": 31.9216}, {"ts": 1769722380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 612.0, "quote_volume": 34.3944, "trades": 1, "taker_buy_volume": 612.0, "taker_buy_quote": 34.3944}, {"ts": 1769722500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1460.0, "quote_volume": 82.052, "trades": 1, "taker_buy_volume": 1460.0, "taker_buy_quote": 82.052}, {"ts": 1769722560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2172.0, "quote_volume": 121.8492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 12617.0, "quote_volume": 709.0754, "trades": 5, "taker_buy_volume": 12441.0, "taker_buy_quote": 699.1842}, {"ts": 1769722740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 444.0, "quote_volume": 24.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 15480.0, "quote_volume": 871.524, "trades": 5, "taker_buy_volume": 15480.0, "taker_buy_quote": 871.524}, {"ts": 1769723160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3117.0, "quote_volume": 175.4871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3516.0, "quote_volume": 197.9508, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 197.9508}, {"ts": 1769723340000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 12601.0, "quote_volume": 710.7445, "trades": 8, "taker_buy_volume": 12496.0, "taker_buy_quote": 704.8225}, {"ts": 1769723400000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 11654.0, "quote_volume": 656.9957, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 147.0, "quote_volume": 8.2614, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 8.2614}, {"ts": 1769723760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723880000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 17446.0, "quote_volume": 980.6742, "trades": 6, "taker_buy_volume": 10349.0, "taker_buy_quote": 581.8228}, {"ts": 1769723940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 12188.0, "quote_volume": 683.7468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724000000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3951.0, "quote_volume": 222.1049, "trades": 5, "taker_buy_volume": 3951.0, "taker_buy_quote": 222.1049}, {"ts": 1769724060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 17756.0, "quote_volume": 999.6628, "trades": 10, "taker_buy_volume": 17756.0, "taker_buy_quote": 999.6628}, {"ts": 1769724120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 178.0, "quote_volume": 10.0214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 15100.0, "quote_volume": 851.64, "trades": 7, "taker_buy_volume": 15100.0, "taker_buy_quote": 851.64}, {"ts": 1769724300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3600.0, "quote_volume": 203.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 999.0, "quote_volume": 56.2437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724480000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 1707.0, "quote_volume": 96.2606, "trades": 2, "taker_buy_volume": 1565.0, "taker_buy_quote": 88.266}, {"ts": 1769724540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1779.0, "quote_volume": 100.3356, "trades": 1, "taker_buy_volume": 1779.0, "taker_buy_quote": 100.3356}, {"ts": 1769724600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 200.0, "quote_volume": 11.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2529.0, "quote_volume": 142.3827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4885.0, "quote_volume": 274.537, "trades": 2, "taker_buy_volume": 1285.0, "taker_buy_quote": 72.217}, {"ts": 1769724780000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 26806.0, "quote_volume": 1507.4102, "trades": 17, "taker_buy_volume": 23377.0, "taker_buy_quote": 1314.7004}, {"ts": 1769724840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5639.0, "quote_volume": 316.9118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 143.0, "quote_volume": 8.0223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 8200.0, "quote_volume": 460.84, "trades": 4, "taker_buy_volume": 8200.0, "taker_buy_quote": 460.84}, {"ts": 1769725740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1247.0, "quote_volume": 70.0814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2091.0, "quote_volume": 117.5142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1798.0, "quote_volume": 100.8678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2079.0, "quote_volume": 116.6319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 465.0, "quote_volume": 26.0865, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 26.0865}, {"ts": 1769726580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1483.0, "quote_volume": 83.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726940000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 10110.0, "quote_volume": 566.7259, "trades": 11, "taker_buy_volume": 5659.0, "taker_buy_quote": 317.4699}, {"ts": 1769727000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727120000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 8332.0, "quote_volume": 468.232, "trades": 3, "taker_buy_volume": 8200.0, "taker_buy_quote": 460.84}, {"ts": 1769727180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 251.0, "quote_volume": 14.0811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 236.0, "quote_volume": 13.2396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5659.0, "quote_volume": 318.0358, "trades": 2, "taker_buy_volume": 5659.0, "taker_buy_quote": 318.0358}, {"ts": 1769727480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 10614.0, "quote_volume": 596.5068, "trades": 6, "taker_buy_volume": 7846.0, "taker_buy_quote": 440.9452}, {"ts": 1769727540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 255.0, "quote_volume": 14.3055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 355.0, "quote_volume": 19.951, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 19.951}, {"ts": 1769727660000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3231.0, "quote_volume": 181.2113, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 242.0, "quote_volume": 13.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 242.0, "quote_volume": 13.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 352.0, "quote_volume": 19.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 369.0, "quote_volume": 20.664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2794.0, "quote_volume": 156.464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 48752.0, "quote_volume": 2730.4706, "trades": 15, "taker_buy_volume": 44676.0, "taker_buy_quote": 2502.2146}, {"ts": 1769728260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 259.0, "quote_volume": 14.4781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1730.0, "quote_volume": 96.707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728440000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 83465.0, "quote_volume": 4674.0522, "trades": 70, "taker_buy_volume": 729.0, "taker_buy_quote": 40.8362}, {"ts": 1769728500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 494.0, "quote_volume": 27.6146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 245.0, "quote_volume": 13.6955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 251.0, "quote_volume": 14.0309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 468.0, "quote_volume": 26.1612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 244.0, "quote_volume": 13.6396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 22734.0, "quote_volume": 1273.104, "trades": 13, "taker_buy_volume": 11591.0, "taker_buy_quote": 649.096}, {"ts": 1769728980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 241.0, "quote_volume": 13.4719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729040000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 4615.0, "quote_volume": 258.3977, "trades": 6, "taker_buy_volume": 4192.0, "taker_buy_quote": 234.752}, {"ts": 1769729100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4312.0, "quote_volume": 241.472, "trades": 3, "taker_buy_volume": 4312.0, "taker_buy_quote": 241.472}, {"ts": 1769729160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 438.0, "quote_volume": 24.528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729280000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 306.0, "quote_volume": 17.1449, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 4.9929}, {"ts": 1769729340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2797.0, "quote_volume": 156.632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729400000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4089.0, "quote_volume": 228.9577, "trades": 4, "taker_buy_volume": 3826.0, "taker_buy_quote": 214.256}, {"ts": 1769729460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729640000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 18289.0, "quote_volume": 1025.9774, "trades": 9, "taker_buy_volume": 10825.0, "taker_buy_quote": 607.2825}, {"ts": 1769729700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 11506.0, "quote_volume": 645.4866, "trades": 5, "taker_buy_volume": 11506.0, "taker_buy_quote": 645.4866}, {"ts": 1769729820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6735.0, "quote_volume": 377.8335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8657.0, "quote_volume": 484.792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 12904.0, "quote_volume": 722.624, "trades": 6, "taker_buy_volume": 11709.0, "taker_buy_quote": 655.704}, {"ts": 1769730300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 136.0, "quote_volume": 7.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4439.0, "quote_volume": 249.0279, "trades": 2, "taker_buy_volume": 4439.0, "taker_buy_quote": 249.0279}, {"ts": 1769730480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 468.0, "quote_volume": 26.208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 551.0, "quote_volume": 30.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6907.0, "quote_volume": 386.792, "trades": 18, "taker_buy_volume": 446.0, "taker_buy_quote": 24.976}, {"ts": 1769731020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 693.0, "quote_volume": 38.808, "trades": 3, "taker_buy_volume": 693.0, "taker_buy_quote": 38.808}, {"ts": 1769731140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2900.0, "quote_volume": 162.11, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731200000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 12471.0, "quote_volume": 697.0935, "trades": 4, "taker_buy_volume": 11929.0, "taker_buy_quote": 666.8311}, {"ts": 1769731260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 175.0, "quote_volume": 9.8, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 9.8}, {"ts": 1769731320000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 18584.0, "quote_volume": 1039.9866, "trades": 10, "taker_buy_volume": 4687.0, "taker_buy_quote": 262.472}, {"ts": 1769731380000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 21070.0, "quote_volume": 1180.0984, "trades": 11, "taker_buy_volume": 17352.0, "taker_buy_quote": 971.8904}, {"ts": 1769731440000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 48551.0, "quote_volume": 2728.4022, "trades": 12, "taker_buy_volume": 48323.0, "taker_buy_quote": 2715.5886}, {"ts": 1769731500000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 85549.0, "quote_volume": 4817.446, "trades": 28, "taker_buy_volume": 80132.0, "taker_buy_quote": 4512.4689}, {"ts": 1769731560000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 13487.0, "quote_volume": 759.2973, "trades": 9, "taker_buy_volume": 9930.0, "taker_buy_quote": 559.059}, {"ts": 1769731620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 888.0, "quote_volume": 49.9944, "trades": 1, "taker_buy_volume": 888.0, "taker_buy_quote": 49.9944}, {"ts": 1769731740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 52643.0, "quote_volume": 2958.5366, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 202.32}, {"ts": 1769731920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3571.0, "quote_volume": 200.3331, "trades": 6, "taker_buy_volume": 3571.0, "taker_buy_quote": 200.3331}, {"ts": 1769732100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7607.0, "quote_volume": 425.992, "trades": 5, "taker_buy_volume": 4344.0, "taker_buy_quote": 243.264}, {"ts": 1769732520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732580000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4293.0, "quote_volume": 239.8399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3600.0, "quote_volume": 200.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 14069.0, "quote_volume": 785.0502, "trades": 11, "taker_buy_volume": 11651.0, "taker_buy_quote": 650.1258}, {"ts": 1769732820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1075.0, "quote_volume": 60.0925, "trades": 1, "taker_buy_volume": 1075.0, "taker_buy_quote": 60.0925}, {"ts": 1769732880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 217.0, "quote_volume": 12.1086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733120000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 35732.0, "quote_volume": 1993.4249, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733180000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 9978.0, "quote_volume": 557.7487, "trades": 9, "taker_buy_volume": 9263.0, "taker_buy_quote": 517.8017}, {"ts": 1769733240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3186.0, "quote_volume": 178.0701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 250.0, "quote_volume": 13.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 180.0, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 28973.0, "quote_volume": 1616.6934, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733600000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 13402.0, "quote_volume": 748.5074, "trades": 6, "taker_buy_volume": 13402.0, "taker_buy_quote": 748.5074}, {"ts": 1769733660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9496.0, "quote_volume": 530.8264, "trades": 5, "taker_buy_volume": 6496.0, "taker_buy_quote": 363.1264}, {"ts": 1769733900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2737.0, "quote_volume": 152.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6436.0, "quote_volume": 360.416, "trades": 3, "taker_buy_volume": 6436.0, "taker_buy_quote": 360.416}, {"ts": 1769734080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 535.0, "quote_volume": 30.0135, "trades": 1, "taker_buy_volume": 535.0, "taker_buy_quote": 30.0135}, {"ts": 1769734260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3154.0, "quote_volume": 176.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 323.0, "quote_volume": 18.088, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 18.088}, {"ts": 1769734500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734620000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1845.0, "quote_volume": 103.32, "trades": 3, "taker_buy_volume": 1845.0, "taker_buy_quote": 103.32}, {"ts": 1769734860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2055.0, "quote_volume": 115.08, "trades": 2, "taker_buy_volume": 2055.0, "taker_buy_quote": 115.08}, {"ts": 1769735160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 14419.0, "quote_volume": 807.464, "trades": 4, "taker_buy_volume": 14419.0, "taker_buy_quote": 807.464}, {"ts": 1769735280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3414.0, "quote_volume": 191.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735400000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 13243.0, "quote_volume": 742.2535, "trades": 7, "taker_buy_volume": 12886.0, "taker_buy_quote": 722.2258}, {"ts": 1769735460000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 27511.0, "quote_volume": 1545.7248, "trades": 4, "taker_buy_volume": 23577.0, "taker_buy_quote": 1325.0274}, {"ts": 1769735520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 197.0, "quote_volume": 11.0517, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 11.0517}, {"ts": 1769735640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4783.0, "quote_volume": 268.8046, "trades": 4, "taker_buy_volume": 4783.0, "taker_buy_quote": 268.8046}, {"ts": 1769735700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 294.0, "quote_volume": 16.5228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 188.0, "quote_volume": 10.5844, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 10.5844}, {"ts": 1769735820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4075.0, "quote_volume": 229.4225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4740.0, "quote_volume": 266.862, "trades": 3, "taker_buy_volume": 4740.0, "taker_buy_quote": 266.862}, {"ts": 1769736000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 49078.0, "quote_volume": 2763.0914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2889.0, "quote_volume": 162.3618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736120000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 101370.0, "quote_volume": 5687.5981, "trades": 86, "taker_buy_volume": 6134.0, "taker_buy_quote": 344.7308}, {"ts": 1769736180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9562.0, "quote_volume": 535.472, "trades": 7, "taker_buy_volume": 9562.0, "taker_buy_quote": 535.472}, {"ts": 1769736240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 43475.0, "quote_volume": 2438.9475, "trades": 12, "taker_buy_volume": 39875.0, "taker_buy_quote": 2236.9875}, {"ts": 1769736300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 28466.0, "quote_volume": 1599.7892, "trades": 13, "taker_buy_volume": 24238.0, "taker_buy_quote": 1362.1756}, {"ts": 1769736360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 597.0, "quote_volume": 33.5514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2898.0, "quote_volume": 162.8676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 10245.0, "quote_volume": 575.769, "trades": 3, "taker_buy_volume": 10245.0, "taker_buy_quote": 575.769}, {"ts": 1769736540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3191.0, "quote_volume": 179.3342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 339.0, "quote_volume": 19.0179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3760.0, "quote_volume": 211.312, "trades": 2, "taker_buy_volume": 3760.0, "taker_buy_quote": 211.312}, {"ts": 1769736720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736780000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 10452.0, "quote_volume": 586.7077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4176.0, "quote_volume": 233.856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4765.0, "quote_volume": 266.3635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 9201.0, "quote_volume": 513.4158, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737080000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 20290.0, "quote_volume": 1133.6064, "trades": 12, "taker_buy_volume": 20290.0, "taker_buy_quote": 1133.6064}, {"ts": 1769737140000, "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0557, "volume": 243936.0, "quote_volume": 13547.1403, "trades": 89, "taker_buy_volume": 101691.0, "taker_buy_quote": 5648.5859}, {"ts": 1769737200000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 55919.0, "quote_volume": 3118.6446, "trades": 19, "taker_buy_volume": 33732.0, "taker_buy_quote": 1882.2456}, {"ts": 1769737260000, "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0554, "volume": 115373.0, "quote_volume": 6406.2705, "trades": 55, "taker_buy_volume": 60395.0, "taker_buy_quote": 3352.0105}, {"ts": 1769737320000, "open": 0.0555, "high": 0.0555, "low": 0.0544, "close": 0.0544, "volume": 256085.0, "quote_volume": 14078.9885, "trades": 120, "taker_buy_volume": 144628.0, "taker_buy_quote": 7957.42}, {"ts": 1769737380000, "open": 0.0543, "high": 0.0551, "low": 0.0541, "close": 0.0548, "volume": 582171.0, "quote_volume": 31793.3744, "trades": 197, "taker_buy_volume": 312619.0, "taker_buy_quote": 17030.1242}, {"ts": 1769737440000, "open": 0.0548, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 192769.0, "quote_volume": 10601.4249, "trades": 79, "taker_buy_volume": 123182.0, "taker_buy_quote": 6775.6663}, {"ts": 1769737500000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 87130.0, "quote_volume": 4800.7318, "trades": 66, "taker_buy_volume": 63234.0, "taker_buy_quote": 3484.1745}, {"ts": 1769737560000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 40595.0, "quote_volume": 2242.6475, "trades": 32, "taker_buy_volume": 26144.0, "taker_buy_quote": 1444.9255}, {"ts": 1769737620000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 27444.0, "quote_volume": 1510.7859, "trades": 20, "taker_buy_volume": 7918.0, "taker_buy_quote": 435.9333}, {"ts": 1769737680000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 54310.0, "quote_volume": 2981.8955, "trades": 13, "taker_buy_volume": 2765.0, "taker_buy_quote": 152.075}, {"ts": 1769737740000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 69480.0, "quote_volume": 3812.791, "trades": 75, "taker_buy_volume": 14314.0, "taker_buy_quote": 785.8386}, {"ts": 1769737800000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6972.0, "quote_volume": 383.1084, "trades": 4, "taker_buy_volume": 6540.0, "taker_buy_quote": 359.3644}, {"ts": 1769737860000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 13235.0, "quote_volume": 729.0682, "trades": 8, "taker_buy_volume": 3109.0, "taker_buy_quote": 171.3059}, {"ts": 1769737920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 16302.0, "quote_volume": 898.2402, "trades": 6, "taker_buy_volume": 12591.0, "taker_buy_quote": 693.7641}, {"ts": 1769737980000, "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0554, "volume": 16549.0, "quote_volume": 915.481, "trades": 7, "taker_buy_volume": 16349.0, "taker_buy_quote": 904.461}, {"ts": 1769738040000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 13591.0, "quote_volume": 752.923, "trades": 9, "taker_buy_volume": 2123.0, "taker_buy_quote": 117.6142}, {"ts": 1769738100000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 19496.0, "quote_volume": 1080.8201, "trades": 9, "taker_buy_volume": 15280.0, "taker_buy_quote": 847.2537}, {"ts": 1769738160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3004.0, "quote_volume": 166.722, "trades": 2, "taker_buy_volume": 3004.0, "taker_buy_quote": 166.722}, {"ts": 1769738220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4001.0, "quote_volume": 222.0555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 6956.0, "quote_volume": 385.3624, "trades": 2, "taker_buy_volume": 3441.0, "taker_buy_quote": 190.6314}, {"ts": 1769738340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 6526.0, "quote_volume": 361.5404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 18965.0, "quote_volume": 1048.7645, "trades": 8, "taker_buy_volume": 9838.0, "taker_buy_quote": 544.0414}, {"ts": 1769738460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 961.0, "quote_volume": 53.1433, "trades": 1, "taker_buy_volume": 961.0, "taker_buy_quote": 53.1433}, {"ts": 1769738520000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1019.0, "quote_volume": 56.3392, "trades": 2, "taker_buy_volume": 904.0, "taker_buy_quote": 49.9912}, {"ts": 1769738580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4128.0, "quote_volume": 227.8656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738640000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 13532.0, "quote_volume": 747.6446, "trades": 11, "taker_buy_volume": 10094.0, "taker_buy_quote": 557.867}, {"ts": 1769738700000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 10632.0, "quote_volume": 586.0733, "trades": 5, "taker_buy_volume": 7373.0, "taker_buy_quote": 406.5024}, {"ts": 1769738760000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 7355.0, "quote_volume": 405.2191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4294.0, "quote_volume": 236.17, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769738880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 25331.0, "quote_volume": 1393.205, "trades": 11, "taker_buy_volume": 25331.0, "taker_buy_quote": 1393.205}, {"ts": 1769738940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3267.0, "quote_volume": 179.3583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769739000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 9544.0, "quote_volume": 523.9463, "trades": 5, "taker_buy_volume": 9351.0, "taker_buy_quote": 513.3699}, {"ts": 1769739060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4163.0, "quote_volume": 228.5487, "trades": 6, "taker_buy_volume": 4163.0, "taker_buy_quote": 228.5487}, {"ts": 1769739120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 6069.0, "quote_volume": 333.1505, "trades": 5, "taker_buy_volume": 5693.0, "taker_buy_quote": 312.5457}, {"ts": 1769739180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1833.0, "quote_volume": 100.7046, "trades": 3, "taker_buy_volume": 1833.0, "taker_buy_quote": 100.7046}, {"ts": 1769739240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 24955.0, "quote_volume": 1370.0295, "trades": 10, "taker_buy_volume": 8855.0, "taker_buy_quote": 486.1395}, {"ts": 1769739300000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3486.0, "quote_volume": 191.3626, "trades": 2, "taker_buy_volume": 3298.0, "taker_buy_quote": 181.0602}, {"ts": 1769739360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 15553.0, "quote_volume": 853.057, "trades": 10, "taker_buy_volume": 7235.0, "taker_buy_quote": 396.7691}, {"ts": 1769739420000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 23542.0, "quote_volume": 1288.1007, "trades": 21, "taker_buy_volume": 12986.0, "taker_buy_quote": 710.3342}, {"ts": 1769739480000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 18544.0, "quote_volume": 1017.8551, "trades": 8, "taker_buy_volume": 13893.0, "taker_buy_quote": 762.5479}, {"ts": 1769739540000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 10713.0, "quote_volume": 586.3531, "trades": 5, "taker_buy_volume": 5207.0, "taker_buy_quote": 284.8229}, {"ts": 1769739600000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 115870.0, "quote_volume": 6332.1499, "trades": 23, "taker_buy_volume": 70601.0, "taker_buy_quote": 3861.2986}, {"ts": 1769739660000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 164896.0, "quote_volume": 9020.8447, "trades": 40, "taker_buy_volume": 151385.0, "taker_buy_quote": 8280.6458}, {"ts": 1769739720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 24003.0, "quote_volume": 1317.7288, "trades": 14, "taker_buy_volume": 16133.0, "taker_buy_quote": 885.7017}, {"ts": 1769739780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 21065.0, "quote_volume": 1154.362, "trades": 12, "taker_buy_volume": 11264.0, "taker_buy_quote": 617.2672}, {"ts": 1769739840000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 127148.0, "quote_volume": 6960.9964, "trades": 15, "taker_buy_volume": 8506.0, "taker_buy_quote": 465.2782}, {"ts": 1769739900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4709.0, "quote_volume": 257.1114, "trades": 6, "taker_buy_volume": 4709.0, "taker_buy_quote": 257.1114}, {"ts": 1769739960000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 8260.0, "quote_volume": 450.9634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740020000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 13256.0, "quote_volume": 719.9478, "trades": 17, "taker_buy_volume": 5840.0, "taker_buy_quote": 317.2328}, {"ts": 1769740080000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 14629.0, "quote_volume": 794.3547, "trades": 12, "taker_buy_volume": 14466.0, "taker_buy_quote": 785.5038}, {"ts": 1769740140000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 12046.0, "quote_volume": 655.2872, "trades": 12, "taker_buy_volume": 7956.0, "taker_buy_quote": 432.8064}, {"ts": 1769740200000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740260000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 11007.0, "quote_volume": 598.8048, "trades": 6, "taker_buy_volume": 7513.0, "taker_buy_quote": 408.7312}, {"ts": 1769740320000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 10743.0, "quote_volume": 585.1713, "trades": 5, "taker_buy_volume": 6392.0, "taker_buy_quote": 348.0608}, {"ts": 1769740380000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 15490.0, "quote_volume": 844.187, "trades": 10, "taker_buy_volume": 7981.0, "taker_buy_quote": 434.9645}, {"ts": 1769740440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4859.0, "quote_volume": 265.3014, "trades": 4, "taker_buy_volume": 4859.0, "taker_buy_quote": 265.3014}, {"ts": 1769740500000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 5531.0, "quote_volume": 302.5218, "trades": 10, "taker_buy_volume": 5147.0, "taker_buy_quote": 281.5554}, {"ts": 1769740560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 7975.0, "quote_volume": 435.8431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740620000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 20927.0, "quote_volume": 1145.6091, "trades": 7, "taker_buy_volume": 20927.0, "taker_buy_quote": 1145.6091}, {"ts": 1769740680000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1387.0, "quote_volume": 76.2569, "trades": 8, "taker_buy_volume": 1106.0, "taker_buy_quote": 60.83}, {"ts": 1769740740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4322.0, "quote_volume": 237.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740800000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 13926.0, "quote_volume": 768.6875, "trades": 7, "taker_buy_volume": 9476.0, "taker_buy_quote": 523.0475}, {"ts": 1769740860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 7974.0, "quote_volume": 440.1648, "trades": 3, "taker_buy_volume": 3727.0, "taker_buy_quote": 205.7304}, {"ts": 1769740920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4392.0, "quote_volume": 242.4384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769740980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 7380.0, "quote_volume": 407.376, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 5.9616}, {"ts": 1769741160000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 8339.0, "quote_volume": 459.5108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741340000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2497.0, "quote_volume": 137.335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 18907.0, "quote_volume": 1037.9943, "trades": 5, "taker_buy_volume": 13880.0, "taker_buy_quote": 762.012}, {"ts": 1769741460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 19603.0, "quote_volume": 1074.2444, "trades": 7, "taker_buy_volume": 8253.0, "taker_buy_quote": 452.2644}, {"ts": 1769741520000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 8006.0, "quote_volume": 438.7122, "trades": 3, "taker_buy_volume": 3920.0, "taker_buy_quote": 214.816}, {"ts": 1769741580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3936.0, "quote_volume": 215.6928, "trades": 1, "taker_buy_volume": 3936.0, "taker_buy_quote": 215.6928}, {"ts": 1769741640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 361.0, "quote_volume": 19.7828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2236.0, "quote_volume": 122.7564, "trades": 1, "taker_buy_volume": 2236.0, "taker_buy_quote": 122.7564}, {"ts": 1769741760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 8134.0, "quote_volume": 445.7432, "trades": 5, "taker_buy_volume": 3964.0, "taker_buy_quote": 217.2272}, {"ts": 1769741880000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3443.0, "quote_volume": 188.6764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4865.0, "quote_volume": 266.602, "trades": 2, "taker_buy_volume": 4865.0, "taker_buy_quote": 266.602}, {"ts": 1769742000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 11960.0, "quote_volume": 655.465, "trades": 7, "taker_buy_volume": 8383.0, "taker_buy_quote": 459.4454}, {"ts": 1769742060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3364.0, "quote_volume": 184.6836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3994.0, "quote_volume": 219.6507, "trades": 3, "taker_buy_volume": 3618.0, "taker_buy_quote": 198.99}, {"ts": 1769742240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 12391.0, "quote_volume": 681.505, "trades": 7, "taker_buy_volume": 7844.0, "taker_buy_quote": 431.42}, {"ts": 1769742300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 363.0, "quote_volume": 19.965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 11882.0, "quote_volume": 653.51, "trades": 7, "taker_buy_volume": 4798.0, "taker_buy_quote": 263.89}, {"ts": 1769742480000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 33549.0, "quote_volume": 1848.2566, "trades": 34, "taker_buy_volume": 14328.0, "taker_buy_quote": 789.4728}, {"ts": 1769742540000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2450.0, "quote_volume": 135.22, "trades": 6, "taker_buy_volume": 2250.0, "taker_buy_quote": 124.2}, {"ts": 1769742600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3310.0, "quote_volume": 182.381, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742720000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4879.0, "quote_volume": 268.8738, "trades": 3, "taker_buy_volume": 4162.0, "taker_buy_quote": 229.3671}, {"ts": 1769742780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1037.0, "quote_volume": 57.1387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4578.0, "quote_volume": 252.7056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742900000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 8543.0, "quote_volume": 471.5579, "trades": 8, "taker_buy_volume": 8386.0, "taker_buy_quote": 462.9072}, {"ts": 1769742960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3609.0, "quote_volume": 199.2168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743020000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 1469.0, "quote_volume": 81.0728, "trades": 7, "taker_buy_volume": 1106.0, "taker_buy_quote": 61.0512}, {"ts": 1769743080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 14205.0, "quote_volume": 785.5365, "trades": 9, "taker_buy_volume": 5816.0, "taker_buy_quote": 321.6248}, {"ts": 1769743140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743200000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 16324.0, "quote_volume": 902.6854, "trades": 15, "taker_buy_volume": 8448.0, "taker_buy_quote": 467.1744}, {"ts": 1769743260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 751.0, "quote_volume": 41.5303, "trades": 1, "taker_buy_volume": 751.0, "taker_buy_quote": 41.5303}, {"ts": 1769743320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4031.0, "quote_volume": 222.5112, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 16.56}, {"ts": 1769743380000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 11640.0, "quote_volume": 642.5124, "trades": 6, "taker_buy_volume": 11484.0, "taker_buy_quote": 633.9168}, {"ts": 1769743440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 7501.0, "quote_volume": 414.0552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 268.0, "quote_volume": 14.7668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2421.0, "quote_volume": 133.3971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7192.0, "quote_volume": 396.2792, "trades": 4, "taker_buy_volume": 7192.0, "taker_buy_quote": 396.2792}, {"ts": 1769743980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 6946.0, "quote_volume": 382.7246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 161.0, "quote_volume": 8.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4953.0, "quote_volume": 272.9103, "trades": 1, "taker_buy_volume": 4953.0, "taker_buy_quote": 272.9103}, {"ts": 1769744220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3856.0, "quote_volume": 212.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 326.0, "quote_volume": 17.93, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744340000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744400000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 170.0, "quote_volume": 9.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 185.0, "quote_volume": 10.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744520000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 14843.0, "quote_volume": 816.3476, "trades": 11, "taker_buy_volume": 11702.0, "taker_buy_quote": 643.61}, {"ts": 1769744700000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 411.0, "quote_volume": 22.6281, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 12.7281}, {"ts": 1769744760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3590.0, "quote_volume": 197.45, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744820000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 12679.0, "quote_volume": 697.2763, "trades": 5, "taker_buy_volume": 3901.0, "taker_buy_quote": 214.555}, {"ts": 1769744880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 197.0, "quote_volume": 10.8153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 229.0, "quote_volume": 12.5721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4970.0, "quote_volume": 273.3172, "trades": 8, "taker_buy_volume": 4642.0, "taker_buy_quote": 255.31}, {"ts": 1769745240000, "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0549, "volume": 224285.0, "quote_volume": 12290.0553, "trades": 33, "taker_buy_volume": 4308.0, "taker_buy_quote": 236.1537}, {"ts": 1769745300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 331.0, "quote_volume": 18.1388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1063.0, "quote_volume": 58.2524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6992.0, "quote_volume": 383.1616, "trades": 3, "taker_buy_volume": 6992.0, "taker_buy_quote": 383.1616}, {"ts": 1769745480000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 34126.0, "quote_volume": 1870.0872, "trades": 14, "taker_buy_volume": 18816.0, "taker_buy_quote": 1031.1168}, {"ts": 1769745540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3730.0, "quote_volume": 204.404, "trades": 1, "taker_buy_volume": 3730.0, "taker_buy_quote": 204.404}, {"ts": 1769745660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 10867.0, "quote_volume": 596.5983, "trades": 4, "taker_buy_volume": 10696.0, "taker_buy_quote": 587.2104}, {"ts": 1769745720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 8663.0, "quote_volume": 475.5987, "trades": 6, "taker_buy_volume": 3970.0, "taker_buy_quote": 217.953}, {"ts": 1769745780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 175.0, "quote_volume": 9.6075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 185.0, "quote_volume": 10.1565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 174.0, "quote_volume": 9.5526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 186.0, "quote_volume": 10.2114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746200000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 23183.0, "quote_volume": 1275.065, "trades": 7, "taker_buy_volume": 15325.0, "taker_buy_quote": 842.875}, {"ts": 1769746380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 7896.0, "quote_volume": 434.261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 15490.0, "quote_volume": 851.95, "trades": 4, "taker_buy_volume": 7435.0, "taker_buy_quote": 408.925}, {"ts": 1769746560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3610.0, "quote_volume": 198.189, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 153.0, "quote_volume": 8.3997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 381.0, "quote_volume": 20.9169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 17718.0, "quote_volume": 974.49, "trades": 2, "taker_buy_volume": 17718.0, "taker_buy_quote": 974.49}, {"ts": 1769746800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 166.0, "quote_volume": 9.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746920000, "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0554, "volume": 19060.0, "quote_volume": 1052.7088, "trades": 9, "taker_buy_volume": 17684.0, "taker_buy_quote": 976.8912}, {"ts": 1769746980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5530.0, "quote_volume": 306.362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 10597.0, "quote_volume": 586.0141, "trades": 6, "taker_buy_volume": 2832.0, "taker_buy_quote": 156.6096}, {"ts": 1769747160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 11717.0, "quote_volume": 647.9501, "trades": 4, "taker_buy_volume": 3584.0, "taker_buy_quote": 198.1952}, {"ts": 1769747280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 10228.0, "quote_volume": 566.6312, "trades": 1, "taker_buy_volume": 10228.0, "taker_buy_quote": 566.6312}, {"ts": 1769747520000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 10413.0, "quote_volume": 577.8663, "trades": 4, "taker_buy_volume": 1696.0, "taker_buy_quote": 94.128}, {"ts": 1769747580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3560.0, "quote_volume": 197.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 6476.0, "quote_volume": 358.7704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748060000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 36850.0, "quote_volume": 2043.541, "trades": 19, "taker_buy_volume": 35842.0, "taker_buy_quote": 1987.6978}, {"ts": 1769748120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 426.0, "quote_volume": 23.643, "trades": 1, "taker_buy_volume": 426.0, "taker_buy_quote": 23.643}, {"ts": 1769748180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3534.0, "quote_volume": 196.137, "trades": 1, "taker_buy_volume": 3534.0, "taker_buy_quote": 196.137}, {"ts": 1769748240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 490.0, "quote_volume": 27.195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748300000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 13604.0, "quote_volume": 756.3717, "trades": 9, "taker_buy_volume": 4348.0, "taker_buy_quote": 241.7488}, {"ts": 1769748360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4127.0, "quote_volume": 229.4612, "trades": 1, "taker_buy_volume": 4127.0, "taker_buy_quote": 229.4612}, {"ts": 1769748420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 17857.0, "quote_volume": 994.6349, "trades": 2, "taker_buy_volume": 17857.0, "taker_buy_quote": 994.6349}, {"ts": 1769748480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 431.0, "quote_volume": 23.9636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748600000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 516.0, "quote_volume": 28.7165, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 14.9833}, {"ts": 1769748660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3690.0, "quote_volume": 205.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 652.0, "quote_volume": 36.2512, "trades": 1, "taker_buy_volume": 652.0, "taker_buy_quote": 36.2512}, {"ts": 1769748780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3716.0, "quote_volume": 206.6096, "trades": 2, "taker_buy_volume": 3716.0, "taker_buy_quote": 206.6096}, {"ts": 1769748900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 8119.0, "quote_volume": 451.4164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 694.0, "quote_volume": 38.5864, "trades": 1, "taker_buy_volume": 694.0, "taker_buy_quote": 38.5864}, {"ts": 1769749020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 179.0, "quote_volume": 9.9524, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 9.9524}, {"ts": 1769749140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9836.0, "quote_volume": 544.9144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749440000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5348.0, "quote_volume": 296.2792, "trades": 3, "taker_buy_volume": 5348.0, "taker_buy_quote": 296.2792}, {"ts": 1769749740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 10445.0, "quote_volume": 578.653, "trades": 4, "taker_buy_volume": 10445.0, "taker_buy_quote": 578.653}, {"ts": 1769749920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 13771.0, "quote_volume": 762.9134, "trades": 7, "taker_buy_volume": 8721.0, "taker_buy_quote": 483.1434}, {"ts": 1769750100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750160000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 10605.0, "quote_volume": 588.0406, "trades": 6, "taker_buy_volume": 5236.0, "taker_buy_quote": 290.598}, {"ts": 1769750220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3523.0, "quote_volume": 195.1742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 441.0, "quote_volume": 24.4314, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 24.4314}, {"ts": 1769750400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 13230.0, "quote_volume": 731.619, "trades": 5, "taker_buy_volume": 5026.0, "taker_buy_quote": 277.9378}, {"ts": 1769750460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750580000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2916.0, "quote_volume": 161.2723, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 9.695}, {"ts": 1769750640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 9364.0, "quote_volume": 517.8292, "trades": 3, "taker_buy_volume": 9364.0, "taker_buy_quote": 517.8292}, {"ts": 1769750700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 17871.0, "quote_volume": 990.0534, "trades": 6, "taker_buy_volume": 9367.0, "taker_buy_quote": 518.9318}, {"ts": 1769750880000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 7962.0, "quote_volume": 441.1121, "trades": 4, "taker_buy_volume": 7962.0, "taker_buy_quote": 441.1121}, {"ts": 1769750940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 173.0, "quote_volume": 9.6015, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.6015}, {"ts": 1769751000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4109.0, "quote_volume": 227.6386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1290.0, "quote_volume": 71.466, "trades": 1, "taker_buy_volume": 1290.0, "taker_buy_quote": 71.466}, {"ts": 1769751180000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 4336.0, "quote_volume": 240.2326, "trades": 2, "taker_buy_volume": 4336.0, "taker_buy_quote": 240.2326}, {"ts": 1769751240000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 116675.0, "quote_volume": 6488.3304, "trades": 55, "taker_buy_volume": 106063.0, "taker_buy_quote": 5898.3032}, {"ts": 1769751300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7887.0, "quote_volume": 438.5172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 6804.0, "quote_volume": 377.622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 170.0, "quote_volume": 9.435, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 9.435}, {"ts": 1769751780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 7496.0, "quote_volume": 416.028, "trades": 4, "taker_buy_volume": 7496.0, "taker_buy_quote": 416.028}, {"ts": 1769751840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5196.0, "quote_volume": 288.378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4882.0, "quote_volume": 270.951, "trades": 2, "taker_buy_volume": 4882.0, "taker_buy_quote": 270.951}, {"ts": 1769751960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2260.0, "quote_volume": 125.43, "trades": 1, "taker_buy_volume": 2260.0, "taker_buy_quote": 125.43}, {"ts": 1769752020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 11610.0, "quote_volume": 644.355, "trades": 6, "taker_buy_volume": 11610.0, "taker_buy_quote": 644.355}, {"ts": 1769752080000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 14937.0, "quote_volume": 828.8209, "trades": 5, "taker_buy_volume": 3904.0, "taker_buy_quote": 216.672}, {"ts": 1769752140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 14765.0, "quote_volume": 817.981, "trades": 7, "taker_buy_volume": 9758.0, "taker_buy_quote": 540.5932}, {"ts": 1769752260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3748.0, "quote_volume": 208.014, "trades": 1, "taker_buy_volume": 3748.0, "taker_buy_quote": 208.014}, {"ts": 1769752380000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5024.0, "quote_volume": 278.832, "trades": 6, "taker_buy_volume": 157.0, "taker_buy_quote": 8.7135}, {"ts": 1769752440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 8353.0, "quote_volume": 462.7562, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.44}, {"ts": 1769752740000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 31839.0, "quote_volume": 1764.2329, "trades": 14, "taker_buy_volume": 23791.0, "taker_buy_quote": 1318.3737}, {"ts": 1769752800000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 5291.0, "quote_volume": 293.2412, "trades": 3, "taker_buy_volume": 1198.0, "taker_buy_quote": 66.489}, {"ts": 1769752860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 912.0, "quote_volume": 50.5248, "trades": 1, "taker_buy_volume": 912.0, "taker_buy_quote": 50.5248}, {"ts": 1769752920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 549.0, "quote_volume": 30.3597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3600.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3600.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.08}, {"ts": 1769753280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753340000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 3899.0, "quote_volume": 215.5848, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.08}, {"ts": 1769753400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1993.0, "quote_volume": 110.2129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753580000, "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 98177.0, "quote_volume": 5398.7717, "trades": 38, "taker_buy_volume": 8903.0, "taker_buy_quote": 490.1953}, {"ts": 1769753640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 102.0, "quote_volume": 5.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1820.0, "quote_volume": 100.282, "trades": 1, "taker_buy_volume": 1820.0, "taker_buy_quote": 100.282}, {"ts": 1769753820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 102.0, "quote_volume": 5.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 13968.0, "quote_volume": 769.6368, "trades": 5, "taker_buy_volume": 13968.0, "taker_buy_quote": 769.6368}, {"ts": 1769754240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 102.0, "quote_volume": 5.6202, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 5.6202}, {"ts": 1769754360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754420000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 5440.0, "quote_volume": 299.2839, "trades": 5, "taker_buy_volume": 4439.0, "taker_buy_quote": 244.2289}, {"ts": 1769754480000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1162.0, "quote_volume": 63.8408, "trades": 5, "taker_buy_volume": 346.0, "taker_buy_quote": 18.9954}, {"ts": 1769754540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754600000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3715.0, "quote_volume": 203.942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754660000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 9877.0, "quote_volume": 543.2063, "trades": 4, "taker_buy_volume": 9590.0, "taker_buy_quote": 527.45}, {"ts": 1769754720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5407.0, "quote_volume": 297.9257, "trades": 4, "taker_buy_volume": 4467.0, "taker_buy_quote": 246.1317}, {"ts": 1769754780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 18559.0, "quote_volume": 1024.4568, "trades": 9, "taker_buy_volume": 13239.0, "taker_buy_quote": 730.7928}, {"ts": 1769754840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 496.0, "quote_volume": 27.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 16010.0, "quote_volume": 883.752, "trades": 5, "taker_buy_volume": 8643.0, "taker_buy_quote": 477.0936}, {"ts": 1769755020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 7632.0, "quote_volume": 421.2864, "trades": 6, "taker_buy_volume": 5529.0, "taker_buy_quote": 305.2008}, {"ts": 1769755140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 168.0, "quote_volume": 9.2736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 161.0, "quote_volume": 8.8872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1512.0, "quote_volume": 83.4624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5114.0, "quote_volume": 281.7814, "trades": 1, "taker_buy_volume": 5114.0, "taker_buy_quote": 281.7814}, {"ts": 1769755500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1838.0, "quote_volume": 101.2738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 31526.0, "quote_volume": 1737.0826, "trades": 13, "taker_buy_volume": 15572.0, "taker_buy_quote": 858.0172}, {"ts": 1769755620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5346.0, "quote_volume": 294.5646, "trades": 3, "taker_buy_volume": 4282.0, "taker_buy_quote": 235.9382}, {"ts": 1769755680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 9859.0, "quote_volume": 544.2168, "trades": 3, "taker_buy_volume": 9859.0, "taker_buy_quote": 544.2168}, {"ts": 1769755740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755800000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 16232.0, "quote_volume": 898.3803, "trades": 12, "taker_buy_volume": 8349.0, "taker_buy_quote": 461.6997}, {"ts": 1769755860000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 16415.0, "quote_volume": 909.391, "trades": 10, "taker_buy_volume": 7862.0, "taker_buy_quote": 435.5548}, {"ts": 1769756040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756100000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 21562.0, "quote_volume": 1193.6355, "trades": 15, "taker_buy_volume": 13252.0, "taker_buy_quote": 733.2801}, {"ts": 1769756160000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 8164.0, "quote_volume": 451.6703, "trades": 4, "taker_buy_volume": 7644.0, "taker_buy_quote": 422.9143}, {"ts": 1769756220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 7119.0, "quote_volume": 393.6807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 9086.0, "quote_volume": 501.5472, "trades": 4, "taker_buy_volume": 5219.0, "taker_buy_quote": 288.0888}, {"ts": 1769756340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3667.0, "quote_volume": 202.4184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756400000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 4027.0, "quote_volume": 222.2544, "trades": 2, "taker_buy_volume": 3667.0, "taker_buy_quote": 202.4184}, {"ts": 1769756460000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 8210.0, "quote_volume": 453.9967, "trades": 3, "taker_buy_volume": 8047.0, "taker_buy_quote": 444.9991}, {"ts": 1769756520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 157.0, "quote_volume": 8.6821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756580000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 8930.0, "quote_volume": 493.4187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4827.0, "quote_volume": 266.4504, "trades": 2, "taker_buy_volume": 4827.0, "taker_buy_quote": 266.4504}, {"ts": 1769756700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3727.0, "quote_volume": 205.7304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756760000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 5308.0, "quote_volume": 292.9849, "trades": 2, "taker_buy_volume": 5141.0, "taker_buy_quote": 283.7832}, {"ts": 1769756820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756880000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 31136.0, "quote_volume": 1725.6041, "trades": 20, "taker_buy_volume": 23177.0, "taker_buy_quote": 1284.3036}, {"ts": 1769756940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757000000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 18219.0, "quote_volume": 1012.8204, "trades": 8, "taker_buy_volume": 7351.0, "taker_buy_quote": 408.7156}, {"ts": 1769757060000, "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 34270.0, "quote_volume": 1911.9546, "trades": 12, "taker_buy_volume": 24721.0, "taker_buy_quote": 1379.2062}, {"ts": 1769757120000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3685.0, "quote_volume": 205.9815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757180000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 24700.0, "quote_volume": 1383.2791, "trades": 61, "taker_buy_volume": 5266.0, "taker_buy_quote": 294.9751}, {"ts": 1769757240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 18834.0, "quote_volume": 1052.8206, "trades": 9, "taker_buy_volume": 7603.0, "taker_buy_quote": 425.0077}, {"ts": 1769757360000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 15280.0, "quote_volume": 854.1253, "trades": 4, "taker_buy_volume": 15013.0, "taker_buy_quote": 839.2267}, {"ts": 1769757420000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2669.0, "quote_volume": 149.1971, "trades": 1, "taker_buy_volume": 2669.0, "taker_buy_quote": 149.1971}, {"ts": 1769757480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2622.0, "quote_volume": 146.832, "trades": 1, "taker_buy_volume": 2622.0, "taker_buy_quote": 146.832}, {"ts": 1769757600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3829.0, "quote_volume": 214.424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 189.0, "quote_volume": 10.584, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.584}, {"ts": 1769757900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5071.0, "quote_volume": 283.4689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 221.0, "quote_volume": 12.3318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1571.0, "quote_volume": 87.8189, "trades": 3, "taker_buy_volume": 1571.0, "taker_buy_quote": 87.8189}, {"ts": 1769758080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3544.0, "quote_volume": 198.1096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 14191.0, "quote_volume": 791.8578, "trades": 5, "taker_buy_volume": 7600.0, "taker_buy_quote": 424.08}, {"ts": 1769758320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4407.0, "quote_volume": 245.9106, "trades": 2, "taker_buy_volume": 4407.0, "taker_buy_quote": 245.9106}, {"ts": 1769758440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758500000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 813.0, "quote_volume": 45.385, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 10.9564}, {"ts": 1769758560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758620000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 6990.0, "quote_volume": 389.7423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 22926.0, "quote_volume": 1274.6856, "trades": 4, "taker_buy_volume": 14457.0, "taker_buy_quote": 803.8092}, {"ts": 1769758740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758860000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 33800.0, "quote_volume": 1876.9778, "trades": 6, "taker_buy_volume": 3798.0, "taker_buy_quote": 211.1688}, {"ts": 1769758920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 14858.0, "quote_volume": 826.1048, "trades": 4, "taker_buy_volume": 7719.0, "taker_buy_quote": 429.1764}, {"ts": 1769758980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 8783.0, "quote_volume": 488.3348, "trades": 2, "taker_buy_volume": 8783.0, "taker_buy_quote": 488.3348}, {"ts": 1769759040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 17868.0, "quote_volume": 993.4608, "trades": 6, "taker_buy_volume": 9826.0, "taker_buy_quote": 546.3256}, {"ts": 1769759100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7143.0, "quote_volume": 397.1508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12108.0, "quote_volume": 673.2048, "trades": 6, "taker_buy_volume": 4334.0, "taker_buy_quote": 240.9704}, {"ts": 1769759280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3597.0, "quote_volume": 199.9932, "trades": 1, "taker_buy_volume": 3597.0, "taker_buy_quote": 199.9932}, {"ts": 1769759340000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 96725.0, "quote_volume": 5387.4546, "trades": 17, "taker_buy_volume": 92825.0, "taker_buy_quote": 5170.6146}, {"ts": 1769759400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3673.0, "quote_volume": 205.3207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3427.0, "quote_volume": 191.5693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3897.0, "quote_volume": 217.8423, "trades": 1, "taker_buy_volume": 3897.0, "taker_buy_quote": 217.8423}, {"ts": 1769759640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3600.0, "quote_volume": 201.6, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.6}, {"ts": 1769759760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1749.0, "quote_volume": 97.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3407.0, "quote_volume": 190.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3436.0, "quote_volume": 192.416, "trades": 1, "taker_buy_volume": 3436.0, "taker_buy_quote": 192.416}, {"ts": 1769760000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 356.0, "quote_volume": 19.9716, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 19.9716}, {"ts": 1769760060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 13877.0, "quote_volume": 777.112, "trades": 6, "taker_buy_volume": 3819.0, "taker_buy_quote": 213.864}, {"ts": 1769760120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8072.0, "quote_volume": 452.8392, "trades": 4, "taker_buy_volume": 4002.0, "taker_buy_quote": 224.5122}, {"ts": 1769760180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4073.0, "quote_volume": 228.4953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4071.0, "quote_volume": 228.3831, "trades": 1, "taker_buy_volume": 4071.0, "taker_buy_quote": 228.3831}, {"ts": 1769760300000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 21952.0, "quote_volume": 1230.8205, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760360000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 16103.0, "quote_volume": 903.3619, "trades": 5, "taker_buy_volume": 11904.0, "taker_buy_quote": 667.8144}, {"ts": 1769760420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6528.0, "quote_volume": 366.2208, "trades": 2, "taker_buy_volume": 6528.0, "taker_buy_quote": 366.2208}, {"ts": 1769760480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6472.0, "quote_volume": 363.0792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760540000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 8927.0, "quote_volume": 501.2684, "trades": 4, "taker_buy_volume": 8390.0, "taker_buy_quote": 471.089}, {"ts": 1769760600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 9062.0, "quote_volume": 510.1906, "trades": 4, "taker_buy_volume": 188.0, "taker_buy_quote": 10.5844}, {"ts": 1769760660000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 30078.0, "quote_volume": 1692.7367, "trades": 13, "taker_buy_volume": 8354.0, "taker_buy_quote": 470.3567}, {"ts": 1769760720000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 847.0, "quote_volume": 47.6372, "trades": 4, "taker_buy_volume": 524.0, "taker_buy_quote": 29.5012}, {"ts": 1769760780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 16306.0, "quote_volume": 916.3972, "trades": 5, "taker_buy_volume": 9309.0, "taker_buy_quote": 523.1658}, {"ts": 1769760840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761020000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761140000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4670.0, "quote_volume": 262.921, "trades": 2, "taker_buy_volume": 4670.0, "taker_buy_quote": 262.921}, {"ts": 1769761260000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 12379.0, "quote_volume": 697.4081, "trades": 4, "taker_buy_volume": 4704.0, "taker_buy_quote": 265.3056}, {"ts": 1769761320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 883.0, "quote_volume": 49.6246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4208.0, "quote_volume": 236.9104, "trades": 1, "taker_buy_volume": 4208.0, "taker_buy_quote": 236.9104}, {"ts": 1769761500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3040.0, "quote_volume": 171.456, "trades": 3, "taker_buy_volume": 2670.0, "taker_buy_quote": 150.588}, {"ts": 1769761560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 229.0, "quote_volume": 12.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761800000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 16102.0, "quote_volume": 906.9734, "trades": 5, "taker_buy_volume": 4053.0, "taker_buy_quote": 228.1839}, {"ts": 1769761860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761920000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761980000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 123339.0, "quote_volume": 6919.9307, "trades": 33, "taker_buy_volume": 20067.0, "taker_buy_quote": 1126.3715}, {"ts": 1769762040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4040.0, "quote_volume": 226.644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9021.0, "quote_volume": 505.176, "trades": 4, "taker_buy_volume": 4951.0, "taker_buy_quote": 277.256}, {"ts": 1769762160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7526.0, "quote_volume": 421.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 18834.0, "quote_volume": 1054.704, "trades": 10, "taker_buy_volume": 18834.0, "taker_buy_quote": 1054.704}, {"ts": 1769762340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 14326.0, "quote_volume": 802.256, "trades": 4, "taker_buy_volume": 4792.0, "taker_buy_quote": 268.352}, {"ts": 1769762520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762700000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 12342.0, "quote_volume": 689.9178, "trades": 5, "taker_buy_volume": 5485.0, "taker_buy_quote": 306.6115}, {"ts": 1769762760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762880000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9238.0, "quote_volume": 517.328, "trades": 8, "taker_buy_volume": 4938.0, "taker_buy_quote": 276.528}, {"ts": 1769763000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763060000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 7481.0, "quote_volume": 417.7885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 12425.0, "quote_volume": 693.315, "trades": 7, "taker_buy_volume": 12425.0, "taker_buy_quote": 693.315}, {"ts": 1769763240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 14596.0, "quote_volume": 817.376, "trades": 9, "taker_buy_volume": 6478.0, "taker_buy_quote": 362.768}, {"ts": 1769763660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 292.0, "quote_volume": 16.3228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763720000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 34314.0, "quote_volume": 1915.0877, "trades": 12, "taker_buy_volume": 26892.0, "taker_buy_quote": 1500.5736}, {"ts": 1769763780000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 986.0, "quote_volume": 55.0864, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 37.7884}, {"ts": 1769763840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9622.0, "quote_volume": 538.832, "trades": 4, "taker_buy_volume": 3706.0, "taker_buy_quote": 207.536}, {"ts": 1769763960000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 12298.0, "quote_volume": 688.1798, "trades": 12, "taker_buy_volume": 6896.0, "taker_buy_quote": 385.7251}, {"ts": 1769764020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4251.0, "quote_volume": 237.6309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4087.0, "quote_volume": 228.4633, "trades": 3, "taker_buy_volume": 4087.0, "taker_buy_quote": 228.4633}, {"ts": 1769764140000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 32667.0, "quote_volume": 1822.8078, "trades": 16, "taker_buy_volume": 5058.0, "taker_buy_quote": 282.2364}, {"ts": 1769764200000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 19407.0, "quote_volume": 1084.8405, "trades": 17, "taker_buy_volume": 10912.0, "taker_buy_quote": 609.9808}, {"ts": 1769764260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 767.0, "quote_volume": 42.8753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764560000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 10268.0, "quote_volume": 572.7002, "trades": 10, "taker_buy_volume": 2183.0, "taker_buy_quote": 121.5931}, {"ts": 1769764620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5766.0, "quote_volume": 321.1662, "trades": 9, "taker_buy_volume": 5360.0, "taker_buy_quote": 298.552}, {"ts": 1769764680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 359.0, "quote_volume": 19.9963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1290.0, "quote_volume": 71.853, "trades": 6, "taker_buy_volume": 884.0, "taker_buy_quote": 49.2388}, {"ts": 1769764800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2097.0, "quote_volume": 116.8029, "trades": 11, "taker_buy_volume": 1738.0, "taker_buy_quote": 96.8066}, {"ts": 1769764980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 520.0, "quote_volume": 28.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1325.0, "quote_volume": 73.5375, "trades": 6, "taker_buy_volume": 442.0, "taker_buy_quote": 24.531}, {"ts": 1769765220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3491.0, "quote_volume": 194.0996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 100.0, "quote_volume": 5.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1430.0, "quote_volume": 79.508, "trades": 7, "taker_buy_volume": 1430.0, "taker_buy_quote": 79.508}, {"ts": 1769765460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 442.0, "quote_volume": 24.5752, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 24.5752}, {"ts": 1769765520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 712.0, "quote_volume": 39.6584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 358.0, "quote_volume": 19.9764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3084.0, "quote_volume": 172.0872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 232.0, "quote_volume": 12.8992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5608.0, "quote_volume": 311.244, "trades": 7, "taker_buy_volume": 5608.0, "taker_buy_quote": 311.244}, {"ts": 1769766540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 414.0, "quote_volume": 22.977, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 22.977}, {"ts": 1769766600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 941.0, "quote_volume": 52.1314, "trades": 1, "taker_buy_volume": 941.0, "taker_buy_quote": 52.1314}, {"ts": 1769766660000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 4129.0, "quote_volume": 228.6582, "trades": 8, "taker_buy_volume": 4129.0, "taker_buy_quote": 228.6582}, {"ts": 1769766720000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 4042.0, "quote_volume": 223.8826, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 24.4426}, {"ts": 1769766780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1000.0, "quote_volume": 55.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769766960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 361.0, "quote_volume": 19.9633, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 19.9633}, {"ts": 1769767140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 973.0, "quote_volume": 53.8069, "trades": 5, "taker_buy_volume": 973.0, "taker_buy_quote": 53.8069}, {"ts": 1769767200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 17937.0, "quote_volume": 990.1224, "trades": 11, "taker_buy_volume": 5796.0, "taker_buy_quote": 319.9392}, {"ts": 1769767440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 7642.0, "quote_volume": 421.8384, "trades": 8, "taker_buy_volume": 4042.0, "taker_buy_quote": 223.1184}, {"ts": 1769767500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767680000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2100.0, "quote_volume": 115.7515, "trades": 8, "taker_buy_volume": 415.0, "taker_buy_quote": 22.908}, {"ts": 1769767740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7937.0, "quote_volume": 437.3287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 56089.0, "quote_volume": 3090.5039, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767860000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 67206.0, "quote_volume": 3702.9054, "trades": 12, "taker_buy_volume": 49488.0, "taker_buy_quote": 2726.7888}, {"ts": 1769767920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4042.0, "quote_volume": 222.7142, "trades": 4, "taker_buy_volume": 4042.0, "taker_buy_quote": 222.7142}, {"ts": 1769767980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4139.0, "quote_volume": 228.0589, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 363.0, "quote_volume": 20.0013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 221.0, "quote_volume": 12.1771, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 12.1771}, {"ts": 1769768220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 442.0, "quote_volume": 24.3542, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 24.3542}, {"ts": 1769768280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 126.0, "quote_volume": 6.9552, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 6.9552}, {"ts": 1769768400000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 30000.0, "quote_volume": 1658.361, "trades": 20, "taker_buy_volume": 21398.0, "taker_buy_quote": 1183.1706}, {"ts": 1769768460000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 226.0, "quote_volume": 12.5204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 5000.0, "quote_volume": 277.0, "trades": 2, "taker_buy_volume": 1400.0, "taker_buy_quote": 77.56}, {"ts": 1769769060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 411.0, "quote_volume": 22.7694, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 22.7694}, {"ts": 1769769120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3600.0, "quote_volume": 199.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 111.0, "quote_volume": 6.1494, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 6.1494}, {"ts": 1769769420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769540000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1294.0, "quote_volume": 71.5723, "trades": 4, "taker_buy_volume": 141.0, "taker_buy_quote": 7.8114}, {"ts": 1769769600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 224.0, "quote_volume": 12.3872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769780000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 49046.0, "quote_volume": 2712.2438, "trades": 1, "taker_buy_volume": 49046.0, "taker_buy_quote": 2712.2438}, {"ts": 1769770020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5034.0, "quote_volume": 278.3802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3600.0, "quote_volume": 199.44, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.44}, {"ts": 1769770380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770440000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 18657.0, "quote_volume": 1036.7637, "trades": 14, "taker_buy_volume": 9402.0, "taker_buy_quote": 522.7512}, {"ts": 1769770500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770620000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 37022.0, "quote_volume": 2056.5265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 221.0, "quote_volume": 12.2876, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 12.2876}, {"ts": 1769770740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 355.0, "quote_volume": 19.738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4193.0, "quote_volume": 233.1308, "trades": 9, "taker_buy_volume": 948.0, "taker_buy_quote": 52.7088}, {"ts": 1769770920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 119.0, "quote_volume": 6.6164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 564.0, "quote_volume": 31.4148, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 31.4148}, {"ts": 1769771160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771220000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 21860.0, "quote_volume": 1215.4585, "trades": 8, "taker_buy_volume": 180.0, "taker_buy_quote": 10.026}, {"ts": 1769771280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771520000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4368.0, "quote_volume": 243.2976, "trades": 3, "taker_buy_volume": 3641.0, "taker_buy_quote": 202.8037}, {"ts": 1769771640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771760000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 738.0, "quote_volume": 41.205, "trades": 5, "taker_buy_volume": 246.0, "taker_buy_quote": 13.7514}, {"ts": 1769771820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 221.0, "quote_volume": 12.3318, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 12.3318}, {"ts": 1769771880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 221.0, "quote_volume": 12.3097, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 12.3097}, {"ts": 1769772120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3821.0, "quote_volume": 212.4476, "trades": 2, "taker_buy_volume": 3821.0, "taker_buy_quote": 212.4476}, {"ts": 1769772300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1798.0, "quote_volume": 99.9688, "trades": 1, "taker_buy_volume": 1798.0, "taker_buy_quote": 99.9688}, {"ts": 1769772420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 221.0, "quote_volume": 12.2876, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 12.2876}, {"ts": 1769772480000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 221.0, "quote_volume": 12.2876, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 12.2876}, {"ts": 1769772540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772600000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10886.0, "quote_volume": 607.4388, "trades": 4, "taker_buy_volume": 10169.0, "taker_buy_quote": 567.4302}, {"ts": 1769772780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 712.0, "quote_volume": 39.8008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 18448.0, "quote_volume": 1031.2432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4418.0, "quote_volume": 246.9662, "trades": 3, "taker_buy_volume": 3701.0, "taker_buy_quote": 206.8859}, {"ts": 1769772960000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1019.0, "quote_volume": 56.9923, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 16.912}, {"ts": 1769773020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 717.0, "quote_volume": 40.0803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 18310.0, "quote_volume": 1023.529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 110.0, "quote_volume": 6.149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 268.0, "quote_volume": 14.9812, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 14.9812}, {"ts": 1769773500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 180.0, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1468.0, "quote_volume": 82.0612, "trades": 5, "taker_buy_volume": 1468.0, "taker_buy_quote": 82.0612}, {"ts": 1769773680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773920000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 13933.0, "quote_volume": 783.4759, "trades": 9, "taker_buy_volume": 13221.0, "taker_buy_quote": 743.6039}, {"ts": 1769773980000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 39554.0, "quote_volume": 2221.9924, "trades": 17, "taker_buy_volume": 19144.0, "taker_buy_quote": 1075.9114}, {"ts": 1769774040000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 8502.0, "quote_volume": 478.7548, "trades": 5, "taker_buy_volume": 7395.0, "taker_buy_quote": 416.358}, {"ts": 1769774100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 881.0, "quote_volume": 49.5122, "trades": 4, "taker_buy_volume": 419.0, "taker_buy_quote": 23.5478}, {"ts": 1769774220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 355.0, "quote_volume": 19.9865, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 19.9865}, {"ts": 1769774460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1053.0, "quote_volume": 59.0733, "trades": 6, "taker_buy_volume": 520.0, "taker_buy_quote": 29.172}, {"ts": 1769774700000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 35643.0, "quote_volume": 2006.3183, "trades": 6, "taker_buy_volume": 35530.0, "taker_buy_quote": 1999.979}, {"ts": 1769774760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 7308.0, "quote_volume": 409.9788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 11638.0, "quote_volume": 652.8918, "trades": 16, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.96}, {"ts": 1769774880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 76701.0, "quote_volume": 4302.9261, "trades": 12, "taker_buy_volume": 4609.0, "taker_buy_quote": 258.5649}, {"ts": 1769774940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775000000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 24936.0, "quote_volume": 1396.1453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 498.0, "quote_volume": 27.9378, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 27.9378}, {"ts": 1769775120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 117.0, "quote_volume": 6.5637, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 6.5637}, {"ts": 1769775420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 520.0, "quote_volume": 29.172, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 29.172}, {"ts": 1769775480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4169.0, "quote_volume": 233.8809, "trades": 2, "taker_buy_volume": 4169.0, "taker_buy_quote": 233.8809}, {"ts": 1769775600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3959.0, "quote_volume": 222.0999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3600.0, "quote_volume": 201.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3600.0, "quote_volume": 201.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 29027.0, "quote_volume": 1619.7066, "trades": 15, "taker_buy_volume": 27214.0, "taker_buy_quote": 1518.5412}, {"ts": 1769776440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 129.0, "quote_volume": 7.1982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 310.0, "quote_volume": 17.329, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 17.329}, {"ts": 1769776800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 9802.0, "quote_volume": 546.9516, "trades": 10, "taker_buy_volume": 699.0, "taker_buy_quote": 39.0042}, {"ts": 1769776980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3600.0, "quote_volume": 200.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3932.0, "quote_volume": 219.0124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 628.0, "quote_volume": 34.9168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3959.0, "quote_volume": 220.5163, "trades": 2, "taker_buy_volume": 3959.0, "taker_buy_quote": 220.5163}, {"ts": 1769777940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4091.0, "quote_volume": 227.8687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778060000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5264.0, "quote_volume": 293.3712, "trades": 33, "taker_buy_volume": 1664.0, "taker_buy_quote": 92.8512}, {"ts": 1769778120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 10230.0, "quote_volume": 567.765, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 19.98}, {"ts": 1769778360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3960.0, "quote_volume": 219.78, "trades": 2, "taker_buy_volume": 3960.0, "taker_buy_quote": 219.78}, {"ts": 1769778420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 360.0, "quote_volume": 19.98, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 19.98}, {"ts": 1769778540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 973.0, "quote_volume": 54.0988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 146.0, "quote_volume": 8.1176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 359.0, "quote_volume": 19.9604, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 19.9604}, {"ts": 1769779200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 355.0, "quote_volume": 19.738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12279.0, "quote_volume": 682.7124, "trades": 3, "taker_buy_volume": 8780.0, "taker_buy_quote": 488.168}, {"ts": 1769779380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3959.0, "quote_volume": 220.1204, "trades": 3, "taker_buy_volume": 3959.0, "taker_buy_quote": 220.1204}, {"ts": 1769779440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3959.0, "quote_volume": 220.1204, "trades": 2, "taker_buy_volume": 3959.0, "taker_buy_quote": 220.1204}, {"ts": 1769779500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 227.0, "quote_volume": 12.6212, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 12.6212}, {"ts": 1769779680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779800000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0553, "volume": 135557.0, "quote_volume": 7505.5222, "trades": 42, "taker_buy_volume": 55324.0, "taker_buy_quote": 3060.759}, {"ts": 1769779860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 13815.0, "quote_volume": 765.351, "trades": 6, "taker_buy_volume": 10215.0, "taker_buy_quote": 565.911}, {"ts": 1769779920000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 8541.0, "quote_volume": 473.5466, "trades": 7, "taker_buy_volume": 4665.0, "taker_buy_quote": 258.5114}, {"ts": 1769779980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3600.0, "quote_volume": 199.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.8}, {"ts": 1769780100000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 11449.0, "quote_volume": 637.6734, "trades": 5, "taker_buy_volume": 11449.0, "taker_buy_quote": 637.6734}, {"ts": 1769780160000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 4540.0, "quote_volume": 252.4018, "trades": 9, "taker_buy_volume": 4318.0, "taker_buy_quote": 240.0808}, {"ts": 1769780220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3960.0, "quote_volume": 219.78, "trades": 2, "taker_buy_volume": 3960.0, "taker_buy_quote": 219.78}, {"ts": 1769780280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 931.0, "quote_volume": 51.5774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2869.0, "quote_volume": 158.9426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2000.0, "quote_volume": 110.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 110.8}, {"ts": 1769780640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 23217.0, "quote_volume": 1286.2218, "trades": 6, "taker_buy_volume": 23217.0, "taker_buy_quote": 1286.2218}, {"ts": 1769780700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5746.0, "quote_volume": 317.7538, "trades": 14, "taker_buy_volume": 3997.0, "taker_buy_quote": 221.0341}, {"ts": 1769780820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1133.0, "quote_volume": 62.6549, "trades": 5, "taker_buy_volume": 1133.0, "taker_buy_quote": 62.6549}, {"ts": 1769781000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1434.0, "quote_volume": 79.3002, "trades": 2, "taker_buy_volume": 1434.0, "taker_buy_quote": 79.3002}, {"ts": 1769781060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 786.0, "quote_volume": 43.4658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 282.0, "quote_volume": 15.5946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 355.0, "quote_volume": 19.6315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781660000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5000.0, "quote_volume": 277.14, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 277.14}, {"ts": 1769781720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3600.0, "quote_volume": 199.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781780000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 64877.0, "quote_volume": 3588.0581, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1298.0, "quote_volume": 72.039, "trades": 2, "taker_buy_volume": 1298.0, "taker_buy_quote": 72.039}, {"ts": 1769781900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5223.0, "quote_volume": 289.8765, "trades": 3, "taker_buy_volume": 5223.0, "taker_buy_quote": 289.8765}, {"ts": 1769781960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 49822.0, "quote_volume": 2765.121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 498.0, "quote_volume": 27.5892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 3102.0, "quote_volume": 171.8508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782200000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 67323.0, "quote_volume": 3737.6909, "trades": 9, "taker_buy_volume": 67323.0, "taker_buy_quote": 3737.6909}, {"ts": 1769782260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3307.0, "quote_volume": 184.1999, "trades": 2, "taker_buy_volume": 1873.0, "taker_buy_quote": 104.3261}, {"ts": 1769782320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 149.0, "quote_volume": 8.2844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782380000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2594.0, "quote_volume": 144.0346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782440000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 47387.0, "quote_volume": 2629.9785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782560000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 799.0, "quote_volume": 44.2646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 9009.0, "quote_volume": 499.9995, "trades": 3, "taker_buy_volume": 9009.0, "taker_buy_quote": 499.9995}, {"ts": 1769782740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 428.0, "quote_volume": 23.7112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 459.0, "quote_volume": 25.4745, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 5.661}, {"ts": 1769782980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 228.0, "quote_volume": 12.654, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 12.654}, {"ts": 1769783220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783340000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8033.0, "quote_volume": 445.8315, "trades": 4, "taker_buy_volume": 4923.0, "taker_buy_quote": 273.2265}, {"ts": 1769783400000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 10652.0, "quote_volume": 592.3595, "trades": 5, "taker_buy_volume": 4683.0, "taker_buy_quote": 260.4831}, {"ts": 1769783460000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 14389.0, "quote_volume": 797.6189, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.8}, {"ts": 1769783520000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 11713.0, "quote_volume": 651.1939, "trades": 6, "taker_buy_volume": 8113.0, "taker_buy_quote": 451.0339}, {"ts": 1769783580000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 14520.0, "quote_volume": 808.575, "trades": 4, "taker_buy_volume": 9030.0, "taker_buy_quote": 502.971}, {"ts": 1769783640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3600.0, "quote_volume": 200.16, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.16}, {"ts": 1769783700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 4327.0, "quote_volume": 240.1485, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.8}, {"ts": 1769783880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3600.0, "quote_volume": 200.52, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.52}, {"ts": 1769783940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 109.0, "quote_volume": 6.0713, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 6.0713}, {"ts": 1769784060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784180000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 100751.0, "quote_volume": 5626.6778, "trades": 28, "taker_buy_volume": 97151.0, "taker_buy_quote": 5425.0778}, {"ts": 1769784240000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 47552.0, "quote_volume": 2662.8289, "trades": 7, "taker_buy_volume": 831.0, "taker_buy_quote": 46.4529}, {"ts": 1769784300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 592.0, "quote_volume": 33.0336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1144.0, "quote_volume": 63.7208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784660000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4333.0, "quote_volume": 241.3481, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.52}, {"ts": 1769784720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 9501.0, "quote_volume": 528.2556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784900000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 659.0, "quote_volume": 36.6234, "trades": 4, "taker_buy_volume": 489.0, "taker_buy_quote": 27.1884}, {"ts": 1769784960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3600.0, "quote_volume": 199.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.8}, {"ts": 1769785080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 179.0, "quote_volume": 9.9524, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 9.9524}, {"ts": 1769785260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 13453.0, "quote_volume": 752.0227, "trades": 6, "taker_buy_volume": 9853.0, "taker_buy_quote": 550.7827}, {"ts": 1769785620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 914.0, "quote_volume": 51.0012, "trades": 1, "taker_buy_volume": 914.0, "taker_buy_quote": 51.0012}, {"ts": 1769785680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 354.0, "quote_volume": 19.7178, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 19.7178}, {"ts": 1769785740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 435.0, "quote_volume": 24.3165, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 24.3165}, {"ts": 1769785860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769785980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3600.0, "quote_volume": 200.88, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.88}, {"ts": 1769786040000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 587.0, "quote_volume": 32.711, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 8.4258}, {"ts": 1769786100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 197.0, "quote_volume": 10.9729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786160000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 740.0, "quote_volume": 41.292, "trades": 2, "taker_buy_volume": 740.0, "taker_buy_quote": 41.292}, {"ts": 1769786220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3930.0, "quote_volume": 218.901, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.52}, {"ts": 1769786280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1893.0, "quote_volume": 105.2508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786460000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 3290.0, "quote_volume": 182.315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786520000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786640000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786700000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786760000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 970.0, "quote_volume": 53.7149, "trades": 2, "taker_buy_volume": 970.0, "taker_buy_quote": 53.7149}, {"ts": 1769786820000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1244.0, "quote_volume": 68.7932, "trades": 4, "taker_buy_volume": 1244.0, "taker_buy_quote": 68.7932}, {"ts": 1769786940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 702.0, "quote_volume": 38.61, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787120000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 27112.0, "quote_volume": 1491.558, "trades": 15, "taker_buy_volume": 3980.0, "taker_buy_quote": 219.298}, {"ts": 1769787180000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 14933.0, "quote_volume": 825.3859, "trades": 8, "taker_buy_volume": 14933.0, "taker_buy_quote": 825.3859}, {"ts": 1769787240000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 16494.0, "quote_volume": 914.5057, "trades": 5, "taker_buy_volume": 16494.0, "taker_buy_quote": 914.5057}, {"ts": 1769787300000, "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 13669.0, "quote_volume": 762.7063, "trades": 8, "taker_buy_volume": 12230.0, "taker_buy_quote": 682.2662}, {"ts": 1769787360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3577.0, "quote_volume": 199.5966, "trades": 1, "taker_buy_volume": 3577.0, "taker_buy_quote": 199.5966}, {"ts": 1769787420000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 40717.0, "quote_volume": 2274.0803, "trades": 6, "taker_buy_volume": 40000.0, "taker_buy_quote": 2234.0}, {"ts": 1769787480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3600.0, "quote_volume": 201.24, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.24}, {"ts": 1769787600000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5578.0, "quote_volume": 312.7777, "trades": 4, "taker_buy_volume": 1280.0, "taker_buy_quote": 71.7321}, {"ts": 1769787660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 122.0, "quote_volume": 6.832, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 6.832}, {"ts": 1769787780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 522.0, "quote_volume": 29.1798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3600.0, "quote_volume": 201.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 7306.0, "quote_volume": 407.6748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3719.0, "quote_volume": 207.5202, "trades": 2, "taker_buy_volume": 2831.0, "taker_buy_quote": 157.9698}, {"ts": 1769788500000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 11273.0, "quote_volume": 631.0396, "trades": 4, "taker_buy_volume": 11273.0, "taker_buy_quote": 631.0396}, {"ts": 1769788560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3600.0, "quote_volume": 200.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3600.0, "quote_volume": 200.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3125.0, "quote_volume": 174.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789040000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 10116.0, "quote_volume": 561.4974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 202.0, "quote_volume": 11.2312, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 11.2312}, {"ts": 1769789160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 490.0, "quote_volume": 27.293, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 27.293}, {"ts": 1769789280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3942.0, "quote_volume": 219.9636, "trades": 4, "taker_buy_volume": 3942.0, "taker_buy_quote": 219.9636}, {"ts": 1769789400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 11337.0, "quote_volume": 631.4709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3600.0, "quote_volume": 200.88, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789700000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 14997.0, "quote_volume": 834.1932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 796.0, "quote_volume": 44.3372, "trades": 5, "taker_buy_volume": 796.0, "taker_buy_quote": 44.3372}, {"ts": 1769789880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789940000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 69104.0, "quote_volume": 3848.9796, "trades": 5, "taker_buy_volume": 64372.0, "taker_buy_quote": 3585.5204}, {"ts": 1769790000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3600.0, "quote_volume": 200.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3600.0, "quote_volume": 199.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.8}, {"ts": 1769790120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 491.0, "quote_volume": 27.2014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 520.0, "quote_volume": 28.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790300000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1717.0, "quote_volume": 94.8109, "trades": 3, "taker_buy_volume": 1717.0, "taker_buy_quote": 94.8109}, {"ts": 1769790360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 232.0, "quote_volume": 12.8528, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 12.8528}, {"ts": 1769790420000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 73420.0, "quote_volume": 4074.7253, "trades": 7, "taker_buy_volume": 73242.0, "taker_buy_quote": 4064.8819}, {"ts": 1769790480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4250.0, "quote_volume": 236.725, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 200.52}, {"ts": 1769790540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790600000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 12332.0, "quote_volume": 685.6422, "trades": 4, "taker_buy_volume": 12162.0, "taker_buy_quote": 676.2072}, {"ts": 1769790660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 9771.0, "quote_volume": 542.2905, "trades": 4, "taker_buy_volume": 9612.0, "taker_buy_quote": 533.466}, {"ts": 1769790900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1309.0, "quote_volume": 72.7804, "trades": 2, "taker_buy_volume": 1108.0, "taker_buy_quote": 61.6048}, {"ts": 1769791020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 191.0, "quote_volume": 10.6769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 8882.0, "quote_volume": 495.6156, "trades": 9, "taker_buy_volume": 2889.0, "taker_buy_quote": 161.2062}, {"ts": 1769791200000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4879.0, "quote_volume": 272.2482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2448.0, "quote_volume": 136.5984, "trades": 4, "taker_buy_volume": 157.0, "taker_buy_quote": 8.7606}, {"ts": 1769791440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4219.0, "quote_volume": 235.4202, "trades": 2, "taker_buy_volume": 4219.0, "taker_buy_quote": 235.4202}, {"ts": 1769791500000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1415.0, "quote_volume": 78.8155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 174.0, "quote_volume": 9.6744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791680000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 156.0, "quote_volume": 8.658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791740000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 570.0, "quote_volume": 31.635, "trades": 1, "taker_buy_volume": 570.0, "taker_buy_quote": 31.635}, {"ts": 1769791800000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1804.0, "quote_volume": 100.122, "trades": 1, "taker_buy_volume": 1804.0, "taker_buy_quote": 100.122}, {"ts": 1769791860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 152.0, "quote_volume": 8.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2336.0, "quote_volume": 129.648, "trades": 2, "taker_buy_volume": 2336.0, "taker_buy_quote": 129.648}, {"ts": 1769791980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792040000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792100000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792160000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 182.0, "quote_volume": 10.0828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 162.0, "quote_volume": 8.9748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792400000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 8851.0, "quote_volume": 490.3454, "trades": 11, "taker_buy_volume": 4276.0, "taker_buy_quote": 236.8904}, {"ts": 1769792460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 948.0, "quote_volume": 52.5192, "trades": 1, "taker_buy_volume": 948.0, "taker_buy_quote": 52.5192}, {"ts": 1769792520000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3760.0, "quote_volume": 207.912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2314.0, "quote_volume": 127.7328, "trades": 4, "taker_buy_volume": 2150.0, "taker_buy_quote": 118.68}, {"ts": 1769792640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2653.0, "quote_volume": 146.4456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 154.0, "quote_volume": 8.4854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 676.0, "quote_volume": 37.3152, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 37.3152}, {"ts": 1769793060000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 5147.0, "quote_volume": 284.5948, "trades": 5, "taker_buy_volume": 4804.0, "taker_buy_quote": 265.6612}, {"ts": 1769793120000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 16888.0, "quote_volume": 930.8545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 929.0, "quote_volume": 51.2808, "trades": 1, "taker_buy_volume": 929.0, "taker_buy_quote": 51.2808}, {"ts": 1769793300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 321.0, "quote_volume": 17.6871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793480000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 10728.0, "quote_volume": 592.1531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 13313.0, "quote_volume": 734.8776, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 198.72}, {"ts": 1769793600000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 8554.0, "quote_volume": 472.3808, "trades": 4, "taker_buy_volume": 8554.0, "taker_buy_quote": 472.3808}, {"ts": 1769793660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 330.0, "quote_volume": 18.249, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 18.249}, {"ts": 1769793720000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 650.0, "quote_volume": 36.01, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 27.0906}, {"ts": 1769793780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 167.0, "quote_volume": 9.2518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793840000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3085.0, "quote_volume": 171.2175, "trades": 4, "taker_buy_volume": 3085.0, "taker_buy_quote": 171.2175}, {"ts": 1769793900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 150.0, "quote_volume": 8.34, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.34}, {"ts": 1769793960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 166.0, "quote_volume": 9.2296, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.2296}, {"ts": 1769794020000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 718.0, "quote_volume": 39.849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794080000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 156.0, "quote_volume": 8.658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794200000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1999.0, "quote_volume": 110.9445, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.99}, {"ts": 1769794260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 8615.0, "quote_volume": 477.271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 174.0, "quote_volume": 9.6222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794380000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 492.0, "quote_volume": 27.2256, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.972}, {"ts": 1769794440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3820.0, "quote_volume": 210.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 365.0, "quote_volume": 20.148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794620000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 2289.0, "quote_volume": 126.8286, "trades": 4, "taker_buy_volume": 1694.0, "taker_buy_quote": 93.8656}, {"ts": 1769794680000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 295.0, "quote_volume": 16.331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794860000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1194.0, "quote_volume": 66.0477, "trades": 2, "taker_buy_volume": 1194.0, "taker_buy_quote": 66.0477}, {"ts": 1769794920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 192.0, "quote_volume": 10.5984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2271.0, "quote_volume": 125.5863, "trades": 2, "taker_buy_volume": 2271.0, "taker_buy_quote": 125.5863}, {"ts": 1769795040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 152.0, "quote_volume": 8.4056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795160000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 834.0, "quote_volume": 46.1882, "trades": 7, "taker_buy_volume": 680.0, "taker_buy_quote": 37.672}, {"ts": 1769795220000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 3765.0, "quote_volume": 208.221, "trades": 2, "taker_buy_volume": 3765.0, "taker_buy_quote": 208.221}, {"ts": 1769795280000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 165.0, "quote_volume": 9.141, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.141}, {"ts": 1769795340000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 338.0, "quote_volume": 18.6744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795400000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 7973.0, "quote_volume": 440.1442, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 19.1338}, {"ts": 1769795460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 493.0, "quote_volume": 27.2136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795580000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 347.0, "quote_volume": 19.1363, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 9.1632}, {"ts": 1769795640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 165.0, "quote_volume": 9.108, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 9.108}, {"ts": 1769795700000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 519.0, "quote_volume": 28.5802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 332.0, "quote_volume": 18.3264, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 18.3264}, {"ts": 1769795820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 182.0, "quote_volume": 10.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 634.0, "quote_volume": 34.9334, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 9.0915}, {"ts": 1769795940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 181.0, "quote_volume": 9.9731, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.9731}, {"ts": 1769796000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3600.0, "quote_volume": 198.36, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 198.36}, {"ts": 1769796060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3600.0, "quote_volume": 198.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796120000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2824.0, "quote_volume": 155.8687, "trades": 4, "taker_buy_volume": 2663.0, "taker_buy_quote": 146.9976}, {"ts": 1769796180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 180.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.954}, {"ts": 1769796240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 181.0, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 10.0093}, {"ts": 1769796300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 177.0, "quote_volume": 9.7704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 166.0, "quote_volume": 9.1466, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.1466}, {"ts": 1769796480000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 8971.0, "quote_volume": 493.9362, "trades": 5, "taker_buy_volume": 1712.0, "taker_buy_quote": 94.3312}, {"ts": 1769796540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1425.0, "quote_volume": 78.375, "trades": 7, "taker_buy_volume": 726.0, "taker_buy_quote": 39.93}, {"ts": 1769796600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 180.0, "quote_volume": 9.9, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.9}, {"ts": 1769796720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 192.0, "quote_volume": 10.5408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1684.0, "quote_volume": 92.4516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 181.0, "quote_volume": 9.955, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.955}, {"ts": 1769796900000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1916.0, "quote_volume": 105.205, "trades": 3, "taker_buy_volume": 916.0, "taker_buy_quote": 50.305}, {"ts": 1769796960000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1137.0, "quote_volume": 62.2253, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 17.2072}, {"ts": 1769797020000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 77897.0, "quote_volume": 4261.7652, "trades": 11, "taker_buy_volume": 76893.0, "taker_buy_quote": 4206.8571}, {"ts": 1769797080000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3765.0, "quote_volume": 205.5855, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 196.56}, {"ts": 1769797140000, "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.0544, "volume": 5773.0, "quote_volume": 314.7741, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 9.0255}, {"ts": 1769797200000, "open": 0.0546, "high": 0.0546, "low": 0.0542, "close": 0.0544, "volume": 12016.0, "quote_volume": 652.6217, "trades": 32, "taker_buy_volume": 939.0, "taker_buy_quote": 51.1208}, {"ts": 1769797260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 202.0, "quote_volume": 10.9686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797320000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2285.0, "quote_volume": 123.847, "trades": 3, "taker_buy_volume": 2285.0, "taker_buy_quote": 123.847}, {"ts": 1769797380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6201.0, "quote_volume": 335.4638, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797440000, "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 77767.0, "quote_volume": 4222.5015, "trades": 17, "taker_buy_volume": 77767.0, "taker_buy_quote": 4222.5015}, {"ts": 1769797500000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 790.0, "quote_volume": 42.965, "trades": 4, "taker_buy_volume": 790.0, "taker_buy_quote": 42.965}, {"ts": 1769797560000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 11862.0, "quote_volume": 647.6598, "trades": 6, "taker_buy_volume": 11643.0, "taker_buy_quote": 635.7243}, {"ts": 1769797620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 181.0, "quote_volume": 9.9007, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.9007}, {"ts": 1769797680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4504.0, "quote_volume": 245.9184, "trades": 5, "taker_buy_volume": 4504.0, "taker_buy_quote": 245.9184}, {"ts": 1769797740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797800000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 9771.0, "quote_volume": 535.4653, "trades": 4, "taker_buy_volume": 9771.0, "taker_buy_quote": 535.4653}, {"ts": 1769797860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769797920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6130.0, "quote_volume": 334.698, "trades": 5, "taker_buy_volume": 1430.0, "taker_buy_quote": 78.078}, {"ts": 1769797980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798040000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 7536.0, "quote_volume": 411.4992, "trades": 11, "taker_buy_volume": 3936.0, "taker_buy_quote": 214.9392}, {"ts": 1769798100000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 1416.0, "quote_volume": 77.389, "trades": 5, "taker_buy_volume": 589.0, "taker_buy_quote": 32.2348}, {"ts": 1769798160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 496.0, "quote_volume": 27.1808, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 27.1808}, {"ts": 1769798220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 273.0, "quote_volume": 14.9058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769798460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 196.0, "quote_volume": 10.7408, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.7408}, {"ts": 1769798520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 778.0, "quote_volume": 42.6344, "trades": 2, "taker_buy_volume": 778.0, "taker_buy_quote": 42.6344}, {"ts": 1769798580000, "open": 0.0549, "high": 0.0553, "low": 0.0549, "close": 0.0552, "volume": 9429.0, "quote_volume": 520.6714, "trades": 11, "taker_buy_volume": 5727.0, "taker_buy_quote": 316.321}, {"ts": 1769798640000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 7363.0, "quote_volume": 407.1779, "trades": 9, "taker_buy_volume": 4039.0, "taker_buy_quote": 223.3717}, {"ts": 1769798700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1965.0, "quote_volume": 109.0575, "trades": 12, "taker_buy_volume": 180.0, "taker_buy_quote": 9.99}, {"ts": 1769798760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 650.0, "quote_volume": 36.01, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 36.01}, {"ts": 1769798820000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 11027.0, "quote_volume": 613.0175, "trades": 6, "taker_buy_volume": 10488.0, "taker_buy_quote": 583.103}, {"ts": 1769798880000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 10790.0, "quote_volume": 599.9527, "trades": 6, "taker_buy_volume": 287.0, "taker_buy_quote": 15.9859}, {"ts": 1769798940000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 6114.0, "quote_volume": 339.9535, "trades": 3, "taker_buy_volume": 6114.0, "taker_buy_quote": 339.9535}, {"ts": 1769799000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 21167.0, "quote_volume": 1179.0019, "trades": 3, "taker_buy_volume": 21167.0, "taker_buy_quote": 1179.0019}, {"ts": 1769799060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 9914.0, "quote_volume": 550.227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3600.0, "quote_volume": 200.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 829.0, "quote_volume": 46.1753, "trades": 1, "taker_buy_volume": 829.0, "taker_buy_quote": 46.1753}, {"ts": 1769799240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 180.0, "quote_volume": 10.044, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.044}, {"ts": 1769799300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 434.0, "quote_volume": 24.2606, "trades": 4, "taker_buy_volume": 327.0, "taker_buy_quote": 18.2793}, {"ts": 1769799360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 7530.0, "quote_volume": 421.68, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 18.48}, {"ts": 1769799420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2718.0, "quote_volume": 151.9362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799540000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 4569.0, "quote_volume": 256.6809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1183.0, "quote_volume": 66.248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6950.0, "quote_volume": 389.2, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.6}, {"ts": 1769799780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4600.0, "quote_volume": 257.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 56.0}, {"ts": 1769799840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 16703.0, "quote_volume": 938.7086, "trades": 3, "taker_buy_volume": 16703.0, "taker_buy_quote": 938.7086}, {"ts": 1769799900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4588.0, "quote_volume": 257.3868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769799960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 117.0, "quote_volume": 6.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3600.0, "quote_volume": 201.96, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.96}, {"ts": 1769800140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 21600.0, "quote_volume": 1211.76, "trades": 7, "taker_buy_volume": 14400.0, "taker_buy_quote": 807.84}, {"ts": 1769800200000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 532.0, "quote_volume": 29.7922, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 14.9787}, {"ts": 1769800260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6785.0, "quote_volume": 380.6385, "trades": 6, "taker_buy_volume": 6785.0, "taker_buy_quote": 380.6385}, {"ts": 1769800500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2150.0, "quote_volume": 120.615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 972.0, "quote_volume": 54.5292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 143.0, "quote_volume": 8.0223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3600.0, "quote_volume": 202.32, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 202.32}, {"ts": 1769800800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 6326.0, "quote_volume": 355.5212, "trades": 9, "taker_buy_volume": 5788.0, "taker_buy_quote": 325.2856}, {"ts": 1769800980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1405.0, "quote_volume": 78.961, "trades": 2, "taker_buy_volume": 1405.0, "taker_buy_quote": 78.961}, {"ts": 1769801040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 13942.0, "quote_volume": 783.5404, "trades": 19, "taker_buy_volume": 1602.0, "taker_buy_quote": 90.0324}, {"ts": 1769801220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 200.0, "quote_volume": 11.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 820.0, "quote_volume": 46.002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3600.0, "quote_volume": 202.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2034.0, "quote_volume": 114.1074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 56309.0, "quote_volume": 3158.9349, "trades": 32, "taker_buy_volume": 33086.0, "taker_buy_quote": 1856.1246}, {"ts": 1769802060000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 132738.0, "quote_volume": 7447.1078, "trades": 80, "taker_buy_volume": 63695.0, "taker_buy_quote": 3573.7955}, {"ts": 1769802120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8812.0, "quote_volume": 493.472, "trades": 3, "taker_buy_volume": 4874.0, "taker_buy_quote": 272.944}, {"ts": 1769802180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3600.0, "quote_volume": 201.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 338.0, "quote_volume": 18.928, "trades": 3, "taker_buy_volume": 338.0, "taker_buy_quote": 18.928}, {"ts": 1769802420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802540000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 41212.0, "quote_volume": 2310.9512, "trades": 13, "taker_buy_volume": 37150.0, "taker_buy_quote": 2083.5254}, {"ts": 1769802600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 21544.0, "quote_volume": 1206.464, "trades": 19, "taker_buy_volume": 16890.0, "taker_buy_quote": 945.84}, {"ts": 1769802660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 59025.0, "quote_volume": 3299.4975, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 339.0, "quote_volume": 18.984, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 18.984}, {"ts": 1769802780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 9404.0, "quote_volume": 527.5644, "trades": 5, "taker_buy_volume": 8480.0, "taker_buy_quote": 475.728}, {"ts": 1769802840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 7200.0, "quote_volume": 403.92, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.96}, {"ts": 1769802960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 105.0, "quote_volume": 5.88, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 5.88}, {"ts": 1769803080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3024.0, "quote_volume": 169.0416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 538.0, "quote_volume": 30.0742, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 30.0742}, {"ts": 1769803260000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 50235.0, "quote_volume": 2803.1295, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 9.2235}, {"ts": 1769803320000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 7161.0, "quote_volume": 399.9399, "trades": 5, "taker_buy_volume": 7161.0, "taker_buy_quote": 399.9399}, {"ts": 1769803380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3600.0, "quote_volume": 201.24, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 201.24}, {"ts": 1769803440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803560000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 976.0, "quote_volume": 54.3783, "trades": 5, "taker_buy_volume": 151.0, "taker_buy_quote": 8.4258}, {"ts": 1769803620000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 19988.0, "quote_volume": 1112.0051, "trades": 23, "taker_buy_volume": 12323.0, "taker_buy_quote": 685.8776}, {"ts": 1769803680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 180.0, "quote_volume": 10.026, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 10.026}, {"ts": 1769803800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3600.0, "quote_volume": 200.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 166.0, "quote_volume": 9.2296, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.2296}, {"ts": 1769803980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804220000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 377.0, "quote_volume": 20.9989, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 20.9989}, {"ts": 1769804280000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 91.0, "quote_volume": 5.0687, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 5.0687}, {"ts": 1769804340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1778.0, "quote_volume": 99.0346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804460000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 7651.0, "quote_volume": 423.1799, "trades": 5, "taker_buy_volume": 345.0, "taker_buy_quote": 19.1475}, {"ts": 1769804520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 646.0, "quote_volume": 35.7238, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 35.7238}, {"ts": 1769804580000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 71821.0, "quote_volume": 3973.9121, "trades": 12, "taker_buy_volume": 71355.0, "taker_buy_quote": 3948.0491}, {"ts": 1769804640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 196.0, "quote_volume": 10.8976, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.8976}, {"ts": 1769804700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 426.0, "quote_volume": 23.7282, "trades": 1, "taker_buy_volume": 426.0, "taker_buy_quote": 23.7282}, {"ts": 1769804760000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 57379.0, "quote_volume": 3188.8324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 167.0, "quote_volume": 9.2518, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 9.2518}, {"ts": 1769804880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 33576.0, "quote_volume": 1856.7528, "trades": 2, "taker_buy_volume": 33576.0, "taker_buy_quote": 1856.7528}, {"ts": 1769804940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1432.0, "quote_volume": 79.3328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805000000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805060000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805120000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 7321.0, "quote_volume": 405.721, "trades": 7, "taker_buy_volume": 4294.0, "taker_buy_quote": 237.957}, {"ts": 1769805180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2844.0, "quote_volume": 157.842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805300000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 3119.0, "quote_volume": 173.3977, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 111.2}, {"ts": 1769805360000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 1274.0, "quote_volume": 70.2332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3600.0, "quote_volume": 198.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805480000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 19665.0, "quote_volume": 1081.575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805540000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 57204.0, "quote_volume": 3153.7279, "trades": 20, "taker_buy_volume": 57204.0, "taker_buy_quote": 3153.7279}, {"ts": 1769805600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 564.0, "quote_volume": 31.1328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769805660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 10875.0, "quote_volume": 600.3, "trades": 11, "taker_buy_volume": 10875.0, "taker_buy_quote": 600.3}, {"ts": 1769805720000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 19554.0, "quote_volume": 1078.244, "trades": 5, "taker_buy_volume": 19336.0, "taker_buy_quote": 1066.2322}, {"ts": 1769805780000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 86347.0, "quote_volume": 4760.8278, "trades": 9, "taker_buy_volume": 67037.0, "taker_buy_quote": 3695.0515}, {"ts": 1769805840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1120.0, "quote_volume": 61.824, "trades": 2, "taker_buy_volume": 1120.0, "taker_buy_quote": 61.824}, {"ts": 1769805900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3330.0, "quote_volume": 183.816, "trades": 4, "taker_buy_volume": 3330.0, "taker_buy_quote": 183.816}, {"ts": 1769805960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4516.0, "quote_volume": 249.7348, "trades": 3, "taker_buy_volume": 4516.0, "taker_buy_quote": 249.7348}, {"ts": 1769806080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 252.0, "quote_volume": 13.9104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806200000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 11264.0, "quote_volume": 620.8129, "trades": 5, "taker_buy_volume": 1665.0, "taker_buy_quote": 91.908}, {"ts": 1769806260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 603.0, "quote_volume": 33.165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806320000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 10665.0, "quote_volume": 585.9206, "trades": 7, "taker_buy_volume": 4121.0, "taker_buy_quote": 226.655}, {"ts": 1769806380000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 33986.0, "quote_volume": 1869.9818, "trades": 8, "taker_buy_volume": 33986.0, "taker_buy_quote": 1869.9818}, {"ts": 1769806440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 21467.0, "quote_volume": 1182.8317, "trades": 6, "taker_buy_volume": 21233.0, "taker_buy_quote": 1169.9383}, {"ts": 1769806500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4796.0, "quote_volume": 264.2596, "trades": 3, "taker_buy_volume": 4120.0, "taker_buy_quote": 227.012}, {"ts": 1769806560000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3895.0, "quote_volume": 214.644, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 214.644}, {"ts": 1769806620000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4140.0, "quote_volume": 228.4445, "trades": 2, "taker_buy_volume": 3305.0, "taker_buy_quote": 182.436}, {"ts": 1769806680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1837.0, "quote_volume": 101.2187, "trades": 8, "taker_buy_volume": 1369.0, "taker_buy_quote": 75.4319}, {"ts": 1769806800000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 1611.0, "quote_volume": 88.8494, "trades": 8, "taker_buy_volume": 833.0, "taker_buy_quote": 45.9816}, {"ts": 1769806860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3600.0, "quote_volume": 198.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769806920000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1083.0, "quote_volume": 59.6569, "trades": 6, "taker_buy_volume": 919.0, "taker_buy_quote": 50.6369}, {"ts": 1769806980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 148.0, "quote_volume": 8.1696, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 8.1696}, {"ts": 1769807040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 180.0, "quote_volume": 9.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 940.0, "quote_volume": 51.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1303.0, "quote_volume": 71.7953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807340000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 176.0, "quote_volume": 9.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807400000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2165.0, "quote_volume": 119.075, "trades": 3, "taker_buy_volume": 2165.0, "taker_buy_quote": 119.075}, {"ts": 1769807460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 213.0, "quote_volume": 11.7363, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 11.7363}, {"ts": 1769807520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3600.0, "quote_volume": 198.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807700000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 333.0, "quote_volume": 18.3309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807760000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 19232.0, "quote_volume": 1064.976, "trades": 18, "taker_buy_volume": 18648.0, "taker_buy_quote": 1032.7392}, {"ts": 1769807820000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 108.0, "quote_volume": 5.9832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2036.0, "quote_volume": 112.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808060000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 506.0, "quote_volume": 28.0723, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 22.1445}, {"ts": 1769808120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 370.0, "quote_volume": 20.535, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 20.535}, {"ts": 1769808240000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1089.0, "quote_volume": 60.238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 16332.0, "quote_volume": 901.5264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 474.0, "quote_volume": 26.1648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 171.0, "quote_volume": 9.4221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2098.0, "quote_volume": 115.8096, "trades": 2, "taker_buy_volume": 1864.0, "taker_buy_quote": 102.8928}, {"ts": 1769808780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808840000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4273.0, "quote_volume": 236.2969, "trades": 8, "taker_buy_volume": 4091.0, "taker_buy_quote": 226.2323}, {"ts": 1769808900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3600.0, "quote_volume": 199.08, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.08}, {"ts": 1769808960000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 4562.0, "quote_volume": 250.9873, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4287.0, "quote_volume": 235.785, "trades": 3, "taker_buy_volume": 4129.0, "taker_buy_quote": 227.095}, {"ts": 1769809080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3600.0, "quote_volume": 198.0, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 198.0}, {"ts": 1769809200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809440000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 175.0, "quote_volume": 9.625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809560000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 18814.0, "quote_volume": 1037.6195, "trades": 6, "taker_buy_volume": 9681.0, "taker_buy_quote": 534.3912}, {"ts": 1769809620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 188.0, "quote_volume": 10.3588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809740000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 1092.0, "quote_volume": 60.372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809800000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1736.0, "quote_volume": 95.749, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809920000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 698.0, "quote_volume": 38.5118, "trades": 5, "taker_buy_volume": 520.0, "taker_buy_quote": 28.704}, {"ts": 1769809980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 187.0, "quote_volume": 10.3224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2655.0, "quote_volume": 146.556, "trades": 1, "taker_buy_volume": 2655.0, "taker_buy_quote": 146.556}, {"ts": 1769810220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 4902.0, "quote_volume": 271.0806, "trades": 5, "taker_buy_volume": 1302.0, "taker_buy_quote": 72.0006}, {"ts": 1769810340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2083.0, "quote_volume": 115.1899, "trades": 1, "taker_buy_volume": 2083.0, "taker_buy_quote": 115.1899}, {"ts": 1769810400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 175.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1517.0, "quote_volume": 83.8901, "trades": 1, "taker_buy_volume": 1517.0, "taker_buy_quote": 83.8901}, {"ts": 1769810520000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 3771.0, "quote_volume": 208.5192, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 199.08}, {"ts": 1769810580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810640000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 943.0, "quote_volume": 52.0366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4242.0, "quote_volume": 233.7342, "trades": 3, "taker_buy_volume": 4065.0, "taker_buy_quote": 223.9815}, {"ts": 1769810880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 175.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 176.0, "quote_volume": 9.7152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3925.0, "quote_volume": 216.66, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 173.0, "quote_volume": 9.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811480000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 556.0, "quote_volume": 30.5644, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 22.0}, {"ts": 1769811540000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 18343.0, "quote_volume": 1009.485, "trades": 5, "taker_buy_volume": 14743.0, "taker_buy_quote": 811.485}, {"ts": 1769811600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3600.0, "quote_volume": 198.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811720000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 1084.0, "quote_volume": 59.6796, "trades": 8, "taker_buy_volume": 761.0, "taker_buy_quote": 41.9311}, {"ts": 1769811780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4833.0, "quote_volume": 266.2983, "trades": 3, "taker_buy_volume": 133.0, "taker_buy_quote": 7.3283}, {"ts": 1769811840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2500.0, "quote_volume": 137.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 161.0, "quote_volume": 8.8389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 187.0, "quote_volume": 10.2663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4462.0, "quote_volume": 244.9638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 353.0, "quote_volume": 19.3797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812560000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 409.0, "quote_volume": 22.5863, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 13.9356}, {"ts": 1769812620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 174.0, "quote_volume": 9.5874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 175.0, "quote_volume": 9.6425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 792.0, "quote_volume": 43.7976, "trades": 1, "taker_buy_volume": 792.0, "taker_buy_quote": 43.7976}, {"ts": 1769813040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1686.0, "quote_volume": 93.4044, "trades": 1, "taker_buy_volume": 1686.0, "taker_buy_quote": 93.4044}, {"ts": 1769813100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 168.0, "quote_volume": 9.2568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 965.0, "quote_volume": 53.461, "trades": 1, "taker_buy_volume": 965.0, "taker_buy_quote": 53.461}, {"ts": 1769813400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 154.0, "quote_volume": 8.5008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 159.0, "quote_volume": 8.7768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813640000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 165.0, "quote_volume": 9.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 158.0, "quote_volume": 8.7216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 163.0, "quote_volume": 9.0139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 162.0, "quote_volume": 8.9586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 465.0, "quote_volume": 25.761, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 25.761}, {"ts": 1769814420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 96305.0, "quote_volume": 5335.297, "trades": 6, "taker_buy_volume": 96305.0, "taker_buy_quote": 5335.297}, {"ts": 1769814480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 182.0, "quote_volume": 10.0646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814600000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 6132.0, "quote_volume": 339.0996, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 211.5225}, {"ts": 1769814720000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4013.0, "quote_volume": 221.4988, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814780000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 935.0, "quote_volume": 51.595, "trades": 6, "taker_buy_volume": 765.0, "taker_buy_quote": 42.228}, {"ts": 1769814840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 186.0, "quote_volume": 10.2858, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 10.2858}, {"ts": 1769814960000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2022.0, "quote_volume": 111.8166, "trades": 10, "taker_buy_volume": 1158.0, "taker_buy_quote": 64.0374}, {"ts": 1769815080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 3825.0, "quote_volume": 211.5225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 177.0, "quote_volume": 9.7881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2319.0, "quote_volume": 128.2407, "trades": 9, "taker_buy_volume": 616.0, "taker_buy_quote": 34.0648}, {"ts": 1769815320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 917.0, "quote_volume": 50.7101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 349.0, "quote_volume": 19.2648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 796.0, "quote_volume": 43.9392, "trades": 5, "taker_buy_volume": 796.0, "taker_buy_quote": 43.9392}, {"ts": 1769815680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3825.0, "quote_volume": 211.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 829.0, "quote_volume": 45.7608, "trades": 5, "taker_buy_volume": 829.0, "taker_buy_quote": 45.7608}, {"ts": 1769815800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3825.0, "quote_volume": 211.14, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4659.0, "quote_volume": 257.1768, "trades": 6, "taker_buy_volume": 834.0, "taker_buy_quote": 46.0368}, {"ts": 1769815920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 181.0, "quote_volume": 9.9912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 163.0, "quote_volume": 8.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 887.0, "quote_volume": 49.0511, "trades": 4, "taker_buy_volume": 887.0, "taker_buy_quote": 49.0511}, {"ts": 1769816400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 165.0, "quote_volume": 9.1245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 164.0, "quote_volume": 9.0692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816580000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9364.0, "quote_volume": 518.7656, "trades": 7, "taker_buy_volume": 9185.0, "taker_buy_quote": 508.849}, {"ts": 1769816640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5322.0, "quote_volume": 295.371, "trades": 8, "taker_buy_volume": 5322.0, "taker_buy_quote": 295.371}, {"ts": 1769816700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816760000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 157.0, "quote_volume": 8.6978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816820000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3985.0, "quote_volume": 221.1515, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 212.2875}, {"ts": 1769816880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 273.0, "quote_volume": 15.1515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 173.0, "quote_volume": 9.6015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 168.0, "quote_volume": 9.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 180.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 168.0, "quote_volume": 9.3072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817300000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817360000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3659.0, "quote_volume": 203.0745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 44678.0, "quote_volume": 2483.6667, "trades": 18, "taker_buy_volume": 44386.0, "taker_buy_quote": 2467.4791}, {"ts": 1769817480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 894.0, "quote_volume": 49.617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7195.0, "quote_volume": 400.042, "trades": 7, "taker_buy_volume": 3771.0, "taker_buy_quote": 209.6676}, {"ts": 1769817600000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 9052.0, "quote_volume": 503.3741, "trades": 8, "taker_buy_volume": 3902.0, "taker_buy_quote": 217.0341}, {"ts": 1769817660000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 284.0, "quote_volume": 15.7824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2504.0, "quote_volume": 138.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817840000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2977.0, "quote_volume": 164.9258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817900000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 3426.0, "quote_volume": 189.7409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817960000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 5956.0, "quote_volume": 330.4276, "trades": 4, "taker_buy_volume": 4652.0, "taker_buy_quote": 258.186}, {"ts": 1769818020000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 180.0, "quote_volume": 9.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818080000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 263.0, "quote_volume": 14.5702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818140000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 361.0, "quote_volume": 19.9633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 179.0, "quote_volume": 9.8987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 171.0, "quote_volume": 9.4563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 182.0, "quote_volume": 10.0646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 9343.0, "quote_volume": 516.6679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 22862.0, "quote_volume": 1264.2686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 622.0, "quote_volume": 34.3344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 165.0, "quote_volume": 9.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 180.0, "quote_volume": 9.954, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.954}, {"ts": 1769819040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 167.0, "quote_volume": 9.2184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 165.0, "quote_volume": 9.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3493.0, "quote_volume": 192.8136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4872.0, "quote_volume": 268.9344, "trades": 2, "taker_buy_volume": 4872.0, "taker_buy_quote": 268.9344}, {"ts": 1769819400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 562.0, "quote_volume": 31.0224, "trades": 4, "taker_buy_volume": 562.0, "taker_buy_quote": 31.0224}, {"ts": 1769819460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 164.0, "quote_volume": 9.0528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819520000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 35401.0, "quote_volume": 1947.4948, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3825.0, "quote_volume": 210.375, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5366.0, "quote_volume": 295.113, "trades": 4, "taker_buy_volume": 5196.0, "taker_buy_quote": 285.78}, {"ts": 1769819700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4824.0, "quote_volume": 265.8024, "trades": 5, "taker_buy_volume": 4824.0, "taker_buy_quote": 265.8024}, {"ts": 1769819760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 8472.0, "quote_volume": 467.6544, "trades": 3, "taker_buy_volume": 8472.0, "taker_buy_quote": 467.6544}, {"ts": 1769819820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 390.0, "quote_volume": 21.489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819880000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3994.0, "quote_volume": 220.4519, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 211.14}, {"ts": 1769819940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 167.0, "quote_volume": 9.2184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820120000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 473.0, "quote_volume": 26.093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 12328.0, "quote_volume": 679.2728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 175.0, "quote_volume": 9.6425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 160.0, "quote_volume": 8.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820480000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 852.0, "quote_volume": 46.9452, "trades": 5, "taker_buy_volume": 852.0, "taker_buy_quote": 46.9452}, {"ts": 1769820600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2000.0, "quote_volume": 110.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 110.4}, {"ts": 1769820720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 189.0, "quote_volume": 10.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 17663.0, "quote_volume": 973.2313, "trades": 18, "taker_buy_volume": 10013.0, "taker_buy_quote": 551.7163}, {"ts": 1769820840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 178.0, "quote_volume": 9.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 174.0, "quote_volume": 9.5874, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.5874}, {"ts": 1769821020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 161.0, "quote_volume": 8.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2620.0, "quote_volume": 144.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 167.0, "quote_volume": 9.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821320000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 55462.0, "quote_volume": 3055.9387, "trades": 9, "taker_buy_volume": 51487.0, "taker_buy_quote": 2836.9337}, {"ts": 1769821380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821440000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 7728.0, "quote_volume": 425.7945, "trades": 14, "taker_buy_volume": 7545.0, "taker_buy_quote": 415.7295}, {"ts": 1769821500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 15842.0, "quote_volume": 874.4784, "trades": 28, "taker_buy_volume": 12073.0, "taker_buy_quote": 666.4296}, {"ts": 1769821560000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 518.0, "quote_volume": 28.5615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1811.0, "quote_volume": 99.9672, "trades": 1, "taker_buy_volume": 1811.0, "taker_buy_quote": 99.9672}, {"ts": 1769821680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4161.0, "quote_volume": 229.6872, "trades": 7, "taker_buy_volume": 4161.0, "taker_buy_quote": 229.6872}, {"ts": 1769821740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 185.0, "quote_volume": 10.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 9813.0, "quote_volume": 540.6963, "trades": 3, "taker_buy_volume": 6309.0, "taker_buy_quote": 347.6259}, {"ts": 1769821920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 192.0, "quote_volume": 10.5984, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 10.5984}, {"ts": 1769821980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822100000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 7530.0, "quote_volume": 415.6401, "trades": 4, "taker_buy_volume": 7371.0, "taker_buy_quote": 406.8792}, {"ts": 1769822160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 217.0, "quote_volume": 11.9567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2520.0, "quote_volume": 138.852, "trades": 9, "taker_buy_volume": 2362.0, "taker_buy_quote": 130.1462}, {"ts": 1769822460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 169.0, "quote_volume": 9.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822520000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 579.0, "quote_volume": 31.845, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 21.615}, {"ts": 1769822700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4193.0, "quote_volume": 230.615, "trades": 4, "taker_buy_volume": 393.0, "taker_buy_quote": 21.615}, {"ts": 1769822760000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1085.0, "quote_volume": 59.6335, "trades": 7, "taker_buy_volume": 670.0, "taker_buy_quote": 36.85}, {"ts": 1769822820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 438.0, "quote_volume": 24.0462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2382.0, "quote_volume": 130.7718, "trades": 3, "taker_buy_volume": 2382.0, "taker_buy_quote": 130.7718}, {"ts": 1769823060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2008.0, "quote_volume": 110.2179, "trades": 10, "taker_buy_volume": 1087.0, "taker_buy_quote": 59.6763}, {"ts": 1769823120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 197.0, "quote_volume": 10.7956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 184.0, "quote_volume": 10.0648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4472.0, "quote_volume": 245.027, "trades": 6, "taker_buy_volume": 109.0, "taker_buy_quote": 5.9732}, {"ts": 1769823360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823420000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2158.0, "quote_volume": 118.1929, "trades": 15, "taker_buy_volume": 1503.0, "taker_buy_quote": 82.3644}, {"ts": 1769823480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 517.0, "quote_volume": 28.2799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1248.0, "quote_volume": 68.3904, "trades": 5, "taker_buy_volume": 1248.0, "taker_buy_quote": 68.3904}, {"ts": 1769823780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3825.0, "quote_volume": 209.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 27610.0, "quote_volume": 1513.028, "trades": 25, "taker_buy_volume": 27610.0, "taker_buy_quote": 1513.028}, {"ts": 1769823900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823960000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2425.0, "quote_volume": 132.7148, "trades": 11, "taker_buy_volume": 673.0, "taker_buy_quote": 36.8804}, {"ts": 1769824020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 281.0, "quote_volume": 15.3988, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 15.3988}, {"ts": 1769824140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4063.0, "quote_volume": 223.0587, "trades": 2, "taker_buy_volume": 4063.0, "taker_buy_quote": 223.0587}, {"ts": 1769824560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4360.0, "quote_volume": 239.364, "trades": 3, "taker_buy_volume": 4360.0, "taker_buy_quote": 239.364}, {"ts": 1769824620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 108.0, "quote_volume": 5.9292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3825.0, "quote_volume": 210.375, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 210.375}, {"ts": 1769824860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3825.0, "quote_volume": 210.375, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 210.375}, {"ts": 1769825040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3825.0, "quote_volume": 210.375, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 210.375}, {"ts": 1769825160000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4271.0, "quote_volume": 234.905, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 210.375}, {"ts": 1769825280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 10543.0, "quote_volume": 580.9193, "trades": 3, "taker_buy_volume": 10543.0, "taker_buy_quote": 580.9193}, {"ts": 1769825340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7418.0, "quote_volume": 408.7318, "trades": 12, "taker_buy_volume": 7418.0, "taker_buy_quote": 408.7318}, {"ts": 1769825400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3825.0, "quote_volume": 210.375, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825520000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 308.0, "quote_volume": 16.9092, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 16.9092}, {"ts": 1769825880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2503.0, "quote_volume": 137.665, "trades": 12, "taker_buy_volume": 2503.0, "taker_buy_quote": 137.665}, {"ts": 1769825940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3825.0, "quote_volume": 210.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4491.0, "quote_volume": 246.1068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1566.0, "quote_volume": 85.9512, "trades": 4, "taker_buy_volume": 1344.0, "taker_buy_quote": 73.7856}, {"ts": 1769826420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3825.0, "quote_volume": 209.9925, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3322.0, "quote_volume": 182.3778, "trades": 7, "taker_buy_volume": 3322.0, "taker_buy_quote": 182.3778}, {"ts": 1769826780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6544.0, "quote_volume": 359.92, "trades": 4, "taker_buy_volume": 6544.0, "taker_buy_quote": 359.92}, {"ts": 1769826900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826960000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 259.0, "quote_volume": 14.2709, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 14.2709}, {"ts": 1769827080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 244.0, "quote_volume": 13.4444, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 13.4444}, {"ts": 1769827140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827200000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 6655.0, "quote_volume": 367.295, "trades": 5, "taker_buy_volume": 6655.0, "taker_buy_quote": 367.295}, {"ts": 1769827260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 472.0, "quote_volume": 26.1016, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 26.1016}, {"ts": 1769827320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827380000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 457.0, "quote_volume": 25.2264, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 25.2264}, {"ts": 1769827500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 244.0, "quote_volume": 13.4688, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 13.4688}, {"ts": 1769827620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 381.0, "quote_volume": 21.0312, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 21.0312}, {"ts": 1769827680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 442.0, "quote_volume": 24.3984, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 24.3984}, {"ts": 1769827860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 458.0, "quote_volume": 25.2816, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 25.2816}, {"ts": 1769828040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 213.0, "quote_volume": 11.7576, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 11.7576}, {"ts": 1769828100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5917.0, "quote_volume": 326.0267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 381.0, "quote_volume": 21.0312, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 21.0312}, {"ts": 1769828220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 48835.0, "quote_volume": 2690.4089, "trades": 4, "taker_buy_volume": 171.0, "taker_buy_quote": 9.405}, {"ts": 1769828340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1192.0, "quote_volume": 65.6792, "trades": 4, "taker_buy_volume": 1192.0, "taker_buy_quote": 65.6792}, {"ts": 1769828400000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4219.0, "quote_volume": 232.0664, "trades": 26, "taker_buy_volume": 214.0, "taker_buy_quote": 11.7914}, {"ts": 1769828460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5037.0, "quote_volume": 277.5387, "trades": 6, "taker_buy_volume": 1212.0, "taker_buy_quote": 66.7812}, {"ts": 1769828580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 458.0, "quote_volume": 25.2358, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 25.2358}, {"ts": 1769828640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 228.0, "quote_volume": 12.5856, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 12.5856}, {"ts": 1769828760000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 7978.0, "quote_volume": 439.6061, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 10.1016}, {"ts": 1769828820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 489.0, "quote_volume": 26.9439, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 26.9439}, {"ts": 1769828940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 473.0, "quote_volume": 26.0623, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 26.0623}, {"ts": 1769829120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 275.0, "quote_volume": 15.1525, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 15.1525}, {"ts": 1769829180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829240000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 229.0, "quote_volume": 12.6179, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 12.6179}, {"ts": 1769829300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 413.0, "quote_volume": 22.7563, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 22.7563}, {"ts": 1769829360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 471.0, "quote_volume": 25.9521, "trades": 5, "taker_buy_volume": 471.0, "taker_buy_quote": 25.9521}, {"ts": 1769829420000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4123.0, "quote_volume": 227.1873, "trades": 3, "taker_buy_volume": 298.0, "taker_buy_quote": 16.4298}, {"ts": 1769829480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 230.0, "quote_volume": 12.673, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 12.673}, {"ts": 1769829540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 412.0, "quote_volume": 22.7012, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 22.7012}, {"ts": 1769829660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 214.0, "quote_volume": 11.7914, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 11.7914}, {"ts": 1769829720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 953.0, "quote_volume": 52.5103, "trades": 8, "taker_buy_volume": 953.0, "taker_buy_quote": 52.5103}, {"ts": 1769829840000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 428.0, "quote_volume": 23.6057, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 23.6057}, {"ts": 1769829900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829960000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 430.0, "quote_volume": 23.7128, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 10.9296}, {"ts": 1769830020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 214.0, "quote_volume": 11.8128, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 11.8128}, {"ts": 1769830080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830140000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 4054.0, "quote_volume": 223.3983, "trades": 12, "taker_buy_volume": 229.0, "taker_buy_quote": 12.6408}, {"ts": 1769830200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 259.0, "quote_volume": 14.2968, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 14.2968}, {"ts": 1769830260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 342.0, "quote_volume": 18.8442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 472.0, "quote_volume": 26.0544, "trades": 3, "taker_buy_volume": 472.0, "taker_buy_quote": 26.0544}, {"ts": 1769830380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 229.0, "quote_volume": 12.6408, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 12.6408}, {"ts": 1769830440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830500000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 970.0, "quote_volume": 53.5729, "trades": 5, "taker_buy_volume": 863.0, "taker_buy_quote": 47.6665}, {"ts": 1769830560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 229.0, "quote_volume": 12.6408, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 12.6408}, {"ts": 1769830680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 259.0, "quote_volume": 14.2968, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 14.2968}, {"ts": 1769830740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1237.0, "quote_volume": 68.2824, "trades": 6, "taker_buy_volume": 1237.0, "taker_buy_quote": 68.2824}, {"ts": 1769830860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 275.0, "quote_volume": 15.18, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 15.18}, {"ts": 1769830980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 228.0, "quote_volume": 12.5856, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 12.5856}, {"ts": 1769831040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 472.0, "quote_volume": 26.1016, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 26.1016}, {"ts": 1769831160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831220000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 503.0, "quote_volume": 27.7656, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 15.1248}, {"ts": 1769831280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 274.0, "quote_volume": 15.1248, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 15.1248}, {"ts": 1769831340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 213.0, "quote_volume": 11.7576, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 11.7576}, {"ts": 1769831460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 290.0, "quote_volume": 16.008, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 16.008}, {"ts": 1769831520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 472.0, "quote_volume": 26.0072, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 26.0072}, {"ts": 1769831640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 275.0, "quote_volume": 15.1525, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 15.1525}, {"ts": 1769831760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 728.0, "quote_volume": 40.1128, "trades": 4, "taker_buy_volume": 728.0, "taker_buy_quote": 40.1128}, {"ts": 1769831820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 213.0, "quote_volume": 11.7576, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 11.7576}, {"ts": 1769831940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 487.0, "quote_volume": 26.8824, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 26.8824}, {"ts": 1769832000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 213.0, "quote_volume": 11.7576, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 11.7576}, {"ts": 1769832120000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 735.0, "quote_volume": 40.5963, "trades": 3, "taker_buy_volume": 735.0, "taker_buy_quote": 40.5963}, {"ts": 1769832180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 198.0, "quote_volume": 10.9494, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.9494}, {"ts": 1769832300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 197.0, "quote_volume": 10.8941, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.8941}, {"ts": 1769832360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 8455.0, "quote_volume": 467.5615, "trades": 2, "taker_buy_volume": 8455.0, "taker_buy_quote": 467.5615}, {"ts": 1769832420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 320.0, "quote_volume": 17.696, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 17.696}, {"ts": 1769832480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 8414.0, "quote_volume": 464.4528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3825.0, "quote_volume": 211.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 30581.0, "quote_volume": 1688.0712, "trades": 3, "taker_buy_volume": 30581.0, "taker_buy_quote": 1688.0712}, {"ts": 1769832900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832960000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 500.0, "quote_volume": 27.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833020000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3325.0, "quote_volume": 183.2075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 92.0, "quote_volume": 5.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 8193.0, "quote_volume": 451.4343, "trades": 4, "taker_buy_volume": 4368.0, "taker_buy_quote": 240.6768}, {"ts": 1769833500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833560000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 232.0, "quote_volume": 12.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833620000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 819.0, "quote_volume": 45.1269, "trades": 5, "taker_buy_volume": 819.0, "taker_buy_quote": 45.1269}, {"ts": 1769833740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 275.0, "quote_volume": 15.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 228.0, "quote_volume": 12.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 503.0, "quote_volume": 27.665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1273.0, "quote_volume": 69.993, "trades": 3, "taker_buy_volume": 1053.0, "taker_buy_quote": 57.915}, {"ts": 1769834100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 269.0, "quote_volume": 14.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834160000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 505.0, "quote_volume": 27.7245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 209.0, "quote_volume": 11.495, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 11.495}, {"ts": 1769834340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 233.0, "quote_volume": 12.7917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 247.0, "quote_volume": 13.5603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 472.0, "quote_volume": 25.9128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 193.0, "quote_volume": 10.5957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 289.0, "quote_volume": 15.8661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 8731.0, "quote_volume": 479.3319, "trades": 13, "taker_buy_volume": 7065.0, "taker_buy_quote": 387.8685}, {"ts": 1769834760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 200.0, "quote_volume": 10.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 211.0, "quote_volume": 11.5839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 439.0, "quote_volume": 24.1011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 698.0, "quote_volume": 38.39, "trades": 5, "taker_buy_volume": 698.0, "taker_buy_quote": 38.39}, {"ts": 1769835000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 412.0, "quote_volume": 22.6188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 545.0, "quote_volume": 29.9205, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 14.9877}, {"ts": 1769835180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 281.0, "quote_volume": 15.3988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 233.0, "quote_volume": 12.7684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4373.0, "quote_volume": 240.0777, "trades": 14, "taker_buy_volume": 4373.0, "taker_buy_quote": 240.0777}, {"ts": 1769835420000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 8860.0, "quote_volume": 486.3734, "trades": 4, "taker_buy_volume": 8454.0, "taker_buy_quote": 464.1246}, {"ts": 1769835480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3370.0, "quote_volume": 184.676, "trades": 7, "taker_buy_volume": 2014.0, "taker_buy_quote": 110.3672}, {"ts": 1769835540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2207.0, "quote_volume": 120.9436, "trades": 7, "taker_buy_volume": 2207.0, "taker_buy_quote": 120.9436}, {"ts": 1769835600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 251.0, "quote_volume": 13.7297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4853.0, "quote_volume": 265.4591, "trades": 5, "taker_buy_volume": 759.0, "taker_buy_quote": 41.5173}, {"ts": 1769835720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 8239.0, "quote_volume": 450.6733, "trades": 3, "taker_buy_volume": 4414.0, "taker_buy_quote": 241.4458}, {"ts": 1769835840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1600.0, "quote_volume": 87.52, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5343.0, "quote_volume": 292.2621, "trades": 17, "taker_buy_volume": 1518.0, "taker_buy_quote": 83.0346}, {"ts": 1769836020000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 914.0, "quote_volume": 49.9803, "trades": 2, "taker_buy_volume": 759.0, "taker_buy_quote": 41.5173}, {"ts": 1769836080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1892.0, "quote_volume": 103.6816, "trades": 8, "taker_buy_volume": 1892.0, "taker_buy_quote": 103.6816}, {"ts": 1769836140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 635.0, "quote_volume": 34.8615, "trades": 3, "taker_buy_volume": 635.0, "taker_buy_quote": 34.8615}, {"ts": 1769836320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 321.0, "quote_volume": 17.6229, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 17.6229}, {"ts": 1769836380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3703.0, "quote_volume": 203.2947, "trades": 1, "taker_buy_volume": 3703.0, "taker_buy_quote": 203.2947}, {"ts": 1769836440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 188.0, "quote_volume": 10.34, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 10.34}, {"ts": 1769836800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837160000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 25771.0, "quote_volume": 1417.3818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3800.0, "quote_volume": 209.0, "trades": 1, "taker_buy_volume": 3800.0, "taker_buy_quote": 209.0}, {"ts": 1769837520000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 233.0, "quote_volume": 12.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 489.0, "quote_volume": 26.895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838420000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1787.0, "quote_volume": 98.4362, "trades": 11, "taker_buy_volume": 1512.0, "taker_buy_quote": 83.3112}, {"ts": 1769838480000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 282.0, "quote_volume": 15.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 451.0, "quote_volume": 24.805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 259.0, "quote_volume": 14.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 279.0, "quote_volume": 15.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 199.0, "quote_volume": 10.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838960000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 522.0, "quote_volume": 28.71, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4246.0, "quote_volume": 233.53, "trades": 7, "taker_buy_volume": 3253.0, "taker_buy_quote": 178.915}, {"ts": 1769839080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 230.0, "quote_volume": 12.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 466.0, "quote_volume": 25.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1974.0, "quote_volume": 108.7674, "trades": 10, "taker_buy_volume": 1974.0, "taker_buy_quote": 108.7674}, {"ts": 1769839260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 254.0, "quote_volume": 13.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 284.0, "quote_volume": 15.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839440000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3601.0, "quote_volume": 198.3231, "trades": 9, "taker_buy_volume": 2681.0, "taker_buy_quote": 147.7231}, {"ts": 1769839500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 279.0, "quote_volume": 15.3171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 194.0, "quote_volume": 10.6506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 503.0, "quote_volume": 27.6147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 400.0, "quote_volume": 21.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 242.0, "quote_volume": 13.2858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6396.0, "quote_volume": 351.2, "trades": 16, "taker_buy_volume": 4421.0, "taker_buy_quote": 242.7725}, {"ts": 1769840040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 414.0, "quote_volume": 22.6872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 213.0, "quote_volume": 11.6724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 415.0, "quote_volume": 22.7835, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 22.7835}, {"ts": 1769840220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 7538.0, "quote_volume": 413.0824, "trades": 5, "taker_buy_volume": 3825.0, "taker_buy_quote": 209.61}, {"ts": 1769840280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 215.0, "quote_volume": 11.782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840340000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 98964.0, "quote_volume": 5413.6403, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840400000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 228.0, "quote_volume": 12.4716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840460000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 7650.0, "quote_volume": 418.455, "trades": 6, "taker_buy_volume": 3825.0, "taker_buy_quote": 209.2275}, {"ts": 1769840520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2087.0, "quote_volume": 114.3676, "trades": 1, "taker_buy_volume": 2087.0, "taker_buy_quote": 114.3676}, {"ts": 1769840580000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 57111.0, "quote_volume": 3118.3309, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 92.0, "quote_volume": 5.0324, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.0324}, {"ts": 1769840700000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 47507.0, "quote_volume": 2589.6754, "trades": 52, "taker_buy_volume": 540.0, "taker_buy_quote": 29.43}, {"ts": 1769840760000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 7677.0, "quote_volume": 417.6288, "trades": 15, "taker_buy_volume": 6262.0, "taker_buy_quote": 340.6528}, {"ts": 1769840820000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 6272.0, "quote_volume": 340.5696, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840940000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4732.0, "quote_volume": 256.6549, "trades": 9, "taker_buy_volume": 1805.0, "taker_buy_quote": 98.0115}, {"ts": 1769841000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841060000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 4163.0, "quote_volume": 226.0847, "trades": 26, "taker_buy_volume": 338.0, "taker_buy_quote": 18.3872}, {"ts": 1769841120000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841180000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841240000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 11360.0, "quote_volume": 616.477, "trades": 6, "taker_buy_volume": 3825.0, "taker_buy_quote": 207.6975}, {"ts": 1769841300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 134.0, "quote_volume": 7.2628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 50306.0, "quote_volume": 2731.6158, "trades": 4, "taker_buy_volume": 50081.0, "taker_buy_quote": 2719.3983}, {"ts": 1769841480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 261.0, "quote_volume": 14.1723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 483.0, "quote_volume": 26.1786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1758.0, "quote_volume": 95.2836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841720000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1246.0, "quote_volume": 67.5332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2105.0, "quote_volume": 114.091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3051.0, "quote_volume": 165.6693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841900000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1179.0, "quote_volume": 63.9792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2400.0, "quote_volume": 130.08, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1067.0, "quote_volume": 57.8896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842080000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4345.0, "quote_volume": 235.9335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5436.0, "quote_volume": 294.6312, "trades": 11, "taker_buy_volume": 3453.0, "taker_buy_quote": 187.1526}, {"ts": 1769842200000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 183.0, "quote_volume": 9.9186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842260000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 27718.0, "quote_volume": 1507.8349, "trades": 6, "taker_buy_volume": 27475.0, "taker_buy_quote": 1494.64}, {"ts": 1769842320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 272.0, "quote_volume": 14.7696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842440000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 269.0, "quote_volume": 14.6336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 402.0, "quote_volume": 21.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842620000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 221.0, "quote_volume": 12.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 287.0, "quote_volume": 15.6128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 35119.0, "quote_volume": 1912.6869, "trades": 14, "taker_buy_volume": 13800.0, "taker_buy_quote": 752.1}, {"ts": 1769842860000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 23367.0, "quote_volume": 1273.4512, "trades": 8, "taker_buy_volume": 22665.0, "taker_buy_quote": 1235.2624}, {"ts": 1769842920000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 538.0, "quote_volume": 29.321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842980000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 550.0, "quote_volume": 30.0026, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 15.0696}, {"ts": 1769843040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 261.0, "quote_volume": 14.2506, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 14.2506}, {"ts": 1769843100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843160000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 13895.0, "quote_volume": 757.2959, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 10.0464}, {"ts": 1769843220000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 290.0, "quote_volume": 15.805, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 15.805}, {"ts": 1769843280000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 128.0, "quote_volume": 6.9888, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 6.9888}, {"ts": 1769843340000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 220.0, "quote_volume": 11.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843400000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 6850.0, "quote_volume": 373.0707, "trades": 10, "taker_buy_volume": 4115.0, "taker_buy_quote": 224.2675}, {"ts": 1769843460000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843520000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 484.0, "quote_volume": 26.3296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843580000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843640000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 242.0, "quote_volume": 13.1648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843700000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 403.0, "quote_volume": 21.9232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843760000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843820000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 461.0, "quote_volume": 25.0784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843880000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 233.0, "quote_volume": 12.6752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 224.0, "quote_volume": 12.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 470.0, "quote_volume": 25.521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844180000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 443.0, "quote_volume": 24.0549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844240000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1521.0, "quote_volume": 82.7194, "trades": 8, "taker_buy_volume": 1291.0, "taker_buy_quote": 70.2304}, {"ts": 1769844300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844360000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 476.0, "quote_volume": 25.8944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844420000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 232.0, "quote_volume": 12.644, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 12.644}, {"ts": 1769844480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 211.0, "quote_volume": 11.4784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 270.0, "quote_volume": 14.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2120.0, "quote_volume": 115.116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 181.0, "quote_volume": 9.8102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844720000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 6442.0, "quote_volume": 349.1307, "trades": 4, "taker_buy_volume": 5956.0, "taker_buy_quote": 322.8152}, {"ts": 1769844780000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 38787.0, "quote_volume": 2096.7301, "trades": 18, "taker_buy_volume": 18174.0, "taker_buy_quote": 983.2134}, {"ts": 1769844840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 430.0, "quote_volume": 23.263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 239.0, "quote_volume": 12.9299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 51699.0, "quote_volume": 2796.9159, "trades": 3, "taker_buy_volume": 2294.0, "taker_buy_quote": 124.1054}, {"ts": 1769845080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 47216.0, "quote_volume": 2549.2627, "trades": 8, "taker_buy_volume": 9723.0, "taker_buy_quote": 524.6595}, {"ts": 1769845140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 790.0, "quote_volume": 42.5974, "trades": 4, "taker_buy_volume": 385.0, "taker_buy_quote": 20.7679}, {"ts": 1769845200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7486.0, "quote_volume": 404.244, "trades": 2, "taker_buy_volume": 3661.0, "taker_buy_quote": 197.694}, {"ts": 1769845260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 274.0, "quote_volume": 14.7686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845320000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 14056.0, "quote_volume": 759.0004, "trades": 4, "taker_buy_volume": 13820.0, "taker_buy_quote": 746.28}, {"ts": 1769845380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1280.0, "quote_volume": 69.12, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845500000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1698.0, "quote_volume": 91.8618, "trades": 6, "taker_buy_volume": 313.0, "taker_buy_quote": 16.9333}, {"ts": 1769845620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 265.0, "quote_volume": 14.3365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3825.0, "quote_volume": 207.6975, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 207.6975}, {"ts": 1769845740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 389.0, "quote_volume": 21.0838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845800000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 448.0, "quote_volume": 24.3, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 9.9912}, {"ts": 1769845860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 230.0, "quote_volume": 12.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 396.0, "quote_volume": 21.4632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 194.0, "quote_volume": 10.5148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4076.0, "quote_volume": 221.2833, "trades": 6, "taker_buy_volume": 3641.0, "taker_buy_quote": 197.7063}, {"ts": 1769846280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 262.0, "quote_volume": 14.2266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846400000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 12932.0, "quote_volume": 702.6555, "trades": 15, "taker_buy_volume": 654.0, "taker_buy_quote": 35.5776}, {"ts": 1769846460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846520000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 613.0, "quote_volume": 33.3042, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 9.9552}, {"ts": 1769846580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 224.0, "quote_volume": 12.1632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846640000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 210.0, "quote_volume": 11.4138, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 5.8752}, {"ts": 1769846700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 208.0, "quote_volume": 11.2944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 385.0, "quote_volume": 20.9055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846820000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 460.0, "quote_volume": 25.024, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 25.024}, {"ts": 1769846880000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 386.0, "quote_volume": 20.958, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 10.0096}, {"ts": 1769846940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 392.0, "quote_volume": 21.2464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847000000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3876.0, "quote_volume": 209.7707, "trades": 5, "taker_buy_volume": 3535.0, "taker_buy_quote": 191.2885}, {"ts": 1769847060000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 8153.0, "quote_volume": 441.1173, "trades": 6, "taker_buy_volume": 4225.0, "taker_buy_quote": 228.6125}, {"ts": 1769847120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1179.0, "quote_volume": 63.666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847180000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 458.0, "quote_volume": 24.775, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 11.653}, {"ts": 1769847240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 200.0, "quote_volume": 10.82, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 10.82}, {"ts": 1769847300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 21079.0, "quote_volume": 1138.247, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847360000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2372.0, "quote_volume": 127.9162, "trades": 16, "taker_buy_volume": 654.0, "taker_buy_quote": 35.316}, {"ts": 1769847420000, "open": 0.0539, "high": 0.0539, "low": 0.0534, "close": 0.0536, "volume": 146965.0, "quote_volume": 7875.2548, "trades": 156, "taker_buy_volume": 65978.0, "taker_buy_quote": 3536.4093}, {"ts": 1769847480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6637.0, "quote_volume": 356.7928, "trades": 7, "taker_buy_volume": 6377.0, "taker_buy_quote": 342.8308}, {"ts": 1769847540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1107.0, "quote_volume": 59.5566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1000.0, "quote_volume": 53.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 486.0, "quote_volume": 26.1468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847720000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3928.0, "quote_volume": 211.3264, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 205.785}, {"ts": 1769847780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 239.0, "quote_volume": 12.8582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 531.0, "quote_volume": 28.5584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1444.0, "quote_volume": 77.6872, "trades": 2, "taker_buy_volume": 831.0, "taker_buy_quote": 44.7078}, {"ts": 1769847960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 492.0, "quote_volume": 26.4204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 6310.0, "quote_volume": 338.847, "trades": 5, "taker_buy_volume": 5207.0, "taker_buy_quote": 279.6159}, {"ts": 1769848080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 423.0, "quote_volume": 22.6728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3717.0, "quote_volume": 199.2312, "trades": 3, "taker_buy_volume": 3159.0, "taker_buy_quote": 169.3224}, {"ts": 1769848260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 11228.0, "quote_volume": 601.8208, "trades": 4, "taker_buy_volume": 4318.0, "taker_buy_quote": 231.4448}, {"ts": 1769848320000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1173.0, "quote_volume": 62.8479, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 36.2336}, {"ts": 1769848380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 219.0, "quote_volume": 11.7165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 17950.0, "quote_volume": 958.9357, "trades": 17, "taker_buy_volume": 4813.0, "taker_buy_quote": 257.3967}, {"ts": 1769848560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 520.0, "quote_volume": 27.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848620000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 13347.0, "quote_volume": 713.3476, "trades": 4, "taker_buy_volume": 5697.0, "taker_buy_quote": 304.8376}, {"ts": 1769848680000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 2052.0, "quote_volume": 109.9391, "trades": 8, "taker_buy_volume": 1571.0, "taker_buy_quote": 84.2056}, {"ts": 1769848740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 283.0, "quote_volume": 15.1405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848800000, "open": 0.0534, "high": 0.0537, "low": 0.0534, "close": 0.0535, "volume": 213738.0, "quote_volume": 11445.409, "trades": 76, "taker_buy_volume": 150395.0, "taker_buy_quote": 8058.4896}, {"ts": 1769848860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 13738.0, "quote_volume": 736.3568, "trades": 10, "taker_buy_volume": 13521.0, "taker_buy_quote": 724.7256}, {"ts": 1769848920000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 61859.0, "quote_volume": 3315.5936, "trades": 10, "taker_buy_volume": 7518.0, "taker_buy_quote": 402.9648}, {"ts": 1769848980000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 9671.0, "quote_volume": 515.8919, "trades": 7, "taker_buy_volume": 6214.0, "taker_buy_quote": 331.4451}, {"ts": 1769849040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849100000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 914.0, "quote_volume": 48.8792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 19871.0, "quote_volume": 1061.1114, "trades": 10, "taker_buy_volume": 643.0, "taker_buy_quote": 34.3362}, {"ts": 1769849220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 25346.0, "quote_volume": 1353.4764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4947.0, "quote_volume": 263.6529, "trades": 5, "taker_buy_volume": 4501.0, "taker_buy_quote": 239.9033}, {"ts": 1769849340000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 358.0, "quote_volume": 19.0907, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 4.9662}, {"ts": 1769849400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5690.0, "quote_volume": 303.846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 482.0, "quote_volume": 25.787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4501.0, "quote_volume": 241.2536, "trades": 2, "taker_buy_volume": 4501.0, "taker_buy_quote": 241.2536}, {"ts": 1769849640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 430.0, "quote_volume": 23.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 228.0, "quote_volume": 12.2208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2697.0, "quote_volume": 145.0986, "trades": 5, "taker_buy_volume": 2697.0, "taker_buy_quote": 145.0986}, {"ts": 1769849820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 247.0, "quote_volume": 13.2886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 235.0, "quote_volume": 12.6195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769849940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1279.0, "quote_volume": 68.7484, "trades": 8, "taker_buy_volume": 661.0, "taker_buy_quote": 35.5618}, {"ts": 1769850060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 225.0, "quote_volume": 12.0825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3102.0, "quote_volume": 166.8876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 505.0, "quote_volume": 27.1421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 281.0, "quote_volume": 15.1459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 419.0, "quote_volume": 22.5637, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 11.5885}, {"ts": 1769850420000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1758.0, "quote_volume": 94.437, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 17.4312}, {"ts": 1769850480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 496.0, "quote_volume": 26.6352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 541.0, "quote_volume": 29.1058, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 29.1058}, {"ts": 1769850600000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 324.0, "quote_volume": 17.4437, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 6.7375}, {"ts": 1769850660000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3264.0, "quote_volume": 175.8814, "trades": 3, "taker_buy_volume": 2782.0, "taker_buy_quote": 149.9498}, {"ts": 1769850720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 448.0, "quote_volume": 24.1472, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 24.1472}, {"ts": 1769850780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 231.0, "quote_volume": 12.4509, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 12.4509}, {"ts": 1769850840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1170.0, "quote_volume": 62.946, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5272.0, "quote_volume": 283.6336, "trades": 9, "taker_buy_volume": 5272.0, "taker_buy_quote": 283.6336}, {"ts": 1769850960000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 522.0, "quote_volume": 28.0584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 407.0, "quote_volume": 21.8559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851080000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 509.0, "quote_volume": 27.4089, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 27.4089}, {"ts": 1769851140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 292.0, "quote_volume": 15.6804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4710.0, "quote_volume": 252.9471, "trades": 5, "taker_buy_volume": 986.0, "taker_buy_quote": 52.9683}, {"ts": 1769851260000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 676.0, "quote_volume": 36.2847, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 27.4407}, {"ts": 1769851320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 207.0, "quote_volume": 11.0952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851380000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 562.0, "quote_volume": 30.151, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 14.9286}, {"ts": 1769851440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 278.0, "quote_volume": 14.9286, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 14.9286}, {"ts": 1769851500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 873.0, "quote_volume": 46.7055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 263.0, "quote_volume": 14.0968, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 14.0968}, {"ts": 1769851620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4040.0, "quote_volume": 216.14, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851680000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 453.0, "quote_volume": 24.2587, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 12.4352}, {"ts": 1769851740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 418.0, "quote_volume": 22.4048, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 22.4048}, {"ts": 1769851800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 217.0, "quote_volume": 11.6529, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 11.6529}, {"ts": 1769851860000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 529.0, "quote_volume": 28.3829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851920000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5657.0, "quote_volume": 304.7291, "trades": 3, "taker_buy_volume": 4025.0, "taker_buy_quote": 216.9275}, {"ts": 1769851980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 217.0, "quote_volume": 11.6746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852040000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 623.0, "quote_volume": 33.6139, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 18.468}, {"ts": 1769852100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8441.0, "quote_volume": 455.814, "trades": 5, "taker_buy_volume": 8441.0, "taker_buy_quote": 455.814}, {"ts": 1769852160000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 397.0, "quote_volume": 21.418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852220000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 769.0, "quote_volume": 41.4328, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 10.8}, {"ts": 1769852280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 56078.0, "quote_volume": 3028.1858, "trades": 7, "taker_buy_volume": 56078.0, "taker_buy_quote": 3028.1858}, {"ts": 1769852340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1318.0, "quote_volume": 71.0402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6332.0, "quote_volume": 341.2948, "trades": 15, "taker_buy_volume": 3825.0, "taker_buy_quote": 206.1675}, {"ts": 1769852460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 471.0, "quote_volume": 25.3869, "trades": 1, "taker_buy_volume": 471.0, "taker_buy_quote": 25.3869}, {"ts": 1769852520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 436.0, "quote_volume": 23.544, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 23.544}, {"ts": 1769852580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 545.0, "quote_volume": 29.3755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 13806.0, "quote_volume": 742.7628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 261.0, "quote_volume": 14.0418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 218.0, "quote_volume": 11.7284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 14976.0, "quote_volume": 804.2112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853000000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 369.0, "quote_volume": 19.7962, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 9.5586}, {"ts": 1769853060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 496.0, "quote_volume": 26.5856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853120000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1316.0, "quote_volume": 70.5376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 284.0, "quote_volume": 15.2224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 253.0, "quote_volume": 13.5608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 191.0, "quote_volume": 10.2376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 430.0, "quote_volume": 23.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853540000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1004.0, "quote_volume": 53.7871, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853600000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4230.0, "quote_volume": 226.7042, "trades": 3, "taker_buy_volume": 3992.0, "taker_buy_quote": 213.9712}, {"ts": 1769853660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853720000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 522.0, "quote_volume": 27.9792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853840000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 7967.0, "quote_volume": 427.0091, "trades": 5, "taker_buy_volume": 6726.0, "taker_buy_quote": 360.5136}, {"ts": 1769853900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 385.0, "quote_volume": 20.636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854020000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854080000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 10888.0, "quote_volume": 583.5286, "trades": 7, "taker_buy_volume": 7834.0, "taker_buy_quote": 419.9024}, {"ts": 1769854140000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 8074.0, "quote_volume": 432.3605, "trades": 7, "taker_buy_volume": 4392.0, "taker_buy_quote": 235.3735}, {"ts": 1769854200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 419.0, "quote_volume": 22.4165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 194.0, "quote_volume": 10.379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 532.0, "quote_volume": 28.462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854620000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1004.0, "quote_volume": 53.7592, "trades": 7, "taker_buy_volume": 452.0, "taker_buy_quote": 24.2272}, {"ts": 1769854680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 957.0, "quote_volume": 51.2952, "trades": 8, "taker_buy_volume": 705.0, "taker_buy_quote": 37.788}, {"ts": 1769854800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 441.0, "quote_volume": 23.6376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 109.0, "quote_volume": 5.8533, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 5.8533}, {"ts": 1769854920000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3952.0, "quote_volume": 212.1997, "trades": 2, "taker_buy_volume": 3725.0, "taker_buy_quote": 200.0325}, {"ts": 1769854980000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 675.0, "quote_volume": 36.1983, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 9.8271}, {"ts": 1769855040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 525.0, "quote_volume": 28.1925, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 28.1925}, {"ts": 1769855100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 420.0, "quote_volume": 22.554, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 22.554}, {"ts": 1769855160000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 734.0, "quote_volume": 39.4158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855220000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 491.0, "quote_volume": 26.393, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 14.1494}, {"ts": 1769855280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 463.0, "quote_volume": 24.9094, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 24.9094}, {"ts": 1769855340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 387.0, "quote_volume": 20.7819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855400000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 679.0, "quote_volume": 36.5065, "trades": 4, "taker_buy_volume": 177.0, "taker_buy_quote": 9.5226}, {"ts": 1769855460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 365.0, "quote_volume": 19.6735, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 19.6735}, {"ts": 1769855520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3492.0, "quote_volume": 188.568, "trades": 3, "taker_buy_volume": 2507.0, "taker_buy_quote": 135.378}, {"ts": 1769855580000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1284.0, "quote_volume": 69.2371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3560.0, "quote_volume": 191.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 404.0, "quote_volume": 21.7352, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 10.491}, {"ts": 1769855760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 479.0, "quote_volume": 25.7223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855820000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2128.0, "quote_volume": 114.2982, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 13.2348}, {"ts": 1769855880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 251.0, "quote_volume": 13.5038, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 13.5038}, {"ts": 1769855940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 491.0, "quote_volume": 26.3667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 227.0, "quote_volume": 12.1899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 492.0, "quote_volume": 26.4696, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 10.5986}, {"ts": 1769856180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4355.0, "quote_volume": 234.299, "trades": 4, "taker_buy_volume": 3334.0, "taker_buy_quote": 179.3692}, {"ts": 1769856240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 169.0, "quote_volume": 9.1091, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.1091}, {"ts": 1769856300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 263.0, "quote_volume": 14.1757, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 14.1757}, {"ts": 1769856360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 484.0, "quote_volume": 26.0392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 459.0, "quote_volume": 24.7189, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 13.3133}, {"ts": 1769856480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 293.0, "quote_volume": 15.7927, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 15.7927}, {"ts": 1769856540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2258.0, "quote_volume": 121.6527, "trades": 3, "taker_buy_volume": 1723.0, "taker_buy_quote": 92.8697}, {"ts": 1769856600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 570.0, "quote_volume": 30.723, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 30.723}, {"ts": 1769856660000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 244.0, "quote_volume": 13.1272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856720000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3903.0, "quote_volume": 209.9938, "trades": 26, "taker_buy_volume": 124.0, "taker_buy_quote": 6.6836}, {"ts": 1769856780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1025.0, "quote_volume": 55.2475, "trades": 8, "taker_buy_volume": 1025.0, "taker_buy_quote": 55.2475}, {"ts": 1769856840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 479.0, "quote_volume": 25.7702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856960000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 510.0, "quote_volume": 27.464, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 14.014}, {"ts": 1769857020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 26452.0, "quote_volume": 1425.7628, "trades": 7, "taker_buy_volume": 26452.0, "taker_buy_quote": 1425.7628}, {"ts": 1769857080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 266.0, "quote_volume": 14.3108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857140000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6670.0, "quote_volume": 359.0373, "trades": 6, "taker_buy_volume": 6424.0, "taker_buy_quote": 345.8025}, {"ts": 1769857200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5603.0, "quote_volume": 302.0017, "trades": 3, "taker_buy_volume": 5603.0, "taker_buy_quote": 302.0017}, {"ts": 1769857260000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 19253.0, "quote_volume": 1035.856, "trades": 6, "taker_buy_volume": 18799.0, "taker_buy_quote": 1011.4555}, {"ts": 1769857320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 14519.0, "quote_volume": 781.1222, "trades": 6, "taker_buy_volume": 14245.0, "taker_buy_quote": 766.381}, {"ts": 1769857380000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2328.0, "quote_volume": 125.3105, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 34.5499}, {"ts": 1769857440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 301.0, "quote_volume": 16.1938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2084.0, "quote_volume": 112.1192, "trades": 11, "taker_buy_volume": 247.0, "taker_buy_quote": 13.2886}, {"ts": 1769857560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 216.0, "quote_volume": 11.6208, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 11.6208}, {"ts": 1769857620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 531.0, "quote_volume": 28.5147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857680000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 672.0, "quote_volume": 36.1419, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 29.859}, {"ts": 1769857740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5898.0, "quote_volume": 317.2907, "trades": 3, "taker_buy_volume": 5681.0, "taker_buy_quote": 305.6378}, {"ts": 1769857800000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 5476.0, "quote_volume": 294.358, "trades": 13, "taker_buy_volume": 2968.0, "taker_buy_quote": 159.6784}, {"ts": 1769857860000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1333.0, "quote_volume": 71.6137, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 26.6131}, {"ts": 1769857920000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1470.0, "quote_volume": 78.9652, "trades": 5, "taker_buy_volume": 262.0, "taker_buy_quote": 14.0956}, {"ts": 1769857980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 504.0, "quote_volume": 27.0144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858040000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3325.0, "quote_volume": 178.5316, "trades": 5, "taker_buy_volume": 3116.0, "taker_buy_quote": 167.3292}, {"ts": 1769858100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 478.0, "quote_volume": 25.7164, "trades": 3, "taker_buy_volume": 478.0, "taker_buy_quote": 25.7164}, {"ts": 1769858160000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 230.0, "quote_volume": 12.351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 462.0, "quote_volume": 24.8094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1039.0, "quote_volume": 55.8982, "trades": 6, "taker_buy_volume": 1039.0, "taker_buy_quote": 55.8982}, {"ts": 1769858340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 578.0, "quote_volume": 31.0964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 216.0, "quote_volume": 11.6208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 494.0, "quote_volume": 26.5772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 770.0, "quote_volume": 41.426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 230.0, "quote_volume": 12.374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 541.0, "quote_volume": 29.1058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859060000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 153.0, "quote_volume": 8.2467, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 8.2467}, {"ts": 1769859120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 577.0, "quote_volume": 31.1003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 216.0, "quote_volume": 11.664, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 11.664}, {"ts": 1769859240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2182.0, "quote_volume": 117.6098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 446.0, "quote_volume": 24.0394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 538.0, "quote_volume": 29.052, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 29.052}, {"ts": 1769859420000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1045.0, "quote_volume": 56.3501, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 21.8002}, {"ts": 1769859480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2753.0, "quote_volume": 148.3867, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859540000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1483.0, "quote_volume": 80.011, "trades": 4, "taker_buy_volume": 773.0, "taker_buy_quote": 41.742}, {"ts": 1769859600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 522.0, "quote_volume": 28.188, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 28.188}, {"ts": 1769859660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 272.0, "quote_volume": 14.6608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859720000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 555.0, "quote_volume": 29.9407, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 14.148}, {"ts": 1769859780000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3753.0, "quote_volume": 202.3067, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 10.8}, {"ts": 1769859840000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 459.0, "quote_volume": 24.7178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859900000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6606.0, "quote_volume": 355.432, "trades": 9, "taker_buy_volume": 292.0, "taker_buy_quote": 15.7388}, {"ts": 1769859960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6400.0, "quote_volume": 344.3785, "trades": 17, "taker_buy_volume": 1875.0, "taker_buy_quote": 100.9335}, {"ts": 1769860020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 215.0, "quote_volume": 11.5455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 597.0, "quote_volume": 32.0589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 263.0, "quote_volume": 14.1494, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 14.1494}, {"ts": 1769860200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 288.0, "quote_volume": 15.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860260000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 938.0, "quote_volume": 50.3706, "trades": 7, "taker_buy_volume": 643.0, "taker_buy_quote": 34.5291}, {"ts": 1769860320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860380000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 8601.0, "quote_volume": 461.4155, "trades": 6, "taker_buy_volume": 194.0, "taker_buy_quote": 10.4178}, {"ts": 1769860440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 285.0, "quote_volume": 15.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 320.0, "quote_volume": 17.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 517.0, "quote_volume": 27.7112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860680000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5796.0, "quote_volume": 311.2242, "trades": 5, "taker_buy_volume": 5586.0, "taker_buy_quote": 299.9682}, {"ts": 1769860740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 465.0, "quote_volume": 24.924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2242.0, "quote_volume": 120.1712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860920000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 10966.0, "quote_volume": 588.3367, "trades": 8, "taker_buy_volume": 5591.0, "taker_buy_quote": 300.2367}, {"ts": 1769860980000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 9588.0, "quote_volume": 514.8536, "trades": 17, "taker_buy_volume": 5530.0, "taker_buy_quote": 296.961}, {"ts": 1769861040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 466.0, "quote_volume": 24.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 216.0, "quote_volume": 11.5776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2475.0, "quote_volume": 132.9075, "trades": 12, "taker_buy_volume": 2240.0, "taker_buy_quote": 120.288}, {"ts": 1769861340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 460.0, "quote_volume": 24.702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 9181.0, "quote_volume": 492.1016, "trades": 14, "taker_buy_volume": 1924.0, "taker_buy_quote": 103.1264}, {"ts": 1769861460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1548.0, "quote_volume": 82.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 476.0, "quote_volume": 25.466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861580000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 7552.0, "quote_volume": 403.2345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 183.0, "quote_volume": 9.7905, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 9.7905}, {"ts": 1769861700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 221.0, "quote_volume": 11.8014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861760000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 1259.0, "quote_volume": 67.3275, "trades": 3, "taker_buy_volume": 969.0, "taker_buy_quote": 51.8415}, {"ts": 1769861820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 507.0, "quote_volume": 27.1245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2020.0, "quote_volume": 108.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862000000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 178.0, "quote_volume": 9.5408, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.5408}, {"ts": 1769862060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 211.0, "quote_volume": 11.2885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862120000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3078.0, "quote_volume": 164.6226, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 10.1115}, {"ts": 1769862180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 197.0, "quote_volume": 10.5592, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.5592}, {"ts": 1769862300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1367.0, "quote_volume": 73.2712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 258.0, "quote_volume": 13.8288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 655.0, "quote_volume": 35.108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862600000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 489.0, "quote_volume": 26.1898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6992.0, "quote_volume": 374.072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862720000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 560.0, "quote_volume": 29.997, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 29.997}, {"ts": 1769862780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 244.0, "quote_volume": 13.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 293.0, "quote_volume": 15.6755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862960000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 643.0, "quote_volume": 34.3462, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 5.35}, {"ts": 1769863020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863080000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 22085.0, "quote_volume": 1181.5262, "trades": 5, "taker_buy_volume": 156.0, "taker_buy_quote": 8.346}, {"ts": 1769863140000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 526.0, "quote_volume": 28.0946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 246.0, "quote_volume": 13.1364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 512.0, "quote_volume": 27.3408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 45009.0, "quote_volume": 2403.4806, "trades": 4, "taker_buy_volume": 21708.0, "taker_buy_quote": 1159.2072}, {"ts": 1769863440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 465.0, "quote_volume": 24.831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 278.0, "quote_volume": 14.8452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3250.0, "quote_volume": 173.55, "trades": 17, "taker_buy_volume": 1959.0, "taker_buy_quote": 104.6106}, {"ts": 1769863680000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 221.0, "quote_volume": 11.7793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 508.0, "quote_volume": 27.0256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 23837.0, "quote_volume": 1268.1284, "trades": 4, "taker_buy_volume": 3990.0, "taker_buy_quote": 212.268}, {"ts": 1769863920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 476.0, "quote_volume": 25.3232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 196.0, "quote_volume": 10.4468, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.4468}, {"ts": 1769864040000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1817.0, "quote_volume": 96.8461, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 8025.0, "quote_volume": 427.7325, "trades": 4, "taker_buy_volume": 8025.0, "taker_buy_quote": 427.7325}, {"ts": 1769864160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 187.0, "quote_volume": 9.9671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864340000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 37331.0, "quote_volume": 1986.2971, "trades": 73, "taker_buy_volume": 3886.0, "taker_buy_quote": 207.0231}, {"ts": 1769864400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 32024.0, "quote_volume": 1703.6768, "trades": 5, "taker_buy_volume": 28096.0, "taker_buy_quote": 1494.7072}, {"ts": 1769864460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3170.0, "quote_volume": 168.961, "trades": 11, "taker_buy_volume": 3170.0, "taker_buy_quote": 168.961}, {"ts": 1769864580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3825.0, "quote_volume": 203.49, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 195.0, "quote_volume": 10.374, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.374}, {"ts": 1769864700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 419.0, "quote_volume": 22.3327, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 22.3327}, {"ts": 1769864760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 202.0, "quote_volume": 10.7666, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.7666}, {"ts": 1769864880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 218.0, "quote_volume": 11.6194, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 11.6194}, {"ts": 1769864940000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865000000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 13152.0, "quote_volume": 699.7097, "trades": 58, "taker_buy_volume": 5202.0, "taker_buy_quote": 276.7697}, {"ts": 1769865060000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2660.0, "quote_volume": 141.5384, "trades": 14, "taker_buy_volume": 264.0, "taker_buy_quote": 14.0712}, {"ts": 1769865120000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1429.0, "quote_volume": 76.0228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865180000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 467.0, "quote_volume": 24.8444, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 24.8444}, {"ts": 1769865240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1729.0, "quote_volume": 91.9828, "trades": 12, "taker_buy_volume": 1729.0, "taker_buy_quote": 91.9828}, {"ts": 1769865300000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 510.0, "quote_volume": 27.132, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 27.132}, {"ts": 1769865360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 249.0, "quote_volume": 13.2717, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 13.2717}, {"ts": 1769865420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 296.0, "quote_volume": 15.7768, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 15.7768}, {"ts": 1769865540000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 5810.0, "quote_volume": 309.1448, "trades": 26, "taker_buy_volume": 921.0, "taker_buy_quote": 49.05}, {"ts": 1769865600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 264.0, "quote_volume": 14.0712, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 14.0712}, {"ts": 1769865720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 296.0, "quote_volume": 15.7768, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 15.7768}, {"ts": 1769865780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865840000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 738.0, "quote_volume": 39.3618, "trades": 4, "taker_buy_volume": 738.0, "taker_buy_quote": 39.3618}, {"ts": 1769865900000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 15908.0, "quote_volume": 847.7618, "trades": 4, "taker_buy_volume": 10737.0, "taker_buy_quote": 572.2821}, {"ts": 1769865960000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 1762.0, "quote_volume": 93.7852, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 12.4956}, {"ts": 1769866020000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 497.0, "quote_volume": 26.4901, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 26.4901}, {"ts": 1769866080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 820.0, "quote_volume": 43.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 9399.0, "quote_volume": 500.9667, "trades": 2, "taker_buy_volume": 9399.0, "taker_buy_quote": 500.9667}, {"ts": 1769866200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 466.0, "quote_volume": 24.8378, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 24.8378}, {"ts": 1769866260000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 57641.0, "quote_volume": 3066.5308, "trades": 5, "taker_buy_volume": 296.0, "taker_buy_quote": 15.7768}, {"ts": 1769866320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3565.0, "quote_volume": 189.3015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 660.0, "quote_volume": 35.046, "trades": 4, "taker_buy_volume": 660.0, "taker_buy_quote": 35.046}, {"ts": 1769866440000, "open": 0.0532, "high": 0.0532, "low": 0.0529, "close": 0.0529, "volume": 15196.0, "quote_volume": 805.2006, "trades": 8, "taker_buy_volume": 279.0, "taker_buy_quote": 14.8428}, {"ts": 1769866500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 154.0, "quote_volume": 8.162, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 8.162}, {"ts": 1769866560000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 4258.0, "quote_volume": 225.7478, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 14.896}, {"ts": 1769866620000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4530.0, "quote_volume": 240.1444, "trades": 4, "taker_buy_volume": 4530.0, "taker_buy_quote": 240.1444}, {"ts": 1769866680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866800000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 4474.0, "quote_volume": 237.5927, "trades": 4, "taker_buy_volume": 649.0, "taker_buy_quote": 34.4852}, {"ts": 1769866860000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866920000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 296.0, "quote_volume": 15.7176, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 15.7176}, {"ts": 1769866980000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 280.0, "quote_volume": 14.868, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 14.868}, {"ts": 1769867040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3425.0, "quote_volume": 181.8675, "trades": 9, "taker_buy_volume": 3425.0, "taker_buy_quote": 181.8675}, {"ts": 1769867100000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 3477.0, "quote_volume": 184.5583, "trades": 13, "taker_buy_volume": 622.0, "taker_buy_quote": 33.0577}, {"ts": 1769867160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1082.0, "quote_volume": 57.4542, "trades": 7, "taker_buy_volume": 1082.0, "taker_buy_quote": 57.4542}, {"ts": 1769867220000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 425.0, "quote_volume": 22.5939, "trades": 3, "taker_buy_volume": 425.0, "taker_buy_quote": 22.5939}, {"ts": 1769867280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 678.0, "quote_volume": 36.0696, "trades": 3, "taker_buy_volume": 678.0, "taker_buy_quote": 36.0696}, {"ts": 1769867340000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5535.0, "quote_volume": 293.7375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 327.0, "quote_volume": 17.3637, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 17.3637}, {"ts": 1769867460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 477.0, "quote_volume": 25.3287, "trades": 3, "taker_buy_volume": 477.0, "taker_buy_quote": 25.3287}, {"ts": 1769867520000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 27500.0, "quote_volume": 1461.8202, "trades": 9, "taker_buy_volume": 23675.0, "taker_buy_quote": 1258.7127}, {"ts": 1769867580000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 1012.0, "quote_volume": 53.7133, "trades": 5, "taker_buy_volume": 462.0, "taker_buy_quote": 24.5633}, {"ts": 1769867640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 295.0, "quote_volume": 15.694, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 15.694}, {"ts": 1769867700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1598.0, "quote_volume": 84.8538, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 6812.0, "quote_volume": 361.7172, "trades": 3, "taker_buy_volume": 6812.0, "taker_buy_quote": 361.7172}, {"ts": 1769867820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3045.0, "quote_volume": 161.6895, "trades": 4, "taker_buy_volume": 3045.0, "taker_buy_quote": 161.6895}, {"ts": 1769867880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867940000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 2564.0, "quote_volume": 136.1484, "trades": 11, "taker_buy_volume": 2564.0, "taker_buy_quote": 136.1484}, {"ts": 1769868000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 430.0, "quote_volume": 22.833, "trades": 3, "taker_buy_volume": 430.0, "taker_buy_quote": 22.833}, {"ts": 1769868060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868120000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 117201.0, "quote_volume": 6232.2989, "trades": 33, "taker_buy_volume": 111668.0, "taker_buy_quote": 5938.4966}, {"ts": 1769868180000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 8382.0, "quote_volume": 446.7034, "trades": 5, "taker_buy_volume": 3985.0, "taker_buy_quote": 212.4005}, {"ts": 1769868240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 276.0, "quote_volume": 14.7108, "trades": 4, "taker_buy_volume": 276.0, "taker_buy_quote": 14.7108}, {"ts": 1769868300000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 61688.0, "quote_volume": 3288.0247, "trades": 11, "taker_buy_volume": 2256.0, "taker_buy_quote": 120.2991}, {"ts": 1769868360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 311.0, "quote_volume": 16.6074, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 16.6074}, {"ts": 1769868420000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 20022.0, "quote_volume": 1065.437, "trades": 13, "taker_buy_volume": 10270.0, "taker_buy_quote": 546.6306}, {"ts": 1769868480000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 81301.0, "quote_volume": 4313.2062, "trades": 31, "taker_buy_volume": 22862.0, "taker_buy_quote": 1214.0267}, {"ts": 1769868540000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 13596.0, "quote_volume": 720.6042, "trades": 17, "taker_buy_volume": 9771.0, "taker_buy_quote": 517.8792}, {"ts": 1769868600000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 25442.0, "quote_volume": 1346.8238, "trades": 15, "taker_buy_volume": 9239.0, "taker_buy_quote": 489.3026}, {"ts": 1769868660000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 10034.0, "quote_volume": 531.4195, "trades": 5, "taker_buy_volume": 2384.0, "taker_buy_quote": 126.352}, {"ts": 1769868720000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 11177.0, "quote_volume": 591.3131, "trades": 7, "taker_buy_volume": 3527.0, "taker_buy_quote": 186.6281}, {"ts": 1769868780000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4058.0, "quote_volume": 214.6915, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 12.349}, {"ts": 1769868840000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 19491.0, "quote_volume": 1029.2844, "trades": 22, "taker_buy_volume": 10000.0, "taker_buy_quote": 528.2027}, {"ts": 1769868900000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 15489.0, "quote_volume": 816.7902, "trades": 13, "taker_buy_volume": 3651.0, "taker_buy_quote": 192.5451}, {"ts": 1769868960000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 8450.0, "quote_volume": 446.1911, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 42.2711}, {"ts": 1769869020000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 13973.0, "quote_volume": 736.8856, "trades": 10, "taker_buy_volume": 5085.0, "taker_buy_quote": 268.1055}, {"ts": 1769869080000, "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0524, "volume": 77388.0, "quote_volume": 4066.0552, "trades": 57, "taker_buy_volume": 12128.0, "taker_buy_quote": 637.2905}, {"ts": 1769869140000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 56781.0, "quote_volume": 2980.8421, "trades": 13, "taker_buy_volume": 55177.0, "taker_buy_quote": 2896.7925}, {"ts": 1769869200000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 410.0, "quote_volume": 21.5036, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 10.29}, {"ts": 1769869260000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 89317.0, "quote_volume": 4680.6101, "trades": 8, "taker_buy_volume": 168.0, "taker_buy_quote": 8.82}, {"ts": 1769869320000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 4299.0, "quote_volume": 225.1382, "trades": 6, "taker_buy_volume": 3809.0, "taker_buy_quote": 199.5112}, {"ts": 1769869380000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 7108.0, "quote_volume": 371.0367, "trades": 18, "taker_buy_volume": 4406.0, "taker_buy_quote": 230.012}, {"ts": 1769869440000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 9200.0, "quote_volume": 479.0535, "trades": 24, "taker_buy_volume": 1391.0, "taker_buy_quote": 72.3876}, {"ts": 1769869500000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 697.0, "quote_volume": 36.2844, "trades": 4, "taker_buy_volume": 167.0, "taker_buy_quote": 8.7007}, {"ts": 1769869560000, "open": 0.0521, "high": 0.0521, "low": 0.051, "close": 0.0517, "volume": 327315.0, "quote_volume": 16793.5849, "trades": 120, "taker_buy_volume": 260884.0, "taker_buy_quote": 13381.6796}, {"ts": 1769869620000, "open": 0.0516, "high": 0.0517, "low": 0.0512, "close": 0.0515, "volume": 189403.0, "quote_volume": 9758.4496, "trades": 106, "taker_buy_volume": 50136.0, "taker_buy_quote": 2584.1592}, {"ts": 1769869680000, "open": 0.0514, "high": 0.0515, "low": 0.0512, "close": 0.0514, "volume": 16537.0, "quote_volume": 849.2746, "trades": 12, "taker_buy_volume": 10591.0, "taker_buy_quote": 543.6274}, {"ts": 1769869740000, "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 1017.0, "quote_volume": 52.292, "trades": 5, "taker_buy_volume": 1017.0, "taker_buy_quote": 52.292}, {"ts": 1769869800000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 57974.0, "quote_volume": 2985.5286, "trades": 12, "taker_buy_volume": 1159.0, "taker_buy_quote": 59.6517}, {"ts": 1769869860000, "open": 0.0513, "high": 0.0514, "low": 0.0511, "close": 0.0511, "volume": 8600.0, "quote_volume": 440.4, "trades": 6, "taker_buy_volume": 4483.0, "taker_buy_quote": 230.0213}, {"ts": 1769869920000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 1996.0, "quote_volume": 102.1615, "trades": 8, "taker_buy_volume": 1036.0, "taker_buy_quote": 52.9856}, {"ts": 1769869980000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 716.0, "quote_volume": 36.73, "trades": 5, "taker_buy_volume": 152.0, "taker_buy_quote": 7.7976}, {"ts": 1769870040000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 4331.0, "quote_volume": 222.2143, "trades": 4, "taker_buy_volume": 4331.0, "taker_buy_quote": 222.2143}, {"ts": 1769870100000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 3007.0, "quote_volume": 154.3934, "trades": 15, "taker_buy_volume": 1994.0, "taker_buy_quote": 102.4265}, {"ts": 1769870160000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 23908.0, "quote_volume": 1221.7624, "trades": 15, "taker_buy_volume": 4977.0, "taker_buy_quote": 254.3597}, {"ts": 1769870220000, "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.0509, "volume": 60310.0, "quote_volume": 3071.5998, "trades": 33, "taker_buy_volume": 12000.0, "taker_buy_quote": 610.8}, {"ts": 1769870280000, "open": 0.0508, "high": 0.0509, "low": 0.0506, "close": 0.0509, "volume": 105084.0, "quote_volume": 5328.5486, "trades": 29, "taker_buy_volume": 2965.0, "taker_buy_quote": 150.5443}, {"ts": 1769870340000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 4721.0, "quote_volume": 240.2533, "trades": 5, "taker_buy_volume": 4194.0, "taker_buy_quote": 213.4746}, {"ts": 1769870400000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 27746.0, "quote_volume": 1410.381, "trades": 4, "taker_buy_volume": 6675.0, "taker_buy_quote": 339.7575}, {"ts": 1769870460000, "open": 0.0507, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 228125.0, "quote_volume": 11568.0519, "trades": 14, "taker_buy_volume": 203516.0, "taker_buy_quote": 10318.6732}, {"ts": 1769870520000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 10133.0, "quote_volume": 512.1146, "trades": 12, "taker_buy_volume": 5042.0, "taker_buy_quote": 255.0191}, {"ts": 1769870580000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 22925.0, "quote_volume": 1157.7125, "trades": 3, "taker_buy_volume": 4021.0, "taker_buy_quote": 203.0605}, {"ts": 1769870640000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 32227.0, "quote_volume": 1624.7186, "trades": 16, "taker_buy_volume": 4019.0, "taker_buy_quote": 202.9595}, {"ts": 1769870700000, "open": 0.0504, "high": 0.0506, "low": 0.0503, "close": 0.0506, "volume": 16321.0, "quote_volume": 822.0283, "trades": 16, "taker_buy_volume": 8360.0, "taker_buy_quote": 421.4662}, {"ts": 1769870760000, "open": 0.0505, "high": 0.0508, "low": 0.0505, "close": 0.0508, "volume": 50802.0, "quote_volume": 2580.1847, "trades": 26, "taker_buy_volume": 30671.0, "taker_buy_quote": 1557.5992}, {"ts": 1769870820000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4279.0, "quote_volume": 216.9453, "trades": 3, "taker_buy_volume": 3994.0, "taker_buy_quote": 202.4958}, {"ts": 1769870880000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 47616.0, "quote_volume": 2410.2765, "trades": 37, "taker_buy_volume": 13076.0, "taker_buy_quote": 662.5525}, {"ts": 1769870940000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 294.0, "quote_volume": 14.9058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871000000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 8358.0, "quote_volume": 423.2973, "trades": 8, "taker_buy_volume": 8191.0, "taker_buy_quote": 414.8471}, {"ts": 1769871060000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 649.0, "quote_volume": 32.8152, "trades": 4, "taker_buy_volume": 154.0, "taker_buy_quote": 7.7924}, {"ts": 1769871120000, "open": 0.0505, "high": 0.0508, "low": 0.0505, "close": 0.0508, "volume": 5565.0, "quote_volume": 282.1835, "trades": 5, "taker_buy_volume": 5262.0, "taker_buy_quote": 266.882}, {"ts": 1769871180000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 560.0, "quote_volume": 28.4208, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 28.4208}, {"ts": 1769871240000, "open": 0.0507, "high": 0.0511, "low": 0.0507, "close": 0.0511, "volume": 59000.0, "quote_volume": 3005.6351, "trades": 18, "taker_buy_volume": 54937.0, "taker_buy_quote": 2798.8522}, {"ts": 1769871300000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 694.0, "quote_volume": 35.4338, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 8.0227}, {"ts": 1769871360000, "open": 0.0512, "high": 0.0512, "low": 0.0509, "close": 0.051, "volume": 2156.0, "quote_volume": 110.0616, "trades": 7, "taker_buy_volume": 1113.0, "taker_buy_quote": 56.8803}, {"ts": 1769871420000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 8793.0, "quote_volume": 449.3223, "trades": 6, "taker_buy_volume": 8515.0, "taker_buy_quote": 435.1165}, {"ts": 1769871480000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 8765.0, "quote_volume": 448.7147, "trades": 8, "taker_buy_volume": 8232.0, "taker_buy_quote": 421.4784}, {"ts": 1769871540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 505.0, "quote_volume": 25.856, "trades": 3, "taker_buy_volume": 505.0, "taker_buy_quote": 25.856}, {"ts": 1769871600000, "open": 0.0512, "high": 0.0514, "low": 0.0511, "close": 0.0514, "volume": 15168.0, "quote_volume": 776.4206, "trades": 11, "taker_buy_volume": 11343.0, "taker_buy_quote": 580.9631}, {"ts": 1769871660000, "open": 0.0512, "high": 0.0516, "low": 0.0511, "close": 0.0513, "volume": 497567.0, "quote_volume": 25560.4158, "trades": 67, "taker_buy_volume": 428854.0, "taker_buy_quote": 22029.8347}, {"ts": 1769871720000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 1905.0, "quote_volume": 97.8856, "trades": 5, "taker_buy_volume": 1482.0, "taker_buy_quote": 76.1748}, {"ts": 1769871780000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 4303.0, "quote_volume": 220.707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769871840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 288.0, "quote_volume": 14.7456, "trades": 3, "taker_buy_volume": 288.0, "taker_buy_quote": 14.7456}, {"ts": 1769871900000, "open": 0.0513, "high": 0.0517, "low": 0.0513, "close": 0.0517, "volume": 17156.0, "quote_volume": 883.0034, "trades": 18, "taker_buy_volume": 17156.0, "taker_buy_quote": 883.0034}, {"ts": 1769871960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 470.0, "quote_volume": 24.346, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 24.346}, {"ts": 1769872020000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 7193.0, "quote_volume": 371.8204, "trades": 6, "taker_buy_volume": 3334.0, "taker_buy_quote": 172.3678}, {"ts": 1769872080000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 30258.0, "quote_volume": 1565.6072, "trades": 9, "taker_buy_volume": 23652.0, "taker_buy_quote": 1224.7267}, {"ts": 1769872140000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 17268.0, "quote_volume": 890.1294, "trades": 8, "taker_buy_volume": 8154.0, "taker_buy_quote": 420.7584}, {"ts": 1769872200000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 22581.0, "quote_volume": 1161.1027, "trades": 6, "taker_buy_volume": 4109.0, "taker_buy_quote": 211.6419}, {"ts": 1769872260000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4621.0, "quote_volume": 237.9815, "trades": 6, "taker_buy_volume": 4621.0, "taker_buy_quote": 237.9815}, {"ts": 1769872320000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 4751.0, "quote_volume": 244.2305, "trades": 5, "taker_buy_volume": 4484.0, "taker_buy_quote": 230.5067}, {"ts": 1769872380000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 505.0, "quote_volume": 26.0075, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 26.0075}, {"ts": 1769872440000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872500000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 911.0, "quote_volume": 46.7343, "trades": 6, "taker_buy_volume": 253.0, "taker_buy_quote": 12.9789}, {"ts": 1769872560000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 2474.0, "quote_volume": 126.7178, "trades": 5, "taker_buy_volume": 490.0, "taker_buy_quote": 25.137}, {"ts": 1769872620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 689.0, "quote_volume": 35.3457, "trades": 7, "taker_buy_volume": 689.0, "taker_buy_quote": 35.3457}, {"ts": 1769872680000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872740000, "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 34084.0, "quote_volume": 1754.6003, "trades": 12, "taker_buy_volume": 31830.0, "taker_buy_quote": 1638.8206}, {"ts": 1769872800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 582.0, "quote_volume": 29.8566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 398.0, "quote_volume": 20.4174, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 20.4174}, {"ts": 1769872920000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 4982.0, "quote_volume": 255.1053, "trades": 6, "taker_buy_volume": 963.0, "taker_buy_quote": 49.3325}, {"ts": 1769872980000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 43516.0, "quote_volume": 2227.54, "trades": 15, "taker_buy_volume": 36081.0, "taker_buy_quote": 1846.9459}, {"ts": 1769873040000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1924.0, "quote_volume": 98.3164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873100000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 4698.0, "quote_volume": 240.1154, "trades": 5, "taker_buy_volume": 4698.0, "taker_buy_quote": 240.1154}, {"ts": 1769873160000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 510.0, "quote_volume": 26.112, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 9.216}, {"ts": 1769873220000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 799.0, "quote_volume": 40.8523, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 11.9808}, {"ts": 1769873280000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 5865.0, "quote_volume": 300.446, "trades": 5, "taker_buy_volume": 5865.0, "taker_buy_quote": 300.446}, {"ts": 1769873340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1019.0, "quote_volume": 52.2747, "trades": 7, "taker_buy_volume": 1019.0, "taker_buy_quote": 52.2747}, {"ts": 1769873400000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 196.0, "quote_volume": 10.0548, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.0548}, {"ts": 1769873460000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 832.0, "quote_volume": 42.7085, "trades": 4, "taker_buy_volume": 832.0, "taker_buy_quote": 42.7085}, {"ts": 1769873520000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 7109.0, "quote_volume": 364.7092, "trades": 10, "taker_buy_volume": 7109.0, "taker_buy_quote": 364.7092}, {"ts": 1769873580000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 3446.0, "quote_volume": 177.1528, "trades": 21, "taker_buy_volume": 284.0, "taker_buy_quote": 14.626}, {"ts": 1769873640000, "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 6017.0, "quote_volume": 309.3493, "trades": 16, "taker_buy_volume": 2056.0, "taker_buy_quote": 105.7675}, {"ts": 1769873700000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 59748.0, "quote_volume": 3065.5484, "trades": 8, "taker_buy_volume": 4760.0, "taker_buy_quote": 244.664}, {"ts": 1769873760000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 5954.0, "quote_volume": 304.8448, "trades": 6, "taker_buy_volume": 4804.0, "taker_buy_quote": 245.9648}, {"ts": 1769873820000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 4308.0, "quote_volume": 220.5981, "trades": 3, "taker_buy_volume": 4308.0, "taker_buy_quote": 220.5981}, {"ts": 1769873880000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 9201.0, "quote_volume": 472.0113, "trades": 2, "taker_buy_volume": 9201.0, "taker_buy_quote": 472.0113}, {"ts": 1769873940000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 9410.0, "quote_volume": 483.25, "trades": 13, "taker_buy_volume": 9410.0, "taker_buy_quote": 483.25}, {"ts": 1769874000000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 253.0, "quote_volume": 13.0042, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 13.0042}, {"ts": 1769874060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 725.0, "quote_volume": 37.1925, "trades": 1, "taker_buy_volume": 725.0, "taker_buy_quote": 37.1925}, {"ts": 1769874120000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 474.0, "quote_volume": 24.343, "trades": 4, "taker_buy_volume": 474.0, "taker_buy_quote": 24.343}, {"ts": 1769874180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874240000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1933.0, "quote_volume": 98.9696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874300000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 4910.0, "quote_volume": 251.883, "trades": 13, "taker_buy_volume": 4910.0, "taker_buy_quote": 251.883}, {"ts": 1769874360000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 238.0, "quote_volume": 12.2094, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 12.2094}, {"ts": 1769874420000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 44271.0, "quote_volume": 2270.2429, "trades": 9, "taker_buy_volume": 44271.0, "taker_buy_quote": 2270.2429}, {"ts": 1769874480000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1298.0, "quote_volume": 66.5546, "trades": 6, "taker_buy_volume": 970.0, "taker_buy_quote": 49.761}, {"ts": 1769874540000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 13514.0, "quote_volume": 694.1382, "trades": 8, "taker_buy_volume": 13216.0, "taker_buy_quote": 678.8806}, {"ts": 1769874600000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 18068.0, "quote_volume": 928.6563, "trades": 3, "taker_buy_volume": 17679.0, "taker_buy_quote": 908.7006}, {"ts": 1769874660000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874720000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 56206.0, "quote_volume": 2877.7472, "trades": 8, "taker_buy_volume": 582.0, "taker_buy_quote": 29.7984}, {"ts": 1769874900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 398.0, "quote_volume": 20.3776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 390.0, "quote_volume": 19.968, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 19.968}, {"ts": 1769875020000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 4330.0, "quote_volume": 220.8884, "trades": 3, "taker_buy_volume": 4117.0, "taker_buy_quote": 210.0254}, {"ts": 1769875080000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1362.0, "quote_volume": 69.4342, "trades": 10, "taker_buy_volume": 844.0, "taker_buy_quote": 43.044}, {"ts": 1769875140000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 180.0, "quote_volume": 9.18, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.18}, {"ts": 1769875200000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 5822.0, "quote_volume": 296.9337, "trades": 6, "taker_buy_volume": 4243.0, "taker_buy_quote": 216.4047}, {"ts": 1769875260000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1723.0, "quote_volume": 87.7302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875320000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4361.0, "quote_volume": 222.411, "trades": 5, "taker_buy_volume": 4148.0, "taker_buy_quote": 211.548}, {"ts": 1769875440000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 4487.0, "quote_volume": 228.3629, "trades": 4, "taker_buy_volume": 3982.0, "taker_buy_quote": 202.6838}, {"ts": 1769875500000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 48705.0, "quote_volume": 2479.1297, "trades": 4, "taker_buy_volume": 452.0, "taker_buy_quote": 23.052}, {"ts": 1769875560000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 175.0, "quote_volume": 8.9075, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.9075}, {"ts": 1769875620000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 7696.0, "quote_volume": 390.2568, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875680000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 3983.0, "quote_volume": 202.3364, "trades": 2, "taker_buy_volume": 3983.0, "taker_buy_quote": 202.3364}, {"ts": 1769875740000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 902.0, "quote_volume": 45.6521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875800000, "open": 0.0507, "high": 0.0509, "low": 0.0506, "close": 0.0509, "volume": 9098.0, "quote_volume": 462.1979, "trades": 7, "taker_buy_volume": 8637.0, "taker_buy_quote": 438.8243}, {"ts": 1769875860000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 4987.0, "quote_volume": 253.7199, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875920000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 10739.0, "quote_volume": 546.6151, "trades": 5, "taker_buy_volume": 4013.0, "taker_buy_quote": 204.2617}, {"ts": 1769875980000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 12115.0, "quote_volume": 616.6247, "trades": 6, "taker_buy_volume": 8002.0, "taker_buy_quote": 407.3018}, {"ts": 1769876040000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 6370.0, "quote_volume": 323.8057, "trades": 4, "taker_buy_volume": 6078.0, "taker_buy_quote": 308.9721}, {"ts": 1769876100000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 282.0, "quote_volume": 14.3256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876160000, "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 56076.0, "quote_volume": 2842.8447, "trades": 17, "taker_buy_volume": 45142.0, "taker_buy_quote": 2288.5025}, {"ts": 1769876220000, "open": 0.0506, "high": 0.051, "low": 0.0505, "close": 0.051, "volume": 39377.0, "quote_volume": 2001.6145, "trades": 21, "taker_buy_volume": 27581.0, "taker_buy_quote": 1403.3948}, {"ts": 1769876280000, "open": 0.051, "high": 0.0515, "low": 0.051, "close": 0.0513, "volume": 20047.0, "quote_volume": 1030.1459, "trades": 15, "taker_buy_volume": 11723.0, "taker_buy_quote": 602.8352}, {"ts": 1769876340000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 830.0, "quote_volume": 42.6921, "trades": 5, "taker_buy_volume": 830.0, "taker_buy_quote": 42.6921}, {"ts": 1769876400000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 585.0, "quote_volume": 30.0155, "trades": 4, "taker_buy_volume": 585.0, "taker_buy_quote": 30.0155}, {"ts": 1769876460000, "open": 0.0514, "high": 0.0517, "low": 0.0514, "close": 0.0514, "volume": 13987.0, "quote_volume": 722.1828, "trades": 16, "taker_buy_volume": 9637.0, "taker_buy_quote": 497.8278}, {"ts": 1769876520000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 5397.0, "quote_volume": 276.9062, "trades": 6, "taker_buy_volume": 401.0, "taker_buy_quote": 20.6114}, {"ts": 1769876580000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 770.0, "quote_volume": 39.6002, "trades": 5, "taker_buy_volume": 770.0, "taker_buy_quote": 39.6002}, {"ts": 1769876640000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 1362.0, "quote_volume": 69.9835, "trades": 3, "taker_buy_volume": 1129.0, "taker_buy_quote": 58.0306}, {"ts": 1769876700000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 15707.0, "quote_volume": 804.118, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876760000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 13454.0, "quote_volume": 686.8015, "trades": 14, "taker_buy_volume": 510.0, "taker_buy_quote": 26.0897}, {"ts": 1769876820000, "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 734.0, "quote_volume": 37.462, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 25.9077}, {"ts": 1769876880000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 538.0, "quote_volume": 27.3905, "trades": 3, "taker_buy_volume": 239.0, "taker_buy_quote": 12.1714}, {"ts": 1769876940000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 277.0, "quote_volume": 14.1087, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 14.1087}, {"ts": 1769877000000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 496.0, "quote_volume": 25.1968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877060000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 509.0, "quote_volume": 25.9081, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 25.9081}, {"ts": 1769877120000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 401.0, "quote_volume": 20.3898, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 9.671}, {"ts": 1769877180000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 4427.0, "quote_volume": 224.8475, "trades": 13, "taker_buy_volume": 2833.0, "taker_buy_quote": 143.9164}, {"ts": 1769877240000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 3905.0, "quote_volume": 198.3991, "trades": 4, "taker_buy_volume": 369.0, "taker_buy_quote": 18.7703}, {"ts": 1769877300000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 2000.0, "quote_volume": 101.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 101.4}, {"ts": 1769877360000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 493.0, "quote_volume": 24.9458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877420000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 150.0, "quote_volume": 7.605, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.605}, {"ts": 1769877480000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 223.0, "quote_volume": 11.3061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877540000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 466.0, "quote_volume": 23.6262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877600000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 447.0, "quote_volume": 22.6837, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 22.6837}, {"ts": 1769877660000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 408.0, "quote_volume": 20.6856, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 20.6856}, {"ts": 1769877720000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 459.0, "quote_volume": 23.2713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877780000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 465.0, "quote_volume": 23.5978, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 11.3284}, {"ts": 1769877840000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 575.0, "quote_volume": 29.1525, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 29.1525}, {"ts": 1769877900000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4001.0, "quote_volume": 202.4506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877960000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 10273.0, "quote_volume": 519.7844, "trades": 15, "taker_buy_volume": 9979.0, "taker_buy_quote": 504.9374}, {"ts": 1769878020000, "open": 0.0506, "high": 0.0506, "low": 0.0503, "close": 0.0504, "volume": 12073.0, "quote_volume": 607.8724, "trades": 16, "taker_buy_volume": 6567.0, "taker_buy_quote": 330.6041}, {"ts": 1769878080000, "open": 0.0502, "high": 0.0506, "low": 0.0502, "close": 0.0505, "volume": 19915.0, "quote_volume": 1005.9361, "trades": 20, "taker_buy_volume": 15123.0, "taker_buy_quote": 764.1167}, {"ts": 1769878140000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 831.0, "quote_volume": 42.1078, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 42.1078}, {"ts": 1769878200000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 4243.0, "quote_volume": 215.093, "trades": 4, "taker_buy_volume": 3972.0, "taker_buy_quote": 201.3804}, {"ts": 1769878260000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 8563.0, "quote_volume": 432.4801, "trades": 5, "taker_buy_volume": 206.0, "taker_buy_quote": 10.4236}, {"ts": 1769878320000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 407.0, "quote_volume": 20.5535, "trades": 3, "taker_buy_volume": 407.0, "taker_buy_quote": 20.5535}, {"ts": 1769878380000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 424.0, "quote_volume": 21.3478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878440000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 8097.0, "quote_volume": 406.5122, "trades": 9, "taker_buy_volume": 7233.0, "taker_buy_quote": 363.1394}, {"ts": 1769878500000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 10888.0, "quote_volume": 546.6013, "trades": 6, "taker_buy_volume": 4650.0, "taker_buy_quote": 233.4537}, {"ts": 1769878560000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 1253.0, "quote_volume": 62.8806, "trades": 6, "taker_buy_volume": 1053.0, "taker_buy_quote": 52.8606}, {"ts": 1769878620000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 32779.0, "quote_volume": 1642.2279, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878680000, "open": 0.0502, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 1014.0, "quote_volume": 50.9247, "trades": 6, "taker_buy_volume": 800.0, "taker_buy_quote": 40.2033}, {"ts": 1769878740000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1241.0, "quote_volume": 62.2982, "trades": 7, "taker_buy_volume": 1241.0, "taker_buy_quote": 62.2982}, {"ts": 1769878800000, "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0503, "volume": 4862.0, "quote_volume": 244.49, "trades": 9, "taker_buy_volume": 4415.0, "taker_buy_quote": 222.0745}, {"ts": 1769878860000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 515.0, "quote_volume": 25.9045, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 13.1786}, {"ts": 1769878920000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 2318.0, "quote_volume": 116.3636, "trades": 13, "taker_buy_volume": 1303.0, "taker_buy_quote": 65.4106}, {"ts": 1769878980000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 2680.0, "quote_volume": 134.5497, "trades": 4, "taker_buy_volume": 137.0, "taker_buy_quote": 6.8911}, {"ts": 1769879040000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 1007.0, "quote_volume": 50.5722, "trades": 7, "taker_buy_volume": 442.0, "taker_buy_quote": 22.2092}, {"ts": 1769879100000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 981.0, "quote_volume": 49.1351, "trades": 7, "taker_buy_volume": 162.0, "taker_buy_quote": 8.1324}, {"ts": 1769879160000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 8096.0, "quote_volume": 405.9928, "trades": 8, "taker_buy_volume": 4100.0, "taker_buy_quote": 205.451}, {"ts": 1769879220000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 733.0, "quote_volume": 36.7662, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 28.65}, {"ts": 1769879280000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 89098.0, "quote_volume": 4451.5639, "trades": 33, "taker_buy_volume": 2607.0, "taker_buy_quote": 130.35}, {"ts": 1769879340000, "open": 0.0498, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 1397.0, "quote_volume": 69.702, "trades": 7, "taker_buy_volume": 928.0, "taker_buy_quote": 46.3458}, {"ts": 1769879400000, "open": 0.0498, "high": 0.0498, "low": 0.0492, "close": 0.0494, "volume": 100735.0, "quote_volume": 4979.7295, "trades": 45, "taker_buy_volume": 61618.0, "taker_buy_quote": 3043.9083}, {"ts": 1769879460000, "open": 0.0494, "high": 0.0494, "low": 0.0481, "close": 0.0481, "volume": 196661.0, "quote_volume": 9586.6907, "trades": 143, "taker_buy_volume": 51841.0, "taker_buy_quote": 2531.2802}, {"ts": 1769879520000, "open": 0.0483, "high": 0.0487, "low": 0.0472, "close": 0.0482, "volume": 826719.0, "quote_volume": 39658.1937, "trades": 456, "taker_buy_volume": 503048.0, "taker_buy_quote": 24142.7928}, {"ts": 1769879580000, "open": 0.0482, "high": 0.0488, "low": 0.048, "close": 0.0488, "volume": 207209.0, "quote_volume": 10037.2537, "trades": 60, "taker_buy_volume": 96295.0, "taker_buy_quote": 4676.7663}, {"ts": 1769879640000, "open": 0.0489, "high": 0.0491, "low": 0.0486, "close": 0.0486, "volume": 67442.0, "quote_volume": 3293.8478, "trades": 73, "taker_buy_volume": 16622.0, "taker_buy_quote": 815.7639}, {"ts": 1769879700000, "open": 0.0486, "high": 0.0489, "low": 0.0486, "close": 0.0487, "volume": 4293.0, "quote_volume": 209.2087, "trades": 6, "taker_buy_volume": 2737.0, "taker_buy_quote": 133.5661}, {"ts": 1769879760000, "open": 0.0487, "high": 0.049, "low": 0.0486, "close": 0.049, "volume": 10138.0, "quote_volume": 495.1001, "trades": 13, "taker_buy_volume": 9669.0, "taker_buy_quote": 472.2472}, {"ts": 1769879820000, "open": 0.0487, "high": 0.0489, "low": 0.0487, "close": 0.0489, "volume": 1901.0, "quote_volume": 92.7578, "trades": 7, "taker_buy_volume": 1080.0, "taker_buy_quote": 52.7751}, {"ts": 1769879880000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 2249.0, "quote_volume": 109.7512, "trades": 4, "taker_buy_volume": 2249.0, "taker_buy_quote": 109.7512}, {"ts": 1769879940000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 63032.0, "quote_volume": 3082.1976, "trades": 9, "taker_buy_volume": 695.0, "taker_buy_quote": 33.9855}, {"ts": 1769880000000, "open": 0.0487, "high": 0.0487, "low": 0.0485, "close": 0.0486, "volume": 33165.0, "quote_volume": 1610.8709, "trades": 18, "taker_buy_volume": 14198.0, "taker_buy_quote": 689.6241}, {"ts": 1769880060000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 4361.0, "quote_volume": 211.5377, "trades": 4, "taker_buy_volume": 4361.0, "taker_buy_quote": 211.5377}, {"ts": 1769880120000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 683.0, "quote_volume": 33.1938, "trades": 4, "taker_buy_volume": 683.0, "taker_buy_quote": 33.1938}, {"ts": 1769880180000, "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0485, "volume": 5528.0, "quote_volume": 268.1078, "trades": 7, "taker_buy_volume": 338.0, "taker_buy_quote": 16.393}, {"ts": 1769880240000, "open": 0.0485, "high": 0.0487, "low": 0.0484, "close": 0.0485, "volume": 2000.0, "quote_volume": 96.9458, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 47.1906}, {"ts": 1769880300000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 4024.0, "quote_volume": 194.7616, "trades": 3, "taker_buy_volume": 4024.0, "taker_buy_quote": 194.7616}, {"ts": 1769880360000, "open": 0.0484, "high": 0.0484, "low": 0.0481, "close": 0.0481, "volume": 55263.0, "quote_volume": 2661.7905, "trades": 10, "taker_buy_volume": 294.0, "taker_buy_quote": 14.2296}, {"ts": 1769880420000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 21887.0, "quote_volume": 1058.9053, "trades": 12, "taker_buy_volume": 14597.0, "taker_buy_quote": 706.4158}, {"ts": 1769880480000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3960.0, "quote_volume": 191.664, "trades": 6, "taker_buy_volume": 1666.0, "taker_buy_quote": 80.6344}, {"ts": 1769880540000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 12329.0, "quote_volume": 597.1842, "trades": 6, "taker_buy_volume": 8431.0, "taker_buy_quote": 408.521}, {"ts": 1769880600000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 2648.0, "quote_volume": 128.4524, "trades": 13, "taker_buy_volume": 426.0, "taker_buy_quote": 20.6854}, {"ts": 1769880660000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 527.0, "quote_volume": 25.5697, "trades": 4, "taker_buy_volume": 527.0, "taker_buy_quote": 25.5697}, {"ts": 1769880720000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 1077.0, "quote_volume": 52.1929, "trades": 4, "taker_buy_volume": 661.0, "taker_buy_quote": 32.0585}, {"ts": 1769880780000, "open": 0.0485, "high": 0.0485, "low": 0.0482, "close": 0.0482, "volume": 40953.0, "quote_volume": 1974.8365, "trades": 16, "taker_buy_volume": 1958.0, "taker_buy_quote": 94.4686}, {"ts": 1769880840000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 6720.0, "quote_volume": 323.232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769880900000, "open": 0.0481, "high": 0.0483, "low": 0.048, "close": 0.0481, "volume": 4474.0, "quote_volume": 215.2811, "trades": 11, "taker_buy_volume": 1694.0, "taker_buy_quote": 81.527}, {"ts": 1769880960000, "open": 0.0482, "high": 0.0487, "low": 0.0482, "close": 0.0487, "volume": 35817.0, "quote_volume": 1738.6413, "trades": 19, "taker_buy_volume": 23853.0, "taker_buy_quote": 1158.6047}, {"ts": 1769881020000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 102809.0, "quote_volume": 4999.742, "trades": 9, "taker_buy_volume": 18067.0, "taker_buy_quote": 879.8629}, {"ts": 1769881080000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 538.0, "quote_volume": 26.093, "trades": 3, "taker_buy_volume": 228.0, "taker_buy_quote": 11.058}, {"ts": 1769881140000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 18861.0, "quote_volume": 914.7585, "trades": 9, "taker_buy_volume": 18861.0, "taker_buy_quote": 914.7585}, {"ts": 1769881200000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881260000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 2178.0, "quote_volume": 105.393, "trades": 5, "taker_buy_volume": 1956.0, "taker_buy_quote": 94.6704}, {"ts": 1769881320000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 2865.0, "quote_volume": 138.666, "trades": 5, "taker_buy_volume": 2865.0, "taker_buy_quote": 138.666}, {"ts": 1769881380000, "open": 0.0483, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 3936.0, "quote_volume": 189.9957, "trades": 8, "taker_buy_volume": 2077.0, "taker_buy_quote": 100.3619}, {"ts": 1769881440000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 14909.0, "quote_volume": 721.7301, "trades": 48, "taker_buy_volume": 2614.0, "taker_buy_quote": 126.6521}, {"ts": 1769881500000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 13119.0, "quote_volume": 637.5672, "trades": 7, "taker_buy_volume": 13119.0, "taker_buy_quote": 637.5672}, {"ts": 1769881560000, "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 8180.0, "quote_volume": 396.1577, "trades": 5, "taker_buy_volume": 2329.0, "taker_buy_quote": 112.9693}, {"ts": 1769881620000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 4315.0, "quote_volume": 208.0255, "trades": 7, "taker_buy_volume": 1748.0, "taker_buy_quote": 84.2961}, {"ts": 1769881680000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 8411.0, "quote_volume": 404.7557, "trades": 9, "taker_buy_volume": 5102.0, "taker_buy_quote": 245.5928}, {"ts": 1769881740000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769881800000, "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 17526.0, "quote_volume": 845.5044, "trades": 12, "taker_buy_volume": 17526.0, "taker_buy_quote": 845.5044}, {"ts": 1769881860000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 365.0, "quote_volume": 17.6484, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 17.6484}, {"ts": 1769881920000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 423.0, "quote_volume": 20.457, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 20.457}, {"ts": 1769881980000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 2430.0, "quote_volume": 117.6381, "trades": 4, "taker_buy_volume": 447.0, "taker_buy_quote": 21.6609}, {"ts": 1769882040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769882100000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 442.0, "quote_volume": 21.404, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 21.404}, {"ts": 1769882160000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 8333.0, "quote_volume": 402.5067, "trades": 4, "taker_buy_volume": 8333.0, "taker_buy_quote": 402.5067}, {"ts": 1769882220000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 159.0, "quote_volume": 7.6797, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 7.6797}, {"ts": 1769882280000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 261.0, "quote_volume": 12.6063, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 12.6063}, {"ts": 1769882340000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 89257.0, "quote_volume": 4319.9972, "trades": 13, "taker_buy_volume": 89257.0, "taker_buy_quote": 4319.9972}, {"ts": 1769882400000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 866.0, "quote_volume": 41.984, "trades": 3, "taker_buy_volume": 866.0, "taker_buy_quote": 41.984}, {"ts": 1769882460000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 1577.0, "quote_volume": 76.4679, "trades": 4, "taker_buy_volume": 1411.0, "taker_buy_quote": 68.4335}, {"ts": 1769882520000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 380.0, "quote_volume": 18.43, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 18.43}, {"ts": 1769882580000, "open": 0.0485, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 144052.0, "quote_volume": 6999.0888, "trades": 16, "taker_buy_volume": 142480.0, "taker_buy_quote": 6922.9916}, {"ts": 1769882640000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 31508.0, "quote_volume": 1527.7362, "trades": 7, "taker_buy_volume": 31508.0, "taker_buy_quote": 1527.7362}, {"ts": 1769882700000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 4917.0, "quote_volume": 238.8423, "trades": 10, "taker_buy_volume": 4917.0, "taker_buy_quote": 238.8423}, {"ts": 1769882760000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 1416.0, "quote_volume": 68.676, "trades": 2, "taker_buy_volume": 1416.0, "taker_buy_quote": 68.676}, {"ts": 1769882820000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 4730.0, "quote_volume": 229.127, "trades": 26, "taker_buy_volume": 1950.0, "taker_buy_quote": 94.575}, {"ts": 1769882880000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 34369.0, "quote_volume": 1665.6183, "trades": 84, "taker_buy_volume": 21587.0, "taker_buy_quote": 1046.9695}, {"ts": 1769882940000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 2522.0, "quote_volume": 122.5692, "trades": 5, "taker_buy_volume": 2522.0, "taker_buy_quote": 122.5692}, {"ts": 1769883000000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 243.0, "quote_volume": 11.8098, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 11.8098}, {"ts": 1769883060000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 4084.0, "quote_volume": 198.4824, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 12.5874}, {"ts": 1769883120000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 5419.0, "quote_volume": 262.8215, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883180000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 11803.0, "quote_volume": 572.4682, "trades": 24, "taker_buy_volume": 8079.0, "taker_buy_quote": 391.8542}, {"ts": 1769883240000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 550.0, "quote_volume": 26.73, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 26.73}, {"ts": 1769883300000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883360000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 11498.0, "quote_volume": 555.9031, "trades": 7, "taker_buy_volume": 1083.0, "taker_buy_quote": 52.3993}, {"ts": 1769883420000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 639.0, "quote_volume": 30.8848, "trades": 4, "taker_buy_volume": 639.0, "taker_buy_quote": 30.8848}, {"ts": 1769883480000, "open": 0.0484, "high": 0.0484, "low": 0.0481, "close": 0.0482, "volume": 13817.0, "quote_volume": 665.6956, "trades": 12, "taker_buy_volume": 6636.0, "taker_buy_quote": 319.907}, {"ts": 1769883540000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 176.0, "quote_volume": 8.4832, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 8.4832}, {"ts": 1769883600000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 211.0, "quote_volume": 10.1702, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 10.1702}, {"ts": 1769883660000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 1106.0, "quote_volume": 53.2278, "trades": 5, "taker_buy_volume": 990.0, "taker_buy_quote": 47.6482}, {"ts": 1769883720000, "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 44976.0, "quote_volume": 2172.7189, "trades": 10, "taker_buy_volume": 44976.0, "taker_buy_quote": 2172.7189}, {"ts": 1769883780000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 4233.0, "quote_volume": 204.4539, "trades": 3, "taker_buy_volume": 4233.0, "taker_buy_quote": 204.4539}, {"ts": 1769883840000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 373.0, "quote_volume": 18.0159, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 18.0159}, {"ts": 1769883900000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 5592.0, "quote_volume": 270.0936, "trades": 7, "taker_buy_volume": 1767.0, "taker_buy_quote": 85.3461}, {"ts": 1769883960000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 4221.0, "quote_volume": 203.4563, "trades": 9, "taker_buy_volume": 448.0, "taker_buy_quote": 21.5977}, {"ts": 1769884020000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1500.0, "quote_volume": 72.45, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 72.45}, {"ts": 1769884080000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 2680.0, "quote_volume": 129.444, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 9.0804}, {"ts": 1769884140000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 162.0, "quote_volume": 7.8246, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 7.8246}, {"ts": 1769884200000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 18801.0, "quote_volume": 909.8784, "trades": 7, "taker_buy_volume": 14076.0, "taker_buy_quote": 681.2784}, {"ts": 1769884260000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 8872.0, "quote_volume": 427.6304, "trades": 5, "taker_buy_volume": 8872.0, "taker_buy_quote": 427.6304}, {"ts": 1769884320000, "open": 0.0483, "high": 0.0483, "low": 0.0481, "close": 0.0482, "volume": 24276.0, "quote_volume": 1170.8424, "trades": 6, "taker_buy_volume": 15834.0, "taker_buy_quote": 764.3997}, {"ts": 1769884380000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 4361.0, "quote_volume": 210.2278, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 25.8628}, {"ts": 1769884440000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 2427.0, "quote_volume": 116.7614, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 10.9414}, {"ts": 1769884500000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 355.0, "quote_volume": 17.0524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884560000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 522.0, "quote_volume": 25.056, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 25.056}, {"ts": 1769884620000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 4220.0, "quote_volume": 202.138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769884680000, "open": 0.0478, "high": 0.0478, "low": 0.0476, "close": 0.0478, "volume": 10027.0, "quote_volume": 478.6142, "trades": 8, "taker_buy_volume": 4271.0, "taker_buy_quote": 204.1278}, {"ts": 1769884740000, "open": 0.0478, "high": 0.048, "low": 0.0478, "close": 0.0478, "volume": 20910.0, "quote_volume": 1001.2225, "trades": 11, "taker_buy_volume": 20678.0, "taker_buy_quote": 990.1213}, {"ts": 1769884800000, "open": 0.0478, "high": 0.0478, "low": 0.0475, "close": 0.0475, "volume": 10491.0, "quote_volume": 499.738, "trades": 10, "taker_buy_volume": 752.0, "taker_buy_quote": 35.8296}, {"ts": 1769884860000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 9904.0, "quote_volume": 471.0328, "trades": 9, "taker_buy_volume": 5084.0, "taker_buy_quote": 241.9833}, {"ts": 1769884920000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 1495.0, "quote_volume": 71.0447, "trades": 5, "taker_buy_volume": 1081.0, "taker_buy_quote": 51.3797}, {"ts": 1769884980000, "open": 0.0474, "high": 0.0474, "low": 0.0456, "close": 0.0458, "volume": 509032.0, "quote_volume": 23695.1519, "trades": 276, "taker_buy_volume": 272734.0, "taker_buy_quote": 12703.1255}, {"ts": 1769885040000, "open": 0.0456, "high": 0.0474, "low": 0.0455, "close": 0.0473, "volume": 497715.0, "quote_volume": 23091.4853, "trades": 326, "taker_buy_volume": 373013.0, "taker_buy_quote": 17315.2707}, {"ts": 1769885100000, "open": 0.0474, "high": 0.048, "low": 0.047, "close": 0.0478, "volume": 699392.0, "quote_volume": 33133.2801, "trades": 303, "taker_buy_volume": 237961.0, "taker_buy_quote": 11302.2497}, {"ts": 1769885160000, "open": 0.048, "high": 0.0482, "low": 0.0479, "close": 0.048, "volume": 54363.0, "quote_volume": 2611.0247, "trades": 34, "taker_buy_volume": 9703.0, "taker_buy_quote": 466.7202}, {"ts": 1769885220000, "open": 0.0479, "high": 0.0481, "low": 0.0479, "close": 0.0479, "volume": 88726.0, "quote_volume": 4255.6475, "trades": 42, "taker_buy_volume": 57542.0, "taker_buy_quote": 2761.4078}, {"ts": 1769885280000, "open": 0.0479, "high": 0.048, "low": 0.0478, "close": 0.0479, "volume": 20725.0, "quote_volume": 992.8826, "trades": 20, "taker_buy_volume": 8207.0, "taker_buy_quote": 393.4277}, {"ts": 1769885340000, "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0479, "volume": 4652.0, "quote_volume": 223.2323, "trades": 7, "taker_buy_volume": 4223.0, "taker_buy_quote": 202.704}, {"ts": 1769885400000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.048, "volume": 35563.0, "quote_volume": 1708.0224, "trades": 105, "taker_buy_volume": 5069.0, "taker_buy_quote": 244.3104}, {"ts": 1769885460000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 57734.0, "quote_volume": 2771.7171, "trades": 105, "taker_buy_volume": 29336.0, "taker_buy_quote": 1408.2533}, {"ts": 1769885520000, "open": 0.0482, "high": 0.0485, "low": 0.0482, "close": 0.0484, "volume": 24973.0, "quote_volume": 1207.8401, "trades": 24, "taker_buy_volume": 18659.0, "taker_buy_quote": 902.7721}, {"ts": 1769885580000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 3919.0, "quote_volume": 188.9309, "trades": 6, "taker_buy_volume": 351.0, "taker_buy_quote": 16.9533}, {"ts": 1769885640000, "open": 0.0485, "high": 0.0485, "low": 0.0482, "close": 0.0483, "volume": 22069.0, "quote_volume": 1064.189, "trades": 75, "taker_buy_volume": 3074.0, "taker_buy_quote": 148.63}, {"ts": 1769885700000, "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.048, "volume": 23740.0, "quote_volume": 1142.0834, "trades": 15, "taker_buy_volume": 21312.0, "taker_buy_quote": 1025.1384}, {"ts": 1769885760000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 388.0, "quote_volume": 18.6628, "trades": 3, "taker_buy_volume": 388.0, "taker_buy_quote": 18.6628}, {"ts": 1769885820000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 8443.0, "quote_volume": 406.7805, "trades": 7, "taker_buy_volume": 6722.0, "taker_buy_quote": 324.0004}, {"ts": 1769885880000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 5391.0, "quote_volume": 259.3241, "trades": 18, "taker_buy_volume": 170.0, "taker_buy_quote": 8.194}, {"ts": 1769885940000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 681.0, "quote_volume": 32.8, "trades": 4, "taker_buy_volume": 439.0, "taker_buy_quote": 21.1598}, {"ts": 1769886000000, "open": 0.0481, "high": 0.0484, "low": 0.0481, "close": 0.0484, "volume": 9600.0, "quote_volume": 463.4897, "trades": 8, "taker_buy_volume": 9347.0, "taker_buy_quote": 451.3204}, {"ts": 1769886060000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 31571.0, "quote_volume": 1524.3503, "trades": 97, "taker_buy_volume": 6463.0, "taker_buy_quote": 311.6622}, {"ts": 1769886120000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 8001.0, "quote_volume": 386.424, "trades": 6, "taker_buy_volume": 5836.0, "taker_buy_quote": 281.8788}, {"ts": 1769886180000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 1355.0, "quote_volume": 65.4197, "trades": 7, "taker_buy_volume": 1087.0, "taker_buy_quote": 52.5021}, {"ts": 1769886240000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 25840.0, "quote_volume": 1245.488, "trades": 4, "taker_buy_volume": 25840.0, "taker_buy_quote": 1245.488}, {"ts": 1769886300000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 2808.0, "quote_volume": 135.3274, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769886360000, "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 6147.0, "quote_volume": 297.2864, "trades": 9, "taker_buy_volume": 611.0, "taker_buy_quote": 29.5448}, {"ts": 1769886420000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 37928.0, "quote_volume": 1828.2398, "trades": 70, "taker_buy_volume": 1102.0, "taker_buy_quote": 53.2266}, {"ts": 1769886480000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0484, "volume": 12021.0, "quote_volume": 582.7938, "trades": 19, "taker_buy_volume": 11507.0, "taker_buy_quote": 557.9422}, {"ts": 1769886540000, "open": 0.0484, "high": 0.0486, "low": 0.0484, "close": 0.0486, "volume": 6612.0, "quote_volume": 320.4413, "trades": 8, "taker_buy_volume": 2787.0, "taker_buy_quote": 134.9288}, {"ts": 1769886600000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 9143.0, "quote_volume": 445.7641, "trades": 15, "taker_buy_volume": 4143.0, "taker_buy_quote": 201.7641}, {"ts": 1769886660000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 2821.0, "quote_volume": 137.1006, "trades": 6, "taker_buy_volume": 821.0, "taker_buy_quote": 39.9006}, {"ts": 1769886720000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 1162.0, "quote_volume": 56.4957, "trades": 8, "taker_buy_volume": 1162.0, "taker_buy_quote": 56.4957}, {"ts": 1769886780000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 369.0, "quote_volume": 17.9526, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 17.9526}, {"ts": 1769886840000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 1964.0, "quote_volume": 95.4504, "trades": 8, "taker_buy_volume": 1964.0, "taker_buy_quote": 95.4504}, {"ts": 1769886900000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 416.0, "quote_volume": 20.2433, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 20.2433}, {"ts": 1769886960000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 4711.0, "quote_volume": 229.8434, "trades": 5, "taker_buy_volume": 519.0, "taker_buy_quote": 25.3105}, {"ts": 1769887020000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 2224.0, "quote_volume": 108.0864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887080000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 373.0, "quote_volume": 18.1278, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 18.1278}, {"ts": 1769887140000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 1004.0, "quote_volume": 48.8441, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 24.2039}, {"ts": 1769887200000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 723.0, "quote_volume": 35.2101, "trades": 5, "taker_buy_volume": 723.0, "taker_buy_quote": 35.2101}, {"ts": 1769887260000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 832.0, "quote_volume": 40.3873, "trades": 7, "taker_buy_volume": 544.0, "taker_buy_quote": 26.4193}, {"ts": 1769887320000, "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 715.0, "quote_volume": 34.689, "trades": 3, "taker_buy_volume": 715.0, "taker_buy_quote": 34.689}, {"ts": 1769887380000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 89601.0, "quote_volume": 4328.6353, "trades": 12, "taker_buy_volume": 1420.0, "taker_buy_quote": 68.728}, {"ts": 1769887440000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 1063.0, "quote_volume": 51.4701, "trades": 9, "taker_buy_volume": 1063.0, "taker_buy_quote": 51.4701}, {"ts": 1769887500000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887560000, "open": 0.0484, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 133575.0, "quote_volume": 6447.1416, "trades": 21, "taker_buy_volume": 8699.0, "taker_buy_quote": 421.0316}, {"ts": 1769887620000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 402.0, "quote_volume": 19.497, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 19.497}, {"ts": 1769887680000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 4345.0, "quote_volume": 210.298, "trades": 2, "taker_buy_volume": 4345.0, "taker_buy_quote": 210.298}, {"ts": 1769887740000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769887800000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 1036.0, "quote_volume": 50.1794, "trades": 3, "taker_buy_volume": 370.0, "taker_buy_quote": 17.945}, {"ts": 1769887860000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 1538.0, "quote_volume": 74.3063, "trades": 4, "taker_buy_volume": 602.0, "taker_buy_quote": 29.0975}, {"ts": 1769887920000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 13991.0, "quote_volume": 674.3442, "trades": 8, "taker_buy_volume": 2860.0, "taker_buy_quote": 137.852}, {"ts": 1769887980000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 483.0, "quote_volume": 23.2806, "trades": 3, "taker_buy_volume": 483.0, "taker_buy_quote": 23.2806}, {"ts": 1769888040000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888100000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769888160000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 20579.0, "quote_volume": 990.3476, "trades": 11, "taker_buy_volume": 5721.0, "taker_buy_quote": 275.6778}, {"ts": 1769888220000, "open": 0.0481, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 6368.0, "quote_volume": 306.3367, "trades": 6, "taker_buy_volume": 6195.0, "taker_buy_quote": 298.0327}, {"ts": 1769888280000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 1604.0, "quote_volume": 76.9586, "trades": 5, "taker_buy_volume": 1055.0, "taker_buy_quote": 50.64}, {"ts": 1769888340000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 1537.0, "quote_volume": 73.8575, "trades": 5, "taker_buy_volume": 1537.0, "taker_buy_quote": 73.8575}, {"ts": 1769888400000, "open": 0.0481, "high": 0.0481, "low": 0.0479, "close": 0.0479, "volume": 6156.0, "quote_volume": 295.5552, "trades": 6, "taker_buy_volume": 2669.0, "taker_buy_quote": 128.1916}, {"ts": 1769888460000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 5232.0, "quote_volume": 250.79, "trades": 8, "taker_buy_volume": 3772.0, "taker_buy_quote": 180.856}, {"ts": 1769888520000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 1609.0, "quote_volume": 77.0711, "trades": 4, "taker_buy_volume": 1609.0, "taker_buy_quote": 77.0711}, {"ts": 1769888580000, "open": 0.0479, "high": 0.0481, "low": 0.0479, "close": 0.0481, "volume": 37307.0, "quote_volume": 1794.1476, "trades": 19, "taker_buy_volume": 36051.0, "taker_buy_quote": 1733.9446}, {"ts": 1769888640000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 1413.0, "quote_volume": 67.8062, "trades": 3, "taker_buy_volume": 1235.0, "taker_buy_quote": 59.28}, {"ts": 1769888700000, "open": 0.0479, "high": 0.0481, "low": 0.0479, "close": 0.0481, "volume": 30567.0, "quote_volume": 1469.3739, "trades": 9, "taker_buy_volume": 30201.0, "taker_buy_quote": 1451.8425}, {"ts": 1769888760000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 419.0, "quote_volume": 20.1539, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 20.1539}, {"ts": 1769888820000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 4308.0, "quote_volume": 207.1959, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 9.0909}, {"ts": 1769888880000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 650.0, "quote_volume": 31.243, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 8.5137}, {"ts": 1769888940000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 403.0, "quote_volume": 19.4246, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 19.4246}, {"ts": 1769889000000, "open": 0.0482, "high": 0.0483, "low": 0.0481, "close": 0.0481, "volume": 1091.0, "quote_volume": 52.5542, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 18.6727}, {"ts": 1769889060000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 12575.0, "quote_volume": 606.0979, "trades": 6, "taker_buy_volume": 7795.0, "taker_buy_quote": 375.719}, {"ts": 1769889120000, "open": 0.0482, "high": 0.0483, "low": 0.0481, "close": 0.0481, "volume": 31443.0, "quote_volume": 1518.2604, "trades": 9, "taker_buy_volume": 31084.0, "taker_buy_quote": 1500.9747}, {"ts": 1769889180000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 967.0, "quote_volume": 46.6094, "trades": 4, "taker_buy_volume": 967.0, "taker_buy_quote": 46.6094}, {"ts": 1769889240000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 518.0, "quote_volume": 24.9352, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 9.3508}, {"ts": 1769889300000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 412.0, "quote_volume": 19.8172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889360000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 3078.0, "quote_volume": 148.5872, "trades": 6, "taker_buy_volume": 3078.0, "taker_buy_quote": 148.5872}, {"ts": 1769889420000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 222.0, "quote_volume": 10.7004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889480000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 23347.0, "quote_volume": 1125.3254, "trades": 8, "taker_buy_volume": 3979.0, "taker_buy_quote": 191.7878}, {"ts": 1769889540000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 5404.0, "quote_volume": 260.5591, "trades": 6, "taker_buy_volume": 5404.0, "taker_buy_quote": 260.5591}, {"ts": 1769889600000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 348.0, "quote_volume": 16.7736, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 8.2904}, {"ts": 1769889660000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1351.0, "quote_volume": 65.1182, "trades": 2, "taker_buy_volume": 1116.0, "taker_buy_quote": 53.7912}, {"ts": 1769889720000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 178.0, "quote_volume": 8.5796, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 8.5796}, {"ts": 1769889780000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 382.0, "quote_volume": 18.3558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889840000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 1861.0, "quote_volume": 89.1601, "trades": 3, "taker_buy_volume": 182.0, "taker_buy_quote": 8.736}, {"ts": 1769889900000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 4182.0, "quote_volume": 201.1542, "trades": 2, "taker_buy_volume": 4182.0, "taker_buy_quote": 201.1542}, {"ts": 1769889960000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 399.0, "quote_volume": 19.1919, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 7.9365}, {"ts": 1769890020000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 218.0, "quote_volume": 10.4858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890080000, "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 3690.0, "quote_volume": 177.4323, "trades": 5, "taker_buy_volume": 2897.0, "taker_buy_quote": 139.3683}, {"ts": 1769890140000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.048, "volume": 2460.0, "quote_volume": 118.3598, "trades": 5, "taker_buy_volume": 2061.0, "taker_buy_quote": 99.2078}, {"ts": 1769890200000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 182.0, "quote_volume": 8.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890260000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 1154.0, "quote_volume": 55.4674, "trades": 5, "taker_buy_volume": 1154.0, "taker_buy_quote": 55.4674}, {"ts": 1769890320000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 202.0, "quote_volume": 9.6758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890380000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 4432.0, "quote_volume": 212.2721, "trades": 4, "taker_buy_volume": 4024.0, "taker_buy_quote": 192.7496}, {"ts": 1769890440000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 470.0, "quote_volume": 22.5373, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 22.5373}, {"ts": 1769890500000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 192.0, "quote_volume": 9.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890560000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 390.0, "quote_volume": 18.6597, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 8.4783}, {"ts": 1769890620000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 195.0, "quote_volume": 9.3405, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 9.3405}, {"ts": 1769890680000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 421.0, "quote_volume": 20.1238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769890740000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 1048.0, "quote_volume": 50.1992, "trades": 4, "taker_buy_volume": 1048.0, "taker_buy_quote": 50.1992}, {"ts": 1769890800000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 490.0, "quote_volume": 23.4533, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 14.9927}, {"ts": 1769890860000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 4248.0, "quote_volume": 203.4615, "trades": 7, "taker_buy_volume": 3873.0, "taker_buy_quote": 185.5167}, {"ts": 1769890920000, "open": 0.048, "high": 0.0484, "low": 0.048, "close": 0.0484, "volume": 11241.0, "quote_volume": 542.5265, "trades": 8, "taker_buy_volume": 7416.0, "taker_buy_quote": 357.3965}, {"ts": 1769890980000, "open": 0.0485, "high": 0.0485, "low": 0.0483, "close": 0.0483, "volume": 26144.0, "quote_volume": 1263.3836, "trades": 12, "taker_buy_volume": 226.0, "taker_buy_quote": 10.961}, {"ts": 1769891040000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 941.0, "quote_volume": 45.2387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891100000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 2702.0, "quote_volume": 129.6981, "trades": 5, "taker_buy_volume": 2702.0, "taker_buy_quote": 129.6981}, {"ts": 1769891160000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 564.0, "quote_volume": 27.0156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891220000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 570.0, "quote_volume": 27.2845, "trades": 4, "taker_buy_volume": 385.0, "taker_buy_quote": 18.4415}, {"ts": 1769891280000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 259.0, "quote_volume": 12.4061, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.4061}, {"ts": 1769891340000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 4158.0, "quote_volume": 198.7524, "trades": 3, "taker_buy_volume": 3709.0, "taker_buy_quote": 177.2902}, {"ts": 1769891400000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 4266.0, "quote_volume": 203.9422, "trades": 5, "taker_buy_volume": 4266.0, "taker_buy_quote": 203.9422}, {"ts": 1769891460000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 267.0, "quote_volume": 12.7359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891520000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 460.0, "quote_volume": 21.963, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 10.038}, {"ts": 1769891580000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 2194.0, "quote_volume": 104.8732, "trades": 2, "taker_buy_volume": 2194.0, "taker_buy_quote": 104.8732}, {"ts": 1769891640000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 445.0, "quote_volume": 21.2265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891700000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 4185.0, "quote_volume": 200.043, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 17.208}, {"ts": 1769891760000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 647.0, "quote_volume": 30.9476, "trades": 4, "taker_buy_volume": 647.0, "taker_buy_quote": 30.9476}, {"ts": 1769891820000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 249.0, "quote_volume": 11.8773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891880000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 586.0, "quote_volume": 27.9522, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 17.172}, {"ts": 1769891940000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 3485.0, "quote_volume": 166.2749, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 19.3112}, {"ts": 1769892000000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 230.0, "quote_volume": 10.971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892060000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 645.0, "quote_volume": 30.8062, "trades": 4, "taker_buy_volume": 397.0, "taker_buy_quote": 18.9766}, {"ts": 1769892120000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 5321.0, "quote_volume": 254.8759, "trades": 7, "taker_buy_volume": 5175.0, "taker_buy_quote": 247.8825}, {"ts": 1769892180000, "open": 0.0478, "high": 0.0481, "low": 0.0478, "close": 0.048, "volume": 7037.0, "quote_volume": 338.3541, "trades": 9, "taker_buy_volume": 6585.0, "taker_buy_quote": 316.7059}, {"ts": 1769892240000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 577.0, "quote_volume": 27.7347, "trades": 3, "taker_buy_volume": 577.0, "taker_buy_quote": 27.7347}, {"ts": 1769892300000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 391.0, "quote_volume": 18.7854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892360000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.0482, "volume": 6840.0, "quote_volume": 329.3646, "trades": 8, "taker_buy_volume": 6445.0, "taker_buy_quote": 310.4046}, {"ts": 1769892420000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 4816.0, "quote_volume": 232.1777, "trades": 4, "taker_buy_volume": 4816.0, "taker_buy_quote": 232.1777}, {"ts": 1769892480000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 193.0, "quote_volume": 9.3026, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 9.3026}, {"ts": 1769892540000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 1078.0, "quote_volume": 51.8295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892600000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 402.0, "quote_volume": 19.3362, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 19.3362}, {"ts": 1769892660000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 357.0, "quote_volume": 17.1717, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 8.5137}, {"ts": 1769892720000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 454.0, "quote_volume": 21.792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892780000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 468.0, "quote_volume": 22.5108, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 22.5108}, {"ts": 1769892840000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 366.0, "quote_volume": 17.6046, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 17.6046}, {"ts": 1769892900000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 1280.0, "quote_volume": 61.6496, "trades": 4, "taker_buy_volume": 816.0, "taker_buy_quote": 39.3312}, {"ts": 1769892960000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1295.0, "quote_volume": 62.5485, "trades": 7, "taker_buy_volume": 1295.0, "taker_buy_quote": 62.5485}, {"ts": 1769893020000, "open": 0.0484, "high": 0.0485, "low": 0.0483, "close": 0.0484, "volume": 24471.0, "quote_volume": 1186.0029, "trades": 7, "taker_buy_volume": 20442.0, "taker_buy_quote": 991.0197}, {"ts": 1769893080000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 538.0, "quote_volume": 26.0202, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 7.3084}, {"ts": 1769893140000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 386.0, "quote_volume": 18.721, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 18.721}, {"ts": 1769893200000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 161.0, "quote_volume": 7.8085, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 7.8085}, {"ts": 1769893260000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 17941.0, "quote_volume": 871.9326, "trades": 14, "taker_buy_volume": 17941.0, "taker_buy_quote": 871.9326}, {"ts": 1769893320000, "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 7924.0, "quote_volume": 384.1338, "trades": 10, "taker_buy_volume": 386.0, "taker_buy_quote": 18.7387}, {"ts": 1769893380000, "open": 0.0485, "high": 0.0485, "low": 0.0482, "close": 0.0482, "volume": 9893.0, "quote_volume": 477.6136, "trades": 4, "taker_buy_volume": 209.0, "taker_buy_quote": 10.1365}, {"ts": 1769893440000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893500000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 367.0, "quote_volume": 17.7261, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 17.7261}, {"ts": 1769893560000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 434.0, "quote_volume": 20.9706, "trades": 3, "taker_buy_volume": 434.0, "taker_buy_quote": 20.9706}, {"ts": 1769893620000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 1141.0, "quote_volume": 55.1954, "trades": 3, "taker_buy_volume": 851.0, "taker_buy_quote": 41.1884}, {"ts": 1769893680000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 3985.0, "quote_volume": 192.89, "trades": 32, "taker_buy_volume": 160.0, "taker_buy_quote": 7.76}, {"ts": 1769893740000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 799.0, "quote_volume": 38.7515, "trades": 7, "taker_buy_volume": 799.0, "taker_buy_quote": 38.7515}, {"ts": 1769893800000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893860000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 1675.0, "quote_volume": 81.07, "trades": 2, "taker_buy_volume": 1117.0, "taker_buy_quote": 54.0628}, {"ts": 1769893920000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 123.0, "quote_volume": 5.9532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893980000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 183.0, "quote_volume": 8.8572, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.8572}, {"ts": 1769894040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 121.0, "quote_volume": 5.8564, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 5.8564}, {"ts": 1769894100000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 325.0, "quote_volume": 15.73, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 15.73}, {"ts": 1769894160000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 4161.0, "quote_volume": 201.8085, "trades": 4, "taker_buy_volume": 4161.0, "taker_buy_quote": 201.8085}, {"ts": 1769894220000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894280000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 547.0, "quote_volume": 26.5842, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 26.5842}, {"ts": 1769894340000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 199.0, "quote_volume": 9.6515, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.6515}, {"ts": 1769894400000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 950.0, "quote_volume": 45.999, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 9.215}, {"ts": 1769894460000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 351.0, "quote_volume": 16.9884, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 16.9884}, {"ts": 1769894520000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 9255.0, "quote_volume": 447.177, "trades": 14, "taker_buy_volume": 8863.0, "taker_buy_quote": 428.2434}, {"ts": 1769894580000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 1292.0, "quote_volume": 62.4925, "trades": 5, "taker_buy_volume": 1292.0, "taker_buy_quote": 62.4925}, {"ts": 1769894640000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 2035.0, "quote_volume": 98.6975, "trades": 4, "taker_buy_volume": 553.0, "taker_buy_quote": 26.8205}, {"ts": 1769894700000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769894760000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 598.0, "quote_volume": 29.0252, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 29.0252}, {"ts": 1769894820000, "open": 0.0486, "high": 0.0488, "low": 0.0486, "close": 0.0488, "volume": 1512.0, "quote_volume": 73.7263, "trades": 4, "taker_buy_volume": 1339.0, "taker_buy_quote": 65.3185}, {"ts": 1769894880000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 4592.0, "quote_volume": 224.0999, "trades": 5, "taker_buy_volume": 4094.0, "taker_buy_quote": 199.7975}, {"ts": 1769894940000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895000000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 29960.0, "quote_volume": 1465.044, "trades": 7, "taker_buy_volume": 29960.0, "taker_buy_quote": 1465.044}, {"ts": 1769895060000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895120000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 263.0, "quote_volume": 12.8447, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 12.8447}, {"ts": 1769895180000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 1842.0, "quote_volume": 89.9927, "trades": 2, "taker_buy_volume": 1031.0, "taker_buy_quote": 50.4159}, {"ts": 1769895240000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 4154.0, "quote_volume": 202.7302, "trades": 3, "taker_buy_volume": 4154.0, "taker_buy_quote": 202.7302}, {"ts": 1769895300000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2270.0, "quote_volume": 111.23, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895360000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895420000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 1828.0, "quote_volume": 89.8446, "trades": 8, "taker_buy_volume": 551.0, "taker_buy_quote": 27.0711}, {"ts": 1769895480000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 1011.0, "quote_volume": 49.8952, "trades": 4, "taker_buy_volume": 721.0, "taker_buy_quote": 35.5982}, {"ts": 1769895540000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 313.0, "quote_volume": 15.4622, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 15.4622}, {"ts": 1769895600000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895660000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 3213.0, "quote_volume": 158.4451, "trades": 4, "taker_buy_volume": 442.0, "taker_buy_quote": 21.8348}, {"ts": 1769895720000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 174.0, "quote_volume": 8.5956, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 8.5956}, {"ts": 1769895780000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 6278.0, "quote_volume": 310.1332, "trades": 3, "taker_buy_volume": 6278.0, "taker_buy_quote": 310.1332}, {"ts": 1769895840000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 190.0, "quote_volume": 9.386, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.386}, {"ts": 1769895900000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 7055.0, "quote_volume": 347.8115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769895960000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 221.0, "quote_volume": 10.8953, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.8953}, {"ts": 1769896020000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 349.0, "quote_volume": 17.2057, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 17.2057}, {"ts": 1769896080000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896140000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 949.0, "quote_volume": 46.7857, "trades": 2, "taker_buy_volume": 949.0, "taker_buy_quote": 46.7857}, {"ts": 1769896200000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 349.0, "quote_volume": 17.2057, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 17.2057}, {"ts": 1769896260000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 619.0, "quote_volume": 30.5389, "trades": 3, "taker_buy_volume": 619.0, "taker_buy_quote": 30.5389}, {"ts": 1769896320000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 4460.0, "quote_volume": 219.9415, "trades": 2, "taker_buy_volume": 4460.0, "taker_buy_quote": 219.9415}, {"ts": 1769896380000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1101.0, "quote_volume": 54.3894, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 16.8948}, {"ts": 1769896440000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 364.0, "quote_volume": 17.9816, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 17.9816}, {"ts": 1769896500000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 2059.0, "quote_volume": 101.7146, "trades": 1, "taker_buy_volume": 2059.0, "taker_buy_quote": 101.7146}, {"ts": 1769896560000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896620000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 6196.0, "quote_volume": 305.4688, "trades": 6, "taker_buy_volume": 429.0, "taker_buy_quote": 21.1557}, {"ts": 1769896680000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 7970.0, "quote_volume": 392.921, "trades": 17, "taker_buy_volume": 4145.0, "taker_buy_quote": 204.3485}, {"ts": 1769896740000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 5904.0, "quote_volume": 291.0672, "trades": 13, "taker_buy_volume": 4145.0, "taker_buy_quote": 204.3485}, {"ts": 1769896800000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 444.0, "quote_volume": 21.9336, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 21.9336}, {"ts": 1769896860000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896920000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 222.0, "quote_volume": 10.9668, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.9668}, {"ts": 1769896980000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897040000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 19188.0, "quote_volume": 947.9094, "trades": 5, "taker_buy_volume": 18429.0, "taker_buy_quote": 910.4148}, {"ts": 1769897100000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 997.0, "quote_volume": 49.2756, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 11.781}, {"ts": 1769897160000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897220000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 969.0, "quote_volume": 47.8686, "trades": 2, "taker_buy_volume": 969.0, "taker_buy_quote": 47.8686}, {"ts": 1769897280000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 6522.0, "quote_volume": 322.1746, "trades": 36, "taker_buy_volume": 6400.0, "taker_buy_quote": 316.16}, {"ts": 1769897340000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 2241.0, "quote_volume": 110.7054, "trades": 3, "taker_buy_volume": 2241.0, "taker_buy_quote": 110.7054}, {"ts": 1769897400000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 1120.0, "quote_volume": 55.2907, "trades": 3, "taker_buy_volume": 747.0, "taker_buy_quote": 36.9018}, {"ts": 1769897460000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 45566.0, "quote_volume": 2247.6384, "trades": 38, "taker_buy_volume": 27783.0, "taker_buy_quote": 1370.9365}, {"ts": 1769897520000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 380.0, "quote_volume": 18.7498, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 18.7498}, {"ts": 1769897580000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 191.0, "quote_volume": 9.3972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897640000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 414.0, "quote_volume": 20.391, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 10.9446}, {"ts": 1769897700000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 191.0, "quote_volume": 9.4163, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 9.4163}, {"ts": 1769897760000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 398.0, "quote_volume": 19.5816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897820000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 365.0, "quote_volume": 17.9945, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 17.9945}, {"ts": 1769897880000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769897940000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 5884.0, "quote_volume": 289.4565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898000000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 365.0, "quote_volume": 17.958, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 17.958}, {"ts": 1769898060000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 6665.0, "quote_volume": 327.8965, "trades": 9, "taker_buy_volume": 6450.0, "taker_buy_quote": 317.34}, {"ts": 1769898120000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 4532.0, "quote_volume": 222.9744, "trades": 11, "taker_buy_volume": 3504.0, "taker_buy_quote": 172.3968}, {"ts": 1769898180000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 19778.0, "quote_volume": 973.0776, "trades": 5, "taker_buy_volume": 19778.0, "taker_buy_quote": 973.0776}, {"ts": 1769898240000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 4412.0, "quote_volume": 217.0297, "trades": 4, "taker_buy_volume": 180.0, "taker_buy_quote": 8.856}, {"ts": 1769898300000, "open": 0.0491, "high": 0.0493, "low": 0.0491, "close": 0.0493, "volume": 4386.0, "quote_volume": 215.7957, "trades": 5, "taker_buy_volume": 416.0, "taker_buy_quote": 20.4894}, {"ts": 1769898360000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 238.0, "quote_volume": 11.7334, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.7334}, {"ts": 1769898420000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 2898.0, "quote_volume": 142.5579, "trades": 11, "taker_buy_volume": 1717.0, "taker_buy_quote": 84.4764}, {"ts": 1769898480000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 463.0, "quote_volume": 22.8018, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 10.9446}, {"ts": 1769898540000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 366.0, "quote_volume": 18.0438, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 18.0438}, {"ts": 1769898600000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 9624.0, "quote_volume": 474.4529, "trades": 14, "taker_buy_volume": 9400.0, "taker_buy_quote": 463.42}, {"ts": 1769898660000, "open": 0.0492, "high": 0.0494, "low": 0.0492, "close": 0.0494, "volume": 372.0, "quote_volume": 18.334, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 7.8052}, {"ts": 1769898720000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 933.0, "quote_volume": 45.9401, "trades": 7, "taker_buy_volume": 513.0, "taker_buy_quote": 25.2761}, {"ts": 1769898780000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 179.0, "quote_volume": 8.8068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898840000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 360.0, "quote_volume": 17.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898900000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 381.0, "quote_volume": 18.7833, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 18.7833}, {"ts": 1769898960000, "open": 0.0494, "high": 0.0494, "low": 0.0492, "close": 0.0492, "volume": 628.0, "quote_volume": 30.942, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 10.9668}, {"ts": 1769899020000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 34031.0, "quote_volume": 1674.2828, "trades": 6, "taker_buy_volume": 12643.0, "taker_buy_quote": 622.0356}, {"ts": 1769899080000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 413.0, "quote_volume": 20.3196, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 20.3196}, {"ts": 1769899140000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 172.0, "quote_volume": 8.428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899200000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 569.0, "quote_volume": 27.9586, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 10.1844}, {"ts": 1769899260000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 471.0, "quote_volume": 23.1674, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 20.3196}, {"ts": 1769899320000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 14247.0, "quote_volume": 700.9121, "trades": 4, "taker_buy_volume": 13844.0, "taker_buy_quote": 681.1248}, {"ts": 1769899380000, "open": 0.049, "high": 0.0492, "low": 0.049, "close": 0.0492, "volume": 468.0, "quote_volume": 22.9796, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 11.7096}, {"ts": 1769899440000, "open": 0.0492, "high": 0.0492, "low": 0.049, "close": 0.049, "volume": 5413.0, "quote_volume": 265.2784, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 10.1844}, {"ts": 1769899500000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 382.0, "quote_volume": 18.718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899560000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 380.0, "quote_volume": 18.696, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 18.696}, {"ts": 1769899620000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 190.0, "quote_volume": 9.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899680000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 164.0, "quote_volume": 8.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899740000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 365.0, "quote_volume": 17.958, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 17.958}, {"ts": 1769899800000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 162.0, "quote_volume": 7.938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899860000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 348.0, "quote_volume": 17.052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899920000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 175.0, "quote_volume": 8.61, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.61}, {"ts": 1769899980000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 381.0, "quote_volume": 18.7452, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 18.7452}, {"ts": 1769900040000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900100000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 14652.0, "quote_volume": 719.4471, "trades": 7, "taker_buy_volume": 339.0, "taker_buy_quote": 16.6788}, {"ts": 1769900160000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900220000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 332.0, "quote_volume": 16.4008, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 16.4008}, {"ts": 1769900280000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 1986.0, "quote_volume": 97.7112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900340000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 362.0, "quote_volume": 17.8104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900400000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3980.0, "quote_volume": 196.612, "trades": 5, "taker_buy_volume": 3980.0, "taker_buy_quote": 196.612}, {"ts": 1769900460000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 6607.0, "quote_volume": 326.3858, "trades": 2, "taker_buy_volume": 6607.0, "taker_buy_quote": 326.3858}, {"ts": 1769900520000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 22133.0, "quote_volume": 1093.2719, "trades": 5, "taker_buy_volume": 21150.0, "taker_buy_quote": 1044.81}, {"ts": 1769900580000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 237.0, "quote_volume": 11.7315, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.7315}, {"ts": 1769900640000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 303.0, "quote_volume": 14.9811, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 14.9811}, {"ts": 1769900700000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 190.0, "quote_volume": 9.405, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.405}, {"ts": 1769900760000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 411.0, "quote_volume": 20.3528, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 20.3528}, {"ts": 1769900820000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900880000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900940000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 394.0, "quote_volume": 19.5424, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 19.5424}, {"ts": 1769901000000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 206.0, "quote_volume": 10.2176, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 10.2176}, {"ts": 1769901060000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901120000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 189.0, "quote_volume": 9.3555, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.3555}, {"ts": 1769901180000, "open": 0.0494, "high": 0.0496, "low": 0.0494, "close": 0.0496, "volume": 64749.0, "quote_volume": 3207.8804, "trades": 18, "taker_buy_volume": 64749.0, "taker_buy_quote": 3207.8804}, {"ts": 1769901240000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 4848.0, "quote_volume": 239.9918, "trades": 9, "taker_buy_volume": 573.0, "taker_buy_quote": 28.3793}, {"ts": 1769901300000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 322.0, "quote_volume": 15.9068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901360000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901420000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 6289.0, "quote_volume": 311.3533, "trades": 16, "taker_buy_volume": 6289.0, "taker_buy_quote": 311.3533}, {"ts": 1769901480000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 4459.0, "quote_volume": 221.1664, "trades": 6, "taker_buy_volume": 184.0, "taker_buy_quote": 9.1264}, {"ts": 1769901540000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 5837.0, "quote_volume": 289.4939, "trades": 9, "taker_buy_volume": 474.0, "taker_buy_quote": 23.5425}, {"ts": 1769901600000, "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 5865.0, "quote_volume": 291.4957, "trades": 7, "taker_buy_volume": 5631.0, "taker_buy_quote": 279.8781}, {"ts": 1769901660000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 10799.0, "quote_volume": 536.8992, "trades": 14, "taker_buy_volume": 6034.0, "taker_buy_quote": 300.0297}, {"ts": 1769901720000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 6823.0, "quote_volume": 340.4789, "trades": 5, "taker_buy_volume": 4810.0, "taker_buy_quote": 240.0302}, {"ts": 1769901780000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 1059.0, "quote_volume": 53.0405, "trades": 6, "taker_buy_volume": 1059.0, "taker_buy_quote": 53.0405}, {"ts": 1769901840000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 1221.0, "quote_volume": 61.3978, "trades": 8, "taker_buy_volume": 874.0, "taker_buy_quote": 43.9784}, {"ts": 1769901900000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901960000, "open": 0.0503, "high": 0.0503, "low": 0.0501, "close": 0.0502, "volume": 5321.0, "quote_volume": 267.1034, "trades": 5, "taker_buy_volume": 733.0, "taker_buy_quote": 36.8171}, {"ts": 1769902020000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 210.0, "quote_volume": 10.532, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 5.522}, {"ts": 1769902080000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902140000, "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0502, "volume": 4657.0, "quote_volume": 233.762, "trades": 9, "taker_buy_volume": 759.0, "taker_buy_quote": 38.0824}, {"ts": 1769902200000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902260000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 4630.0, "quote_volume": 231.963, "trades": 4, "taker_buy_volume": 355.0, "taker_buy_quote": 17.7855}, {"ts": 1769902320000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 353.0, "quote_volume": 17.6853, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 17.6853}, {"ts": 1769902380000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 6045.0, "quote_volume": 303.0315, "trades": 9, "taker_buy_volume": 541.0, "taker_buy_quote": 27.1582}, {"ts": 1769902440000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 6231.0, "quote_volume": 311.9775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902500000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 4764.0, "quote_volume": 239.1728, "trades": 4, "taker_buy_volume": 4764.0, "taker_buy_quote": 239.1728}, {"ts": 1769902560000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1770.0, "quote_volume": 88.854, "trades": 6, "taker_buy_volume": 171.0, "taker_buy_quote": 8.5842}, {"ts": 1769902620000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902680000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 361.0, "quote_volume": 18.1222, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 18.1222}, {"ts": 1769902740000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 4275.0, "quote_volume": 214.1775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902800000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902860000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 2436.0, "quote_volume": 122.0671, "trades": 9, "taker_buy_volume": 1345.0, "taker_buy_quote": 67.408}, {"ts": 1769902920000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 185.0, "quote_volume": 9.2685, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.2685}, {"ts": 1769902980000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 17581.0, "quote_volume": 879.05, "trades": 3, "taker_buy_volume": 1652.0, "taker_buy_quote": 82.6}, {"ts": 1769903040000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 4828.0, "quote_volume": 241.8993, "trades": 4, "taker_buy_volume": 553.0, "taker_buy_quote": 27.7218}, {"ts": 1769903100000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903160000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 2654.0, "quote_volume": 132.4346, "trades": 4, "taker_buy_volume": 2478.0, "taker_buy_quote": 123.6522}, {"ts": 1769903220000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 5697.0, "quote_volume": 284.3192, "trades": 6, "taker_buy_volume": 389.0, "taker_buy_quote": 19.45}, {"ts": 1769903280000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 11863.0, "quote_volume": 593.15, "trades": 12, "taker_buy_volume": 11863.0, "taker_buy_quote": 593.15}, {"ts": 1769903340000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903400000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 387.0, "quote_volume": 19.3887, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 19.3887}, {"ts": 1769903460000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 44802.0, "quote_volume": 2244.5802, "trades": 26, "taker_buy_volume": 44802.0, "taker_buy_quote": 2244.5802}, {"ts": 1769903520000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 28351.0, "quote_volume": 1423.2202, "trades": 17, "taker_buy_volume": 28351.0, "taker_buy_quote": 1423.2202}, {"ts": 1769903580000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 5758.0, "quote_volume": 289.0726, "trades": 8, "taker_buy_volume": 210.0, "taker_buy_quote": 10.563}, {"ts": 1769903640000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4459.0, "quote_volume": 223.8418, "trades": 2, "taker_buy_volume": 4459.0, "taker_buy_quote": 223.8418}, {"ts": 1769903700000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 2046.0, "quote_volume": 102.728, "trades": 7, "taker_buy_volume": 392.0, "taker_buy_quote": 19.6972}, {"ts": 1769903760000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903820000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903880000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 876.0, "quote_volume": 43.9752, "trades": 3, "taker_buy_volume": 876.0, "taker_buy_quote": 43.9752}, {"ts": 1769903940000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1154.0, "quote_volume": 57.9308, "trades": 8, "taker_buy_volume": 1154.0, "taker_buy_quote": 57.9308}, {"ts": 1769904000000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904060000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904120000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 62675.0, "quote_volume": 3152.4455, "trades": 23, "taker_buy_volume": 49324.0, "taker_buy_quote": 2480.9972}, {"ts": 1769904180000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904240000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904300000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 22292.0, "quote_volume": 1123.5168, "trades": 13, "taker_buy_volume": 22292.0, "taker_buy_quote": 1123.5168}, {"ts": 1769904360000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 17446.0, "quote_volume": 880.9886, "trades": 19, "taker_buy_volume": 15818.0, "taker_buy_quote": 798.809}, {"ts": 1769904420000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904480000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 4146.0, "quote_volume": 209.3527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904540000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 197.0, "quote_volume": 9.9682, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 9.9682}, {"ts": 1769904600000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4782.0, "quote_volume": 241.9692, "trades": 4, "taker_buy_volume": 4782.0, "taker_buy_quote": 241.9692}, {"ts": 1769904660000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4362.0, "quote_volume": 220.281, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 8.181}, {"ts": 1769904720000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 182.0, "quote_volume": 9.2092, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.2092}, {"ts": 1769904780000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 12825.0, "quote_volume": 648.5175, "trades": 7, "taker_buy_volume": 12825.0, "taker_buy_quote": 648.5175}, {"ts": 1769904840000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3976.0, "quote_volume": 201.1856, "trades": 7, "taker_buy_volume": 3976.0, "taker_buy_quote": 201.1856}, {"ts": 1769904900000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904960000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3967.0, "quote_volume": 201.1269, "trades": 2, "taker_buy_volume": 3967.0, "taker_buy_quote": 201.1269}, {"ts": 1769905020000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 14543.0, "quote_volume": 735.8758, "trades": 10, "taker_buy_volume": 3926.0, "taker_buy_quote": 198.6556}, {"ts": 1769905080000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 1889.0, "quote_volume": 95.6064, "trades": 8, "taker_buy_volume": 1889.0, "taker_buy_quote": 95.6064}, {"ts": 1769905140000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 180.0, "quote_volume": 9.126, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.126}, {"ts": 1769905200000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 8867.0, "quote_volume": 449.1098, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905260000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 1612.0, "quote_volume": 81.5672, "trades": 7, "taker_buy_volume": 1612.0, "taker_buy_quote": 81.5672}, {"ts": 1769905320000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 809.0, "quote_volume": 40.9354, "trades": 1, "taker_buy_volume": 809.0, "taker_buy_quote": 40.9354}, {"ts": 1769905380000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905440000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905500000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905560000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905620000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905680000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 5163.0, "quote_volume": 261.2478, "trades": 3, "taker_buy_volume": 5163.0, "taker_buy_quote": 261.2478}, {"ts": 1769905740000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905800000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3968.0, "quote_volume": 200.7808, "trades": 4, "taker_buy_volume": 3968.0, "taker_buy_quote": 200.7808}, {"ts": 1769905860000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905920000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905980000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906040000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906100000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4471.0, "quote_volume": 225.7855, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 9.898}, {"ts": 1769906160000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906220000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 5182.0, "quote_volume": 261.1728, "trades": 5, "taker_buy_volume": 2480.0, "taker_buy_quote": 124.992}, {"ts": 1769906280000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906340000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906400000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1465.0, "quote_volume": 73.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906460000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906520000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 4336.0, "quote_volume": 218.5344, "trades": 2, "taker_buy_volume": 4336.0, "taker_buy_quote": 218.5344}, {"ts": 1769906580000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906640000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906700000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 182.0, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.1728}, {"ts": 1769906760000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906820000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906880000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906940000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 4313.0, "quote_volume": 217.8027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907000000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 169.0, "quote_volume": 8.5345, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5345}, {"ts": 1769907060000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907120000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 721.0, "quote_volume": 36.4826, "trades": 5, "taker_buy_volume": 721.0, "taker_buy_quote": 36.4826}, {"ts": 1769907180000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907240000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907300000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907360000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 20817.0, "quote_volume": 1053.5535, "trades": 9, "taker_buy_volume": 6593.0, "taker_buy_quote": 333.8191}, {"ts": 1769907420000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 176.0, "quote_volume": 8.9056, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 8.9056}, {"ts": 1769907480000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 671.0, "quote_volume": 34.0197, "trades": 2, "taker_buy_volume": 671.0, "taker_buy_quote": 34.0197}, {"ts": 1769907540000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907600000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907660000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907720000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 281.0, "quote_volume": 14.2186, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 14.2186}, {"ts": 1769907780000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4275.0, "quote_volume": 215.8875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907840000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907900000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 4337.0, "quote_volume": 218.5848, "trades": 5, "taker_buy_volume": 1338.0, "taker_buy_quote": 67.4352}, {"ts": 1769907960000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 10864.0, "quote_volume": 547.7578, "trades": 6, "taker_buy_volume": 2314.0, "taker_buy_quote": 116.8378}, {"ts": 1769908020000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908080000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 234.0, "quote_volume": 11.7702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908140000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 285.0, "quote_volume": 14.364, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 14.364}, {"ts": 1769908200000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908260000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908320000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908380000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 4950.0, "quote_volume": 249.0654, "trades": 7, "taker_buy_volume": 804.0, "taker_buy_quote": 40.5216}, {"ts": 1769908440000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 992.0, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 992.0, "taker_buy_quote": 49.9968}, {"ts": 1769908500000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908560000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1540.0, "quote_volume": 77.308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908620000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 170.0, "quote_volume": 8.534, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 8.534}, {"ts": 1769908680000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908740000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4275.0, "quote_volume": 214.605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908800000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908860000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 309.0, "quote_volume": 15.5118, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 15.5118}, {"ts": 1769908920000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 183.0, "quote_volume": 9.1866, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 9.1866}, {"ts": 1769908980000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 15627.0, "quote_volume": 786.6791, "trades": 8, "taker_buy_volume": 15627.0, "taker_buy_quote": 786.6791}, {"ts": 1769909040000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909100000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4674.0, "quote_volume": 234.6348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909160000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909220000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 173.0, "quote_volume": 8.7019, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 8.7019}, {"ts": 1769909280000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 6779.0, "quote_volume": 342.3213, "trades": 6, "taker_buy_volume": 2504.0, "taker_buy_quote": 126.4338}, {"ts": 1769909340000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4200.0, "quote_volume": 212.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909400000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 133.0, "quote_volume": 6.7298, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 6.7298}, {"ts": 1769909460000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909520000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 495.0, "quote_volume": 24.9975, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 24.9975}, {"ts": 1769909580000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909640000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 169.0, "quote_volume": 8.5345, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5345}, {"ts": 1769909700000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 3078.0, "quote_volume": 155.439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909760000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 2217.0, "quote_volume": 111.9585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909820000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 14863.0, "quote_volume": 750.5815, "trades": 49, "taker_buy_volume": 278.0, "taker_buy_quote": 14.039}, {"ts": 1769909880000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 3050.0, "quote_volume": 153.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909940000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 3770.0, "quote_volume": 189.8209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910000000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 2544.0, "quote_volume": 127.9632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910060000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910120000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910180000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910240000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910300000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910360000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910420000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910480000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910540000, "open": 0.0504, "high": 0.0506, "low": 0.0504, "close": 0.0506, "volume": 6873.0, "quote_volume": 346.6998, "trades": 7, "taker_buy_volume": 5729.0, "taker_buy_quote": 288.9278}, {"ts": 1769910600000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 1069.0, "quote_volume": 54.0914, "trades": 3, "taker_buy_volume": 1069.0, "taker_buy_quote": 54.0914}, {"ts": 1769910660000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 291.0, "quote_volume": 14.7246, "trades": 3, "taker_buy_volume": 291.0, "taker_buy_quote": 14.7246}, {"ts": 1769910720000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910780000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910840000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910900000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 8947.0, "quote_volume": 452.267, "trades": 6, "taker_buy_volume": 160.0, "taker_buy_quote": 8.096}, {"ts": 1769910960000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911020000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911080000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911140000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911200000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 452.0, "quote_volume": 22.8874, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 22.8874}, {"ts": 1769911260000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 7160.0, "quote_volume": 362.296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911320000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4992.0, "quote_volume": 252.5952, "trades": 3, "taker_buy_volume": 4992.0, "taker_buy_quote": 252.5952}, {"ts": 1769911380000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911440000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911500000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911560000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 5296.0, "quote_volume": 267.5626, "trades": 5, "taker_buy_volume": 1146.0, "taker_buy_quote": 57.9876}, {"ts": 1769911620000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 4217.0, "quote_volume": 213.0204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911680000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 155.0, "quote_volume": 7.843, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 7.843}, {"ts": 1769911740000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911800000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 196.0, "quote_volume": 9.9372, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.9372}, {"ts": 1769911860000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4393.0, "quote_volume": 222.7251, "trades": 12, "taker_buy_volume": 118.0, "taker_buy_quote": 5.9826}, {"ts": 1769911920000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911980000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912040000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 155.0, "quote_volume": 7.8585, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 7.8585}, {"ts": 1769912100000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 743.0, "quote_volume": 37.6126, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5176}, {"ts": 1769912160000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 183.0, "quote_volume": 9.2781, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.2781}, {"ts": 1769912220000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912280000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 186.0, "quote_volume": 9.4302, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.4302}, {"ts": 1769912340000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 327.0, "quote_volume": 16.5789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912400000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 10046.0, "quote_volume": 509.3322, "trades": 18, "taker_buy_volume": 6622.0, "taker_buy_quote": 335.7354}, {"ts": 1769912460000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912520000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912580000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 446.0, "quote_volume": 22.523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912640000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912700000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4456.0, "quote_volume": 225.4736, "trades": 2, "taker_buy_volume": 4456.0, "taker_buy_quote": 225.4736}, {"ts": 1769912760000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912820000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912880000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 156.0, "quote_volume": 7.8936, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 7.8936}, {"ts": 1769912940000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913000000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913060000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1061.0, "quote_volume": 53.7927, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 9.5823}, {"ts": 1769913120000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913180000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 188.0, "quote_volume": 9.5316, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.5316}, {"ts": 1769913240000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 5156.0, "quote_volume": 261.4092, "trades": 5, "taker_buy_volume": 4982.0, "taker_buy_quote": 252.5874}, {"ts": 1769913300000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913360000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 18518.0, "quote_volume": 938.8781, "trades": 30, "taker_buy_volume": 155.0, "taker_buy_quote": 7.874}, {"ts": 1769913420000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 265.0, "quote_volume": 13.462, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 13.462}, {"ts": 1769913480000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4840.0, "quote_volume": 245.872, "trades": 4, "taker_buy_volume": 4530.0, "taker_buy_quote": 230.124}, {"ts": 1769913540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913600000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 150.0, "quote_volume": 7.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913660000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913720000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913780000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1103.0, "quote_volume": 56.0324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913900000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913960000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 185.0, "quote_volume": 9.4165, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.4165}, {"ts": 1769914020000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 20966.0, "quote_volume": 1065.5647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914080000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914140000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 8113.0, "quote_volume": 413.0961, "trades": 15, "taker_buy_volume": 1630.0, "taker_buy_quote": 83.1114}, {"ts": 1769914200000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 341.0, "quote_volume": 17.391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 8370.0, "quote_volume": 426.87, "trades": 3, "taker_buy_volume": 4436.0, "taker_buy_quote": 226.236}, {"ts": 1769914440000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 99665.0, "quote_volume": 5092.8406, "trades": 18, "taker_buy_volume": 35275.0, "taker_buy_quote": 1802.5525}, {"ts": 1769914500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 117.0, "quote_volume": 5.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914560000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 588.0, "quote_volume": 29.988, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 5.967}, {"ts": 1769914680000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4350.0, "quote_volume": 221.85, "trades": 21, "taker_buy_volume": 4350.0, "taker_buy_quote": 221.85}, {"ts": 1769914800000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914860000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3707.0, "quote_volume": 189.057, "trades": 2, "taker_buy_volume": 3707.0, "taker_buy_quote": 189.057}, {"ts": 1769914920000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914980000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2327.0, "quote_volume": 118.677, "trades": 1, "taker_buy_volume": 2327.0, "taker_buy_quote": 118.677}, {"ts": 1769915040000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 15388.0, "quote_volume": 783.8714, "trades": 31, "taker_buy_volume": 10497.0, "taker_buy_quote": 534.9195}, {"ts": 1769915100000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915220000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4370.0, "quote_volume": 222.433, "trades": 4, "taker_buy_volume": 4248.0, "taker_buy_quote": 216.2232}, {"ts": 1769915280000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 196.0, "quote_volume": 9.9764, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 9.9764}, {"ts": 1769915340000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915400000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4959.0, "quote_volume": 252.909, "trades": 3, "taker_buy_volume": 4959.0, "taker_buy_quote": 252.909}, {"ts": 1769915460000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 5242.0, "quote_volume": 267.3584, "trades": 4, "taker_buy_volume": 164.0, "taker_buy_quote": 8.3804}, {"ts": 1769915520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915580000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1414.0, "quote_volume": 72.2554, "trades": 4, "taker_buy_volume": 1414.0, "taker_buy_quote": 72.2554}, {"ts": 1769915640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915700000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 623.0, "quote_volume": 31.8976, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 31.8976}, {"ts": 1769915760000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915820000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1770.0, "quote_volume": 90.624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915880000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 187.0, "quote_volume": 9.5931, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.5931}, {"ts": 1769915940000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 729.0, "quote_volume": 37.355, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 15.4926}, {"ts": 1769916000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 8625.0, "quote_volume": 442.4625, "trades": 13, "taker_buy_volume": 5530.0, "taker_buy_quote": 283.689}, {"ts": 1769916060000, "open": 0.0515, "high": 0.0519, "low": 0.0515, "close": 0.0519, "volume": 89742.0, "quote_volume": 4639.5785, "trades": 24, "taker_buy_volume": 80189.0, "taker_buy_quote": 4145.4644}, {"ts": 1769916120000, "open": 0.0519, "high": 0.0519, "low": 0.0515, "close": 0.0515, "volume": 25647.0, "quote_volume": 1326.3322, "trades": 32, "taker_buy_volume": 695.0, "taker_buy_quote": 35.9315}, {"ts": 1769916180000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 22475.0, "quote_volume": 1156.6445, "trades": 28, "taker_buy_volume": 13501.0, "taker_buy_quote": 695.3015}, {"ts": 1769916240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 450.0, "quote_volume": 23.22, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 23.22}, {"ts": 1769916300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 13985.0, "quote_volume": 721.626, "trades": 5, "taker_buy_volume": 13985.0, "taker_buy_quote": 721.626}, {"ts": 1769916360000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916420000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 6920.0, "quote_volume": 356.5648, "trades": 4, "taker_buy_volume": 6729.0, "taker_buy_quote": 346.7283}, {"ts": 1769916480000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 199.0, "quote_volume": 10.2485, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.2485}, {"ts": 1769916540000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1206.0, "quote_volume": 62.109, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 34.814}, {"ts": 1769916600000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916660000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 5648.0, "quote_volume": 290.3072, "trades": 6, "taker_buy_volume": 1080.0, "taker_buy_quote": 55.512}, {"ts": 1769916720000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916780000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 155.0, "quote_volume": 7.967, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 7.967}, {"ts": 1769916900000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916960000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 232.0, "quote_volume": 11.9248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917080000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917140000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917200000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 867.0, "quote_volume": 44.5638, "trades": 2, "taker_buy_volume": 867.0, "taker_buy_quote": 44.5638}, {"ts": 1769917260000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917320000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4544.0, "quote_volume": 234.016, "trades": 3, "taker_buy_volume": 4544.0, "taker_buy_quote": 234.016}, {"ts": 1769917380000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4700.0, "quote_volume": 242.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917440000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 831.0, "quote_volume": 42.7965, "trades": 7, "taker_buy_volume": 831.0, "taker_buy_quote": 42.7965}, {"ts": 1769917500000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917560000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917620000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917680000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917800000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 9789.0, "quote_volume": 505.1124, "trades": 7, "taker_buy_volume": 9789.0, "taker_buy_quote": 505.1124}, {"ts": 1769917860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 193.0, "quote_volume": 9.9781, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 9.9781}, {"ts": 1769917920000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917980000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918040000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918100000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918160000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 21157.0, "quote_volume": 1091.7012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918220000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 12696.0, "quote_volume": 655.1136, "trades": 9, "taker_buy_volume": 8486.0, "taker_buy_quote": 437.8776}, {"ts": 1769918280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 175.0, "quote_volume": 9.03, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.03}, {"ts": 1769918340000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918400000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 35758.0, "quote_volume": 1841.537, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918460000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 66385.0, "quote_volume": 3412.189, "trades": 3, "taker_buy_volume": 61590.0, "taker_buy_quote": 3165.726}, {"ts": 1769918520000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 5939.0, "quote_volume": 305.9937, "trades": 6, "taker_buy_volume": 5939.0, "taker_buy_quote": 305.9937}, {"ts": 1769918580000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 183.0, "quote_volume": 9.4428, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.4428}, {"ts": 1769918640000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 200.0, "quote_volume": 10.34, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 10.34}, {"ts": 1769918700000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918760000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1703.0, "quote_volume": 87.8748, "trades": 1, "taker_buy_volume": 1703.0, "taker_buy_quote": 87.8748}, {"ts": 1769918880000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 926.0, "quote_volume": 47.689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 821.0, "quote_volume": 42.3636, "trades": 2, "taker_buy_volume": 821.0, "taker_buy_quote": 42.3636}, {"ts": 1769919000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919120000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 5414.0, "quote_volume": 279.9038, "trades": 4, "taker_buy_volume": 5414.0, "taker_buy_quote": 279.9038}, {"ts": 1769919180000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919240000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4275.0, "quote_volume": 221.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919300000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 771.0, "quote_volume": 39.8607, "trades": 2, "taker_buy_volume": 771.0, "taker_buy_quote": 39.8607}, {"ts": 1769919360000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919420000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 802.0, "quote_volume": 41.5436, "trades": 4, "taker_buy_volume": 687.0, "taker_buy_quote": 35.5866}, {"ts": 1769919480000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919540000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919600000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1850.0, "quote_volume": 96.015, "trades": 1, "taker_buy_volume": 1850.0, "taker_buy_quote": 96.015}, {"ts": 1769919720000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 525.0, "quote_volume": 27.195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919840000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 567.0, "quote_volume": 29.3139, "trades": 4, "taker_buy_volume": 567.0, "taker_buy_quote": 29.3139}, {"ts": 1769919900000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4275.0, "quote_volume": 221.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 709.0, "quote_volume": 36.5844, "trades": 7, "taker_buy_volume": 709.0, "taker_buy_quote": 36.5844}, {"ts": 1769920020000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1101.0, "quote_volume": 56.8116, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 26.832}, {"ts": 1769920080000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4275.0, "quote_volume": 220.59, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 192.0, "quote_volume": 9.9072, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 9.9072}, {"ts": 1769920200000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920320000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4370.0, "quote_volume": 225.929, "trades": 3, "taker_buy_volume": 4370.0, "taker_buy_quote": 225.929}, {"ts": 1769920380000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1963.0, "quote_volume": 101.4871, "trades": 1, "taker_buy_volume": 1963.0, "taker_buy_quote": 101.4871}, {"ts": 1769920500000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920560000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 135.0, "quote_volume": 6.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920620000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920680000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4210.0, "quote_volume": 217.236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920740000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 2211.0, "quote_volume": 114.413, "trades": 6, "taker_buy_volume": 2211.0, "taker_buy_quote": 114.413}, {"ts": 1769920800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 231.0, "quote_volume": 11.9658, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 11.9658}, {"ts": 1769920860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 460.0, "quote_volume": 23.782, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 23.782}, {"ts": 1769920920000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921040000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 75653.0, "quote_volume": 3919.2287, "trades": 28, "taker_buy_volume": 67103.0, "taker_buy_quote": 3476.3387}, {"ts": 1769921100000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4275.0, "quote_volume": 221.445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921160000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921220000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921340000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921460000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921520000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921580000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921640000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921700000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921760000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921880000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921940000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922000000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922060000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922120000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 487.0, "quote_volume": 25.1779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922180000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 196.0, "quote_volume": 10.1332, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.1332}, {"ts": 1769922240000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4275.0, "quote_volume": 221.0175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922300000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4401.0, "quote_volume": 227.5317, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 6.5142}, {"ts": 1769922360000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922420000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4436.0, "quote_volume": 229.3412, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 8.3237}, {"ts": 1769922480000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922540000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 16285.0, "quote_volume": 842.0183, "trades": 12, "taker_buy_volume": 10466.0, "taker_buy_quote": 541.3304}, {"ts": 1769922600000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 4110.0, "quote_volume": 213.4656, "trades": 9, "taker_buy_volume": 3809.0, "taker_buy_quote": 197.8437}, {"ts": 1769922660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5499.0, "quote_volume": 285.3981, "trades": 12, "taker_buy_volume": 4773.0, "taker_buy_quote": 247.7187}, {"ts": 1769922720000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922780000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1570.0, "quote_volume": 81.483, "trades": 5, "taker_buy_volume": 681.0, "taker_buy_quote": 35.3439}, {"ts": 1769922840000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923080000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923140000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4275.0, "quote_volume": 221.445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923200000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923260000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923320000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2662.0, "quote_volume": 137.8916, "trades": 3, "taker_buy_volume": 2662.0, "taker_buy_quote": 137.8916}, {"ts": 1769923380000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 566.0, "quote_volume": 29.3754, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 29.3754}, {"ts": 1769923440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4441.0, "quote_volume": 230.4879, "trades": 3, "taker_buy_volume": 4441.0, "taker_buy_quote": 230.4879}, {"ts": 1769923560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 158.0, "quote_volume": 8.216, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.216}, {"ts": 1769923740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923800000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 817.0, "quote_volume": 42.484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3448.0, "quote_volume": 179.296, "trades": 2, "taker_buy_volume": 3448.0, "taker_buy_quote": 179.296}, {"ts": 1769924040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 438.0, "quote_volume": 22.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 177.0, "quote_volume": 9.1863, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 9.1863}, {"ts": 1769924460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924580000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924640000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 7874.0, "quote_volume": 408.6606, "trades": 2, "taker_buy_volume": 7874.0, "taker_buy_quote": 408.6606}, {"ts": 1769924700000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4463.0, "quote_volume": 231.1834, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.7384}, {"ts": 1769924760000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3937.0, "quote_volume": 203.9366, "trades": 15, "taker_buy_volume": 3937.0, "taker_buy_quote": 203.9366}, {"ts": 1769924940000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 2317.0, "quote_volume": 119.9383, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925000000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 663.0, "quote_volume": 34.4097, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 34.4097}, {"ts": 1769925060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 961.0, "quote_volume": 49.972, "trades": 1, "taker_buy_volume": 961.0, "taker_buy_quote": 49.972}, {"ts": 1769925180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925240000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 180.0, "quote_volume": 9.342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925300000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 775.0, "quote_volume": 40.2225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 462.0, "quote_volume": 23.9778, "trades": 4, "taker_buy_volume": 462.0, "taker_buy_quote": 23.9778}, {"ts": 1769925600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1980.0, "quote_volume": 102.564, "trades": 1, "taker_buy_volume": 1980.0, "taker_buy_quote": 102.564}, {"ts": 1769925720000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4442.0, "quote_volume": 230.0956, "trades": 2, "taker_buy_volume": 4442.0, "taker_buy_quote": 230.0956}, {"ts": 1769925780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 5136.0, "quote_volume": 266.0448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925840000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925900000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4435.0, "quote_volume": 229.733, "trades": 2, "taker_buy_volume": 4435.0, "taker_buy_quote": 229.733}, {"ts": 1769925960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2662.0, "quote_volume": 138.1578, "trades": 1, "taker_buy_volume": 2662.0, "taker_buy_quote": 138.1578}, {"ts": 1769926020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926080000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 448.0, "quote_volume": 23.2512, "trades": 3, "taker_buy_volume": 448.0, "taker_buy_quote": 23.2512}, {"ts": 1769926140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 192.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 9.984}, {"ts": 1769926260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2655.0, "quote_volume": 138.06, "trades": 1, "taker_buy_volume": 2655.0, "taker_buy_quote": 138.06}, {"ts": 1769926320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926380000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 194.0, "quote_volume": 10.0686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 158.0, "quote_volume": 8.216, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.216}, {"ts": 1769926680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 122.0, "quote_volume": 6.344, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 6.344}, {"ts": 1769926740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 136.0, "quote_volume": 7.072, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 7.072}, {"ts": 1769926800000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 10413.0, "quote_volume": 542.4668, "trades": 7, "taker_buy_volume": 10413.0, "taker_buy_quote": 542.4668}, {"ts": 1769926860000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 8886.0, "quote_volume": 462.0868, "trades": 5, "taker_buy_volume": 4611.0, "taker_buy_quote": 239.7868}, {"ts": 1769926920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 291.0, "quote_volume": 15.1611, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 15.1611}, {"ts": 1769926980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 267.0, "quote_volume": 13.9107, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 13.9107}, {"ts": 1769927040000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 555.0, "quote_volume": 28.8849, "trades": 3, "taker_buy_volume": 249.0, "taker_buy_quote": 12.9729}, {"ts": 1769927100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 275.0, "quote_volume": 14.3275, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 14.3275}, {"ts": 1769927160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 167.0, "quote_volume": 8.7007, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.7007}, {"ts": 1769927220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 170.0, "quote_volume": 8.857, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 8.857}, {"ts": 1769927280000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5396.0, "quote_volume": 280.6879, "trades": 3, "taker_buy_volume": 1121.0, "taker_buy_quote": 58.3879}, {"ts": 1769927340000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 15085.0, "quote_volume": 782.9456, "trades": 5, "taker_buy_volume": 11413.0, "taker_buy_quote": 592.3688}, {"ts": 1769927400000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 7168.0, "quote_volume": 372.0649, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 23.764}, {"ts": 1769927460000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2185.0, "quote_volume": 113.4405, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 20.28}, {"ts": 1769927520000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 300.0, "quote_volume": 15.6, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 15.6}, {"ts": 1769927580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 397.0, "quote_volume": 20.644, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 20.644}, {"ts": 1769927640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 295.0, "quote_volume": 15.34, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 15.34}, {"ts": 1769927700000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4432.0, "quote_volume": 230.0365, "trades": 2, "taker_buy_volume": 157.0, "taker_buy_quote": 8.164}, {"ts": 1769927760000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 4202.0, "quote_volume": 217.6807, "trades": 4, "taker_buy_volume": 171.0, "taker_buy_quote": 8.8749}, {"ts": 1769927820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 150.0, "quote_volume": 7.77, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.77}, {"ts": 1769927880000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 17199.0, "quote_volume": 889.2095, "trades": 4, "taker_buy_volume": 212.0, "taker_buy_quote": 10.9816}, {"ts": 1769927940000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 18368.0, "quote_volume": 951.444, "trades": 10, "taker_buy_volume": 16242.0, "taker_buy_quote": 841.3516}, {"ts": 1769928000000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 5035.0, "quote_volume": 261.3552, "trades": 4, "taker_buy_volume": 835.0, "taker_buy_quote": 43.3752}, {"ts": 1769928060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 263.0, "quote_volume": 13.6497, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 13.6497}, {"ts": 1769928120000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4102.0, "quote_volume": 212.9113, "trades": 4, "taker_buy_volume": 4102.0, "taker_buy_quote": 212.9113}, {"ts": 1769928180000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 515.0, "quote_volume": 26.7617, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 17.264}, {"ts": 1769928240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 310.0, "quote_volume": 16.12, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 16.12}, {"ts": 1769928300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 268.0, "quote_volume": 13.936, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 13.936}, {"ts": 1769928360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 140.0, "quote_volume": 7.266, "trades": 2, "taker_buy_volume": 140.0, "taker_buy_quote": 7.266}, {"ts": 1769928420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 154.0, "quote_volume": 7.9926, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 7.9926}, {"ts": 1769928480000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 324.0, "quote_volume": 16.832, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 16.832}, {"ts": 1769928540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 151.0, "quote_volume": 7.852, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 7.852}, {"ts": 1769928600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 166.0, "quote_volume": 8.632, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.632}, {"ts": 1769928660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 130.0, "quote_volume": 6.76, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 6.76}, {"ts": 1769928720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 131.0, "quote_volume": 6.812, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 6.812}, {"ts": 1769928780000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 828.0, "quote_volume": 42.9732, "trades": 7, "taker_buy_volume": 190.0, "taker_buy_quote": 9.861}, {"ts": 1769928840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 160.0, "quote_volume": 8.32, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.32}, {"ts": 1769928900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 156.0, "quote_volume": 8.112, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 8.112}, {"ts": 1769928960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 151.0, "quote_volume": 7.852, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.852}, {"ts": 1769929020000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 8224.0, "quote_volume": 426.4553, "trades": 6, "taker_buy_volume": 123.0, "taker_buy_quote": 6.396}, {"ts": 1769929080000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 294.0, "quote_volume": 15.2586, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 15.2586}, {"ts": 1769929140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 147.0, "quote_volume": 7.6293, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 7.6293}, {"ts": 1769929200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 464.0, "quote_volume": 24.1101, "trades": 3, "taker_buy_volume": 464.0, "taker_buy_quote": 24.1101}, {"ts": 1769929260000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 157.0, "quote_volume": 8.1483, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 8.1483}, {"ts": 1769929320000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 119.0, "quote_volume": 6.1761, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 6.1761}, {"ts": 1769929380000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 123.0, "quote_volume": 6.3837, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 6.3837}, {"ts": 1769929440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 173.0, "quote_volume": 8.9787, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 8.9787}, {"ts": 1769929500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 157.0, "quote_volume": 8.1483, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 8.1483}, {"ts": 1769929560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 171.0, "quote_volume": 8.8749, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 8.8749}, {"ts": 1769929620000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 968.0, "quote_volume": 50.2547, "trades": 8, "taker_buy_volume": 968.0, "taker_buy_quote": 50.2547}, {"ts": 1769929680000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 385.0, "quote_volume": 19.9973, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 8.216}, {"ts": 1769929740000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 6768.0, "quote_volume": 351.9484, "trades": 6, "taker_buy_volume": 2493.0, "taker_buy_quote": 129.6484}, {"ts": 1769929800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 336.0, "quote_volume": 17.5056, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 17.5056}, {"ts": 1769929860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 255.0, "quote_volume": 13.2855, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 13.2855}, {"ts": 1769929920000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 808.0, "quote_volume": 42.0325, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 8.5965}, {"ts": 1769929980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3541.0, "quote_volume": 184.132, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 8.32}, {"ts": 1769930040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 196.0, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.192}, {"ts": 1769930100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4604.0, "quote_volume": 238.9476, "trades": 4, "taker_buy_volume": 329.0, "taker_buy_quote": 17.0751}, {"ts": 1769930220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 196.0, "quote_volume": 10.1724, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.1724}, {"ts": 1769930280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 151.0, "quote_volume": 7.8369, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.8369}, {"ts": 1769930340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930400000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 513.0, "quote_volume": 26.5884, "trades": 3, "taker_buy_volume": 513.0, "taker_buy_quote": 26.5884}, {"ts": 1769930460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 181.0, "quote_volume": 9.3939, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.3939}, {"ts": 1769930580000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 180.0, "quote_volume": 9.342, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.342}, {"ts": 1769930640000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930700000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 168.0, "quote_volume": 8.7192, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.7192}, {"ts": 1769930760000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 362.0, "quote_volume": 18.7878, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 18.7878}, {"ts": 1769930820000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930880000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 170.0, "quote_volume": 8.823, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 8.823}, {"ts": 1769930940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 330.0, "quote_volume": 17.16, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 17.16}, {"ts": 1769931000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 1233.0, "quote_volume": 64.134, "trades": 8, "taker_buy_volume": 1233.0, "taker_buy_quote": 64.134}, {"ts": 1769931180000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931240000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931300000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 549.0, "quote_volume": 28.6194, "trades": 4, "taker_buy_volume": 549.0, "taker_buy_quote": 28.6194}, {"ts": 1769931360000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931480000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 4844.0, "quote_volume": 252.9313, "trades": 24, "taker_buy_volume": 2357.0, "taker_buy_quote": 123.1099}, {"ts": 1769931540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931600000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 1881.0, "quote_volume": 98.6404, "trades": 9, "taker_buy_volume": 488.0, "taker_buy_quote": 25.6004}, {"ts": 1769931660000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 2323.0, "quote_volume": 122.3565, "trades": 12, "taker_buy_volume": 1907.0, "taker_buy_quote": 100.4633}, {"ts": 1769931720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1897.0, "quote_volume": 99.7822, "trades": 1, "taker_buy_volume": 1897.0, "taker_buy_quote": 99.7822}, {"ts": 1769931840000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4451.0, "quote_volume": 234.1226, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 9.2576}, {"ts": 1769931900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 476.0, "quote_volume": 24.99, "trades": 1, "taker_buy_volume": 476.0, "taker_buy_quote": 24.99}, {"ts": 1769932020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 192.0, "quote_volume": 10.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932200000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 932.0, "quote_volume": 48.8368, "trades": 1, "taker_buy_volume": 932.0, "taker_buy_quote": 48.8368}, {"ts": 1769932260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2331.0, "quote_volume": 122.1444, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 10.1656}, {"ts": 1769932320000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1997.0, "quote_volume": 104.4431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2278.0, "quote_volume": 119.1394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1107.0, "quote_volume": 57.7854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932560000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 755.0, "quote_volume": 39.3355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 959.0, "quote_volume": 50.0598, "trades": 1, "taker_buy_volume": 959.0, "taker_buy_quote": 50.0598}, {"ts": 1769932740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 140.0, "quote_volume": 7.308, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 7.308}, {"ts": 1769932860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3480.0, "quote_volume": 181.656, "trades": 8, "taker_buy_volume": 3480.0, "taker_buy_quote": 181.656}, {"ts": 1769932920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4439.0, "quote_volume": 231.2719, "trades": 25, "taker_buy_volume": 164.0, "taker_buy_quote": 8.5444}, {"ts": 1769932980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4625.0, "quote_volume": 240.5, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 24.96}, {"ts": 1769933040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4146.0, "quote_volume": 215.1774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933280000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 420.0, "quote_volume": 21.756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 177.0, "quote_volume": 9.1863, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 9.1863}, {"ts": 1769933400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933520000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 374.0, "quote_volume": 19.448, "trades": 1, "taker_buy_volume": 374.0, "taker_buy_quote": 19.448}, {"ts": 1769933580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933700000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 4707.0, "quote_volume": 245.1437, "trades": 7, "taker_buy_volume": 4707.0, "taker_buy_quote": 245.1437}, {"ts": 1769933760000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 19259.0, "quote_volume": 1001.4861, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4301}, {"ts": 1769933820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 131.0, "quote_volume": 6.8251, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 6.8251}, {"ts": 1769933880000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 611.0, "quote_volume": 31.7996, "trades": 4, "taker_buy_volume": 276.0, "taker_buy_quote": 14.3796}, {"ts": 1769933940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 375.0, "quote_volume": 19.5375, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 9.7948}, {"ts": 1769934000000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934120000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 3902.0, "quote_volume": 203.5803, "trades": 2, "taker_buy_volume": 2861.0, "taker_buy_quote": 149.3442}, {"ts": 1769934180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 187.0, "quote_volume": 9.7614, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.7614}, {"ts": 1769934240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934300000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 10086.0, "quote_volume": 524.472, "trades": 5, "taker_buy_volume": 480.0, "taker_buy_quote": 24.96}, {"ts": 1769934420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 189.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.828}, {"ts": 1769934480000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 355.0, "quote_volume": 18.4731, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 6.8251}, {"ts": 1769934540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 838.0, "quote_volume": 43.6374, "trades": 5, "taker_buy_volume": 614.0, "taker_buy_quote": 31.9894}, {"ts": 1769934900000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 6175.0, "quote_volume": 322.335, "trades": 9, "taker_buy_volume": 6074.0, "taker_buy_quote": 317.0628}, {"ts": 1769934960000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 188.0, "quote_volume": 9.8136, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.8136}, {"ts": 1769935080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 33535.0, "quote_volume": 1753.8805, "trades": 5, "taker_buy_volume": 33297.0, "taker_buy_quote": 1741.4331}, {"ts": 1769935140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935260000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 240.0, "quote_volume": 12.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 305.0, "quote_volume": 15.921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 184.0, "quote_volume": 9.6232, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.6232}, {"ts": 1769935440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 10859.0, "quote_volume": 567.9257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935620000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4140.0, "quote_volume": 216.108, "trades": 4, "taker_buy_volume": 478.0, "taker_buy_quote": 24.9516}, {"ts": 1769935740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 437.0, "quote_volume": 22.8114, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 22.8114}, {"ts": 1769935800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 731.0, "quote_volume": 38.1582, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 38.1582}, {"ts": 1769935860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 166.0, "quote_volume": 8.6652, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6652}, {"ts": 1769935980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6021.0, "quote_volume": 313.6941, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 14.8485}, {"ts": 1769936040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 332.0, "quote_volume": 17.2972, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 17.2972}, {"ts": 1769936160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 181.0, "quote_volume": 9.4301, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4301}, {"ts": 1769936280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 226.0, "quote_volume": 11.7746, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 11.7746}, {"ts": 1769936340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936400000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1444.0, "quote_volume": 75.1091, "trades": 11, "taker_buy_volume": 211.0, "taker_buy_quote": 10.9931}, {"ts": 1769936460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 9350.0, "quote_volume": 486.2, "trades": 3, "taker_buy_volume": 9350.0, "taker_buy_quote": 486.2}, {"ts": 1769936520000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 226.0, "quote_volume": 11.7746, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 11.7746}, {"ts": 1769936640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 197.0, "quote_volume": 10.2637, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.2637}, {"ts": 1769936700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 282.0, "quote_volume": 14.6922, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 14.6922}, {"ts": 1769936760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936820000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 599.0, "quote_volume": 31.2471, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 20.4624}, {"ts": 1769936880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 935.0, "quote_volume": 48.7135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4275.0, "quote_volume": 222.7275, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1011.0, "quote_volume": 52.7742, "trades": 7, "taker_buy_volume": 1011.0, "taker_buy_quote": 52.7742}, {"ts": 1769937060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 483.0, "quote_volume": 25.2126, "trades": 3, "taker_buy_volume": 483.0, "taker_buy_quote": 25.2126}, {"ts": 1769937240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 181.0, "quote_volume": 9.4482, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4482}, {"ts": 1769937300000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937360000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 166.0, "quote_volume": 8.6486, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6486}, {"ts": 1769937420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 166.0, "quote_volume": 8.6486, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6486}, {"ts": 1769937480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4275.0, "quote_volume": 222.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 365.0, "quote_volume": 18.98, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 18.98}, {"ts": 1769937600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 347.0, "quote_volume": 18.0787, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 18.0787}, {"ts": 1769937660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1347.0, "quote_volume": 70.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937780000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4802.0, "quote_volume": 249.7252, "trades": 5, "taker_buy_volume": 393.0, "taker_buy_quote": 20.4572}, {"ts": 1769937840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 184.0, "quote_volume": 9.568, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.568}, {"ts": 1769937900000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 227.0, "quote_volume": 11.8267, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 11.8267}, {"ts": 1769937960000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 151.0, "quote_volume": 7.8671, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.8671}, {"ts": 1769938020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4086.0, "quote_volume": 212.472, "trades": 3, "taker_buy_volume": 4086.0, "taker_buy_quote": 212.472}, {"ts": 1769938140000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 570.0, "quote_volume": 29.64, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 29.64}, {"ts": 1769938200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 837.0, "quote_volume": 43.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938260000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1248.0, "quote_volume": 65.0208, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 65.0208}, {"ts": 1769938320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 347.0, "quote_volume": 18.1134, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 18.1134}, {"ts": 1769938380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1582.0, "quote_volume": 82.5804, "trades": 5, "taker_buy_volume": 379.0, "taker_buy_quote": 19.7838}, {"ts": 1769938440000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938500000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 437.0, "quote_volume": 22.8114, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 22.8114}, {"ts": 1769938560000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4834.0, "quote_volume": 252.3348, "trades": 7, "taker_buy_volume": 169.0, "taker_buy_quote": 8.8218}, {"ts": 1769938620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 980.0, "quote_volume": 51.156, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 8.0388}, {"ts": 1769938680000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 994.0, "quote_volume": 51.9049, "trades": 7, "taker_buy_volume": 408.0, "taker_buy_quote": 21.3157}, {"ts": 1769938740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 377.0, "quote_volume": 19.6794, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 19.6794}, {"ts": 1769938920000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 12222.0, "quote_volume": 638.0246, "trades": 14, "taker_buy_volume": 4637.0, "taker_buy_quote": 242.0876}, {"ts": 1769938980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2638.0, "quote_volume": 137.7036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939100000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 377.0, "quote_volume": 19.7171, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 19.7171}, {"ts": 1769939160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 171.0, "quote_volume": 8.9262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939220000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4660.0, "quote_volume": 243.2308, "trades": 4, "taker_buy_volume": 4448.0, "taker_buy_quote": 232.1856}, {"ts": 1769939280000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 347.0, "quote_volume": 18.1481, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 18.1481}, {"ts": 1769939340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 223.0, "quote_volume": 11.6406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939400000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 1828.0, "quote_volume": 95.4053, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 86.913}, {"ts": 1769939460000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1406.0, "quote_volume": 73.3932, "trades": 9, "taker_buy_volume": 886.0, "taker_buy_quote": 46.2492}, {"ts": 1769939520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 32526.0, "quote_volume": 1694.6046, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 212.0, "quote_volume": 11.0452, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 11.0452}, {"ts": 1769939640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 36193.0, "quote_volume": 1885.3754, "trades": 36, "taker_buy_volume": 1051.0, "taker_buy_quote": 54.7571}, {"ts": 1769939700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 332.0, "quote_volume": 17.3304, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 17.3304}, {"ts": 1769939820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4288.0, "quote_volume": 223.8336, "trades": 5, "taker_buy_volume": 4288.0, "taker_buy_quote": 223.8336}, {"ts": 1769939880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 16632.0, "quote_volume": 869.8536, "trades": 3, "taker_buy_volume": 16632.0, "taker_buy_quote": 869.8536}, {"ts": 1769939940000, "open": 0.0524, "high": 0.0532, "low": 0.0524, "close": 0.0529, "volume": 502096.0, "quote_volume": 26560.5945, "trades": 173, "taker_buy_volume": 410776.0, "taker_buy_quote": 21727.8935}, {"ts": 1769940000000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 18587.0, "quote_volume": 981.9725, "trades": 11, "taker_buy_volume": 17775.0, "taker_buy_quote": 939.1636}, {"ts": 1769940060000, "open": 0.0528, "high": 0.0528, "low": 0.0524, "close": 0.0524, "volume": 15458.0, "quote_volume": 811.287, "trades": 15, "taker_buy_volume": 1436.0, "taker_buy_quote": 75.4698}, {"ts": 1769940120000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 1321.0, "quote_volume": 69.3326, "trades": 6, "taker_buy_volume": 1321.0, "taker_buy_quote": 69.3326}, {"ts": 1769940180000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940240000, "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.053, "volume": 39190.0, "quote_volume": 2069.5338, "trades": 17, "taker_buy_volume": 34915.0, "taker_buy_quote": 1844.2413}, {"ts": 1769940300000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 524.0, "quote_volume": 27.6824, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 8.0408}, {"ts": 1769940360000, "open": 0.0529, "high": 0.0533, "low": 0.0529, "close": 0.0533, "volume": 176064.0, "quote_volume": 9357.9356, "trades": 35, "taker_buy_volume": 124454.0, "taker_buy_quote": 6614.3038}, {"ts": 1769940420000, "open": 0.0534, "high": 0.0536, "low": 0.053, "close": 0.0533, "volume": 461725.0, "quote_volume": 24651.8407, "trades": 174, "taker_buy_volume": 215910.0, "taker_buy_quote": 11542.4501}, {"ts": 1769940480000, "open": 0.0533, "high": 0.0534, "low": 0.0531, "close": 0.0532, "volume": 47823.0, "quote_volume": 2547.6889, "trades": 24, "taker_buy_volume": 5433.0, "taker_buy_quote": 290.0715}, {"ts": 1769940540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 252.0, "quote_volume": 13.4316, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 13.4316}, {"ts": 1769940600000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 6480.0, "quote_volume": 345.2309, "trades": 33, "taker_buy_volume": 4127.0, "taker_buy_quote": 219.9691}, {"ts": 1769940660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1707.0, "quote_volume": 91.1538, "trades": 5, "taker_buy_volume": 594.0, "taker_buy_quote": 31.7196}, {"ts": 1769940780000, "open": 0.0535, "high": 0.054, "low": 0.0535, "close": 0.054, "volume": 43292.0, "quote_volume": 2329.2667, "trades": 23, "taker_buy_volume": 41783.0, "taker_buy_quote": 2247.9316}, {"ts": 1769940840000, "open": 0.054, "high": 0.0542, "low": 0.0537, "close": 0.0537, "volume": 386087.0, "quote_volume": 20856.5757, "trades": 162, "taker_buy_volume": 290376.0, "taker_buy_quote": 15692.8137}, {"ts": 1769940900000, "open": 0.0536, "high": 0.0541, "low": 0.0536, "close": 0.0539, "volume": 214513.0, "quote_volume": 11560.3051, "trades": 93, "taker_buy_volume": 138637.0, "taker_buy_quote": 7473.5627}, {"ts": 1769940960000, "open": 0.0538, "high": 0.0546, "low": 0.0538, "close": 0.0542, "volume": 945176.0, "quote_volume": 51150.9207, "trades": 425, "taker_buy_volume": 667284.0, "taker_buy_quote": 36127.6211}, {"ts": 1769941020000, "open": 0.0542, "high": 0.0546, "low": 0.0537, "close": 0.0537, "volume": 495043.0, "quote_volume": 26802.8156, "trades": 292, "taker_buy_volume": 279578.0, "taker_buy_quote": 15156.9268}, {"ts": 1769941080000, "open": 0.0538, "high": 0.0543, "low": 0.0537, "close": 0.0539, "volume": 156683.0, "quote_volume": 8454.0953, "trades": 124, "taker_buy_volume": 127576.0, "taker_buy_quote": 6886.5259}, {"ts": 1769941140000, "open": 0.054, "high": 0.0544, "low": 0.0538, "close": 0.0538, "volume": 188168.0, "quote_volume": 10183.4307, "trades": 145, "taker_buy_volume": 132644.0, "taker_buy_quote": 7184.3519}, {"ts": 1769941200000, "open": 0.0538, "high": 0.0538, "low": 0.053, "close": 0.0534, "volume": 154250.0, "quote_volume": 8225.3028, "trades": 77, "taker_buy_volume": 29386.0, "taker_buy_quote": 1570.4151}, {"ts": 1769941260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 974.0, "quote_volume": 52.0116, "trades": 9, "taker_buy_volume": 876.0, "taker_buy_quote": 46.7784}, {"ts": 1769941320000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6946.0, "quote_volume": 371.1729, "trades": 4, "taker_buy_volume": 6946.0, "taker_buy_quote": 371.1729}, {"ts": 1769941380000, "open": 0.0533, "high": 0.0534, "low": 0.0527, "close": 0.0527, "volume": 74187.0, "quote_volume": 3931.6737, "trades": 39, "taker_buy_volume": 9877.0, "taker_buy_quote": 525.9605}, {"ts": 1769941440000, "open": 0.0528, "high": 0.0529, "low": 0.0525, "close": 0.0526, "volume": 91835.0, "quote_volume": 4833.0331, "trades": 32, "taker_buy_volume": 41440.0, "taker_buy_quote": 2182.7615}, {"ts": 1769941500000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 68799.0, "quote_volume": 3627.8068, "trades": 82, "taker_buy_volume": 42837.0, "taker_buy_quote": 2259.1981}, {"ts": 1769941560000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 30811.0, "quote_volume": 1626.1929, "trades": 13, "taker_buy_volume": 4050.0, "taker_buy_quote": 214.245}, {"ts": 1769941620000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2895.0, "quote_volume": 152.6714, "trades": 5, "taker_buy_volume": 1049.0, "taker_buy_quote": 55.3872}, {"ts": 1769941680000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 41125.0, "quote_volume": 2175.2931, "trades": 56, "taker_buy_volume": 38931.0, "taker_buy_quote": 2059.4499}, {"ts": 1769941740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 6490.0, "quote_volume": 342.672, "trades": 7, "taker_buy_volume": 4457.0, "taker_buy_quote": 235.3296}, {"ts": 1769941800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 611.0, "quote_volume": 32.1997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941860000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 6992.0, "quote_volume": 368.1668, "trades": 5, "taker_buy_volume": 106.0, "taker_buy_quote": 5.5862}, {"ts": 1769941920000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 11476.0, "quote_volume": 604.0614, "trades": 9, "taker_buy_volume": 2509.0, "taker_buy_quote": 131.9902}, {"ts": 1769941980000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 49739.0, "quote_volume": 2612.2575, "trades": 8, "taker_buy_volume": 49340.0, "taker_buy_quote": 2591.31}, {"ts": 1769942040000, "open": 0.0524, "high": 0.0525, "low": 0.0522, "close": 0.0523, "volume": 49256.0, "quote_volume": 2577.7075, "trades": 14, "taker_buy_volume": 27614.0, "taker_buy_quote": 1446.8893}, {"ts": 1769942100000, "open": 0.0524, "high": 0.0524, "low": 0.0521, "close": 0.0522, "volume": 66061.0, "quote_volume": 3447.8128, "trades": 16, "taker_buy_volume": 1568.0, "taker_buy_quote": 81.948}, {"ts": 1769942160000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 37875.0, "quote_volume": 1970.1406, "trades": 33, "taker_buy_volume": 34444.0, "taker_buy_quote": 1791.7286}, {"ts": 1769942220000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 11743.0, "quote_volume": 611.6402, "trades": 7, "taker_buy_volume": 10042.0, "taker_buy_quote": 523.1882}, {"ts": 1769942280000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 20193.0, "quote_volume": 1048.3289, "trades": 12, "taker_buy_volume": 5941.0, "taker_buy_quote": 308.3379}, {"ts": 1769942340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 192.0, "quote_volume": 9.9648, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 9.9648}, {"ts": 1769942400000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4139.0, "quote_volume": 214.4002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942460000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 12131.0, "quote_volume": 628.4077, "trades": 18, "taker_buy_volume": 10253.0, "taker_buy_quote": 531.1273}, {"ts": 1769942520000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3184.0, "quote_volume": 165.2254, "trades": 11, "taker_buy_volume": 2942.0, "taker_buy_quote": 152.6898}, {"ts": 1769942580000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 621.0, "quote_volume": 32.2299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942640000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4418.0, "quote_volume": 228.8524, "trades": 3, "taker_buy_volume": 385.0, "taker_buy_quote": 19.943}, {"ts": 1769942700000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 27297.0, "quote_volume": 1410.9803, "trades": 36, "taker_buy_volume": 13130.0, "taker_buy_quote": 678.8481}, {"ts": 1769942760000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1805.0, "quote_volume": 93.3185, "trades": 3, "taker_buy_volume": 1805.0, "taker_buy_quote": 93.3185}, {"ts": 1769942820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 22965.0, "quote_volume": 1184.994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942880000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 19895.0, "quote_volume": 1024.9762, "trades": 9, "taker_buy_volume": 849.0, "taker_buy_quote": 43.8085}, {"ts": 1769942940000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 3333.0, "quote_volume": 171.9443, "trades": 23, "taker_buy_volume": 2948.0, "taker_buy_quote": 152.1168}, {"ts": 1769943000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 660.0, "quote_volume": 34.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943060000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 20420.0, "quote_volume": 1053.654, "trades": 5, "taker_buy_volume": 733.0, "taker_buy_quote": 37.8228}, {"ts": 1769943120000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 175.0, "quote_volume": 9.0125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4691.0, "quote_volume": 242.0556, "trades": 6, "taker_buy_volume": 4259.0, "taker_buy_quote": 219.7644}, {"ts": 1769943240000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 1967.0, "quote_volume": 101.4811, "trades": 8, "taker_buy_volume": 1806.0, "taker_buy_quote": 93.1896}, {"ts": 1769943300000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 544.0, "quote_volume": 28.0002, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 11.4845}, {"ts": 1769943360000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2959.0, "quote_volume": 152.3885, "trades": 1, "taker_buy_volume": 2959.0, "taker_buy_quote": 152.3885}, {"ts": 1769943420000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 445.0, "quote_volume": 22.9175, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 22.9175}, {"ts": 1769943480000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 28856.0, "quote_volume": 1482.0024, "trades": 9, "taker_buy_volume": 4146.0, "taker_buy_quote": 213.1044}, {"ts": 1769943540000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 167.0, "quote_volume": 8.5838, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 8.5838}, {"ts": 1769943600000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 4007.0, "quote_volume": 206.3311, "trades": 3, "taker_buy_volume": 4007.0, "taker_buy_quote": 206.3311}, {"ts": 1769943660000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3090.0, "quote_volume": 159.135, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 9.1155}, {"ts": 1769943720000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 1115.0, "quote_volume": 57.4036, "trades": 7, "taker_buy_volume": 926.0, "taker_buy_quote": 47.689}, {"ts": 1769943780000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 920.0, "quote_volume": 47.3961, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 8.3076}, {"ts": 1769943840000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 402.0, "quote_volume": 20.7252, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 11.4552}, {"ts": 1769943900000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 8004.0, "quote_volume": 412.206, "trades": 8, "taker_buy_volume": 611.0, "taker_buy_quote": 31.4665}, {"ts": 1769943960000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 5359.0, "quote_volume": 275.9885, "trades": 3, "taker_buy_volume": 4275.0, "taker_buy_quote": 220.1625}, {"ts": 1769944020000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 7886.0, "quote_volume": 406.1112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944080000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 7624.0, "quote_volume": 392.3165, "trades": 4, "taker_buy_volume": 154.0, "taker_buy_quote": 7.931}, {"ts": 1769944140000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 28443.0, "quote_volume": 1465.2535, "trades": 13, "taker_buy_volume": 8868.0, "taker_buy_quote": 457.141}, {"ts": 1769944200000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 32440.0, "quote_volume": 1667.915, "trades": 14, "taker_buy_volume": 4275.0, "taker_buy_quote": 219.735}, {"ts": 1769944260000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 16244.0, "quote_volume": 836.2505, "trades": 10, "taker_buy_volume": 8814.0, "taker_buy_quote": 453.921}, {"ts": 1769944320000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 354.0, "quote_volume": 18.1956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944380000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944440000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944500000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 19491.0, "quote_volume": 1003.269, "trades": 41, "taker_buy_volume": 18959.0, "taker_buy_quote": 975.9242}, {"ts": 1769944560000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 563.0, "quote_volume": 28.9945, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 28.9945}, {"ts": 1769944620000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1325.0, "quote_volume": 68.105, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944680000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 9919.0, "quote_volume": 508.8447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944740000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 515.0, "quote_volume": 26.471, "trades": 1, "taker_buy_volume": 515.0, "taker_buy_quote": 26.471}, {"ts": 1769944800000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 345.0, "quote_volume": 17.7171, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 9.5604}, {"ts": 1769944860000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4275.0, "quote_volume": 219.735, "trades": 1, "taker_buy_volume": 4275.0, "taker_buy_quote": 219.735}, {"ts": 1769944920000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944980000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 184.0, "quote_volume": 9.4576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945040000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945100000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 362.0, "quote_volume": 18.5706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 200.0, "quote_volume": 10.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945220000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945280000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2283.0, "quote_volume": 117.1571, "trades": 11, "taker_buy_volume": 392.0, "taker_buy_quote": 20.1488}, {"ts": 1769945340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 4238.0, "quote_volume": 217.4094, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945400000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 735.0, "quote_volume": 37.7265, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 20.2845}, {"ts": 1769945460000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 3418.0, "quote_volume": 175.6658, "trades": 17, "taker_buy_volume": 3224.0, "taker_buy_quote": 165.7136}, {"ts": 1769945520000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1338.0, "quote_volume": 68.7732, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945580000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 182.0, "quote_volume": 9.3366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945640000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 199.0, "quote_volume": 10.2286, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.2286}, {"ts": 1769945700000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 45635.0, "quote_volume": 2352.9898, "trades": 12, "taker_buy_volume": 18012.0, "taker_buy_quote": 927.6584}, {"ts": 1769945760000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 12445.0, "quote_volume": 641.7906, "trades": 12, "taker_buy_volume": 8731.0, "taker_buy_quote": 450.5196}, {"ts": 1769945820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 161.0, "quote_volume": 8.3076, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 8.3076}, {"ts": 1769945880000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 2644.0, "quote_volume": 135.9423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945940000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 513.0, "quote_volume": 26.4017, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 17.2525}, {"ts": 1769946000000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 2619.0, "quote_volume": 134.6359, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 9.9395}, {"ts": 1769946060000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1850.0, "quote_volume": 95.275, "trades": 4, "taker_buy_volume": 1850.0, "taker_buy_quote": 95.275}, {"ts": 1769946120000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 6496.0, "quote_volume": 334.6379, "trades": 4, "taker_buy_volume": 939.0, "taker_buy_quote": 48.4524}, {"ts": 1769946180000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 522.0, "quote_volume": 26.9344, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 8.6339}, {"ts": 1769946240000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946300000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 401.0, "quote_volume": 20.7718, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 20.7718}, {"ts": 1769946360000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 5192.0, "quote_volume": 268.4264, "trades": 5, "taker_buy_volume": 197.0, "taker_buy_quote": 10.1849}, {"ts": 1769946420000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946480000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 2254.0, "quote_volume": 116.5163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946540000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 165.0, "quote_volume": 8.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946600000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 2000.0, "quote_volume": 103.3811, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 103.3811}, {"ts": 1769946660000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 7146.0, "quote_volume": 369.4115, "trades": 6, "taker_buy_volume": 6779.0, "taker_buy_quote": 350.4743}, {"ts": 1769946720000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946780000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4432.0, "quote_volume": 229.1344, "trades": 3, "taker_buy_volume": 4432.0, "taker_buy_quote": 229.1344}, {"ts": 1769946840000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4200.0, "quote_volume": 217.14, "trades": 1, "taker_buy_volume": 4200.0, "taker_buy_quote": 217.14}, {"ts": 1769946900000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 360.0, "quote_volume": 18.612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946960000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 21016.0, "quote_volume": 1086.6044, "trades": 6, "taker_buy_volume": 3272.0, "taker_buy_quote": 169.2396}, {"ts": 1769947020000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947080000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 194.0, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947200000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 579.0, "quote_volume": 29.8589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947260000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1733.0, "quote_volume": 89.4068, "trades": 2, "taker_buy_volume": 1573.0, "taker_buy_quote": 81.1668}, {"ts": 1769947320000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947380000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4462.0, "quote_volume": 229.793, "trades": 2, "taker_buy_volume": 4462.0, "taker_buy_quote": 229.793}, {"ts": 1769947440000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 316.0, "quote_volume": 16.2424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947500000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 178.0, "quote_volume": 9.1492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947620000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 393.0, "quote_volume": 20.2002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947680000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947740000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947800000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 4834.0, "quote_volume": 248.6701, "trades": 7, "taker_buy_volume": 3970.0, "taker_buy_quote": 204.2605}, {"ts": 1769947860000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 8826.0, "quote_volume": 453.6837, "trades": 7, "taker_buy_volume": 273.0, "taker_buy_quote": 14.0595}, {"ts": 1769947920000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947980000, "open": 0.0515, "high": 0.0521, "low": 0.0515, "close": 0.052, "volume": 206510.0, "quote_volume": 10715.1214, "trades": 53, "taker_buy_volume": 164489.0, "taker_buy_quote": 8530.8933}, {"ts": 1769948040000, "open": 0.0519, "high": 0.0523, "low": 0.0519, "close": 0.0521, "volume": 47343.0, "quote_volume": 2470.0548, "trades": 29, "taker_buy_volume": 20773.0, "taker_buy_quote": 1083.9213}, {"ts": 1769948100000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 46483.0, "quote_volume": 2425.7962, "trades": 22, "taker_buy_volume": 28154.0, "taker_buy_quote": 1469.57}, {"ts": 1769948160000, "open": 0.0522, "high": 0.0522, "low": 0.0519, "close": 0.0519, "volume": 8441.0, "quote_volume": 438.7456, "trades": 9, "taker_buy_volume": 696.0, "taker_buy_quote": 36.3312}, {"ts": 1769948220000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 19037.0, "quote_volume": 985.2991, "trades": 15, "taker_buy_volume": 4911.0, "taker_buy_quote": 254.4688}, {"ts": 1769948280000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 4550.0, "quote_volume": 234.856, "trades": 4, "taker_buy_volume": 380.0, "taker_buy_quote": 19.684}, {"ts": 1769948340000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 549.0, "quote_volume": 28.3284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948400000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 22989.0, "quote_volume": 1187.8047, "trades": 9, "taker_buy_volume": 11577.0, "taker_buy_quote": 598.5309}, {"ts": 1769948460000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 110.0, "quote_volume": 5.676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 18957.0, "quote_volume": 978.1812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 380.0, "quote_volume": 19.57, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948700000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948760000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 5786.0, "quote_volume": 297.999, "trades": 7, "taker_buy_volume": 5467.0, "taker_buy_quote": 281.5861}, {"ts": 1769948820000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4112.0, "quote_volume": 211.768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948880000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 338.0, "quote_volume": 17.407, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 17.407}, {"ts": 1769948940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 11230.0, "quote_volume": 579.468, "trades": 5, "taker_buy_volume": 11230.0, "taker_buy_quote": 579.468}, {"ts": 1769949000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949060000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 11996.0, "quote_volume": 621.4796, "trades": 9, "taker_buy_volume": 11832.0, "taker_buy_quote": 612.9844}, {"ts": 1769949120000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 2939.0, "quote_volume": 152.5164, "trades": 7, "taker_buy_volume": 345.0, "taker_buy_quote": 17.8878}, {"ts": 1769949180000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1848.0, "quote_volume": 95.9112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 172.0, "quote_volume": 8.9096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949300000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4795.0, "quote_volume": 248.381, "trades": 3, "taker_buy_volume": 4795.0, "taker_buy_quote": 248.381}, {"ts": 1769949360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5450.0, "quote_volume": 282.855, "trades": 6, "taker_buy_volume": 5450.0, "taker_buy_quote": 282.855}, {"ts": 1769949420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2616.0, "quote_volume": 135.7704, "trades": 1, "taker_buy_volume": 2616.0, "taker_buy_quote": 135.7704}, {"ts": 1769949480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 9911.0, "quote_volume": 514.3809, "trades": 4, "taker_buy_volume": 4275.0, "taker_buy_quote": 221.8725}, {"ts": 1769949540000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 22908.0, "quote_volume": 1188.8016, "trades": 8, "taker_buy_volume": 4954.0, "taker_buy_quote": 257.1126}, {"ts": 1769949600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949660000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 20829.0, "quote_volume": 1078.9898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949720000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2585.0, "quote_volume": 133.6445, "trades": 3, "taker_buy_volume": 2585.0, "taker_buy_quote": 133.6445}, {"ts": 1769949780000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 159.0, "quote_volume": 8.2203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949840000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 645.0, "quote_volume": 33.3465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949900000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3611.0, "quote_volume": 186.3276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950020000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950080000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 169.0, "quote_volume": 8.7035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 694.0, "quote_volume": 35.8104, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 35.8104}, {"ts": 1769950200000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950260000, "open": 0.0516, "high": 0.0519, "low": 0.0516, "close": 0.0518, "volume": 98055.0, "quote_volume": 5080.9249, "trades": 20, "taker_buy_volume": 91133.0, "taker_buy_quote": 4722.9377}, {"ts": 1769950320000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950380000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 160.0, "quote_volume": 8.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950500000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1215.0, "quote_volume": 62.8155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950560000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 4661.0, "quote_volume": 241.4213, "trades": 3, "taker_buy_volume": 4661.0, "taker_buy_quote": 241.4213}, {"ts": 1769950620000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 25389.0, "quote_volume": 1311.8847, "trades": 8, "taker_buy_volume": 13848.0, "taker_buy_quote": 715.9416}, {"ts": 1769950680000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 167.0, "quote_volume": 8.6339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950740000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 262.0, "quote_volume": 13.5454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950800000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 337.0, "quote_volume": 17.4063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950860000, "open": 0.0518, "high": 0.0521, "low": 0.0518, "close": 0.0519, "volume": 115024.0, "quote_volume": 5975.1578, "trades": 32, "taker_buy_volume": 44571.0, "taker_buy_quote": 2315.8309}, {"ts": 1769950920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4921.0, "quote_volume": 255.3999, "trades": 7, "taker_buy_volume": 539.0, "taker_buy_quote": 27.9741}, {"ts": 1769950980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951040000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 7966.0, "quote_volume": 413.4354, "trades": 6, "taker_buy_volume": 2908.0, "taker_buy_quote": 150.9252}, {"ts": 1769951100000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4275.0, "quote_volume": 221.445, "trades": 1, "taker_buy_volume": 4275.0, "taker_buy_quote": 221.445}, {"ts": 1769951160000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 157.0, "quote_volume": 8.1326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951220000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 27832.0, "quote_volume": 1444.4808, "trades": 8, "taker_buy_volume": 23557.0, "taker_buy_quote": 1222.6083}, {"ts": 1769951400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 164.0, "quote_volume": 8.5116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951460000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 540.0, "quote_volume": 28.1178, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 28.1178}, {"ts": 1769951520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5615.0, "quote_volume": 292.5415, "trades": 2, "taker_buy_volume": 5615.0, "taker_buy_quote": 292.5415}, {"ts": 1769951580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 151.0, "quote_volume": 7.8671, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 7.8671}, {"ts": 1769951640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 163.0, "quote_volume": 8.4923, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 8.4923}, {"ts": 1769951700000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 590.0, "quote_volume": 30.7097, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 15.4737}, {"ts": 1769951760000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 9973.0, "quote_volume": 519.1314, "trades": 6, "taker_buy_volume": 315.0, "taker_buy_quote": 16.4251}, {"ts": 1769951820000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 9640.0, "quote_volume": 501.28, "trades": 4, "taker_buy_volume": 4800.0, "taker_buy_quote": 249.6}, {"ts": 1769951940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952000000, "open": 0.0521, "high": 0.0526, "low": 0.0521, "close": 0.0524, "volume": 168528.0, "quote_volume": 8824.9044, "trades": 61, "taker_buy_volume": 167568.0, "taker_buy_quote": 8774.6279}, {"ts": 1769952060000, "open": 0.0523, "high": 0.0532, "low": 0.0523, "close": 0.0527, "volume": 239561.0, "quote_volume": 12650.8713, "trades": 103, "taker_buy_volume": 194705.0, "taker_buy_quote": 10287.39}, {"ts": 1769952120000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 17519.0, "quote_volume": 923.2284, "trades": 41, "taker_buy_volume": 8633.0, "taker_buy_quote": 454.9591}, {"ts": 1769952180000, "open": 0.0527, "high": 0.0532, "low": 0.0527, "close": 0.0532, "volume": 31451.0, "quote_volume": 1665.1219, "trades": 13, "taker_buy_volume": 20476.0, "taker_buy_quote": 1083.9869}, {"ts": 1769952240000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 76198.0, "quote_volume": 4048.9708, "trades": 24, "taker_buy_volume": 18773.0, "taker_buy_quote": 996.8463}, {"ts": 1769952300000, "open": 0.0531, "high": 0.0531, "low": 0.0527, "close": 0.0527, "volume": 37904.0, "quote_volume": 2008.2583, "trades": 12, "taker_buy_volume": 14038.0, "taker_buy_quote": 744.5758}, {"ts": 1769952360000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 21953.0, "quote_volume": 1159.147, "trades": 12, "taker_buy_volume": 8991.0, "taker_buy_quote": 475.141}, {"ts": 1769952420000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 9305.0, "quote_volume": 489.6479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4428.0, "quote_volume": 233.3556, "trades": 4, "taker_buy_volume": 4428.0, "taker_buy_quote": 233.3556}, {"ts": 1769952540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 12195.0, "quote_volume": 643.896, "trades": 2, "taker_buy_volume": 12195.0, "taker_buy_quote": 643.896}, {"ts": 1769952600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 6803.0, "quote_volume": 359.1984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952660000, "open": 0.0528, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 123981.0, "quote_volume": 6557.1007, "trades": 52, "taker_buy_volume": 77085.0, "taker_buy_quote": 4078.4084}, {"ts": 1769952720000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 5647.0, "quote_volume": 298.8503, "trades": 5, "taker_buy_volume": 1347.0, "taker_buy_quote": 71.3803}, {"ts": 1769952780000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4766.0, "quote_volume": 251.2148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1652.0, "quote_volume": 87.0604, "trades": 2, "taker_buy_volume": 1652.0, "taker_buy_quote": 87.0604}, {"ts": 1769952900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9179.0, "quote_volume": 482.8154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952960000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 12210.0, "quote_volume": 641.3658, "trades": 14, "taker_buy_volume": 3408.0, "taker_buy_quote": 179.2608}, {"ts": 1769953020000, "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.053, "volume": 42298.0, "quote_volume": 2236.5898, "trades": 20, "taker_buy_volume": 24366.0, "taker_buy_quote": 1288.2222}, {"ts": 1769953080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3700.0, "quote_volume": 196.1, "trades": 5, "taker_buy_volume": 3278.0, "taker_buy_quote": 173.734}, {"ts": 1769953140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953200000, "open": 0.0528, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 53275.0, "quote_volume": 2818.4349, "trades": 19, "taker_buy_volume": 43193.0, "taker_buy_quote": 2286.5312}, {"ts": 1769953260000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 16688.0, "quote_volume": 882.8139, "trades": 6, "taker_buy_volume": 366.0, "taker_buy_quote": 19.3801}, {"ts": 1769953320000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 8588.0, "quote_volume": 455.5915, "trades": 3, "taker_buy_volume": 8588.0, "taker_buy_quote": 455.5915}, {"ts": 1769953380000, "open": 0.0532, "high": 0.0532, "low": 0.0528, "close": 0.0528, "volume": 84384.0, "quote_volume": 4479.2127, "trades": 31, "taker_buy_volume": 51262.0, "taker_buy_quote": 2723.5561}, {"ts": 1769953440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1423.0, "quote_volume": 75.2767, "trades": 2, "taker_buy_volume": 1423.0, "taker_buy_quote": 75.2767}, {"ts": 1769953500000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 11184.0, "quote_volume": 591.1957, "trades": 4, "taker_buy_volume": 11080.0, "taker_buy_quote": 585.7045}, {"ts": 1769953560000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 15009.0, "quote_volume": 793.6361, "trades": 8, "taker_buy_volume": 7230.0, "taker_buy_quote": 382.467}, {"ts": 1769953620000, "open": 0.0529, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 13951.0, "quote_volume": 741.649, "trades": 9, "taker_buy_volume": 9151.0, "taker_buy_quote": 486.3415}, {"ts": 1769953680000, "open": 0.0532, "high": 0.0534, "low": 0.0531, "close": 0.0531, "volume": 29524.0, "quote_volume": 1572.4075, "trades": 18, "taker_buy_volume": 19205.0, "taker_buy_quote": 1023.8388}, {"ts": 1769953740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3630.0, "quote_volume": 192.753, "trades": 4, "taker_buy_volume": 3273.0, "taker_buy_quote": 173.7963}, {"ts": 1769953800000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 19559.0, "quote_volume": 1034.8798, "trades": 10, "taker_buy_volume": 4428.0, "taker_buy_quote": 234.2412}, {"ts": 1769953860000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 35633.0, "quote_volume": 1885.266, "trades": 16, "taker_buy_volume": 26979.0, "taker_buy_quote": 1427.9073}, {"ts": 1769953920000, "open": 0.0527, "high": 0.0528, "low": 0.0524, "close": 0.0525, "volume": 41762.0, "quote_volume": 2195.3101, "trades": 20, "taker_buy_volume": 7261.0, "taker_buy_quote": 381.3282}, {"ts": 1769953980000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 21033.0, "quote_volume": 1101.9012, "trades": 11, "taker_buy_volume": 5139.0, "taker_buy_quote": 269.7975}, {"ts": 1769954040000, "open": 0.0524, "high": 0.0525, "low": 0.0521, "close": 0.0521, "volume": 157713.0, "quote_volume": 8240.3531, "trades": 34, "taker_buy_volume": 87195.0, "taker_buy_quote": 4557.7965}, {"ts": 1769954100000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 20575.0, "quote_volume": 1072.2747, "trades": 6, "taker_buy_volume": 3172.0, "taker_buy_quote": 165.5784}, {"ts": 1769954160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 85466.0, "quote_volume": 4444.232, "trades": 14, "taker_buy_volume": 43308.0, "taker_buy_quote": 2252.016}, {"ts": 1769954220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 11194.0, "quote_volume": 583.2074, "trades": 4, "taker_buy_volume": 11194.0, "taker_buy_quote": 583.2074}, {"ts": 1769954280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1886.0, "quote_volume": 98.072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954340000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 6975.0, "quote_volume": 363.2737, "trades": 11, "taker_buy_volume": 4580.0, "taker_buy_quote": 238.618}, {"ts": 1769954400000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 3736.0, "quote_volume": 194.6441, "trades": 9, "taker_buy_volume": 1517.0, "taker_buy_quote": 79.1077}, {"ts": 1769954460000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 24314.0, "quote_volume": 1266.7932, "trades": 13, "taker_buy_volume": 784.0, "taker_buy_quote": 40.8802}, {"ts": 1769954520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 20779.0, "quote_volume": 1082.4037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954580000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3456.0, "quote_volume": 179.9769, "trades": 12, "taker_buy_volume": 1458.0, "taker_buy_quote": 75.9618}, {"ts": 1769954640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1478.0, "quote_volume": 76.856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1122.0, "quote_volume": 58.4562, "trades": 8, "taker_buy_volume": 1122.0, "taker_buy_quote": 58.4562}, {"ts": 1769954820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 33618.0, "quote_volume": 1754.8596, "trades": 26, "taker_buy_volume": 9493.0, "taker_buy_quote": 495.5346}, {"ts": 1769954880000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 46494.0, "quote_volume": 2418.706, "trades": 10, "taker_buy_volume": 5905.0, "taker_buy_quote": 307.6505}, {"ts": 1769954940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 930.0, "quote_volume": 48.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 12697.0, "quote_volume": 660.244, "trades": 16, "taker_buy_volume": 183.0, "taker_buy_quote": 9.516}, {"ts": 1769955060000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 9987.0, "quote_volume": 518.4794, "trades": 12, "taker_buy_volume": 1541.0, "taker_buy_quote": 80.132}, {"ts": 1769955120000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 168.0, "quote_volume": 8.7192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955180000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955240000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 21821.0, "quote_volume": 1131.6437, "trades": 9, "taker_buy_volume": 4526.0, "taker_buy_quote": 234.9245}, {"ts": 1769955300000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 5197.0, "quote_volume": 269.1828, "trades": 6, "taker_buy_volume": 922.0, "taker_buy_quote": 47.7596}, {"ts": 1769955360000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 722.0, "quote_volume": 37.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955420000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 38157.0, "quote_volume": 1968.9914, "trades": 14, "taker_buy_volume": 5048.0, "taker_buy_quote": 260.567}, {"ts": 1769955480000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955540000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955600000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4050.0, "quote_volume": 208.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955660000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 190826.0, "quote_volume": 9805.9014, "trades": 32, "taker_buy_volume": 25624.0, "taker_buy_quote": 1319.636}, {"ts": 1769955720000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 5136.0, "quote_volume": 263.9904, "trades": 6, "taker_buy_volume": 4275.0, "taker_buy_quote": 219.735}, {"ts": 1769955780000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 278.0, "quote_volume": 14.317, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 14.317}, {"ts": 1769955840000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 178.0, "quote_volume": 9.167, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.167}, {"ts": 1769955900000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 4429.0, "quote_volume": 228.0781, "trades": 2, "taker_buy_volume": 4429.0, "taker_buy_quote": 228.0781}, {"ts": 1769955960000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956020000, "open": 0.0513, "high": 0.0513, "low": 0.0509, "close": 0.0511, "volume": 179809.0, "quote_volume": 9178.2091, "trades": 65, "taker_buy_volume": 5680.0, "taker_buy_quote": 290.8739}, {"ts": 1769956080000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 18759.0, "quote_volume": 960.5368, "trades": 27, "taker_buy_volume": 18759.0, "taker_buy_quote": 960.5368}, {"ts": 1769956140000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 3791.0, "quote_volume": 194.0616, "trades": 15, "taker_buy_volume": 3415.0, "taker_buy_quote": 174.848}, {"ts": 1769956200000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 15161.0, "quote_volume": 777.4769, "trades": 9, "taker_buy_volume": 15161.0, "taker_buy_quote": 777.4769}, {"ts": 1769956260000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 30142.0, "quote_volume": 1543.6979, "trades": 7, "taker_buy_volume": 8722.0, "taker_buy_quote": 446.5664}, {"ts": 1769956320000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 12272.0, "quote_volume": 629.5536, "trades": 3, "taker_buy_volume": 12164.0, "taker_buy_quote": 624.0132}, {"ts": 1769956380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956440000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 8817.0, "quote_volume": 450.5186, "trades": 7, "taker_buy_volume": 1577.0, "taker_buy_quote": 80.4592}, {"ts": 1769956500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 9184.0, "quote_volume": 468.384, "trades": 5, "taker_buy_volume": 4795.0, "taker_buy_quote": 244.545}, {"ts": 1769956560000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4666.0, "quote_volume": 237.966, "trades": 4, "taker_buy_volume": 4666.0, "taker_buy_quote": 237.966}, {"ts": 1769956620000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 7043.0, "quote_volume": 358.5243, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 18.156}, {"ts": 1769956680000, "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 36104.0, "quote_volume": 1835.9213, "trades": 12, "taker_buy_volume": 10007.0, "taker_buy_quote": 509.9295}, {"ts": 1769956740000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 1151.0, "quote_volume": 58.4967, "trades": 4, "taker_buy_volume": 429.0, "taker_buy_quote": 21.8191}, {"ts": 1769956800000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 12797.0, "quote_volume": 651.4072, "trades": 22, "taker_buy_volume": 2985.0, "taker_buy_quote": 151.9764}, {"ts": 1769956860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4463.0, "quote_volume": 227.1667, "trades": 3, "taker_buy_volume": 4435.0, "taker_buy_quote": 225.7415}, {"ts": 1769956920000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1645.0, "quote_volume": 84.0036, "trades": 6, "taker_buy_volume": 1261.0, "taker_buy_quote": 64.4196}, {"ts": 1769956980000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2667.0, "quote_volume": 136.5504, "trades": 3, "taker_buy_volume": 2667.0, "taker_buy_quote": 136.5504}, {"ts": 1769957040000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 4378.0, "quote_volume": 224.5426, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 33.3988}, {"ts": 1769957100000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 5834.0, "quote_volume": 299.2683, "trades": 3, "taker_buy_volume": 4434.0, "taker_buy_quote": 227.4483}, {"ts": 1769957160000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 14837.0, "quote_volume": 758.544, "trades": 5, "taker_buy_volume": 3622.0, "taker_buy_quote": 185.0842}, {"ts": 1769957220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 181.0, "quote_volume": 9.2491, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.2491}, {"ts": 1769957280000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 3465.0, "quote_volume": 177.1441, "trades": 3, "taker_buy_volume": 2639.0, "taker_buy_quote": 134.8529}, {"ts": 1769957340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 178.0, "quote_volume": 9.1314, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 9.1314}, {"ts": 1769957400000, "open": 0.0513, "high": 0.0516, "low": 0.0513, "close": 0.0516, "volume": 2318.0, "quote_volume": 119.034, "trades": 4, "taker_buy_volume": 2318.0, "taker_buy_quote": 119.034}, {"ts": 1769957460000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 23694.0, "quote_volume": 1222.7258, "trades": 8, "taker_buy_volume": 274.0, "taker_buy_quote": 14.1779}, {"ts": 1769957520000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 7643.0, "quote_volume": 393.6145, "trades": 21, "taker_buy_volume": 1575.0, "taker_buy_quote": 81.1125}, {"ts": 1769957580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 351.0, "quote_volume": 18.0765, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 18.0765}, {"ts": 1769957700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4239.0, "quote_volume": 217.8846, "trades": 16, "taker_buy_volume": 520.0, "taker_buy_quote": 26.728}, {"ts": 1769957760000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957820000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769957880000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 4905.0, "quote_volume": 252.1875, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 36.3075}, {"ts": 1769957940000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958000000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 14103.0, "quote_volume": 723.5181, "trades": 10, "taker_buy_volume": 7433.0, "taker_buy_quote": 381.3471}, {"ts": 1769958060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1323.0, "quote_volume": 67.8699, "trades": 3, "taker_buy_volume": 1041.0, "taker_buy_quote": 53.4033}, {"ts": 1769958120000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 171.0, "quote_volume": 8.7723, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 8.7723}, {"ts": 1769958180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958240000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 146.0, "quote_volume": 7.4752, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.4752}, {"ts": 1769958300000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 762.0, "quote_volume": 38.9382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958360000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 305.0, "quote_volume": 15.5855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958420000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 38155.0, "quote_volume": 1942.0895, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958540000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 784.0, "quote_volume": 39.9056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958600000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 198.0, "quote_volume": 10.098, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.098}, {"ts": 1769958660000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 9608.0, "quote_volume": 487.2787, "trades": 3, "taker_buy_volume": 793.0, "taker_buy_quote": 40.2844}, {"ts": 1769958720000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1372.0, "quote_volume": 69.6976, "trades": 1, "taker_buy_volume": 1372.0, "taker_buy_quote": 69.6976}, {"ts": 1769958780000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 27964.0, "quote_volume": 1417.3473, "trades": 18, "taker_buy_volume": 23689.0, "taker_buy_quote": 1201.0323}, {"ts": 1769958840000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958900000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958960000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 166.0, "quote_volume": 8.4162, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 8.4162}, {"ts": 1769959020000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 12283.0, "quote_volume": 623.0737, "trades": 8, "taker_buy_volume": 6476.0, "taker_buy_quote": 328.8337}, {"ts": 1769959080000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 3975.0, "quote_volume": 200.773, "trades": 5, "taker_buy_volume": 355.0, "taker_buy_quote": 17.963}, {"ts": 1769959140000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 4445.0, "quote_volume": 224.045, "trades": 2, "taker_buy_volume": 4445.0, "taker_buy_quote": 224.045}, {"ts": 1769959200000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959260000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 196.0, "quote_volume": 9.898, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.898}, {"ts": 1769959320000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 170.0, "quote_volume": 8.585, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 8.585}, {"ts": 1769959380000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 359.0, "quote_volume": 18.1295, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 18.1295}, {"ts": 1769959440000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959500000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 491.0, "quote_volume": 24.7464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959560000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 680.0, "quote_volume": 34.2194, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 7.7616}, {"ts": 1769959620000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 198.0, "quote_volume": 9.9594, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 9.9594}, {"ts": 1769959680000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 182.0, "quote_volume": 9.1546, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.1546}, {"ts": 1769959740000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 372.0, "quote_volume": 18.7116, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 18.7116}, {"ts": 1769959800000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 119.0, "quote_volume": 5.9738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959860000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 6900.0, "quote_volume": 345.7052, "trades": 9, "taker_buy_volume": 488.0, "taker_buy_quote": 24.464}, {"ts": 1769959920000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 10555.0, "quote_volume": 529.4296, "trades": 29, "taker_buy_volume": 1634.0, "taker_buy_quote": 81.9769}, {"ts": 1769959980000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 286.0, "quote_volume": 14.3572, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 14.3572}, {"ts": 1769960040000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 191.0, "quote_volume": 9.5691, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 9.5691}, {"ts": 1769960100000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 20346.0, "quote_volume": 1016.8608, "trades": 15, "taker_buy_volume": 7737.0, "taker_buy_quote": 387.1982}, {"ts": 1769960160000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 175.0, "quote_volume": 8.7675, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.7675}, {"ts": 1769960220000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960280000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 7364.0, "quote_volume": 368.873, "trades": 10, "taker_buy_volume": 1044.0, "taker_buy_quote": 52.3282}, {"ts": 1769960340000, "open": 0.0501, "high": 0.0504, "low": 0.0501, "close": 0.0504, "volume": 30253.0, "quote_volume": 1524.0698, "trades": 14, "taker_buy_volume": 30061.0, "taker_buy_quote": 1514.393}, {"ts": 1769960400000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960460000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 114789.0, "quote_volume": 5746.7023, "trades": 27, "taker_buy_volume": 54531.0, "taker_buy_quote": 2729.4907}, {"ts": 1769960520000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 3640.0, "quote_volume": 182.6531, "trades": 7, "taker_buy_volume": 413.0, "taker_buy_quote": 20.7326}, {"ts": 1769960580000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 150.0, "quote_volume": 7.53, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.53}, {"ts": 1769960640000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 525.0, "quote_volume": 26.3025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960700000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 23154.0, "quote_volume": 1160.0339, "trades": 50, "taker_buy_volume": 2093.0, "taker_buy_quote": 104.8778}, {"ts": 1769960760000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 173.0, "quote_volume": 8.6673, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 8.6673}, {"ts": 1769960820000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 3404.0, "quote_volume": 170.8808, "trades": 7, "taker_buy_volume": 162.0, "taker_buy_quote": 8.1324}, {"ts": 1769960880000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 1866.0, "quote_volume": 93.971, "trades": 7, "taker_buy_volume": 1866.0, "taker_buy_quote": 93.971}, {"ts": 1769960940000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 153.0, "quote_volume": 7.6959, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.6959}, {"ts": 1769961000000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1035.0, "quote_volume": 52.0605, "trades": 8, "taker_buy_volume": 1035.0, "taker_buy_quote": 52.0605}, {"ts": 1769961060000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 18160.0, "quote_volume": 913.5291, "trades": 46, "taker_buy_volume": 5086.0, "taker_buy_quote": 255.9069}, {"ts": 1769961120000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 2521.0, "quote_volume": 127.022, "trades": 4, "taker_buy_volume": 2157.0, "taker_buy_quote": 108.7128}, {"ts": 1769961180000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1574.0, "quote_volume": 79.3296, "trades": 7, "taker_buy_volume": 1574.0, "taker_buy_quote": 79.3296}, {"ts": 1769961240000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 26025.0, "quote_volume": 1311.66, "trades": 30, "taker_buy_volume": 2732.0, "taker_buy_quote": 137.6928}, {"ts": 1769961300000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961360000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 150.0, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.56}, {"ts": 1769961420000, "open": 0.0504, "high": 0.0507, "low": 0.0504, "close": 0.0505, "volume": 16815.0, "quote_volume": 850.6689, "trades": 9, "taker_buy_volume": 12018.0, "taker_buy_quote": 607.9929}, {"ts": 1769961480000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 14903.0, "quote_volume": 751.22, "trades": 9, "taker_buy_volume": 1088.0, "taker_buy_quote": 54.944}, {"ts": 1769961540000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 1754.0, "quote_volume": 88.2662, "trades": 8, "taker_buy_volume": 1234.0, "taker_buy_quote": 62.1102}, {"ts": 1769961600000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 8173.0, "quote_volume": 410.0497, "trades": 7, "taker_buy_volume": 151.0, "taker_buy_quote": 7.5802}, {"ts": 1769961660000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 6988.0, "quote_volume": 351.0276, "trades": 5, "taker_buy_volume": 6988.0, "taker_buy_quote": 351.0276}, {"ts": 1769961720000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 975.0, "quote_volume": 48.945, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 48.945}, {"ts": 1769961780000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4356.0, "quote_volume": 218.6712, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 9.3874}, {"ts": 1769961840000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 4432.0, "quote_volume": 222.0432, "trades": 2, "taker_buy_volume": 4432.0, "taker_buy_quote": 222.0432}, {"ts": 1769961900000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 2895.0, "quote_volume": 145.6025, "trades": 2, "taker_buy_volume": 2895.0, "taker_buy_quote": 145.6025}, {"ts": 1769961960000, "open": 0.0503, "high": 0.0506, "low": 0.0503, "close": 0.0505, "volume": 28412.0, "quote_volume": 1434.7182, "trades": 16, "taker_buy_volume": 17289.0, "taker_buy_quote": 873.0067}, {"ts": 1769962020000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 568.0, "quote_volume": 28.6272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962080000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962140000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962200000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 60227.0, "quote_volume": 3023.4478, "trades": 53, "taker_buy_volume": 24440.0, "taker_buy_quote": 1226.888}, {"ts": 1769962260000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 870.0, "quote_volume": 43.761, "trades": 2, "taker_buy_volume": 870.0, "taker_buy_quote": 43.761}, {"ts": 1769962320000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 2648.0, "quote_volume": 133.1944, "trades": 14, "taker_buy_volume": 196.0, "taker_buy_quote": 9.8588}, {"ts": 1769962380000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 150.0, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.56}, {"ts": 1769962440000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 1381.0, "quote_volume": 69.7405, "trades": 3, "taker_buy_volume": 1381.0, "taker_buy_quote": 69.7405}, {"ts": 1769962500000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962560000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 524.0, "quote_volume": 26.4096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962620000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962680000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 4393.0, "quote_volume": 220.1086, "trades": 7, "taker_buy_volume": 193.0, "taker_buy_quote": 9.6886}, {"ts": 1769962740000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962800000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 869.0, "quote_volume": 43.6068, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 43.6068}, {"ts": 1769962860000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 4803.0, "quote_volume": 240.5775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962920000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 4626.0, "quote_volume": 231.3, "trades": 3, "taker_buy_volume": 4469.0, "taker_buy_quote": 223.45}, {"ts": 1769962980000, "open": 0.0501, "high": 0.0505, "low": 0.0501, "close": 0.0505, "volume": 34331.0, "quote_volume": 1729.4486, "trades": 31, "taker_buy_volume": 34331.0, "taker_buy_quote": 1729.4486}, {"ts": 1769963040000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 1171.0, "quote_volume": 59.0374, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 9.595}, {"ts": 1769963100000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 4444.0, "quote_volume": 224.4389, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5514}, {"ts": 1769963160000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 179.0, "quote_volume": 9.0574, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 9.0574}, {"ts": 1769963220000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 4650.0, "quote_volume": 235.7331, "trades": 3, "taker_buy_volume": 4431.0, "taker_buy_quote": 224.6517}, {"ts": 1769963280000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 8283.0, "quote_volume": 419.6016, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963340000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963400000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963460000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 952.0, "quote_volume": 48.1548, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 8.282}, {"ts": 1769963520000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 154.0, "quote_volume": 7.777, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 7.777}, {"ts": 1769963580000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 159.0, "quote_volume": 8.0295, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.0295}, {"ts": 1769963640000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 317.0, "quote_volume": 16.0085, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 16.0085}, {"ts": 1769963700000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 169.0, "quote_volume": 8.5514, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5514}, {"ts": 1769963760000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963820000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1157.0, "quote_volume": 58.3128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963880000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963940000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 181.0, "quote_volume": 9.1043, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.1043}, {"ts": 1769964000000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 36027.0, "quote_volume": 1808.5554, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964060000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 151.0, "quote_volume": 7.5802, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.5802}, {"ts": 1769964120000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964180000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4462.0, "quote_volume": 223.9924, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 9.3874}, {"ts": 1769964240000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 197.0, "quote_volume": 9.8894, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 9.8894}, {"ts": 1769964300000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 344.0, "quote_volume": 17.2688, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 17.2688}, {"ts": 1769964360000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1745.0, "quote_volume": 87.599, "trades": 2, "taker_buy_volume": 1745.0, "taker_buy_quote": 87.599}, {"ts": 1769964420000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 853.0, "quote_volume": 42.9059, "trades": 3, "taker_buy_volume": 853.0, "taker_buy_quote": 42.9059}, {"ts": 1769964480000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 162.0, "quote_volume": 8.1486, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 8.1486}, {"ts": 1769964540000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 3610.0, "quote_volume": 181.222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964600000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 180.0, "quote_volume": 9.018, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.018}, {"ts": 1769964660000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 3858.0, "quote_volume": 193.6716, "trades": 8, "taker_buy_volume": 3858.0, "taker_buy_quote": 193.6716}, {"ts": 1769964720000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 199.0, "quote_volume": 9.9699, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 9.9699}, {"ts": 1769964780000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964840000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 2637.0, "quote_volume": 132.3581, "trades": 7, "taker_buy_volume": 193.0, "taker_buy_quote": 9.6693}, {"ts": 1769964900000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 23853.0, "quote_volume": 1201.0059, "trades": 9, "taker_buy_volume": 22201.0, "taker_buy_quote": 1117.9103}, {"ts": 1769964960000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 478.0, "quote_volume": 24.0434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965020000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1002.0, "quote_volume": 50.5008, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 8.8704}, {"ts": 1769965080000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 7389.0, "quote_volume": 371.6667, "trades": 8, "taker_buy_volume": 4584.0, "taker_buy_quote": 230.5752}, {"ts": 1769965140000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 166.0, "quote_volume": 8.3498, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.3498}, {"ts": 1769965200000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 196.0, "quote_volume": 9.8588, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 9.8588}, {"ts": 1769965260000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 181.0, "quote_volume": 9.1043, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 9.1043}, {"ts": 1769965320000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1004.0, "quote_volume": 50.5012, "trades": 3, "taker_buy_volume": 1004.0, "taker_buy_quote": 50.5012}, {"ts": 1769965380000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 343.0, "quote_volume": 17.2529, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 17.2529}, {"ts": 1769965440000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 9316.0, "quote_volume": 469.0989, "trades": 9, "taker_buy_volume": 9316.0, "taker_buy_quote": 469.0989}, {"ts": 1769965500000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965560000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 6906.0, "quote_volume": 348.753, "trades": 9, "taker_buy_volume": 6412.0, "taker_buy_quote": 323.806}, {"ts": 1769965620000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 159.0, "quote_volume": 8.0295, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.0295}, {"ts": 1769965680000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965740000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965800000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965860000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965920000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965980000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1778.0, "quote_volume": 89.6112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966040000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 3966.0, "quote_volume": 199.8864, "trades": 4, "taker_buy_volume": 3812.0, "taker_buy_quote": 192.1248}, {"ts": 1769966100000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 132.0, "quote_volume": 6.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966160000, "open": 0.0503, "high": 0.0505, "low": 0.0503, "close": 0.0505, "volume": 487.0, "quote_volume": 24.544, "trades": 4, "taker_buy_volume": 326.0, "taker_buy_quote": 16.4457}, {"ts": 1769966220000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 178.0, "quote_volume": 8.9712, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 8.9712}, {"ts": 1769966280000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 2964.0, "quote_volume": 149.682, "trades": 1, "taker_buy_volume": 2964.0, "taker_buy_quote": 149.682}, {"ts": 1769966340000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 8516.0, "quote_volume": 430.058, "trades": 3, "taker_buy_volume": 8516.0, "taker_buy_quote": 430.058}, {"ts": 1769966400000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 10656.0, "quote_volume": 537.0624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966460000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 31853.0, "quote_volume": 1602.2059, "trades": 7, "taker_buy_volume": 31696.0, "taker_buy_quote": 1594.3088}, {"ts": 1769966520000, "open": 0.0503, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 25116.0, "quote_volume": 1263.1499, "trades": 22, "taker_buy_volume": 20188.0, "taker_buy_quote": 1015.7643}, {"ts": 1769966580000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 351.0, "quote_volume": 17.6021, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 8.534}, {"ts": 1769966640000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 342.0, "quote_volume": 17.1684, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 17.1684}, {"ts": 1769966700000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 4917.0, "quote_volume": 247.3251, "trades": 3, "taker_buy_volume": 4746.0, "taker_buy_quote": 238.7238}, {"ts": 1769966760000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 4444.0, "quote_volume": 223.5501, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5176}, {"ts": 1769966820000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 347.0, "quote_volume": 17.4364, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 8.551}, {"ts": 1769966880000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 169.0, "quote_volume": 8.5176, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5176}, {"ts": 1769966940000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 1104.0, "quote_volume": 55.6254, "trades": 6, "taker_buy_volume": 199.0, "taker_buy_quote": 10.0296}, {"ts": 1769967000000, "open": 0.0503, "high": 0.0505, "low": 0.0503, "close": 0.0504, "volume": 23020.0, "quote_volume": 1162.4412, "trades": 10, "taker_buy_volume": 22681.0, "taker_buy_quote": 1145.3724}, {"ts": 1769967060000, "open": 0.0505, "high": 0.0505, "low": 0.0501, "close": 0.0501, "volume": 129767.0, "quote_volume": 6503.8386, "trades": 59, "taker_buy_volume": 4256.0, "taker_buy_quote": 213.5661}, {"ts": 1769967120000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 2680.0, "quote_volume": 134.536, "trades": 5, "taker_buy_volume": 2680.0, "taker_buy_quote": 134.536}, {"ts": 1769967180000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1739.0, "quote_volume": 87.1239, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967240000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 340.0, "quote_volume": 17.0162, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 8.1162}, {"ts": 1769967300000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 4471.0, "quote_volume": 223.5696, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 9.8196}, {"ts": 1769967360000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 1615.0, "quote_volume": 80.733, "trades": 9, "taker_buy_volume": 1445.0, "taker_buy_quote": 72.25}, {"ts": 1769967420000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 361.0, "quote_volume": 18.05, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 18.05}, {"ts": 1769967480000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 820.0, "quote_volume": 41.0, "trades": 2, "taker_buy_volume": 820.0, "taker_buy_quote": 41.0}, {"ts": 1769967540000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 7365.0, "quote_volume": 368.3498, "trades": 7, "taker_buy_volume": 998.0, "taker_buy_quote": 49.9998}, {"ts": 1769967600000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967660000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 14351.0, "quote_volume": 719.5791, "trades": 10, "taker_buy_volume": 11003.0, "taker_buy_quote": 551.8443}, {"ts": 1769967720000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 157.0, "quote_volume": 7.8657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967780000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967840000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 13414.0, "quote_volume": 670.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967900000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 14086.0, "quote_volume": 705.7086, "trades": 3, "taker_buy_volume": 14086.0, "taker_buy_quote": 705.7086}, {"ts": 1769967960000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 317.0, "quote_volume": 15.8817, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 7.7154}, {"ts": 1769968020000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 197.0, "quote_volume": 9.8697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968080000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968140000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3824.0, "quote_volume": 191.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968200000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 169.0, "quote_volume": 8.45, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.45}, {"ts": 1769968260000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 3824.0, "quote_volume": 191.5824, "trades": 2, "taker_buy_volume": 3824.0, "taker_buy_quote": 191.5824}, {"ts": 1769968320000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 802.0, "quote_volume": 40.2604, "trades": 7, "taker_buy_volume": 802.0, "taker_buy_quote": 40.2604}, {"ts": 1769968380000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 345.0, "quote_volume": 17.3361, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 8.6013}, {"ts": 1769968440000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 160.0, "quote_volume": 8.048, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.048}, {"ts": 1769968500000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 4473.0, "quote_volume": 224.5248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968560000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 178.0, "quote_volume": 8.9178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968620000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968680000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968740000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 33116.0, "quote_volume": 1665.7348, "trades": 62, "taker_buy_volume": 1174.0, "taker_buy_quote": 59.0522}, {"ts": 1769968800000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 16552.0, "quote_volume": 834.7172, "trades": 12, "taker_buy_volume": 15584.0, "taker_buy_quote": 785.93}, {"ts": 1769968860000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 13461.0, "quote_volume": 681.0774, "trades": 12, "taker_buy_volume": 12969.0, "taker_buy_quote": 656.2314}, {"ts": 1769968920000, "open": 0.0505, "high": 0.051, "low": 0.0505, "close": 0.051, "volume": 17670.0, "quote_volume": 899.9596, "trades": 20, "taker_buy_volume": 17400.0, "taker_buy_quote": 886.3246}, {"ts": 1769968980000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 774.0, "quote_volume": 39.4149, "trades": 5, "taker_buy_volume": 183.0, "taker_buy_quote": 9.333}, {"ts": 1769969040000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 5790.0, "quote_volume": 294.7309, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.149}, {"ts": 1769969100000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 3763.0, "quote_volume": 191.1604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969160000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 175.0, "quote_volume": 8.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969220000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 175.0, "quote_volume": 8.89, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 8.89}, {"ts": 1769969280000, "open": 0.0509, "high": 0.0512, "low": 0.0509, "close": 0.0512, "volume": 14463.0, "quote_volume": 738.9961, "trades": 15, "taker_buy_volume": 9557.0, "taker_buy_quote": 487.8089}, {"ts": 1769969340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5721.0, "quote_volume": 291.771, "trades": 5, "taker_buy_volume": 1446.0, "taker_buy_quote": 73.746}, {"ts": 1769969400000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 154.0, "quote_volume": 7.854, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 7.854}, {"ts": 1769969460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 153.0, "quote_volume": 7.8183, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.8183}, {"ts": 1769969520000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 4153.0, "quote_volume": 211.8198, "trades": 3, "taker_buy_volume": 4153.0, "taker_buy_quote": 211.8198}, {"ts": 1769969580000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 163.0, "quote_volume": 8.3293, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 8.3293}, {"ts": 1769969640000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 198.0, "quote_volume": 10.1376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 137.0, "quote_volume": 7.0007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969760000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 22295.0, "quote_volume": 1137.045, "trades": 69, "taker_buy_volume": 4190.0, "taker_buy_quote": 213.69}, {"ts": 1769969820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4435.0, "quote_volume": 226.6285, "trades": 5, "taker_buy_volume": 4435.0, "taker_buy_quote": 226.6285}, {"ts": 1769969880000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 19380.0, "quote_volume": 990.318, "trades": 2, "taker_buy_volume": 19380.0, "taker_buy_quote": 990.318}, {"ts": 1769969940000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 670.0, "quote_volume": 34.304, "trades": 3, "taker_buy_volume": 670.0, "taker_buy_quote": 34.304}, {"ts": 1769970000000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 23115.0, "quote_volume": 1183.8015, "trades": 5, "taker_buy_volume": 20131.0, "taker_buy_quote": 1030.7223}, {"ts": 1769970060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 389.0, "quote_volume": 19.9557, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 19.9557}, {"ts": 1769970120000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970240000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 16516.0, "quote_volume": 845.5715, "trades": 5, "taker_buy_volume": 4470.0, "taker_buy_quote": 228.864}, {"ts": 1769970300000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 183.0, "quote_volume": 9.3513, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3513}, {"ts": 1769970360000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 228.0, "quote_volume": 11.6508, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 11.6508}, {"ts": 1769970420000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970480000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 195.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 9.984}, {"ts": 1769970540000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 335.0, "quote_volume": 17.1855, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 17.1855}, {"ts": 1769970600000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970660000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 153.0, "quote_volume": 7.8336, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.8336}, {"ts": 1769970720000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 362.0, "quote_volume": 18.5344, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3696}, {"ts": 1769970780000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 492.0, "quote_volume": 25.1904, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 25.1904}, {"ts": 1769970840000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 751.0, "quote_volume": 38.4215, "trades": 3, "taker_buy_volume": 454.0, "taker_buy_quote": 23.2448}, {"ts": 1769970900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769970960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971020000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 321.0, "quote_volume": 16.4031, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 16.4031}, {"ts": 1769971080000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 186.0, "quote_volume": 9.5046, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.5046}, {"ts": 1769971140000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 193.0, "quote_volume": 9.8623, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 9.8623}, {"ts": 1769971200000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 183.0, "quote_volume": 9.3696, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3696}, {"ts": 1769971260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971320000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 5583.0, "quote_volume": 285.2913, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 7.8183}, {"ts": 1769971380000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 183.0, "quote_volume": 9.3696, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3696}, {"ts": 1769971440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 186.0, "quote_volume": 9.486, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 9.486}, {"ts": 1769971560000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 168.0, "quote_volume": 8.5848, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5848}, {"ts": 1769971620000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971680000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 508.0, "quote_volume": 25.874, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 25.874}, {"ts": 1769971740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971800000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 177.0, "quote_volume": 9.0093, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 9.0093}, {"ts": 1769971860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 846.0, "quote_volume": 43.0614, "trades": 5, "taker_buy_volume": 353.0, "taker_buy_quote": 17.9677}, {"ts": 1769971920000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 230.0, "quote_volume": 11.707, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 11.707}, {"ts": 1769971980000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 13236.0, "quote_volume": 673.4539, "trades": 7, "taker_buy_volume": 9829.0, "taker_buy_quote": 500.2961}, {"ts": 1769972040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 213.0, "quote_volume": 10.863, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.863}, {"ts": 1769972100000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 182.0, "quote_volume": 9.2638, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.2638}, {"ts": 1769972160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972220000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 336.0, "quote_volume": 17.136, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 17.136}, {"ts": 1769972280000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 152.0, "quote_volume": 7.752, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 7.752}, {"ts": 1769972340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 191.0, "quote_volume": 9.741, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 9.741}, {"ts": 1769972400000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 502.0, "quote_volume": 25.6721, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 25.6721}, {"ts": 1769972460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 213.0, "quote_volume": 10.8843, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 10.8843}, {"ts": 1769972520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 199.0, "quote_volume": 10.149, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.149}, {"ts": 1769972640000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 4595.0, "quote_volume": 233.9175, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 16.32}, {"ts": 1769972700000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972760000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 199.0, "quote_volume": 10.1291, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.1291}, {"ts": 1769972820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 183.0, "quote_volume": 9.3147, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3147}, {"ts": 1769972880000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 135.0, "quote_volume": 6.858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972940000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1964.0, "quote_volume": 99.9676, "trades": 4, "taker_buy_volume": 1964.0, "taker_buy_quote": 99.9676}, {"ts": 1769973000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 168.0, "quote_volume": 8.568, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.568}, {"ts": 1769973060000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973120000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 168.0, "quote_volume": 8.568, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.568}, {"ts": 1769973180000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 4611.0, "quote_volume": 234.7335, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 17.136}, {"ts": 1769973240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2242.0, "quote_volume": 114.1178, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 7.635}, {"ts": 1769973300000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 497.0, "quote_volume": 25.2644, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5512}, {"ts": 1769973360000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 9990.0, "quote_volume": 507.5088, "trades": 10, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5512}, {"ts": 1769973420000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 200.0, "quote_volume": 10.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 743.0, "quote_volume": 37.8187, "trades": 6, "taker_buy_volume": 743.0, "taker_buy_quote": 37.8187}, {"ts": 1769973540000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2000.0, "quote_volume": 102.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 102.0}, {"ts": 1769973600000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973660000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 4888.0, "quote_volume": 249.5678, "trades": 5, "taker_buy_volume": 4888.0, "taker_buy_quote": 249.5678}, {"ts": 1769973720000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 167.0, "quote_volume": 8.5337, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.5337}, {"ts": 1769973780000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973840000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 198.0, "quote_volume": 10.1178, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.1178}, {"ts": 1769973900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4506.0, "quote_volume": 230.2566, "trades": 5, "taker_buy_volume": 335.0, "taker_buy_quote": 17.1185}, {"ts": 1769973960000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 5049.0, "quote_volume": 257.9807, "trades": 4, "taker_buy_volume": 4817.0, "taker_buy_quote": 246.1487}, {"ts": 1769974020000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 3204.0, "quote_volume": 163.7457, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 10.9056}, {"ts": 1769974080000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 349.0, "quote_volume": 17.8339, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 17.8339}, {"ts": 1769974140000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974200000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 213.0, "quote_volume": 10.8843, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.8843}, {"ts": 1769974260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 7553.0, "quote_volume": 385.203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974380000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 541.0, "quote_volume": 27.6451, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 27.6451}, {"ts": 1769974440000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 229.0, "quote_volume": 11.7019, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 11.7019}, {"ts": 1769974500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974560000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1164.0, "quote_volume": 59.2476, "trades": 4, "taker_buy_volume": 1164.0, "taker_buy_quote": 59.2476}, {"ts": 1769974620000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 1265.0, "quote_volume": 64.4266, "trades": 4, "taker_buy_volume": 381.0, "taker_buy_quote": 19.431}, {"ts": 1769974680000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 773.0, "quote_volume": 39.3457, "trades": 4, "taker_buy_volume": 773.0, "taker_buy_quote": 39.3457}, {"ts": 1769974740000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4471.0, "quote_volume": 227.5739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974800000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 497.0, "quote_volume": 25.3353, "trades": 3, "taker_buy_volume": 380.0, "taker_buy_quote": 19.38}, {"ts": 1769974860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 916.0, "quote_volume": 46.6244, "trades": 7, "taker_buy_volume": 916.0, "taker_buy_quote": 46.6244}, {"ts": 1769974920000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974980000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 350.0, "quote_volume": 17.85, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 17.85}, {"ts": 1769975040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975100000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 7740.0, "quote_volume": 392.8438, "trades": 6, "taker_buy_volume": 2126.0, "taker_buy_quote": 107.8065}, {"ts": 1769975160000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4750.0, "quote_volume": 240.825, "trades": 4, "taker_buy_volume": 475.0, "taker_buy_quote": 24.0825}, {"ts": 1769975220000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 10502.0, "quote_volume": 531.4639, "trades": 6, "taker_buy_volume": 798.0, "taker_buy_quote": 40.4415}, {"ts": 1769975280000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0507, "volume": 73100.0, "quote_volume": 3709.2524, "trades": 16, "taker_buy_volume": 72981.0, "taker_buy_quote": 3703.231}, {"ts": 1769975340000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 7870.0, "quote_volume": 398.9606, "trades": 37, "taker_buy_volume": 7386.0, "taker_buy_quote": 374.4702}, {"ts": 1769975400000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 186.0, "quote_volume": 9.4116, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.4116}, {"ts": 1769975460000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 412.0, "quote_volume": 20.8884, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 20.8884}, {"ts": 1769975520000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975580000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 183.0, "quote_volume": 9.2781, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.2781}, {"ts": 1769975640000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 228.0, "quote_volume": 11.5596, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 11.5596}, {"ts": 1769975700000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4275.0, "quote_volume": 216.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975760000, "open": 0.0506, "high": 0.0506, "low": 0.0504, "close": 0.0505, "volume": 11606.0, "quote_volume": 584.9943, "trades": 10, "taker_buy_volume": 7670.0, "taker_buy_quote": 386.6199}, {"ts": 1769975820000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 361.0, "quote_volume": 18.2305, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 18.2305}, {"ts": 1769975880000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 18318.0, "quote_volume": 926.8908, "trades": 5, "taker_buy_volume": 10320.0, "taker_buy_quote": 522.192}, {"ts": 1769975940000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 393.0, "quote_volume": 19.9086, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 19.9086}, {"ts": 1769976000000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 167.0, "quote_volume": 8.4669, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.4669}, {"ts": 1769976060000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 152.0, "quote_volume": 7.676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976120000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 362.0, "quote_volume": 18.2963, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 7.7418}, {"ts": 1769976180000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 549.0, "quote_volume": 27.7443, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 27.7443}, {"ts": 1769976240000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 3531.0, "quote_volume": 178.3322, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 8.4502}, {"ts": 1769976300000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 338.0, "quote_volume": 17.069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976360000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 964.0, "quote_volume": 48.682, "trades": 5, "taker_buy_volume": 214.0, "taker_buy_quote": 10.807}, {"ts": 1769976420000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 3015.0, "quote_volume": 152.2575, "trades": 3, "taker_buy_volume": 3015.0, "taker_buy_quote": 152.2575}, {"ts": 1769976480000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 329.0, "quote_volume": 16.5816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976540000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 4737.0, "quote_volume": 239.2017, "trades": 5, "taker_buy_volume": 4569.0, "taker_buy_quote": 230.7345}, {"ts": 1769976600000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 660.0, "quote_volume": 33.396, "trades": 4, "taker_buy_volume": 660.0, "taker_buy_quote": 33.396}, {"ts": 1769976660000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 12895.0, "quote_volume": 652.787, "trades": 29, "taker_buy_volume": 3000.0, "taker_buy_quote": 152.1}, {"ts": 1769976720000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 1307.0, "quote_volume": 65.9862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976780000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 397.0, "quote_volume": 20.0882, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 20.0882}, {"ts": 1769976840000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 5944.0, "quote_volume": 300.1872, "trades": 5, "taker_buy_volume": 5944.0, "taker_buy_quote": 300.1872}, {"ts": 1769976900000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 408.0, "quote_volume": 20.604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976960000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 8168.0, "quote_volume": 413.3008, "trades": 7, "taker_buy_volume": 3893.0, "taker_buy_quote": 196.9858}, {"ts": 1769977020000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 213.0, "quote_volume": 10.7565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977080000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 218.0, "quote_volume": 11.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977140000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977200000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4331.0, "quote_volume": 218.7155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977260000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 1405.0, "quote_volume": 71.093, "trades": 3, "taker_buy_volume": 1405.0, "taker_buy_quote": 71.093}, {"ts": 1769977320000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 183.0, "quote_volume": 9.2598, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.2598}, {"ts": 1769977380000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 4610.0, "quote_volume": 233.2487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977440000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977500000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977560000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 4653.0, "quote_volume": 234.495, "trades": 9, "taker_buy_volume": 4275.0, "taker_buy_quote": 215.46}, {"ts": 1769977620000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 14115.0, "quote_volume": 709.9845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977680000, "open": 0.0502, "high": 0.0503, "low": 0.0501, "close": 0.0502, "volume": 13591.0, "quote_volume": 682.6945, "trades": 8, "taker_buy_volume": 12985.0, "taker_buy_quote": 652.2905}, {"ts": 1769977740000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 493.0, "quote_volume": 24.6993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977800000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 7595.0, "quote_volume": 381.269, "trades": 13, "taker_buy_volume": 175.0, "taker_buy_quote": 8.785}, {"ts": 1769977860000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 5214.0, "quote_volume": 262.2312, "trades": 6, "taker_buy_volume": 4884.0, "taker_buy_quote": 245.6652}, {"ts": 1769977920000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 309.0, "quote_volume": 15.5427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977980000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978040000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 579.0, "quote_volume": 29.1605, "trades": 3, "taker_buy_volume": 368.0, "taker_buy_quote": 18.5472}, {"ts": 1769978100000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 315.0, "quote_volume": 15.876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978160000, "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 5099.0, "quote_volume": 258.0114, "trades": 5, "taker_buy_volume": 4627.0, "taker_buy_quote": 234.1282}, {"ts": 1769978220000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 80723.0, "quote_volume": 4092.6388, "trades": 47, "taker_buy_volume": 46054.0, "taker_buy_quote": 2334.9378}, {"ts": 1769978280000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 698.0, "quote_volume": 35.4365, "trades": 3, "taker_buy_volume": 479.0, "taker_buy_quote": 24.3332}, {"ts": 1769978340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3901.0, "quote_volume": 198.951, "trades": 13, "taker_buy_volume": 3901.0, "taker_buy_quote": 198.951}, {"ts": 1769978400000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 549.0, "quote_volume": 28.0132, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 8.176}, {"ts": 1769978460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3371.0, "quote_volume": 172.2581, "trades": 1, "taker_buy_volume": 3371.0, "taker_buy_quote": 172.2581}, {"ts": 1769978520000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 11422.0, "quote_volume": 581.3798, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978580000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 3032.0, "quote_volume": 154.0256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978640000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978700000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 347.0, "quote_volume": 17.6276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978760000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4088.0, "quote_volume": 207.2616, "trades": 3, "taker_buy_volume": 3867.0, "taker_buy_quote": 196.0569}, {"ts": 1769978820000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3839.0, "quote_volume": 194.6373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978880000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4275.0, "quote_volume": 216.7425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769978940000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 179.0, "quote_volume": 9.0574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979000000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979060000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 1889.0, "quote_volume": 95.7349, "trades": 6, "taker_buy_volume": 1515.0, "taker_buy_quote": 76.8105}, {"ts": 1769979120000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 188.0, "quote_volume": 9.494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979180000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979240000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 338.0, "quote_volume": 17.069, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 8.484}, {"ts": 1769979300000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 193.0, "quote_volume": 9.7272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979360000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979420000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 6228.0, "quote_volume": 314.4908, "trades": 6, "taker_buy_volume": 5741.0, "taker_buy_quote": 289.9205}, {"ts": 1769979480000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 200.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979540000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 713.0, "quote_volume": 35.9705, "trades": 4, "taker_buy_volume": 353.0, "taker_buy_quote": 17.8265}, {"ts": 1769979660000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 215.0, "quote_volume": 10.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979720000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979780000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 812.0, "quote_volume": 40.9037, "trades": 3, "taker_buy_volume": 601.0, "taker_buy_quote": 30.2904}, {"ts": 1769979840000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 376.0, "quote_volume": 18.9128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979900000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 178.0, "quote_volume": 8.9712, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 8.9712}, {"ts": 1769979960000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 4225.0, "quote_volume": 212.5175, "trades": 2, "taker_buy_volume": 4225.0, "taker_buy_quote": 212.5175}, {"ts": 1769980020000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 4045.0, "quote_volume": 203.4635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980080000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4275.0, "quote_volume": 214.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980140000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 395.0, "quote_volume": 19.7895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980200000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4456.0, "quote_volume": 223.6912, "trades": 3, "taker_buy_volume": 4456.0, "taker_buy_quote": 223.6912}, {"ts": 1769980260000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980320000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 554.0, "quote_volume": 27.7891, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 7.6304}, {"ts": 1769980380000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980440000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1053.0, "quote_volume": 52.8606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980500000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980560000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 131.0, "quote_volume": 6.5631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980620000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 9156.0, "quote_volume": 459.6094, "trades": 7, "taker_buy_volume": 7527.0, "taker_buy_quote": 377.8554}, {"ts": 1769980680000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 191.0, "quote_volume": 9.5882, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 9.5882}, {"ts": 1769980740000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 300.0, "quote_volume": 15.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980800000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 23832.0, "quote_volume": 1194.4728, "trades": 17, "taker_buy_volume": 4896.0, "taker_buy_quote": 245.7792}, {"ts": 1769980860000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 4642.0, "quote_volume": 232.5642, "trades": 3, "taker_buy_volume": 4275.0, "taker_buy_quote": 214.1775}, {"ts": 1769980920000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4462.0, "quote_volume": 223.9924, "trades": 4, "taker_buy_volume": 187.0, "taker_buy_quote": 9.3874}, {"ts": 1769980980000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 418.0, "quote_volume": 20.9418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981040000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 2348.0, "quote_volume": 117.6348, "trades": 7, "taker_buy_volume": 184.0, "taker_buy_quote": 9.2184}, {"ts": 1769981100000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 202.0, "quote_volume": 10.1202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981160000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 5788.0, "quote_volume": 290.0186, "trades": 5, "taker_buy_volume": 5349.0, "taker_buy_quote": 268.0247}, {"ts": 1769981220000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4442.0, "quote_volume": 222.9884, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 8.3834}, {"ts": 1769981280000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 4620.0, "quote_volume": 231.924, "trades": 4, "taker_buy_volume": 165.0, "taker_buy_quote": 8.283}, {"ts": 1769981340000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 169.0, "quote_volume": 8.4838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981400000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 432.0, "quote_volume": 21.7418, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 13.9453}, {"ts": 1769981460000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 398.0, "quote_volume": 19.9973, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 8.9031}, {"ts": 1769981520000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 227.0, "quote_volume": 11.3954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981580000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981640000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 5575.0, "quote_volume": 279.8094, "trades": 4, "taker_buy_volume": 744.0, "taker_buy_quote": 37.3488}, {"ts": 1769981700000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 4426.0, "quote_volume": 222.6278, "trades": 6, "taker_buy_volume": 4426.0, "taker_buy_quote": 222.6278}, {"ts": 1769981760000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981820000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981880000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981940000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 9237.0, "quote_volume": 465.5448, "trades": 4, "taker_buy_volume": 4962.0, "taker_buy_quote": 250.0848}, {"ts": 1769982000000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 113.0, "quote_volume": 5.6952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982060000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982120000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 634.0, "quote_volume": 31.9536, "trades": 1, "taker_buy_volume": 634.0, "taker_buy_quote": 31.9536}, {"ts": 1769982180000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982240000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982300000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 2603.0, "quote_volume": 130.4738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982360000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 1406.0, "quote_volume": 70.5093, "trades": 3, "taker_buy_volume": 1406.0, "taker_buy_quote": 70.5093}, {"ts": 1769982420000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 161.0, "quote_volume": 8.0822, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 8.0822}, {"ts": 1769982480000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 5225.0, "quote_volume": 262.8175, "trades": 4, "taker_buy_volume": 5086.0, "taker_buy_quote": 255.8258}, {"ts": 1769982540000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 160.0, "quote_volume": 8.048, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.048}, {"ts": 1769982600000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982660000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982720000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982780000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982840000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 2169.0, "quote_volume": 108.7252, "trades": 4, "taker_buy_volume": 1586.0, "taker_buy_quote": 79.4586}, {"ts": 1769982900000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1010.0, "quote_volume": 50.601, "trades": 3, "taker_buy_volume": 574.0, "taker_buy_quote": 28.7574}, {"ts": 1769982960000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 4060.0, "quote_volume": 203.0719, "trades": 8, "taker_buy_volume": 2894.0, "taker_buy_quote": 144.7719}, {"ts": 1769983020000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983080000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 7572.0, "quote_volume": 379.3572, "trades": 8, "taker_buy_volume": 7572.0, "taker_buy_quote": 379.3572}, {"ts": 1769983140000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983200000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 311.0, "quote_volume": 15.5811, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 15.5811}, {"ts": 1769983260000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983320000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 814.0, "quote_volume": 40.8451, "trades": 2, "taker_buy_volume": 814.0, "taker_buy_quote": 40.8451}, {"ts": 1769983380000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 119.0, "quote_volume": 5.9738, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 5.9738}, {"ts": 1769983440000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983500000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983560000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983620000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 159.0, "quote_volume": 7.9818, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 7.9818}, {"ts": 1769983680000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 157.0, "quote_volume": 7.8971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983740000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983800000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 278.0, "quote_volume": 13.999, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 7.8624}, {"ts": 1769983860000, "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 13695.0, "quote_volume": 692.5865, "trades": 12, "taker_buy_volume": 12399.0, "taker_buy_quote": 626.9619}, {"ts": 1769983920000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4439.0, "quote_volume": 225.0573, "trades": 2, "taker_buy_volume": 4439.0, "taker_buy_quote": 225.0573}, {"ts": 1769983980000, "open": 0.0508, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 13956.0, "quote_volume": 709.1288, "trades": 7, "taker_buy_volume": 13019.0, "taker_buy_quote": 661.3652}, {"ts": 1769984040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984100000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4275.0, "quote_volume": 217.17, "trades": 1, "taker_buy_volume": 4275.0, "taker_buy_quote": 217.17}, {"ts": 1769984160000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984220000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 11691.0, "quote_volume": 592.7337, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984280000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 7099.0, "quote_volume": 359.9193, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 2577.0, "quote_volume": 130.9116, "trades": 7, "taker_buy_volume": 2577.0, "taker_buy_quote": 130.9116}, {"ts": 1769984400000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 21358.0, "quote_volume": 1082.8506, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984460000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 374.0, "quote_volume": 18.9244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984580000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 6513.0, "quote_volume": 328.2552, "trades": 3, "taker_buy_volume": 6513.0, "taker_buy_quote": 328.2552}, {"ts": 1769984640000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 297.0, "quote_volume": 14.9688, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 14.9688}, {"ts": 1769984700000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 25329.0, "quote_volume": 1276.5816, "trades": 19, "taker_buy_volume": 3175.0, "taker_buy_quote": 160.02}, {"ts": 1769984760000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 2710.0, "quote_volume": 136.5607, "trades": 7, "taker_buy_volume": 2477.0, "taker_buy_quote": 124.8408}, {"ts": 1769984820000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 61096.0, "quote_volume": 3079.2384, "trades": 19, "taker_buy_volume": 37739.0, "taker_buy_quote": 1902.0456}, {"ts": 1769984880000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 806.0, "quote_volume": 40.765, "trades": 3, "taker_buy_volume": 806.0, "taker_buy_quote": 40.765}, {"ts": 1769984940000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 155.0, "quote_volume": 7.843, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 7.843}, {"ts": 1769985000000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985060000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 186.0, "quote_volume": 9.4302, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.4302}, {"ts": 1769985120000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985180000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985240000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985300000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985360000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985420000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985480000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4518.0, "quote_volume": 229.5144, "trades": 3, "taker_buy_volume": 4518.0, "taker_buy_quote": 229.5144}, {"ts": 1769985540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985600000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985660000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985720000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985780000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 167.0, "quote_volume": 8.4836, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.4836}, {"ts": 1769985840000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1992.0, "quote_volume": 101.1936, "trades": 2, "taker_buy_volume": 1992.0, "taker_buy_quote": 101.1936}, {"ts": 1769985900000, "open": 0.0508, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 4161.0, "quote_volume": 211.017, "trades": 5, "taker_buy_volume": 4161.0, "taker_buy_quote": 211.017}, {"ts": 1769985960000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986020000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986080000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 442.0, "quote_volume": 22.4536, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 22.4536}, {"ts": 1769986140000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 213.0, "quote_volume": 10.8204, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.8204}, {"ts": 1769986200000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986260000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 541.0, "quote_volume": 27.3693, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 12.3708}, {"ts": 1769986320000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 168.0, "quote_volume": 8.5176, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5176}, {"ts": 1769986380000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986440000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 412.0, "quote_volume": 20.85, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 20.85}, {"ts": 1769986500000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986620000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 413.0, "quote_volume": 20.9004, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 20.9004}, {"ts": 1769986680000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 167.0, "quote_volume": 8.4669, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.4669}, {"ts": 1769986740000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986800000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 199.0, "quote_volume": 10.0694, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.0694}, {"ts": 1769986860000, "open": 0.0506, "high": 0.0506, "low": 0.0504, "close": 0.0505, "volume": 412.0, "quote_volume": 20.8073, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 20.8073}, {"ts": 1769986920000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986980000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 199.0, "quote_volume": 10.0106, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.0106}, {"ts": 1769987040000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 368.0, "quote_volume": 18.5104, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 18.5104}, {"ts": 1769987100000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 647.0, "quote_volume": 32.3734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987160000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 4609.0, "quote_volume": 230.45, "trades": 10, "taker_buy_volume": 4609.0, "taker_buy_quote": 230.45}, {"ts": 1769987220000, "open": 0.0499, "high": 0.0499, "low": 0.0497, "close": 0.0497, "volume": 371.0, "quote_volume": 18.4753, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 18.4753}, {"ts": 1769987280000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 1887.0, "quote_volume": 93.595, "trades": 12, "taker_buy_volume": 110.0, "taker_buy_quote": 5.467}, {"ts": 1769987340000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 997.0, "quote_volume": 49.4874, "trades": 3, "taker_buy_volume": 997.0, "taker_buy_quote": 49.4874}, {"ts": 1769987400000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 4219.0, "quote_volume": 209.2624, "trades": 4, "taker_buy_volume": 4219.0, "taker_buy_quote": 209.2624}, {"ts": 1769987460000, "open": 0.0494, "high": 0.0495, "low": 0.0492, "close": 0.0494, "volume": 13656.0, "quote_volume": 674.3303, "trades": 12, "taker_buy_volume": 4050.0, "taker_buy_quote": 200.4562}, {"ts": 1769987520000, "open": 0.0496, "high": 0.05, "low": 0.0496, "close": 0.05, "volume": 8044.0, "quote_volume": 401.319, "trades": 4, "taker_buy_volume": 4219.0, "taker_buy_quote": 210.069}, {"ts": 1769987580000, "open": 0.0501, "high": 0.0503, "low": 0.05, "close": 0.0503, "volume": 50872.0, "quote_volume": 2543.7776, "trades": 12, "taker_buy_volume": 872.0, "taker_buy_quote": 43.7776}, {"ts": 1769987640000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 1223.0, "quote_volume": 61.4129, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 9.2049}, {"ts": 1769987700000, "open": 0.0502, "high": 0.0503, "low": 0.05, "close": 0.0501, "volume": 17391.0, "quote_volume": 872.0297, "trades": 9, "taker_buy_volume": 16871.0, "taker_buy_quote": 846.0297}, {"ts": 1769987760000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 427.0, "quote_volume": 21.4191, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 21.4191}, {"ts": 1769987820000, "open": 0.0502, "high": 0.0505, "low": 0.0502, "close": 0.0504, "volume": 39371.0, "quote_volume": 1987.1736, "trades": 38, "taker_buy_volume": 37002.0, "taker_buy_quote": 1868.1746}, {"ts": 1769987880000, "open": 0.0503, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 9529.0, "quote_volume": 478.1629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769987940000, "open": 0.0502, "high": 0.0503, "low": 0.05, "close": 0.05, "volume": 2257.0, "quote_volume": 113.2156, "trades": 7, "taker_buy_volume": 903.0, "taker_buy_quote": 45.3488}, {"ts": 1769988000000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 4483.0, "quote_volume": 224.2158, "trades": 4, "taker_buy_volume": 658.0, "taker_buy_quote": 32.9658}, {"ts": 1769988060000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988120000, "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.0501, "volume": 35182.0, "quote_volume": 1758.7342, "trades": 12, "taker_buy_volume": 31224.0, "taker_buy_quote": 1561.1984}, {"ts": 1769988180000, "open": 0.0502, "high": 0.0503, "low": 0.0501, "close": 0.0503, "volume": 5647.0, "quote_volume": 283.5155, "trades": 9, "taker_buy_volume": 4782.0, "taker_buy_quote": 240.0564}, {"ts": 1769988240000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 41454.0, "quote_volume": 2080.9908, "trades": 75, "taker_buy_volume": 1188.0, "taker_buy_quote": 59.6376}, {"ts": 1769988300000, "open": 0.0502, "high": 0.0505, "low": 0.0502, "close": 0.0505, "volume": 5441.0, "quote_volume": 273.8136, "trades": 7, "taker_buy_volume": 5441.0, "taker_buy_quote": 273.8136}, {"ts": 1769988360000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988420000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988480000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 7485.0, "quote_volume": 376.5138, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 9.2232}, {"ts": 1769988540000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 353.0, "quote_volume": 17.7912, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 17.7912}, {"ts": 1769988600000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988660000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 3130.0, "quote_volume": 157.752, "trades": 2, "taker_buy_volume": 3130.0, "taker_buy_quote": 157.752}, {"ts": 1769988720000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 167.0, "quote_volume": 8.4335, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.4335}, {"ts": 1769988780000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 358.0, "quote_volume": 18.1337, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 18.1337}, {"ts": 1769988840000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 635.0, "quote_volume": 32.2138, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 9.8044}, {"ts": 1769988900000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988960000, "open": 0.0508, "high": 0.0511, "low": 0.0508, "close": 0.051, "volume": 5569.0, "quote_volume": 283.7877, "trades": 6, "taker_buy_volume": 5331.0, "taker_buy_quote": 271.6378}, {"ts": 1769989020000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 190.0, "quote_volume": 9.671, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.671}, {"ts": 1769989080000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 171.0, "quote_volume": 8.7039, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 8.7039}, {"ts": 1769989140000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 160.0, "quote_volume": 8.144, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.144}, {"ts": 1769989200000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 441.0, "quote_volume": 22.4469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989260000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989320000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4501.0, "quote_volume": 228.6508, "trades": 2, "taker_buy_volume": 4501.0, "taker_buy_quote": 228.6508}, {"ts": 1769989380000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 179.0, "quote_volume": 9.1111, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 9.1111}, {"ts": 1769989440000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4501.0, "quote_volume": 229.1009, "trades": 2, "taker_buy_volume": 4501.0, "taker_buy_quote": 229.1009}, {"ts": 1769989500000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4276.0, "quote_volume": 217.2208, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 22.9108}, {"ts": 1769989560000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4021.0, "quote_volume": 203.8647, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 9.9372}, {"ts": 1769989620000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989680000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989740000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989800000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 55643.0, "quote_volume": 2812.2082, "trades": 9, "taker_buy_volume": 22807.0, "taker_buy_quote": 1153.9902}, {"ts": 1769989860000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989920000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1303.0, "quote_volume": 65.6712, "trades": 8, "taker_buy_volume": 1303.0, "taker_buy_quote": 65.6712}, {"ts": 1769989980000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 156.0, "quote_volume": 7.878, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 7.878}, {"ts": 1769990040000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990100000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 2573.0, "quote_volume": 129.6792, "trades": 2, "taker_buy_volume": 2573.0, "taker_buy_quote": 129.6792}, {"ts": 1769990160000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990220000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 278.0, "quote_volume": 14.0112, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 14.0112}, {"ts": 1769990280000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990340000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 454.0, "quote_volume": 22.8816, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 22.8816}, {"ts": 1769990400000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 5485.0, "quote_volume": 276.9925, "trades": 5, "taker_buy_volume": 396.0, "taker_buy_quote": 19.998}, {"ts": 1769990460000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 7952.0, "quote_volume": 399.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990520000, "open": 0.0503, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 9630.0, "quote_volume": 483.8661, "trades": 9, "taker_buy_volume": 1980.0, "taker_buy_quote": 99.4536}, {"ts": 1769990580000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 87983.0, "quote_volume": 4397.8838, "trades": 14, "taker_buy_volume": 75321.0, "taker_buy_quote": 3766.05}, {"ts": 1769990640000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 33050.0, "quote_volume": 1649.239, "trades": 5, "taker_buy_volume": 32610.0, "taker_buy_quote": 1627.239}, {"ts": 1769990700000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 1721.0, "quote_volume": 86.2122, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 13.6391}, {"ts": 1769990760000, "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0503, "volume": 4697.0, "quote_volume": 236.0797, "trades": 4, "taker_buy_volume": 4697.0, "taker_buy_quote": 236.0797}, {"ts": 1769990820000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 332.0, "quote_volume": 16.6996, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.054}, {"ts": 1769990880000, "open": 0.0503, "high": 0.0505, "low": 0.0503, "close": 0.0505, "volume": 373.0, "quote_volume": 18.8035, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 18.8035}, {"ts": 1769990940000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991000000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 6559.0, "quote_volume": 331.5332, "trades": 3, "taker_buy_volume": 3215.0, "taker_buy_quote": 162.6612}, {"ts": 1769991060000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 4127.0, "quote_volume": 208.8145, "trades": 3, "taker_buy_volume": 4010.0, "taker_buy_quote": 202.906}, {"ts": 1769991120000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 5420.0, "quote_volume": 273.8299, "trades": 8, "taker_buy_volume": 1014.0, "taker_buy_quote": 51.207}, {"ts": 1769991180000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0507, "volume": 8466.0, "quote_volume": 429.2582, "trades": 5, "taker_buy_volume": 8466.0, "taker_buy_quote": 429.2582}, {"ts": 1769991240000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3825.0, "quote_volume": 193.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991300000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 438.0, "quote_volume": 22.2066, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 22.2066}, {"ts": 1769991360000, "open": 0.0507, "high": 0.051, "low": 0.0507, "close": 0.051, "volume": 13114.0, "quote_volume": 666.3846, "trades": 6, "taker_buy_volume": 13114.0, "taker_buy_quote": 666.3846}, {"ts": 1769991420000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 14490.0, "quote_volume": 738.99, "trades": 7, "taker_buy_volume": 14490.0, "taker_buy_quote": 738.99}, {"ts": 1769991480000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 10308.0, "quote_volume": 523.3806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991540000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 333.0, "quote_volume": 16.9316, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 16.9316}, {"ts": 1769991600000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 2664.0, "quote_volume": 135.8304, "trades": 4, "taker_buy_volume": 2328.0, "taker_buy_quote": 118.728}, {"ts": 1769991660000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 9258.0, "quote_volume": 472.158, "trades": 8, "taker_buy_volume": 9258.0, "taker_buy_quote": 472.158}, {"ts": 1769991720000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 190.0, "quote_volume": 9.69, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.69}, {"ts": 1769991780000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 192.0, "quote_volume": 9.792, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 9.792}, {"ts": 1769991840000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 173.0, "quote_volume": 8.823, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 8.823}, {"ts": 1769991900000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 153.0, "quote_volume": 7.803, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.803}, {"ts": 1769991960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992020000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 20270.0, "quote_volume": 1034.7819, "trades": 11, "taker_buy_volume": 20151.0, "taker_buy_quote": 1028.701}, {"ts": 1769992080000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 7285.0, "quote_volume": 371.9004, "trades": 4, "taker_buy_volume": 3654.0, "taker_buy_quote": 186.7194}, {"ts": 1769992140000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4178.0, "quote_volume": 213.4958, "trades": 3, "taker_buy_volume": 4178.0, "taker_buy_quote": 213.4958}, {"ts": 1769992200000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 13997.0, "quote_volume": 716.6464, "trades": 3, "taker_buy_volume": 13997.0, "taker_buy_quote": 716.6464}, {"ts": 1769992260000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 30522.0, "quote_volume": 1559.7106, "trades": 7, "taker_buy_volume": 10522.0, "taker_buy_quote": 537.7106}, {"ts": 1769992320000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 30945.0, "quote_volume": 1584.384, "trades": 7, "taker_buy_volume": 30945.0, "taker_buy_quote": 1584.384}, {"ts": 1769992380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 14345.0, "quote_volume": 731.595, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 510.0}, {"ts": 1769992440000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 15148.0, "quote_volume": 772.4851, "trades": 7, "taker_buy_volume": 14519.0, "taker_buy_quote": 740.469}, {"ts": 1769992500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 18039.0, "quote_volume": 921.7929, "trades": 6, "taker_buy_volume": 14214.0, "taker_buy_quote": 726.3354}, {"ts": 1769992560000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 74209.0, "quote_volume": 3799.6732, "trades": 13, "taker_buy_volume": 34249.0, "taker_buy_quote": 1753.7212}, {"ts": 1769992620000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 3993.0, "quote_volume": 204.4584, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 8.6184}, {"ts": 1769992680000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 20678.0, "quote_volume": 1060.7314, "trades": 6, "taker_buy_volume": 20557.0, "taker_buy_quote": 1054.5362}, {"ts": 1769992740000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 23927.0, "quote_volume": 1223.4449, "trades": 6, "taker_buy_volume": 102.0, "taker_buy_quote": 5.2224}, {"ts": 1769992800000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 168.0, "quote_volume": 8.5848, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5848}, {"ts": 1769992860000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 392.0, "quote_volume": 20.0312, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 20.0312}, {"ts": 1769992920000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769992980000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 44648.0, "quote_volume": 2283.9776, "trades": 8, "taker_buy_volume": 24648.0, "taker_buy_quote": 1261.9776}, {"ts": 1769993040000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 472.0, "quote_volume": 24.1664, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 24.1664}, {"ts": 1769993100000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 23085.0, "quote_volume": 1181.5695, "trades": 6, "taker_buy_volume": 19260.0, "taker_buy_quote": 986.112}, {"ts": 1769993160000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 18179.0, "quote_volume": 928.9652, "trades": 7, "taker_buy_volume": 2103.0, "taker_buy_quote": 107.4816}, {"ts": 1769993220000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 18470.0, "quote_volume": 945.664, "trades": 16, "taker_buy_volume": 18470.0, "taker_buy_quote": 945.664}, {"ts": 1769993280000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3825.0, "quote_volume": 195.075, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 195.075}, {"ts": 1769993340000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 228.0, "quote_volume": 11.6508, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 11.6508}, {"ts": 1769993400000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 334.0, "quote_volume": 17.0674, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 17.0674}, {"ts": 1769993460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 181.0, "quote_volume": 9.2491, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.2491}, {"ts": 1769993520000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 411.0, "quote_volume": 21.0203, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 21.0203}, {"ts": 1769993580000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 3977.0, "quote_volume": 202.8422, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 7.7672}, {"ts": 1769993640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993700000, "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.0508, "volume": 9330.0, "quote_volume": 474.8346, "trades": 7, "taker_buy_volume": 4038.0, "taker_buy_quote": 205.5555}, {"ts": 1769993760000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2022.0, "quote_volume": 102.9198, "trades": 2, "taker_buy_volume": 2022.0, "taker_buy_quote": 102.9198}, {"ts": 1769993820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 397.0, "quote_volume": 20.2073, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 20.2073}, {"ts": 1769993880000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 183.0, "quote_volume": 9.3147, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3147}, {"ts": 1769993940000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 169.0, "quote_volume": 8.6021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994000000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 168.0, "quote_volume": 8.5512, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5512}, {"ts": 1769994060000, "open": 0.0508, "high": 0.051, "low": 0.0508, "close": 0.0509, "volume": 1235.0, "quote_volume": 62.8663, "trades": 8, "taker_buy_volume": 457.0, "taker_buy_quote": 23.2661}, {"ts": 1769994120000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 164.0, "quote_volume": 8.3476, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 8.3476}, {"ts": 1769994180000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2178.0, "quote_volume": 111.078, "trades": 5, "taker_buy_volume": 2178.0, "taker_buy_quote": 111.078}, {"ts": 1769994240000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 244.0, "quote_volume": 12.4684, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 12.4684}, {"ts": 1769994300000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 197.0, "quote_volume": 10.0273, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.0273}, {"ts": 1769994360000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 351.0, "quote_volume": 17.8659, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 17.8659}, {"ts": 1769994420000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994480000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 2846.0, "quote_volume": 144.0306, "trades": 3, "taker_buy_volume": 230.0, "taker_buy_quote": 11.661}, {"ts": 1769994540000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 198.0, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.0386}, {"ts": 1769994600000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 520.0, "quote_volume": 26.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994660000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 428.0, "quote_volume": 21.5956, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 21.5956}, {"ts": 1769994720000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 4516.0, "quote_volume": 227.6064, "trades": 3, "taker_buy_volume": 691.0, "taker_buy_quote": 34.8264}, {"ts": 1769994780000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 7202.0, "quote_volume": 362.2606, "trades": 5, "taker_buy_volume": 7202.0, "taker_buy_quote": 362.2606}, {"ts": 1769994840000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 1694.0, "quote_volume": 85.3315, "trades": 5, "taker_buy_volume": 1694.0, "taker_buy_quote": 85.3315}, {"ts": 1769994900000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994960000, "open": 0.0502, "high": 0.0505, "low": 0.0502, "close": 0.0505, "volume": 13174.0, "quote_volume": 664.8703, "trades": 11, "taker_buy_volume": 10162.0, "taker_buy_quote": 512.884}, {"ts": 1769995020000, "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 3884.0, "quote_volume": 196.6419, "trades": 8, "taker_buy_volume": 3083.0, "taker_buy_quote": 156.0312}, {"ts": 1769995080000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 5785.0, "quote_volume": 293.8604, "trades": 6, "taker_buy_volume": 5392.0, "taker_buy_quote": 273.9136}, {"ts": 1769995140000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 54427.0, "quote_volume": 2766.6518, "trades": 14, "taker_buy_volume": 42227.0, "taker_buy_quote": 2148.1118}, {"ts": 1769995200000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 26100.0, "quote_volume": 1328.3418, "trades": 8, "taker_buy_volume": 24618.0, "taker_buy_quote": 1253.0562}, {"ts": 1769995260000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 335.0, "quote_volume": 16.9972, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 6.4516}, {"ts": 1769995320000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 2041.0, "quote_volume": 103.7172, "trades": 8, "taker_buy_volume": 706.0, "taker_buy_quote": 35.9168}, {"ts": 1769995380000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 694.0, "quote_volume": 35.446, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 35.446}, {"ts": 1769995440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2214.0, "quote_volume": 113.3568, "trades": 5, "taker_buy_volume": 2214.0, "taker_buy_quote": 113.3568}, {"ts": 1769995500000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 5369.0, "quote_volume": 275.2682, "trades": 5, "taker_buy_volume": 4879.0, "taker_buy_quote": 250.2042}, {"ts": 1769995560000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 17334.0, "quote_volume": 889.7378, "trades": 9, "taker_buy_volume": 9682.0, "taker_buy_quote": 497.2542}, {"ts": 1769995620000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 176.0, "quote_volume": 9.0464, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 9.0464}, {"ts": 1769995680000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2167.0, "quote_volume": 111.6005, "trades": 2, "taker_buy_volume": 2167.0, "taker_buy_quote": 111.6005}, {"ts": 1769995800000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 218.0, "quote_volume": 11.194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995920000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995980000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996040000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996100000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 182.0, "quote_volume": 9.3184, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.3184}, {"ts": 1769996160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 8170.0, "quote_volume": 419.121, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 26.676}, {"ts": 1769996220000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 169.0, "quote_volume": 8.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996280000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996340000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 179.0, "quote_volume": 9.1469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996400000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 424.0, "quote_volume": 21.6866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996520000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 6857.0, "quote_volume": 351.0784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996580000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4572.0, "quote_volume": 234.0864, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 195.84}, {"ts": 1769996640000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 208.0, "quote_volume": 10.6288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 366.0, "quote_volume": 18.7026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996880000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996940000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 441.0, "quote_volume": 22.5135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997000000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997060000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 201.0, "quote_volume": 10.2711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997120000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 3355.0, "quote_volume": 172.0566, "trades": 4, "taker_buy_volume": 2969.0, "taker_buy_quote": 152.3097}, {"ts": 1769997180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997240000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997300000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 414.0, "quote_volume": 21.1968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997360000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 167.0, "quote_volume": 8.5671, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.5671}, {"ts": 1769997420000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 175.0, "quote_volume": 8.9425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997480000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 433.0, "quote_volume": 22.1263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 348.0, "quote_volume": 17.8176, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 17.8176}, {"ts": 1769997600000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 6691.0, "quote_volume": 341.9283, "trades": 11, "taker_buy_volume": 182.0, "taker_buy_quote": 9.3184}, {"ts": 1769997660000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1421.0, "quote_volume": 72.5703, "trades": 3, "taker_buy_volume": 993.0, "taker_buy_quote": 50.7423}, {"ts": 1769997720000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 378.0, "quote_volume": 19.3339, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 19.3339}, {"ts": 1769997780000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 162.0, "quote_volume": 8.2782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997840000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 886.0, "quote_volume": 45.186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997900000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 410.0, "quote_volume": 20.91, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 20.91}, {"ts": 1769997960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 182.0, "quote_volume": 9.282, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.282}, {"ts": 1769998020000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 18403.0, "quote_volume": 938.4793, "trades": 8, "taker_buy_volume": 217.0, "taker_buy_quote": 11.067}, {"ts": 1769998080000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 425.0, "quote_volume": 21.6568, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 21.6568}, {"ts": 1769998140000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 1707.0, "quote_volume": 87.0751, "trades": 7, "taker_buy_volume": 1022.0, "taker_buy_quote": 52.1566}, {"ts": 1769998200000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 1215.0, "quote_volume": 61.8249, "trades": 3, "taker_buy_volume": 864.0, "taker_buy_quote": 43.9776}, {"ts": 1769998260000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 363.0, "quote_volume": 18.4767, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 18.4767}, {"ts": 1769998320000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 5374.0, "quote_volume": 273.5563, "trades": 6, "taker_buy_volume": 5374.0, "taker_buy_quote": 273.5563}, {"ts": 1769998380000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 439.0, "quote_volume": 22.3012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998440000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 2379.0, "quote_volume": 121.1122, "trades": 3, "taker_buy_volume": 2379.0, "taker_buy_quote": 121.1122}, {"ts": 1769998500000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1450.0, "quote_volume": 74.3174, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 34.6112}, {"ts": 1769998560000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 795.0, "quote_volume": 40.6612, "trades": 4, "taker_buy_volume": 367.0, "taker_buy_quote": 18.7904}, {"ts": 1769998620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 196.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998680000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 411.0, "quote_volume": 20.9411, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 10.812}, {"ts": 1769998740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 582.0, "quote_volume": 29.682, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 29.682}, {"ts": 1769998800000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3825.0, "quote_volume": 195.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998860000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 4022.0, "quote_volume": 205.1059, "trades": 3, "taker_buy_volume": 3861.0, "taker_buy_quote": 196.911}, {"ts": 1769998920000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998980000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 197.0, "quote_volume": 10.047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999040000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 1227.0, "quote_volume": 62.4922, "trades": 7, "taker_buy_volume": 379.0, "taker_buy_quote": 19.329}, {"ts": 1769999100000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 196.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999160000, "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 402.0, "quote_volume": 20.498, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 9.2491}, {"ts": 1769999220000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 166.0, "quote_volume": 8.466, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.466}, {"ts": 1769999280000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 334.0, "quote_volume": 17.018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999340000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 521.0, "quote_volume": 26.5528, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 17.289}, {"ts": 1769999400000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 394.0, "quote_volume": 20.0728, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 20.0728}, {"ts": 1769999460000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 210.0, "quote_volume": 10.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 181.0, "quote_volume": 9.231, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.231}, {"ts": 1769999580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 197.0, "quote_volume": 10.047, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.047}, {"ts": 1769999640000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 8116.0, "quote_volume": 412.8439, "trades": 7, "taker_buy_volume": 1310.0, "taker_buy_quote": 66.679}, {"ts": 1769999700000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 11584.0, "quote_volume": 588.4035, "trades": 6, "taker_buy_volume": 3991.0, "taker_buy_quote": 202.3603}, {"ts": 1769999760000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 181.0, "quote_volume": 9.2129, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.2129}, {"ts": 1769999820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999880000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1310.0, "quote_volume": 66.679, "trades": 2, "taker_buy_volume": 1310.0, "taker_buy_quote": 66.679}, {"ts": 1769999940000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 531.0, "quote_volume": 27.0445, "trades": 3, "taker_buy_volume": 393.0, "taker_buy_quote": 20.0203}, {"ts": 1770000000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2872.0, "quote_volume": 146.472, "trades": 7, "taker_buy_volume": 872.0, "taker_buy_quote": 44.472}, {"ts": 1770000060000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000120000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 1039.0, "quote_volume": 52.9017, "trades": 3, "taker_buy_volume": 1039.0, "taker_buy_quote": 52.9017}, {"ts": 1770000180000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000240000, "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 41115.0, "quote_volume": 2096.3968, "trades": 32, "taker_buy_volume": 38724.0, "taker_buy_quote": 1974.4558}, {"ts": 1770000300000, "open": 0.0511, "high": 0.0514, "low": 0.0511, "close": 0.0512, "volume": 89221.0, "quote_volume": 4571.9491, "trades": 19, "taker_buy_volume": 38587.0, "taker_buy_quote": 1979.0383}, {"ts": 1770000360000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1836.0, "quote_volume": 93.8196, "trades": 6, "taker_buy_volume": 910.0, "taker_buy_quote": 46.501}, {"ts": 1770000420000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 267.0, "quote_volume": 13.6437, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 13.6437}, {"ts": 1770000480000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 766.0, "quote_volume": 39.1426, "trades": 4, "taker_buy_volume": 766.0, "taker_buy_quote": 39.1426}, {"ts": 1770000540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 211.0, "quote_volume": 10.8032, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 10.8032}, {"ts": 1770000600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 3710.0, "quote_volume": 189.952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000660000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 59697.0, "quote_volume": 3050.4796, "trades": 13, "taker_buy_volume": 14420.0, "taker_buy_quote": 736.862}, {"ts": 1770000720000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4257.0, "quote_volume": 217.5327, "trades": 5, "taker_buy_volume": 4257.0, "taker_buy_quote": 217.5327}, {"ts": 1770000780000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 710.0, "quote_volume": 36.281, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 13.6437}, {"ts": 1770000840000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 330.0, "quote_volume": 16.863, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 16.863}, {"ts": 1770000900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 748.0, "quote_volume": 38.2228, "trades": 3, "taker_buy_volume": 748.0, "taker_buy_quote": 38.2228}, {"ts": 1770000960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3825.0, "quote_volume": 195.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001020000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 12790.0, "quote_volume": 651.0456, "trades": 7, "taker_buy_volume": 12346.0, "taker_buy_quote": 628.446}, {"ts": 1770001080000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.0512, "volume": 62770.0, "quote_volume": 3212.5591, "trades": 29, "taker_buy_volume": 36180.0, "taker_buy_quote": 1851.6402}, {"ts": 1770001140000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001200000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001260000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 371.0, "quote_volume": 18.9581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2837.0, "quote_volume": 144.687, "trades": 2, "taker_buy_volume": 837.0, "taker_buy_quote": 42.687}, {"ts": 1770001380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2267.0, "quote_volume": 115.617, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 22.542}, {"ts": 1770001440000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001500000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 6146.0, "quote_volume": 312.2168, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 10.0076}, {"ts": 1770001560000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 3284.0, "quote_volume": 166.8272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001620000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001680000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 3633.0, "quote_volume": 184.5564, "trades": 6, "taker_buy_volume": 2820.0, "taker_buy_quote": 143.256}, {"ts": 1770001740000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001800000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 44245.0, "quote_volume": 2243.2215, "trades": 8, "taker_buy_volume": 27837.0, "taker_buy_quote": 1411.3359}, {"ts": 1770001860000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3825.0, "quote_volume": 193.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001920000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 6514.0, "quote_volume": 328.4241, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001980000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 14193.0, "quote_volume": 715.7412, "trades": 11, "taker_buy_volume": 5742.0, "taker_buy_quote": 289.8108}, {"ts": 1770002040000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002100000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 7650.0, "quote_volume": 384.03, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002160000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002220000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 2000.0, "quote_volume": 100.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002280000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1570.0, "quote_volume": 78.814, "trades": 1, "taker_buy_volume": 1570.0, "taker_buy_quote": 78.814}, {"ts": 1770002340000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002400000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002460000, "open": 0.0499, "high": 0.0499, "low": 0.0496, "close": 0.0496, "volume": 63683.0, "quote_volume": 3161.8456, "trades": 18, "taker_buy_volume": 26340.0, "taker_buy_quote": 1306.7211}, {"ts": 1770002520000, "open": 0.0496, "high": 0.0497, "low": 0.0494, "close": 0.0494, "volume": 57489.0, "quote_volume": 2856.729, "trades": 16, "taker_buy_volume": 56332.0, "taker_buy_quote": 2799.4731}, {"ts": 1770002580000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 18951.0, "quote_volume": 934.6072, "trades": 18, "taker_buy_volume": 2002.0, "taker_buy_quote": 98.8988}, {"ts": 1770002640000, "open": 0.0494, "high": 0.0497, "low": 0.0494, "close": 0.0497, "volume": 28047.0, "quote_volume": 1387.3718, "trades": 8, "taker_buy_volume": 7026.0, "taker_buy_quote": 348.6947}, {"ts": 1770002700000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 10506.0, "quote_volume": 521.0952, "trades": 4, "taker_buy_volume": 201.0, "taker_buy_quote": 9.9897}, {"ts": 1770002760000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 4003.0, "quote_volume": 197.7482, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 188.955}, {"ts": 1770002820000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 230.0, "quote_volume": 11.362, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 11.362}, {"ts": 1770002880000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 6802.0, "quote_volume": 336.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770002940000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 433.0, "quote_volume": 21.3469, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 10.0079}, {"ts": 1770003000000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 2177.0, "quote_volume": 107.2106, "trades": 8, "taker_buy_volume": 1022.0, "taker_buy_quote": 50.3846}, {"ts": 1770003060000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 2104.0, "quote_volume": 103.4969, "trades": 4, "taker_buy_volume": 1712.0, "taker_buy_quote": 84.2304}, {"ts": 1770003120000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 349.0, "quote_volume": 17.2057, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 8.1838}, {"ts": 1770003180000, "open": 0.0494, "high": 0.0496, "low": 0.0494, "close": 0.0496, "volume": 9169.0, "quote_volume": 454.477, "trades": 4, "taker_buy_volume": 5379.0, "taker_buy_quote": 266.493}, {"ts": 1770003240000, "open": 0.0495, "high": 0.0495, "low": 0.0492, "close": 0.0492, "volume": 4897.0, "quote_volume": 241.5112, "trades": 10, "taker_buy_volume": 3884.0, "taker_buy_quote": 191.6716}, {"ts": 1770003300000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 391.0, "quote_volume": 19.2372, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 10.086}, {"ts": 1770003360000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 3825.0, "quote_volume": 187.8075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003420000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 578.0, "quote_volume": 28.3798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003480000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 7755.0, "quote_volume": 380.7705, "trades": 3, "taker_buy_volume": 7535.0, "taker_buy_quote": 369.9685}, {"ts": 1770003540000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003600000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 910.0, "quote_volume": 44.681, "trades": 7, "taker_buy_volume": 730.0, "taker_buy_quote": 35.843}, {"ts": 1770003660000, "open": 0.049, "high": 0.0492, "low": 0.049, "close": 0.0492, "volume": 5174.0, "quote_volume": 254.4057, "trades": 3, "taker_buy_volume": 4972.0, "taker_buy_quote": 244.5077}, {"ts": 1770003720000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003780000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 3446.0, "quote_volume": 169.2166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003840000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 176.0, "quote_volume": 8.6416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003900000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 2000.0, "quote_volume": 98.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003960000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 400.0, "quote_volume": 19.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004020000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 9761.0, "quote_volume": 483.7631, "trades": 8, "taker_buy_volume": 9761.0, "taker_buy_quote": 483.7631}, {"ts": 1770004080000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 16046.0, "quote_volume": 798.2512, "trades": 6, "taker_buy_volume": 11477.0, "taker_buy_quote": 571.1719}, {"ts": 1770004140000, "open": 0.0499, "high": 0.0505, "low": 0.0499, "close": 0.0505, "volume": 106824.0, "quote_volume": 5386.2276, "trades": 23, "taker_buy_volume": 90365.0, "taker_buy_quote": 4561.4477}, {"ts": 1770004200000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 6276.0, "quote_volume": 315.7369, "trades": 7, "taker_buy_volume": 165.0, "taker_buy_quote": 8.316}, {"ts": 1770004260000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 331.0, "quote_volume": 16.6312, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 16.6312}, {"ts": 1770004320000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004380000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 824.0, "quote_volume": 41.5477, "trades": 4, "taker_buy_volume": 824.0, "taker_buy_quote": 41.5477}, {"ts": 1770004440000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 3571.0, "quote_volume": 180.3565, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 10.626}, {"ts": 1770004500000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004560000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 9325.0, "quote_volume": 472.2013, "trades": 5, "taker_buy_volume": 7508.0, "taker_buy_quote": 380.2731}, {"ts": 1770004620000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 151.0, "quote_volume": 7.6557, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.6557}, {"ts": 1770004680000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3474.0, "quote_volume": 175.7844, "trades": 1, "taker_buy_volume": 3474.0, "taker_buy_quote": 175.7844}, {"ts": 1770004740000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 4156.0, "quote_volume": 210.3116, "trades": 3, "taker_buy_volume": 331.0, "taker_buy_quote": 16.7666}, {"ts": 1770004800000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 536.0, "quote_volume": 27.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004860000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 7054.0, "quote_volume": 355.5427, "trades": 4, "taker_buy_volume": 211.0, "taker_buy_quote": 10.6555}, {"ts": 1770004920000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 195.0, "quote_volume": 9.8475, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 9.8475}, {"ts": 1770004980000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005040000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 3823.0, "quote_volume": 192.315, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 9.1224}, {"ts": 1770005100000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 3976.0, "quote_volume": 199.6103, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 7.5953}, {"ts": 1770005160000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1337.0, "quote_volume": 67.1174, "trades": 1, "taker_buy_volume": 1337.0, "taker_buy_quote": 67.1174}, {"ts": 1770005220000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 226.0, "quote_volume": 11.3452, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 11.3452}, {"ts": 1770005280000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 942.0, "quote_volume": 47.2727, "trades": 3, "taker_buy_volume": 785.0, "taker_buy_quote": 39.407}, {"ts": 1770005340000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 325435.0, "quote_volume": 16340.1542, "trades": 57, "taker_buy_volume": 291097.0, "taker_buy_quote": 14616.335}, {"ts": 1770005400000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 4086.0, "quote_volume": 205.1564, "trades": 3, "taker_buy_volume": 377.0, "taker_buy_quote": 18.9646}, {"ts": 1770005460000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 3825.0, "quote_volume": 190.8675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005520000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 1886.0, "quote_volume": 93.8515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005580000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 10798.0, "quote_volume": 536.6606, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005640000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 140.0, "quote_volume": 6.972, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 6.972}, {"ts": 1770005700000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 371.0, "quote_volume": 18.4585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005760000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 4487.0, "quote_volume": 223.9664, "trades": 4, "taker_buy_volume": 1293.0, "taker_buy_quote": 64.5858}, {"ts": 1770005820000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 13228.0, "quote_volume": 662.1654, "trades": 8, "taker_buy_volume": 7654.0, "taker_buy_quote": 383.0829}, {"ts": 1770005880000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 348.0, "quote_volume": 17.3832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005940000, "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.0501, "volume": 739.0, "quote_volume": 36.953, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 36.953}, {"ts": 1770006000000, "open": 0.0503, "high": 0.0504, "low": 0.0501, "close": 0.0501, "volume": 5658.0, "quote_volume": 284.5157, "trades": 5, "taker_buy_volume": 4006.0, "taker_buy_quote": 201.5199}, {"ts": 1770006060000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 482.0, "quote_volume": 24.1119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006120000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 151.0, "quote_volume": 7.5802, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.5802}, {"ts": 1770006180000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 182.0, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.1728}, {"ts": 1770006240000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006300000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 11924.0, "quote_volume": 603.748, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 227.7}, {"ts": 1770006360000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 9772.0, "quote_volume": 496.4065, "trades": 7, "taker_buy_volume": 8326.0, "taker_buy_quote": 422.9608}, {"ts": 1770006420000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 13686.0, "quote_volume": 692.5576, "trades": 6, "taker_buy_volume": 690.0, "taker_buy_quote": 34.9336}, {"ts": 1770006480000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 181.0, "quote_volume": 9.1767, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.1767}, {"ts": 1770006540000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006600000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 4301.0, "quote_volume": 218.113, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 34.9339}, {"ts": 1770006660000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006720000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 8206.0, "quote_volume": 415.9918, "trades": 7, "taker_buy_volume": 493.0, "taker_buy_quote": 24.9951}, {"ts": 1770006780000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 920.0, "quote_volume": 46.7165, "trades": 3, "taker_buy_volume": 920.0, "taker_buy_quote": 46.7165}, {"ts": 1770006840000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 5494.0, "quote_volume": 279.2434, "trades": 5, "taker_buy_volume": 1768.0, "taker_buy_quote": 89.9746}, {"ts": 1770006900000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770006960000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 180.0, "quote_volume": 9.144, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.144}, {"ts": 1770007020000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 151.0, "quote_volume": 7.6708, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.6708}, {"ts": 1770007080000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007140000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 196.0, "quote_volume": 9.9372, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.9372}, {"ts": 1770007200000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 346.0, "quote_volume": 17.5587, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 17.5587}, {"ts": 1770007260000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 1760.0, "quote_volume": 88.9616, "trades": 4, "taker_buy_volume": 296.0, "taker_buy_quote": 14.9776}, {"ts": 1770007320000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 165.0, "quote_volume": 8.3655, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 8.3655}, {"ts": 1770007380000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 7769.0, "quote_volume": 393.131, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 9.9372}, {"ts": 1770007440000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 2000.0, "quote_volume": 101.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 101.2}, {"ts": 1770007500000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 10329.0, "quote_volume": 521.6145, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 9.898}, {"ts": 1770007560000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 150.0, "quote_volume": 7.575, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.575}, {"ts": 1770007620000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 527.0, "quote_volume": 26.5608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007680000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 6315.0, "quote_volume": 318.276, "trades": 15, "taker_buy_volume": 6315.0, "taker_buy_quote": 318.276}, {"ts": 1770007740000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 362.0, "quote_volume": 18.2448, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 18.2448}, {"ts": 1770007800000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 45043.0, "quote_volume": 2265.6629, "trades": 76, "taker_buy_volume": 23245.0, "taker_buy_quote": 1169.2235}, {"ts": 1770007860000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 5362.0, "quote_volume": 269.7086, "trades": 5, "taker_buy_volume": 5362.0, "taker_buy_quote": 269.7086}, {"ts": 1770007920000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 29548.0, "quote_volume": 1490.2839, "trades": 11, "taker_buy_volume": 25723.0, "taker_buy_quote": 1297.5039}, {"ts": 1770007980000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008040000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008100000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008160000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 142.0, "quote_volume": 7.1284, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 7.1284}, {"ts": 1770008220000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008280000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 9627.0, "quote_volume": 483.2754, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008340000, "open": 0.0502, "high": 0.0503, "low": 0.0501, "close": 0.0502, "volume": 121001.0, "quote_volume": 6083.1972, "trades": 51, "taker_buy_volume": 108312.0, "taker_buy_quote": 5446.3376}, {"ts": 1770008400000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008460000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008520000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 6053.0, "quote_volume": 303.2553, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008580000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1255.0, "quote_volume": 62.75, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008640000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 21976.0, "quote_volume": 1100.9332, "trades": 26, "taker_buy_volume": 15923.0, "taker_buy_quote": 797.6779}, {"ts": 1770008700000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008760000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 43435.0, "quote_volume": 2170.5978, "trades": 61, "taker_buy_volume": 13536.0, "taker_buy_quote": 676.0835}, {"ts": 1770008820000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 46163.0, "quote_volume": 2303.5337, "trades": 19, "taker_buy_volume": 16367.0, "taker_buy_quote": 816.7133}, {"ts": 1770008880000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008940000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 21737.0, "quote_volume": 1080.0522, "trades": 41, "taker_buy_volume": 2385.0, "taker_buy_quote": 118.5345}, {"ts": 1770009000000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 442.0, "quote_volume": 21.9674, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 21.9674}, {"ts": 1770009060000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 22001.0, "quote_volume": 1091.2496, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009120000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009180000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009240000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 21323.0, "quote_volume": 1059.5663, "trades": 30, "taker_buy_volume": 5395.0, "taker_buy_quote": 268.1315}, {"ts": 1770009300000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 42790.0, "quote_volume": 2124.043, "trades": 77, "taker_buy_volume": 10878.0, "taker_buy_quote": 540.6366}, {"ts": 1770009360000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 43075.0, "quote_volume": 2135.3107, "trades": 74, "taker_buy_volume": 20027.0, "taker_buy_quote": 993.3392}, {"ts": 1770009420000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 9641.0, "quote_volume": 477.1957, "trades": 22, "taker_buy_volume": 598.0, "taker_buy_quote": 29.5672}, {"ts": 1770009480000, "open": 0.0495, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 45028.0, "quote_volume": 2231.4425, "trades": 72, "taker_buy_volume": 14311.0, "taker_buy_quote": 709.0443}, {"ts": 1770009540000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 612.0, "quote_volume": 30.2589, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 12.9195}, {"ts": 1770009600000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 28789.0, "quote_volume": 1425.0555, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009660000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 11989.0, "quote_volume": 592.3684, "trades": 12, "taker_buy_volume": 7483.0, "taker_buy_quote": 369.772}, {"ts": 1770009720000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 676.0, "quote_volume": 33.3944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009780000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 185.0, "quote_volume": 9.139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009840000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3089.0, "quote_volume": 152.5966, "trades": 4, "taker_buy_volume": 2569.0, "taker_buy_quote": 126.9086}, {"ts": 1770009900000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 23572.0, "quote_volume": 1164.4568, "trades": 6, "taker_buy_volume": 280.0, "taker_buy_quote": 13.832}, {"ts": 1770009960000, "open": 0.0494, "high": 0.0494, "low": 0.049, "close": 0.049, "volume": 78689.0, "quote_volume": 3871.7407, "trades": 67, "taker_buy_volume": 4133.0, "taker_buy_quote": 203.1668}, {"ts": 1770010020000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 21545.0, "quote_volume": 1057.3437, "trades": 6, "taker_buy_volume": 21432.0, "taker_buy_quote": 1051.8067}, {"ts": 1770010080000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 38312.0, "quote_volume": 1878.0104, "trades": 44, "taker_buy_volume": 8132.0, "taker_buy_quote": 398.468}, {"ts": 1770010140000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 19869.0, "quote_volume": 975.5003, "trades": 49, "taker_buy_volume": 7183.0, "taker_buy_quote": 352.6177}, {"ts": 1770010200000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 8321.0, "quote_volume": 408.5611, "trades": 4, "taker_buy_volume": 8321.0, "taker_buy_quote": 408.5611}, {"ts": 1770010260000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010320000, "open": 0.0491, "high": 0.0493, "low": 0.0491, "close": 0.0493, "volume": 10242.0, "quote_volume": 503.0946, "trades": 9, "taker_buy_volume": 10242.0, "taker_buy_quote": 503.0946}, {"ts": 1770010380000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 12984.0, "quote_volume": 640.1112, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770010440000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 29324.0, "quote_volume": 1442.0813, "trades": 65, "taker_buy_volume": 3825.0, "taker_buy_quote": 187.8075}, {"ts": 1770010500000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 5143.0, "quote_volume": 253.0356, "trades": 2, "taker_buy_volume": 5143.0, "taker_buy_quote": 253.0356}, {"ts": 1770010560000, "open": 0.0492, "high": 0.0492, "low": 0.0489, "close": 0.0489, "volume": 38364.0, "quote_volume": 1878.8086, "trades": 67, "taker_buy_volume": 8420.0, "taker_buy_quote": 411.7764}, {"ts": 1770010620000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 44868.0, "quote_volume": 2195.3358, "trades": 22, "taker_buy_volume": 33393.0, "taker_buy_quote": 1634.2083}, {"ts": 1770010680000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 12381.0, "quote_volume": 606.669, "trades": 41, "taker_buy_volume": 1155.0, "taker_buy_quote": 56.595}, {"ts": 1770010740000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 558.0, "quote_volume": 27.342, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 13.671}, {"ts": 1770010800000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 2101.0, "quote_volume": 103.0022, "trades": 11, "taker_buy_volume": 1241.0, "taker_buy_quote": 60.8622}, {"ts": 1770010860000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 55258.0, "quote_volume": 2718.9434, "trades": 104, "taker_buy_volume": 24524.0, "taker_buy_quote": 1206.8306}, {"ts": 1770010920000, "open": 0.0491, "high": 0.0493, "low": 0.0491, "close": 0.0493, "volume": 26481.0, "quote_volume": 1303.2564, "trades": 38, "taker_buy_volume": 12996.0, "taker_buy_quote": 640.3779}, {"ts": 1770010980000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 32982.0, "quote_volume": 1624.7459, "trades": 88, "taker_buy_volume": 3367.0, "taker_buy_quote": 165.6564}, {"ts": 1770011040000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011100000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 40181.0, "quote_volume": 1978.0215, "trades": 56, "taker_buy_volume": 14676.0, "taker_buy_quote": 722.793}, {"ts": 1770011160000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 1813.0, "quote_volume": 89.1996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011220000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 11018.0, "quote_volume": 542.0856, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011280000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 538.0, "quote_volume": 26.4158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011340000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 36849.0, "quote_volume": 1812.9708, "trades": 59, "taker_buy_volume": 14456.0, "taker_buy_quote": 711.2352}, {"ts": 1770011400000, "open": 0.0492, "high": 0.0496, "low": 0.0492, "close": 0.0494, "volume": 98874.0, "quote_volume": 4891.2641, "trades": 93, "taker_buy_volume": 53351.0, "taker_buy_quote": 2639.7088}, {"ts": 1770011460000, "open": 0.0495, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 37513.0, "quote_volume": 1855.8463, "trades": 57, "taker_buy_volume": 14101.0, "taker_buy_quote": 698.9894}, {"ts": 1770011520000, "open": 0.0494, "high": 0.0495, "low": 0.0493, "close": 0.0495, "volume": 21526.0, "quote_volume": 1064.6294, "trades": 30, "taker_buy_volume": 7576.0, "taker_buy_quote": 374.2544}, {"ts": 1770011580000, "open": 0.0494, "high": 0.0494, "low": 0.0492, "close": 0.0492, "volume": 21196.0, "quote_volume": 1043.9912, "trades": 12, "taker_buy_volume": 10146.0, "taker_buy_quote": 499.1832}, {"ts": 1770011640000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 93483.0, "quote_volume": 4594.1471, "trades": 81, "taker_buy_volume": 17153.0, "taker_buy_quote": 843.9276}, {"ts": 1770011700000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 13710.0, "quote_volume": 674.532, "trades": 28, "taker_buy_volume": 2496.0, "taker_buy_quote": 122.8032}, {"ts": 1770011760000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770011820000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 6083.0, "quote_volume": 299.2836, "trades": 6, "taker_buy_volume": 2258.0, "taker_buy_quote": 111.0936}, {"ts": 1770011880000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 21172.0, "quote_volume": 1041.9462, "trades": 40, "taker_buy_volume": 11744.0, "taker_buy_quote": 578.0886}, {"ts": 1770011940000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 16166.0, "quote_volume": 796.9838, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012000000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 17682.0, "quote_volume": 871.0489, "trades": 20, "taker_buy_volume": 13781.0, "taker_buy_quote": 679.1197}, {"ts": 1770012060000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 13053.0, "quote_volume": 641.3835, "trades": 36, "taker_buy_volume": 2836.0, "taker_buy_quote": 139.2476}, {"ts": 1770012120000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 23548.0, "quote_volume": 1154.8172, "trades": 46, "taker_buy_volume": 2481.0, "taker_buy_quote": 121.569}, {"ts": 1770012180000, "open": 0.049, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 50200.0, "quote_volume": 2457.9457, "trades": 76, "taker_buy_volume": 9360.0, "taker_buy_quote": 457.6051}, {"ts": 1770012240000, "open": 0.049, "high": 0.0492, "low": 0.049, "close": 0.0492, "volume": 66648.0, "quote_volume": 3272.7808, "trades": 48, "taker_buy_volume": 54828.0, "taker_buy_quote": 2692.7668}, {"ts": 1770012300000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 5581.0, "quote_volume": 274.0271, "trades": 16, "taker_buy_volume": 4254.0, "taker_buy_quote": 208.8714}, {"ts": 1770012360000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 12107.0, "quote_volume": 594.4537, "trades": 13, "taker_buy_volume": 1418.0, "taker_buy_quote": 69.6238}, {"ts": 1770012420000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012480000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 10129.0, "quote_volume": 497.5236, "trades": 7, "taker_buy_volume": 6151.0, "taker_buy_quote": 302.2038}, {"ts": 1770012540000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 6339.0, "quote_volume": 311.8788, "trades": 6, "taker_buy_volume": 6339.0, "taker_buy_quote": 311.8788}, {"ts": 1770012600000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 31580.0, "quote_volume": 1553.5579, "trades": 103, "taker_buy_volume": 1271.0, "taker_buy_quote": 62.4737}, {"ts": 1770012660000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012720000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 169.0, "quote_volume": 8.2979, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.2979}, {"ts": 1770012780000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 6806.0, "quote_volume": 333.494, "trades": 22, "taker_buy_volume": 2442.0, "taker_buy_quote": 119.658}, {"ts": 1770012840000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012900000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 551.0, "quote_volume": 27.0642, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 4.9692}, {"ts": 1770012960000, "open": 0.0492, "high": 0.0495, "low": 0.0492, "close": 0.0495, "volume": 8168.0, "quote_volume": 402.5324, "trades": 29, "taker_buy_volume": 7289.0, "taker_buy_quote": 359.2856}, {"ts": 1770013020000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 10290.0, "quote_volume": 509.6352, "trades": 24, "taker_buy_volume": 350.0, "taker_buy_quote": 17.36}, {"ts": 1770013080000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 12275.0, "quote_volume": 607.2297, "trades": 34, "taker_buy_volume": 5475.0, "taker_buy_quote": 270.7683}, {"ts": 1770013140000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 9380.0, "quote_volume": 465.248, "trades": 19, "taker_buy_volume": 5318.0, "taker_buy_quote": 263.7728}, {"ts": 1770013200000, "open": 0.0496, "high": 0.0498, "low": 0.0495, "close": 0.0495, "volume": 28680.0, "quote_volume": 1419.9226, "trades": 72, "taker_buy_volume": 1957.0, "taker_buy_quote": 97.0908}, {"ts": 1770013260000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 4044.0, "quote_volume": 200.5824, "trades": 4, "taker_buy_volume": 4044.0, "taker_buy_quote": 200.5824}, {"ts": 1770013320000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 23769.0, "quote_volume": 1178.9424, "trades": 12, "taker_buy_volume": 21667.0, "taker_buy_quote": 1074.6832}, {"ts": 1770013380000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 7650.0, "quote_volume": 378.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013440000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013500000, "open": 0.0494, "high": 0.0494, "low": 0.0491, "close": 0.0491, "volume": 14797.0, "quote_volume": 730.0019, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013560000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 238.0, "quote_volume": 11.7096, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.7096}, {"ts": 1770013620000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 8471.0, "quote_volume": 416.7732, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013680000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 12980.0, "quote_volume": 638.616, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770013740000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 11421.0, "quote_volume": 563.0553, "trades": 5, "taker_buy_volume": 11421.0, "taker_buy_quote": 563.0553}, {"ts": 1770013800000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 7853.0, "quote_volume": 387.1529, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 10.0079}, {"ts": 1770013860000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 4501.0, "quote_volume": 222.3494, "trades": 2, "taker_buy_volume": 4501.0, "taker_buy_quote": 222.3494}, {"ts": 1770013920000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 12687.0, "quote_volume": 626.3717, "trades": 5, "taker_buy_volume": 9026.0, "taker_buy_quote": 445.8844}, {"ts": 1770013980000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 34631.0, "quote_volume": 1704.5375, "trades": 64, "taker_buy_volume": 3825.0, "taker_buy_quote": 188.5725}, {"ts": 1770014040000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 16613.0, "quote_volume": 814.1761, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014100000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 28345.0, "quote_volume": 1385.9322, "trades": 60, "taker_buy_volume": 738.0, "taker_buy_quote": 36.0882}, {"ts": 1770014160000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 21118.0, "quote_volume": 1030.5584, "trades": 5, "taker_buy_volume": 21118.0, "taker_buy_quote": 1030.5584}, {"ts": 1770014220000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 62979.0, "quote_volume": 3060.951, "trades": 46, "taker_buy_volume": 23653.0, "taker_buy_quote": 1149.6034}, {"ts": 1770014280000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 1352.0, "quote_volume": 65.8424, "trades": 3, "taker_buy_volume": 1352.0, "taker_buy_quote": 65.8424}, {"ts": 1770014340000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 3109.0, "quote_volume": 151.0974, "trades": 1, "taker_buy_volume": 3109.0, "taker_buy_quote": 151.0974}, {"ts": 1770014400000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 6682.0, "quote_volume": 326.0623, "trades": 4, "taker_buy_volume": 6682.0, "taker_buy_quote": 326.0623}, {"ts": 1770014460000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 24664.0, "quote_volume": 1206.0696, "trades": 7, "taker_buy_volume": 21917.0, "taker_buy_quote": 1071.7413}, {"ts": 1770014520000, "open": 0.0492, "high": 0.0501, "low": 0.0492, "close": 0.0501, "volume": 47050.0, "quote_volume": 2338.1167, "trades": 41, "taker_buy_volume": 35392.0, "taker_buy_quote": 1756.3996}, {"ts": 1770014580000, "open": 0.0501, "high": 0.0505, "low": 0.05, "close": 0.0502, "volume": 96390.0, "quote_volume": 4853.7494, "trades": 64, "taker_buy_volume": 72701.0, "taker_buy_quote": 3661.4325}, {"ts": 1770014640000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 16290.0, "quote_volume": 812.9873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770014700000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 9612.0, "quote_volume": 477.7164, "trades": 3, "taker_buy_volume": 1005.0, "taker_buy_quote": 49.9485}, {"ts": 1770014760000, "open": 0.0498, "high": 0.0502, "low": 0.0498, "close": 0.0502, "volume": 12048.0, "quote_volume": 602.4762, "trades": 7, "taker_buy_volume": 10758.0, "taker_buy_quote": 537.7182}, {"ts": 1770014820000, "open": 0.05, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 14651.0, "quote_volume": 731.5739, "trades": 6, "taker_buy_volume": 502.0, "taker_buy_quote": 24.9996}, {"ts": 1770014880000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 4692.0, "quote_volume": 233.1924, "trades": 6, "taker_buy_volume": 433.0, "taker_buy_quote": 21.5201}, {"ts": 1770014940000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 7884.0, "quote_volume": 391.4289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015000000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015060000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 3569.0, "quote_volume": 177.7362, "trades": 5, "taker_buy_volume": 1166.0, "taker_buy_quote": 58.0668}, {"ts": 1770015120000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015180000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015240000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015300000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015360000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015420000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015480000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 9452.0, "quote_volume": 471.6548, "trades": 1, "taker_buy_volume": 9452.0, "taker_buy_quote": 471.6548}, {"ts": 1770015540000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015600000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 3825.0, "quote_volume": 190.8675, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 190.8675}, {"ts": 1770015660000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 601.0, "quote_volume": 29.9598, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 14.97}, {"ts": 1770015720000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015780000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015840000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770015900000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 1208.0, "quote_volume": 60.1437, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 22.7586}, {"ts": 1770015960000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3825.0, "quote_volume": 191.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016020000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016080000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 162.0, "quote_volume": 8.1324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016140000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 9056.0, "quote_volume": 454.6112, "trades": 8, "taker_buy_volume": 3825.0, "taker_buy_quote": 192.015}, {"ts": 1770016200000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016260000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016320000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016380000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016440000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016500000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 893.0, "quote_volume": 44.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016560000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 894.0, "quote_volume": 44.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016620000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 617.0, "quote_volume": 30.7266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016680000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 8607.0, "quote_volume": 430.35, "trades": 1, "taker_buy_volume": 8607.0, "taker_buy_quote": 430.35}, {"ts": 1770016740000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016800000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016860000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 969.0, "quote_volume": 48.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016920000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016980000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017040000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 4536.0, "quote_volume": 226.3464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017100000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017160000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017220000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017280000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017340000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017400000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1876.0, "quote_volume": 93.6124, "trades": 3, "taker_buy_volume": 1876.0, "taker_buy_quote": 93.6124}, {"ts": 1770017460000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1000.0, "quote_volume": 49.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017520000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017580000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017640000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1832.0, "quote_volume": 91.4168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017700000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017760000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 913.0, "quote_volume": 45.5587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017820000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 913.0, "quote_volume": 45.5587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017880000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 914.0, "quote_volume": 45.6086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017940000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018000000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 412.0, "quote_volume": 20.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018060000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1398.0, "quote_volume": 69.7602, "trades": 2, "taker_buy_volume": 699.0, "taker_buy_quote": 34.8801}, {"ts": 1770018120000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018180000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018240000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 908.0, "quote_volume": 45.3092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018300000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1000.0, "quote_volume": 50.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018360000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1923.0, "quote_volume": 96.3423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018420000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1000.0, "quote_volume": 50.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018480000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 665.0, "quote_volume": 33.3165, "trades": 5, "taker_buy_volume": 665.0, "taker_buy_quote": 33.3165}, {"ts": 1770018540000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 3011.0, "quote_volume": 150.8511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018600000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 893.0, "quote_volume": 44.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018660000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018720000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018780000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1000.0, "quote_volume": 50.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018840000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018900000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 289.0, "quote_volume": 14.4789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018960000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019020000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019080000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019140000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 3825.0, "quote_volume": 190.8675, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 190.8675}, {"ts": 1770019200000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 110.0, "quote_volume": 5.489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019260000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019320000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 32168.0, "quote_volume": 1608.4, "trades": 9, "taker_buy_volume": 3825.0, "taker_buy_quote": 191.25}, {"ts": 1770019380000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 3825.0, "quote_volume": 191.6325, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 191.6325}, {"ts": 1770019440000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 19162.0, "quote_volume": 961.9324, "trades": 4, "taker_buy_volume": 19162.0, "taker_buy_quote": 961.9324}, {"ts": 1770019500000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1411.0, "quote_volume": 70.8322, "trades": 1, "taker_buy_volume": 1411.0, "taker_buy_quote": 70.8322}, {"ts": 1770019560000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 20020.0, "quote_volume": 1005.004, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 192.015}, {"ts": 1770019620000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019680000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019740000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019800000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 9382.0, "quote_volume": 471.9146, "trades": 3, "taker_buy_volume": 5557.0, "taker_buy_quote": 279.5171}, {"ts": 1770019860000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019920000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 980.0, "quote_volume": 49.294, "trades": 1, "taker_buy_volume": 980.0, "taker_buy_quote": 49.294}, {"ts": 1770019980000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 2000.0, "quote_volume": 100.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020040000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020100000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 50850.0, "quote_volume": 2562.693, "trades": 22, "taker_buy_volume": 35420.0, "taker_buy_quote": 1785.168}, {"ts": 1770020160000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 897.0, "quote_volume": 45.2088, "trades": 2, "taker_buy_volume": 897.0, "taker_buy_quote": 45.2088}, {"ts": 1770020220000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020280000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 24530.0, "quote_volume": 1233.9415, "trades": 10, "taker_buy_volume": 24530.0, "taker_buy_quote": 1233.9415}, {"ts": 1770020340000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 19357.0, "quote_volume": 977.5285, "trades": 12, "taker_buy_volume": 11707.0, "taker_buy_quote": 591.2035}, {"ts": 1770020400000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 861.0, "quote_volume": 43.3944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020460000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020520000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 11475.0, "quote_volume": 575.6625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020580000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020640000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020700000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020760000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 187.0, "quote_volume": 9.3687, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.3687}, {"ts": 1770020820000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020880000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 980.0, "quote_volume": 49.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020940000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 986.0, "quote_volume": 49.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021000000, "open": 0.05, "high": 0.0503, "low": 0.05, "close": 0.0501, "volume": 303838.0, "quote_volume": 15206.6555, "trades": 54, "taker_buy_volume": 279695.0, "taker_buy_quote": 13997.0912}, {"ts": 1770021060000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 113.0, "quote_volume": 5.6726, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 5.6726}, {"ts": 1770021120000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 113.0, "quote_volume": 5.6726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021180000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021240000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021300000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021360000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021420000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021480000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021540000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 338.0, "quote_volume": 17.0014, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 17.0014}, {"ts": 1770021600000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021660000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021720000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021780000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021840000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 935.0, "quote_volume": 46.937, "trades": 1, "taker_buy_volume": 935.0, "taker_buy_quote": 46.937}, {"ts": 1770021900000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021960000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 915.0, "quote_volume": 45.933, "trades": 1, "taker_buy_volume": 915.0, "taker_buy_quote": 45.933}, {"ts": 1770022020000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 7027.0, "quote_volume": 352.0527, "trades": 2, "taker_buy_volume": 3202.0, "taker_buy_quote": 160.4202}, {"ts": 1770022080000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022140000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 268.0, "quote_volume": 13.4804, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 13.4804}, {"ts": 1770022200000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 2000.0, "quote_volume": 100.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 100.6}, {"ts": 1770022260000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022320000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 3968.0, "quote_volume": 199.1936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022380000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022500000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022560000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022620000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022680000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022740000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022800000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022860000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 343.0, "quote_volume": 17.1843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022920000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022980000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 7847.0, "quote_volume": 392.7156, "trades": 13, "taker_buy_volume": 4022.0, "taker_buy_quote": 201.4656}, {"ts": 1770023040000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023100000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023160000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023220000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023280000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 3825.0, "quote_volume": 191.6325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023340000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 122.0, "quote_volume": 6.1122, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 6.1122}, {"ts": 1770023400000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023460000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023520000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 122.0, "quote_volume": 6.1122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023580000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1776.0, "quote_volume": 89.1552, "trades": 1, "taker_buy_volume": 1776.0, "taker_buy_quote": 89.1552}, {"ts": 1770023640000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023700000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023760000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 5783.0, "quote_volume": 289.7283, "trades": 14, "taker_buy_volume": 5783.0, "taker_buy_quote": 289.7283}, {"ts": 1770023820000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023880000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 3825.0, "quote_volume": 191.6325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023940000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024000000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 516.0, "quote_volume": 25.8778, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 13.1524}, {"ts": 1770024060000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 7036.0, "quote_volume": 353.2072, "trades": 7, "taker_buy_volume": 7036.0, "taker_buy_quote": 353.2072}, {"ts": 1770024120000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024180000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 3825.0, "quote_volume": 192.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024240000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024300000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024360000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024420000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024480000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024540000, "open": 0.0501, "high": 0.0506, "low": 0.0501, "close": 0.0506, "volume": 46492.0, "quote_volume": 2342.9853, "trades": 39, "taker_buy_volume": 33305.0, "taker_buy_quote": 1678.6036}, {"ts": 1770024600000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 584.0, "quote_volume": 29.492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024660000, "open": 0.0503, "high": 0.0505, "low": 0.0503, "close": 0.0505, "volume": 97694.0, "quote_volume": 4932.6971, "trades": 18, "taker_buy_volume": 42211.0, "taker_buy_quote": 2130.9096}, {"ts": 1770024720000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 554.0, "quote_volume": 27.9216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770024780000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 5244.0, "quote_volume": 264.4586, "trades": 3, "taker_buy_volume": 3634.0, "taker_buy_quote": 183.1536}, {"ts": 1770024840000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 194.0, "quote_volume": 9.797, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 9.797}, {"ts": 1770024900000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 7384.0, "quote_volume": 372.1536, "trades": 25, "taker_buy_volume": 7047.0, "taker_buy_quote": 355.1688}, {"ts": 1770024960000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 7254.0, "quote_volume": 366.327, "trades": 3, "taker_buy_volume": 7254.0, "taker_buy_quote": 366.327}, {"ts": 1770025020000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 858.0, "quote_volume": 43.4669, "trades": 2, "taker_buy_volume": 858.0, "taker_buy_quote": 43.4669}, {"ts": 1770025080000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3825.0, "quote_volume": 193.545, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025140000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 67363.0, "quote_volume": 3388.3589, "trades": 76, "taker_buy_volume": 3825.0, "taker_buy_quote": 192.3975}, {"ts": 1770025200000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025260000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025320000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 1492.0, "quote_volume": 75.1038, "trades": 2, "taker_buy_volume": 1492.0, "taker_buy_quote": 75.1038}, {"ts": 1770025380000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025440000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025500000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 10531.0, "quote_volume": 530.7624, "trades": 3, "taker_buy_volume": 10531.0, "taker_buy_quote": 530.7624}, {"ts": 1770025560000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 3627.0, "quote_volume": 183.1635, "trades": 1, "taker_buy_volume": 3627.0, "taker_buy_quote": 183.1635}, {"ts": 1770025620000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 9543.0, "quote_volume": 484.4231, "trades": 3, "taker_buy_volume": 9543.0, "taker_buy_quote": 484.4231}, {"ts": 1770025680000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025740000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025800000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 902.0, "quote_volume": 45.7314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025860000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025920000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 740.0, "quote_volume": 37.444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025980000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 197.0, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 9.9879}, {"ts": 1770026040000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026100000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 52397.0, "quote_volume": 2651.2882, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026160000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026220000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 14535.0, "quote_volume": 735.4611, "trades": 5, "taker_buy_volume": 14436.0, "taker_buy_quote": 730.4616}, {"ts": 1770026280000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026340000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026400000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4296.0, "quote_volume": 217.3776, "trades": 2, "taker_buy_volume": 4296.0, "taker_buy_quote": 217.3776}, {"ts": 1770026460000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 9383.0, "quote_volume": 474.7798, "trades": 6, "taker_buy_volume": 8595.0, "taker_buy_quote": 434.907}, {"ts": 1770026520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4366.0, "quote_volume": 220.9196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026580000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 1678.0, "quote_volume": 84.9068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026640000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 2030.0, "quote_volume": 102.718, "trades": 6, "taker_buy_volume": 971.0, "taker_buy_quote": 49.1326}, {"ts": 1770026700000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026760000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 239.0, "quote_volume": 12.0934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026820000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 5137.0, "quote_volume": 260.4459, "trades": 4, "taker_buy_volume": 4101.0, "taker_buy_quote": 207.9207}, {"ts": 1770026880000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026940000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027000000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027060000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 440.0, "quote_volume": 22.308, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 22.308}, {"ts": 1770027120000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027180000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027240000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3825.0, "quote_volume": 193.9275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027300000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 8442.0, "quote_volume": 428.0094, "trades": 3, "taker_buy_volume": 8442.0, "taker_buy_quote": 428.0094}, {"ts": 1770027360000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027420000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027480000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027540000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 19809.0, "quote_volume": 1002.3354, "trades": 62, "taker_buy_volume": 1040.0, "taker_buy_quote": 52.624}, {"ts": 1770027600000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 7717.0, "quote_volume": 390.4802, "trades": 13, "taker_buy_volume": 3825.0, "taker_buy_quote": 193.545}, {"ts": 1770027660000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027720000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027780000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027840000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3825.0, "quote_volume": 193.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027900000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 621.0, "quote_volume": 31.4226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027960000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028020000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028080000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028140000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028200000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028260000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1534.0, "quote_volume": 77.7738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028320000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 492.0, "quote_volume": 24.9936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028380000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028440000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 196.0, "quote_volume": 9.9764, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.9764}, {"ts": 1770028500000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 273.0, "quote_volume": 13.8684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028560000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 52151.0, "quote_volume": 2644.0557, "trades": 92, "taker_buy_volume": 3196.0, "taker_buy_quote": 162.0372}, {"ts": 1770028620000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028680000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 112.0, "quote_volume": 5.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028740000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028800000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 1718.0, "quote_volume": 86.9308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028860000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028920000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4501.0, "quote_volume": 227.7506, "trades": 2, "taker_buy_volume": 4501.0, "taker_buy_quote": 227.7506}, {"ts": 1770028980000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 2105.0, "quote_volume": 106.513, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 34.2056}, {"ts": 1770029040000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3800.0, "quote_volume": 192.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029100000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029160000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 8067.0, "quote_volume": 408.1902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029220000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029280000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4501.0, "quote_volume": 227.7506, "trades": 2, "taker_buy_volume": 4501.0, "taker_buy_quote": 227.7506}, {"ts": 1770029340000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029400000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 676.0, "quote_volume": 34.2056, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 34.2056}, {"ts": 1770029520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029640000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029700000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029760000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029820000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029880000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029940000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030000000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 2596.0, "quote_volume": 131.4899, "trades": 3, "taker_buy_volume": 335.0, "taker_buy_quote": 16.9845}, {"ts": 1770030060000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 184.0, "quote_volume": 9.3288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030120000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3918.0, "quote_volume": 198.6426, "trades": 2, "taker_buy_volume": 3918.0, "taker_buy_quote": 198.6426}, {"ts": 1770030180000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030240000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030300000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 353.0, "quote_volume": 17.878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030360000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030420000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 4621.0, "quote_volume": 234.7027, "trades": 7, "taker_buy_volume": 355.0, "taker_buy_quote": 18.034}, {"ts": 1770030480000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 56425.0, "quote_volume": 2866.3619, "trades": 87, "taker_buy_volume": 1949.0, "taker_buy_quote": 99.0092}, {"ts": 1770030540000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030600000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 1053.0, "quote_volume": 53.3702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030660000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030720000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030780000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 157.0, "quote_volume": 7.9599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030840000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4501.0, "quote_volume": 228.6508, "trades": 2, "taker_buy_volume": 4501.0, "taker_buy_quote": 228.6508}, {"ts": 1770030900000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 160.0, "quote_volume": 8.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030960000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031020000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 39590.0, "quote_volume": 2010.4635, "trades": 9, "taker_buy_volume": 39383.0, "taker_buy_quote": 1999.9893}, {"ts": 1770031080000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 200.0, "quote_volume": 10.14, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 10.14}, {"ts": 1770031140000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031200000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031260000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 154.0, "quote_volume": 7.7924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 179.0, "quote_volume": 9.0574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031380000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031440000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 508.0, "quote_volume": 25.7048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031500000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 14290.0, "quote_volume": 722.0275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031560000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 2622.0, "quote_volume": 132.6732, "trades": 4, "taker_buy_volume": 2622.0, "taker_buy_quote": 132.6732}, {"ts": 1770031620000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031680000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1236.0, "quote_volume": 62.6652, "trades": 1, "taker_buy_volume": 1236.0, "taker_buy_quote": 62.6652}, {"ts": 1770031740000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 2589.0, "quote_volume": 131.2623, "trades": 1, "taker_buy_volume": 2589.0, "taker_buy_quote": 131.2623}, {"ts": 1770031800000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 8168.0, "quote_volume": 414.9344, "trades": 7, "taker_buy_volume": 8168.0, "taker_buy_quote": 414.9344}, {"ts": 1770031860000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 3825.0, "quote_volume": 194.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031920000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031980000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032040000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032100000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032160000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032220000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 226.0, "quote_volume": 11.4808, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 11.4808}, {"ts": 1770032280000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 418.0, "quote_volume": 21.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032400000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032460000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 166.0, "quote_volume": 8.4162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032520000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032580000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 157.0, "quote_volume": 7.9442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032640000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032700000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032760000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3825.0, "quote_volume": 193.9275, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 193.9275}, {"ts": 1770032820000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032880000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032940000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1738.0, "quote_volume": 88.2904, "trades": 1, "taker_buy_volume": 1738.0, "taker_buy_quote": 88.2904}, {"ts": 1770033000000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 138.0, "quote_volume": 7.0104, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 7.0104}, {"ts": 1770033060000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4357.0, "quote_volume": 221.3356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033120000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 3825.0, "quote_volume": 194.31, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 194.31}, {"ts": 1770033180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 184.0, "quote_volume": 9.3656, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.3656}, {"ts": 1770033240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 199.0, "quote_volume": 10.1291, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.1291}, {"ts": 1770033300000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033360000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 42313.0, "quote_volume": 2149.5172, "trades": 32, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5512}, {"ts": 1770033420000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 154.0, "quote_volume": 7.8232, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 7.8232}, {"ts": 1770033480000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 60620.0, "quote_volume": 3067.4054, "trades": 36, "taker_buy_volume": 56461.0, "taker_buy_quote": 2856.9266}, {"ts": 1770033540000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 4671.0, "quote_volume": 236.4452, "trades": 9, "taker_buy_volume": 926.0, "taker_buy_quote": 46.9482}, {"ts": 1770033600000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 248.0, "quote_volume": 12.5656, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5176}, {"ts": 1770033660000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 991.0, "quote_volume": 50.2437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033720000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 169.0, "quote_volume": 8.5683, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5683}, {"ts": 1770033780000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 7468.0, "quote_volume": 378.2633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033840000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 165.0, "quote_volume": 8.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033900000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 169.0, "quote_volume": 8.5852, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5852}, {"ts": 1770033960000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 157.0, "quote_volume": 7.9442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034020000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 1035.0, "quote_volume": 52.457, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 34.2732}, {"ts": 1770034080000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 4178.0, "quote_volume": 211.843, "trades": 11, "taker_buy_volume": 353.0, "taker_buy_quote": 17.9155}, {"ts": 1770034140000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 507.0, "quote_volume": 25.7049, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 25.7049}, {"ts": 1770034200000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 337.0, "quote_volume": 17.0859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034260000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 641.0, "quote_volume": 32.5171, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 17.9155}, {"ts": 1770034320000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034380000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 163.0, "quote_volume": 8.2641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034440000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1497.0, "quote_volume": 76.0476, "trades": 6, "taker_buy_volume": 1497.0, "taker_buy_quote": 76.0476}, {"ts": 1770034500000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 175.0, "quote_volume": 8.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034560000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 684.0, "quote_volume": 34.6987, "trades": 3, "taker_buy_volume": 199.0, "taker_buy_quote": 10.1092}, {"ts": 1770034620000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034680000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 184.0, "quote_volume": 9.3472, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.3472}, {"ts": 1770034740000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 714.0, "quote_volume": 36.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034800000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 4328.0, "quote_volume": 219.8436, "trades": 5, "taker_buy_volume": 315.0, "taker_buy_quote": 16.002}, {"ts": 1770034860000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 169.0, "quote_volume": 8.5852, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5852}, {"ts": 1770034920000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 418.0, "quote_volume": 21.1926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034980000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 153.0, "quote_volume": 7.7877, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.7877}, {"ts": 1770035040000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 200.0, "quote_volume": 10.18, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 10.18}, {"ts": 1770035100000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 4810.0, "quote_volume": 244.8086, "trades": 14, "taker_buy_volume": 3622.0, "taker_buy_quote": 184.3598}, {"ts": 1770035160000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1301.0, "quote_volume": 66.2393, "trades": 2, "taker_buy_volume": 1301.0, "taker_buy_quote": 66.2393}, {"ts": 1770035220000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035280000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 2276.0, "quote_volume": 115.6006, "trades": 10, "taker_buy_volume": 1895.0, "taker_buy_quote": 96.266}, {"ts": 1770035340000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 4224.0, "quote_volume": 214.6191, "trades": 3, "taker_buy_volume": 399.0, "taker_buy_quote": 20.3091}, {"ts": 1770035400000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 174.0, "quote_volume": 8.8218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035460000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 176.0, "quote_volume": 8.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035520000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 385.0, "quote_volume": 19.558, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 19.558}, {"ts": 1770035580000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 196.0, "quote_volume": 9.9372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035640000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 357.0, "quote_volume": 18.1198, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.1092}, {"ts": 1770035700000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 169.0, "quote_volume": 8.5683, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.5683}, {"ts": 1770035760000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 8326.0, "quote_volume": 422.1282, "trades": 3, "taker_buy_volume": 8326.0, "taker_buy_quote": 422.1282}, {"ts": 1770035820000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035880000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770035940000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 414.0, "quote_volume": 21.0312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036000000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 305.0, "quote_volume": 15.494, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 15.494}, {"ts": 1770036060000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036120000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 214.0, "quote_volume": 10.8926, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 10.8926}, {"ts": 1770036180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 398.0, "quote_volume": 20.2582, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 20.2582}, {"ts": 1770036240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036300000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 243.0, "quote_volume": 12.3444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036360000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 183.0, "quote_volume": 9.3147, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3147}, {"ts": 1770036420000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 184.0, "quote_volume": 9.3656, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.3656}, {"ts": 1770036540000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 184.0, "quote_volume": 9.3656, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.3656}, {"ts": 1770036600000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 837.0, "quote_volume": 42.4359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036660000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 2560.0, "quote_volume": 130.0678, "trades": 2, "taker_buy_volume": 2560.0, "taker_buy_quote": 130.0678}, {"ts": 1770036720000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036780000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036840000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 948.0, "quote_volume": 48.2532, "trades": 6, "taker_buy_volume": 948.0, "taker_buy_quote": 48.2532}, {"ts": 1770036900000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 199.0, "quote_volume": 10.149, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.149}, {"ts": 1770036960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5839.0, "quote_volume": 297.789, "trades": 20, "taker_buy_volume": 5839.0, "taker_buy_quote": 297.789}, {"ts": 1770037020000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 110.0, "quote_volume": 5.621, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 5.621}, {"ts": 1770037080000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 168.0, "quote_volume": 8.5848, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5848}, {"ts": 1770037140000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037200000, "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 1579.0, "quote_volume": 80.5567, "trades": 7, "taker_buy_volume": 476.0, "taker_buy_quote": 24.3236}, {"ts": 1770037260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 167.0, "quote_volume": 8.517, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.517}, {"ts": 1770037320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 153.0, "quote_volume": 7.803, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.803}, {"ts": 1770037380000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 3979.0, "quote_volume": 202.9399, "trades": 2, "taker_buy_volume": 3979.0, "taker_buy_quote": 202.9399}, {"ts": 1770037440000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 2494.0, "quote_volume": 127.2291, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 17.9361}, {"ts": 1770037500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037560000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037620000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 422.0, "quote_volume": 21.4798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037680000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 526.0, "quote_volume": 26.7544, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 17.1024}, {"ts": 1770037740000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 184.0, "quote_volume": 9.3656, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.3656}, {"ts": 1770037800000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037920000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 381.0, "quote_volume": 19.4493, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 19.4493}, {"ts": 1770037980000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 168.0, "quote_volume": 8.568, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.568}, {"ts": 1770038100000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 168.0, "quote_volume": 8.5848, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.5848}, {"ts": 1770038160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038220000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 841.0, "quote_volume": 42.8268, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.149}, {"ts": 1770038280000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 152.0, "quote_volume": 7.752, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 7.752}, {"ts": 1770038340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 8387.0, "quote_volume": 427.737, "trades": 22, "taker_buy_volume": 8387.0, "taker_buy_quote": 427.737}, {"ts": 1770038400000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 3999.0, "quote_volume": 203.9689, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.1689}, {"ts": 1770038460000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 5779.0, "quote_volume": 295.4045, "trades": 12, "taker_buy_volume": 2413.0, "taker_buy_quote": 123.4019}, {"ts": 1770038520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038580000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 153.0, "quote_volume": 7.8336, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.8336}, {"ts": 1770038640000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038700000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 4044.0, "quote_volume": 206.2684, "trades": 2, "taker_buy_volume": 4044.0, "taker_buy_quote": 206.2684}, {"ts": 1770038760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3222.0, "quote_volume": 164.6442, "trades": 16, "taker_buy_volume": 3222.0, "taker_buy_quote": 164.6442}, {"ts": 1770038820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038880000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 198.0, "quote_volume": 10.1178, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.1178}, {"ts": 1770038940000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 412.0, "quote_volume": 21.0532, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 21.0532}, {"ts": 1770039000000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 9776.0, "quote_volume": 499.5536, "trades": 14, "taker_buy_volume": 9776.0, "taker_buy_quote": 499.5536}, {"ts": 1770039060000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3887.0, "quote_volume": 198.6257, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 27.5429}, {"ts": 1770039120000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 1070.0, "quote_volume": 54.6937, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 17.9017}, {"ts": 1770039180000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039240000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 229.0, "quote_volume": 11.7248, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 11.7248}, {"ts": 1770039300000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 27599.0, "quote_volume": 1408.3075, "trades": 8, "taker_buy_volume": 365.0, "taker_buy_quote": 18.6697}, {"ts": 1770039360000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039420000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1085.0, "quote_volume": 55.5702, "trades": 6, "taker_buy_volume": 1085.0, "taker_buy_quote": 55.5702}, {"ts": 1770039480000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 167.0, "quote_volume": 8.5671, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.5671}, {"ts": 1770039540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4875.0, "quote_volume": 249.6, "trades": 12, "taker_buy_volume": 4875.0, "taker_buy_quote": 249.6}, {"ts": 1770039600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 358.0, "quote_volume": 18.3296, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 18.3296}, {"ts": 1770039660000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 380.0, "quote_volume": 19.456, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 19.456}, {"ts": 1770039720000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 183.0, "quote_volume": 9.3879, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.3879}, {"ts": 1770039840000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 4053.0, "quote_volume": 207.5364, "trades": 4, "taker_buy_volume": 228.0, "taker_buy_quote": 11.6964}, {"ts": 1770039900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 319.0, "quote_volume": 16.3328, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 16.3328}, {"ts": 1770040020000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040080000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040140000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 380.0, "quote_volume": 19.456, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 19.456}, {"ts": 1770040200000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 198.0, "quote_volume": 10.1574, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.1574}, {"ts": 1770040260000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040320000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 228.0, "quote_volume": 11.6736, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 11.6736}, {"ts": 1770040380000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 350.0, "quote_volume": 17.9383, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 17.9383}, {"ts": 1770040440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040500000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2456.0, "quote_volume": 125.9928, "trades": 2, "taker_buy_volume": 2456.0, "taker_buy_quote": 125.9928}, {"ts": 1770040560000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 410.0, "quote_volume": 21.0512, "trades": 3, "taker_buy_volume": 410.0, "taker_buy_quote": 21.0512}, {"ts": 1770040620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3905.0, "quote_volume": 200.3265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040680000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3628.0, "quote_volume": 186.1164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040740000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 13468.0, "quote_volume": 692.2735, "trades": 7, "taker_buy_volume": 5629.0, "taker_buy_quote": 289.3489}, {"ts": 1770040800000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 15107.0, "quote_volume": 777.6149, "trades": 25, "taker_buy_volume": 11240.0, "taker_buy_quote": 578.8403}, {"ts": 1770040860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 302.0, "quote_volume": 15.4926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040920000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2616.0, "quote_volume": 134.4624, "trades": 4, "taker_buy_volume": 2616.0, "taker_buy_quote": 134.4624}, {"ts": 1770040980000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 243.0, "quote_volume": 12.4902, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 12.4902}, {"ts": 1770041040000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041100000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041160000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1537.0, "quote_volume": 79.0018, "trades": 10, "taker_buy_volume": 1537.0, "taker_buy_quote": 79.0018}, {"ts": 1770041220000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041340000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041400000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 8288.0, "quote_volume": 425.0962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041460000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 214.0, "quote_volume": 10.9568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041520000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 7552.0, "quote_volume": 387.4176, "trades": 2, "taker_buy_volume": 7552.0, "taker_buy_quote": 387.4176}, {"ts": 1770041580000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1154.0, "quote_volume": 59.2002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041640000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 233.0, "quote_volume": 11.9529, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.9529}, {"ts": 1770041700000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 925.0, "quote_volume": 47.3893, "trades": 5, "taker_buy_volume": 185.0, "taker_buy_quote": 9.4905}, {"ts": 1770041760000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 6177.0, "quote_volume": 317.2626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041880000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 11706.0, "quote_volume": 601.6884, "trades": 7, "taker_buy_volume": 7881.0, "taker_buy_quote": 405.0834}, {"ts": 1770041940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 479.0, "quote_volume": 24.5727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042060000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 272.0, "quote_volume": 13.9808, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 13.9808}, {"ts": 1770042120000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 446.0, "quote_volume": 22.969, "trades": 1, "taker_buy_volume": 446.0, "taker_buy_quote": 22.969}, {"ts": 1770042180000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042300000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042360000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 235.0, "quote_volume": 12.079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042420000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042480000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042540000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 273.0, "quote_volume": 14.0595, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 14.0595}, {"ts": 1770042600000, "open": 0.0514, "high": 0.0518, "low": 0.0514, "close": 0.0518, "volume": 37831.0, "quote_volume": 1958.9326, "trades": 34, "taker_buy_volume": 2687.0, "taker_buy_quote": 138.8559}, {"ts": 1770042660000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 8406.0, "quote_volume": 433.4427, "trades": 4, "taker_buy_volume": 7650.0, "taker_buy_quote": 394.3575}, {"ts": 1770042720000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4626.0, "quote_volume": 239.1642, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 25.9534}, {"ts": 1770042780000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 4264.0, "quote_volume": 220.4699, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 22.7174}, {"ts": 1770042840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 406.0, "quote_volume": 20.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 25108.0, "quote_volume": 1303.1052, "trades": 10, "taker_buy_volume": 1303.0, "taker_buy_quote": 67.6257}, {"ts": 1770042960000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 772.0, "quote_volume": 39.9993, "trades": 4, "taker_buy_volume": 612.0, "taker_buy_quote": 31.7273}, {"ts": 1770043020000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043080000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 311.0, "quote_volume": 16.1098, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 16.1098}, {"ts": 1770043140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 257.0, "quote_volume": 13.3383, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 13.3383}, {"ts": 1770043200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 379.0, "quote_volume": 19.708, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 19.708}, {"ts": 1770043320000, "open": 0.052, "high": 0.052, "low": 0.0515, "close": 0.0517, "volume": 338163.0, "quote_volume": 17488.7798, "trades": 121, "taker_buy_volume": 28828.0, "taker_buy_quote": 1493.3829}, {"ts": 1770043380000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4701.0, "quote_volume": 243.0417, "trades": 6, "taker_buy_volume": 4593.0, "taker_buy_quote": 237.4581}, {"ts": 1770043440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4609.0, "quote_volume": 238.2853, "trades": 3, "taker_buy_volume": 784.0, "taker_buy_quote": 40.5328}, {"ts": 1770043500000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4153.0, "quote_volume": 215.1254, "trades": 2, "taker_buy_volume": 4153.0, "taker_buy_quote": 215.1254}, {"ts": 1770043620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5166.0, "quote_volume": 268.1154, "trades": 2, "taker_buy_volume": 5166.0, "taker_buy_quote": 268.1154}, {"ts": 1770043680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043860000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 106.0, "quote_volume": 5.4908, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 5.4908}, {"ts": 1770043920000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770043980000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044040000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 21557.0, "quote_volume": 1114.4969, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044100000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 952.0, "quote_volume": 49.3136, "trades": 3, "taker_buy_volume": 182.0, "taker_buy_quote": 9.4276}, {"ts": 1770044160000, "open": 0.0518, "high": 0.0518, "low": 0.0515, "close": 0.0516, "volume": 48327.0, "quote_volume": 2494.5541, "trades": 53, "taker_buy_volume": 4636.0, "taker_buy_quote": 238.8683}, {"ts": 1770044220000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1220.0, "quote_volume": 62.952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 241.0, "quote_volume": 12.4356, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 12.4356}, {"ts": 1770044340000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 5349.0, "quote_volume": 275.4735, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 196.9875}, {"ts": 1770044400000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 317.0, "quote_volume": 16.3376, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 16.3376}, {"ts": 1770044460000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1852.0, "quote_volume": 95.4141, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 18.6276}, {"ts": 1770044520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3800.0, "quote_volume": 196.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1641.0, "quote_volume": 84.5115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044640000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 363.0, "quote_volume": 18.7126, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 18.7126}, {"ts": 1770044700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3624.0, "quote_volume": 186.9984, "trades": 4, "taker_buy_volume": 3624.0, "taker_buy_quote": 186.9984}, {"ts": 1770044760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044820000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4181.0, "quote_volume": 215.3215, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 10.1455}, {"ts": 1770044880000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 25377.0, "quote_volume": 1307.6805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770044940000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 520.0, "quote_volume": 26.8486, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 26.8486}, {"ts": 1770045000000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1366.0, "quote_volume": 70.6222, "trades": 3, "taker_buy_volume": 1366.0, "taker_buy_quote": 70.6222}, {"ts": 1770045060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3538.0, "quote_volume": 182.5608, "trades": 3, "taker_buy_volume": 2766.0, "taker_buy_quote": 142.7256}, {"ts": 1770045120000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 196.0, "quote_volume": 10.1332, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.1332}, {"ts": 1770045180000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 20378.0, "quote_volume": 1051.5426, "trades": 40, "taker_buy_volume": 378.0, "taker_buy_quote": 19.5426}, {"ts": 1770045240000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 3105.0, "quote_volume": 160.3147, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 8.5822}, {"ts": 1770045300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 817.0, "quote_volume": 42.1572, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045360000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 196.0, "quote_volume": 10.1528, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.1528}, {"ts": 1770045420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3012.0, "quote_volume": 156.3228, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 11.0028}, {"ts": 1770045480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045540000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 521.0, "quote_volume": 26.9878, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 26.9878}, {"ts": 1770045600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 181.0, "quote_volume": 9.3939, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.3939}, {"ts": 1770045660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 167.0, "quote_volume": 8.684, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.684}, {"ts": 1770045780000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 393.0, "quote_volume": 20.4556, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 20.4556}, {"ts": 1770045840000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4711.0, "quote_volume": 245.0103, "trades": 4, "taker_buy_volume": 4208.0, "taker_buy_quote": 218.8543}, {"ts": 1770045900000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2962.0, "quote_volume": 154.3202, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 10.2637}, {"ts": 1770045960000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 4580.0, "quote_volume": 238.6391, "trades": 4, "taker_buy_volume": 4036.0, "taker_buy_quote": 210.2967}, {"ts": 1770046020000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 3979.0, "quote_volume": 206.8635, "trades": 3, "taker_buy_volume": 445.0, "taker_buy_quote": 23.0955}, {"ts": 1770046080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 9827.0, "quote_volume": 511.004, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 198.9}, {"ts": 1770046140000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3365.0, "quote_volume": 174.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046200000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 512.0, "quote_volume": 26.6346, "trades": 3, "taker_buy_volume": 407.0, "taker_buy_quote": 21.1851}, {"ts": 1770046260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 200.0, "quote_volume": 10.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046380000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 563.0, "quote_volume": 29.3198, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 22.8198}, {"ts": 1770046440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 182.0, "quote_volume": 9.4822, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.4822}, {"ts": 1770046500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3825.0, "quote_volume": 198.5175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 196.0, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.192}, {"ts": 1770046620000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 6071.0, "quote_volume": 315.7071, "trades": 13, "taker_buy_volume": 317.0, "taker_buy_quote": 16.4991}, {"ts": 1770046680000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4006.0, "quote_volume": 209.0951, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4301}, {"ts": 1770046740000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 577.0, "quote_volume": 30.0904, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 14.9814}, {"ts": 1770046800000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 4479.0, "quote_volume": 234.1614, "trades": 10, "taker_buy_volume": 755.0, "taker_buy_quote": 39.4865}, {"ts": 1770046860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 608.0, "quote_volume": 31.7376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 194.0, "quote_volume": 10.1074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047040000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 360.0, "quote_volume": 18.7393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047100000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 2644.0, "quote_volume": 137.743, "trades": 4, "taker_buy_volume": 2350.0, "taker_buy_quote": 122.435}, {"ts": 1770047160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 363.0, "quote_volume": 18.9486, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 18.9486}, {"ts": 1770047220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 174.0, "quote_volume": 9.0654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047280000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 6910.0, "quote_volume": 360.6648, "trades": 10, "taker_buy_volume": 6538.0, "taker_buy_quote": 341.2836}, {"ts": 1770047340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3660.0, "quote_volume": 191.052, "trades": 5, "taker_buy_volume": 3660.0, "taker_buy_quote": 191.052}, {"ts": 1770047400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 166.0, "quote_volume": 8.632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047460000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 375.0, "quote_volume": 19.5178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1016.0, "quote_volume": 52.8683, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 18.9123}, {"ts": 1770047580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 348.0, "quote_volume": 18.1308, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 18.1308}, {"ts": 1770047640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047700000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 6012.0, "quote_volume": 313.2206, "trades": 16, "taker_buy_volume": 5850.0, "taker_buy_quote": 304.7966}, {"ts": 1770047760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 196.0, "quote_volume": 10.2312, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.2312}, {"ts": 1770047820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 181.0, "quote_volume": 9.4663, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4663}, {"ts": 1770047880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 180.0, "quote_volume": 9.414, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.414}, {"ts": 1770048000000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 299.0, "quote_volume": 15.6078, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 9.5004}, {"ts": 1770048120000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 165.0, "quote_volume": 8.6295, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 8.6295}, {"ts": 1770048180000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1340.0, "quote_volume": 69.948, "trades": 1, "taker_buy_volume": 1340.0, "taker_buy_quote": 69.948}, {"ts": 1770048300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 241.0, "quote_volume": 12.6043, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 12.6043}, {"ts": 1770048360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 676.0, "quote_volume": 35.3548, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 35.3548}, {"ts": 1770048420000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 211.0, "quote_volume": 11.0353, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 11.0353}, {"ts": 1770048480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 196.0, "quote_volume": 10.2704, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.2704}, {"ts": 1770048540000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1925.0, "quote_volume": 100.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 196.0, "quote_volume": 10.2704, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.2704}, {"ts": 1770048660000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 10132.0, "quote_volume": 530.995, "trades": 11, "taker_buy_volume": 1103.0, "taker_buy_quote": 57.9075}, {"ts": 1770048720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 151.0, "quote_volume": 7.9124, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.9124}, {"ts": 1770048840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 211.0, "quote_volume": 11.0564, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 11.0564}, {"ts": 1770048900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048960000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 4940.0, "quote_volume": 259.4087, "trades": 14, "taker_buy_volume": 1115.0, "taker_buy_quote": 58.5962}, {"ts": 1770049020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 362.0, "quote_volume": 19.005, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 19.005}, {"ts": 1770049200000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 366.0, "quote_volume": 19.1935, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 7.9275}, {"ts": 1770049260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049320000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7650.0, "quote_volume": 400.86, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 200.43}, {"ts": 1770049380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 4232.0, "quote_volume": 221.7568, "trades": 3, "taker_buy_volume": 407.0, "taker_buy_quote": 21.3268}, {"ts": 1770049440000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2596.0, "quote_volume": 135.7708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 211.0, "quote_volume": 11.0353, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 11.0353}, {"ts": 1770049620000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049680000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 8027.0, "quote_volume": 419.8302, "trades": 4, "taker_buy_volume": 377.0, "taker_buy_quote": 19.7352}, {"ts": 1770049740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 181.0, "quote_volume": 9.5025, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.5025}, {"ts": 1770049860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 361.0, "quote_volume": 18.9525, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 18.9525}, {"ts": 1770049920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049980000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 212.0, "quote_volume": 11.1088, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 11.1088}, {"ts": 1770050040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 195.0, "quote_volume": 10.2375, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.2375}, {"ts": 1770050100000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3825.0, "quote_volume": 200.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050160000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 10634.0, "quote_volume": 556.1763, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4844}, {"ts": 1770050220000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 197.0, "quote_volume": 10.3228, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.3228}, {"ts": 1770050280000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050340000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1263.0, "quote_volume": 66.0549, "trades": 1, "taker_buy_volume": 1263.0, "taker_buy_quote": 66.0549}, {"ts": 1770050400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 196.0, "quote_volume": 10.2508, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.2508}, {"ts": 1770050460000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1798.0, "quote_volume": 93.8887, "trades": 4, "taker_buy_volume": 331.0, "taker_buy_quote": 17.3113}, {"ts": 1770050520000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2631.0, "quote_volume": 137.6013, "trades": 4, "taker_buy_volume": 2631.0, "taker_buy_quote": 137.6013}, {"ts": 1770050640000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 5019.0, "quote_volume": 261.9918, "trades": 11, "taker_buy_volume": 3783.0, "taker_buy_quote": 197.4726}, {"ts": 1770050760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 432.0, "quote_volume": 22.5504, "trades": 3, "taker_buy_volume": 432.0, "taker_buy_quote": 22.5504}, {"ts": 1770050820000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 6321.0, "quote_volume": 329.6453, "trades": 2, "taker_buy_volume": 3212.0, "taker_buy_quote": 167.6664}, {"ts": 1770050880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1556.0, "quote_volume": 81.0676, "trades": 6, "taker_buy_volume": 840.0, "taker_buy_quote": 43.764}, {"ts": 1770050940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 212.0, "quote_volume": 11.0664, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 11.0664}, {"ts": 1770051000000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 20033.0, "quote_volume": 1040.1284, "trades": 6, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6486}, {"ts": 1770051060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 648.0, "quote_volume": 33.6312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 257.0, "quote_volume": 13.364, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 13.364}, {"ts": 1770051180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 197.0, "quote_volume": 10.244, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 10.244}, {"ts": 1770051300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 196.0, "quote_volume": 10.192, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.192}, {"ts": 1770051360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 182.0, "quote_volume": 9.464, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.464}, {"ts": 1770051480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 181.0, "quote_volume": 9.412, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.412}, {"ts": 1770051540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 166.0, "quote_volume": 8.6486, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6486}, {"ts": 1770051600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 540.0, "quote_volume": 28.134, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 28.134}, {"ts": 1770051720000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3825.0, "quote_volume": 199.665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051840000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1019.0, "quote_volume": 53.2235, "trades": 3, "taker_buy_volume": 1019.0, "taker_buy_quote": 53.2235}, {"ts": 1770051900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 166.0, "quote_volume": 8.6818, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6818}, {"ts": 1770051960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052020000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 1836.0, "quote_volume": 95.7378, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 7.8973}, {"ts": 1770052080000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 211.0, "quote_volume": 11.0142, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 11.0142}, {"ts": 1770052140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2332.0, "quote_volume": 121.7304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052200000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052260000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 583.0, "quote_volume": 30.4166, "trades": 3, "taker_buy_volume": 423.0, "taker_buy_quote": 22.0806}, {"ts": 1770052320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 181.0, "quote_volume": 9.4663, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4663}, {"ts": 1770052440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 181.0, "quote_volume": 9.4663, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4663}, {"ts": 1770052500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 181.0, "quote_volume": 9.4663, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4663}, {"ts": 1770052620000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1723.0, "quote_volume": 90.1129, "trades": 10, "taker_buy_volume": 1723.0, "taker_buy_quote": 90.1129}, {"ts": 1770052680000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 57928.0, "quote_volume": 3024.338, "trades": 13, "taker_buy_volume": 6524.0, "taker_buy_quote": 340.6667}, {"ts": 1770052800000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 166.0, "quote_volume": 8.6984, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6984}, {"ts": 1770052860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052980000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 378.0, "quote_volume": 19.8072, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 19.8072}, {"ts": 1770053040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053100000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053160000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2418.0, "quote_volume": 126.478, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6984}, {"ts": 1770053220000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 181.0, "quote_volume": 9.4663, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4663}, {"ts": 1770053280000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053340000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 377.0, "quote_volume": 19.7171, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 19.7171}, {"ts": 1770053460000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 182.0, "quote_volume": 9.5186, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.5186}, {"ts": 1770053520000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 181.0, "quote_volume": 9.4663, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4663}, {"ts": 1770053640000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 378.0, "quote_volume": 19.7694, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 19.7694}, {"ts": 1770053700000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 377.0, "quote_volume": 19.7171, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 19.7171}, {"ts": 1770053760000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 152.0, "quote_volume": 7.9344, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 7.9344}, {"ts": 1770053880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3957.0, "quote_volume": 206.5554, "trades": 21, "taker_buy_volume": 3825.0, "taker_buy_quote": 199.665}, {"ts": 1770053940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3375.0, "quote_volume": 176.175, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 176.175}, {"ts": 1770054000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 348.0, "quote_volume": 18.1656, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 18.1656}, {"ts": 1770054060000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 32365.0, "quote_volume": 1685.8643, "trades": 81, "taker_buy_volume": 5964.0, "taker_buy_quote": 310.7244}, {"ts": 1770054120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 8523.0, "quote_volume": 443.2157, "trades": 6, "taker_buy_volume": 4698.0, "taker_buy_quote": 244.3157}, {"ts": 1770054180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 8492.0, "quote_volume": 441.584, "trades": 5, "taker_buy_volume": 8492.0, "taker_buy_quote": 441.584}, {"ts": 1770054240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 171.0, "quote_volume": 8.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 158.0, "quote_volume": 8.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 469.0, "quote_volume": 24.388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6078.0, "quote_volume": 316.6638, "trades": 3, "taker_buy_volume": 6078.0, "taker_buy_quote": 316.6638}, {"ts": 1770054540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 367.0, "quote_volume": 19.1207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054600000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 328.0, "quote_volume": 17.0734, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 9.0654}, {"ts": 1770054660000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 54568.0, "quote_volume": 2844.224, "trades": 11, "taker_buy_volume": 54344.0, "taker_buy_quote": 2832.576}, {"ts": 1770054720000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 158.0, "quote_volume": 8.2002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054780000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 24659.0, "quote_volume": 1280.1846, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6366.0, "quote_volume": 331.6686, "trades": 2, "taker_buy_volume": 6366.0, "taker_buy_quote": 331.6686}, {"ts": 1770054900000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1706.0, "quote_volume": 88.8826, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 191.0, "quote_volume": 9.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 177.0, "quote_volume": 9.204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055140000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 4199.0, "quote_volume": 218.7492, "trades": 3, "taker_buy_volume": 3825.0, "taker_buy_quote": 199.2825}, {"ts": 1770055200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6772.0, "quote_volume": 352.8212, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 199.2825}, {"ts": 1770055260000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 310.0, "quote_volume": 16.1314, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 5.9394}, {"ts": 1770055320000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 5217.0, "quote_volume": 271.8331, "trades": 6, "taker_buy_volume": 274.0, "taker_buy_quote": 14.3028}, {"ts": 1770055380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 181.0, "quote_volume": 9.4482, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4482}, {"ts": 1770055440000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4026.0, "quote_volume": 209.7345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 318.0, "quote_volume": 16.5678, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 16.5678}, {"ts": 1770055560000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 358.0, "quote_volume": 18.6334, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 9.0654}, {"ts": 1770055620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 605.0, "quote_volume": 31.46, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055680000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 393.0, "quote_volume": 20.4753, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 20.4753}, {"ts": 1770055740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 196.0, "quote_volume": 10.2116, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.2116}, {"ts": 1770055800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3927.0, "quote_volume": 204.204, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 198.9}, {"ts": 1770055920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 182.0, "quote_volume": 9.4822, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.4822}, {"ts": 1770055980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 175.0, "quote_volume": 9.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 151.0, "quote_volume": 7.852, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.852}, {"ts": 1770056220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 341.0, "quote_volume": 17.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 181.0, "quote_volume": 9.4301, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4301}, {"ts": 1770056400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 317.0, "quote_volume": 16.484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 347.0, "quote_volume": 18.0787, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 18.0787}, {"ts": 1770056580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1180.0, "quote_volume": 61.478, "trades": 5, "taker_buy_volume": 1180.0, "taker_buy_quote": 61.478}, {"ts": 1770056640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 881.0, "quote_volume": 45.9001, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 26.9357}, {"ts": 1770056700000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 3837.0, "quote_volume": 199.9453, "trades": 4, "taker_buy_volume": 376.0, "taker_buy_quote": 19.6272}, {"ts": 1770056760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 227.0, "quote_volume": 11.8267, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 11.8267}, {"ts": 1770056880000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4171.0, "quote_volume": 216.9266, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 18.0266}, {"ts": 1770056940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 316.0, "quote_volume": 16.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057060000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 20823.0, "quote_volume": 1086.7342, "trades": 6, "taker_buy_volume": 18432.0, "taker_buy_quote": 962.1187}, {"ts": 1770057120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057240000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1086.0, "quote_volume": 56.7978, "trades": 7, "taker_buy_volume": 864.0, "taker_buy_quote": 45.1872}, {"ts": 1770057300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 164.0, "quote_volume": 8.5772, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 8.5772}, {"ts": 1770057360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057420000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057480000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 177.0, "quote_volume": 9.2571, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 9.2571}, {"ts": 1770057540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 193.0, "quote_volume": 10.0939, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 10.0939}, {"ts": 1770057600000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057660000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 4152.0, "quote_volume": 216.7536, "trades": 27, "taker_buy_volume": 192.0, "taker_buy_quote": 10.0416}, {"ts": 1770057720000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 121.0, "quote_volume": 6.3162, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 6.3162}, {"ts": 1770057840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 222.0, "quote_volume": 11.5662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057900000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 383.0, "quote_volume": 20.0115, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 20.0115}, {"ts": 1770057960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058020000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 166.0, "quote_volume": 8.6818, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6818}, {"ts": 1770058080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1047.0, "quote_volume": 54.7581, "trades": 7, "taker_buy_volume": 1047.0, "taker_buy_quote": 54.7581}, {"ts": 1770058140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1282.0, "quote_volume": 67.0486, "trades": 7, "taker_buy_volume": 1282.0, "taker_buy_quote": 67.0486}, {"ts": 1770058320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 522.0, "quote_volume": 27.2484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 359.0, "quote_volume": 18.7757, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 18.7757}, {"ts": 1770058500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 188.0, "quote_volume": 9.8324, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.8324}, {"ts": 1770058620000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 407.0, "quote_volume": 21.2639, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 9.6755}, {"ts": 1770058680000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 159.0, "quote_volume": 8.3157, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3157}, {"ts": 1770058740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058800000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 359.0, "quote_volume": 18.7757, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 18.7757}, {"ts": 1770058860000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058920000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058980000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 398.0, "quote_volume": 20.8154, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 20.8154}, {"ts": 1770059040000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 302.0, "quote_volume": 15.7839, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 10.1985}, {"ts": 1770059100000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 367.0, "quote_volume": 19.1574, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 19.1574}, {"ts": 1770059220000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 178.0, "quote_volume": 9.2916, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.2916}, {"ts": 1770059400000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 96.0, "quote_volume": 5.0112, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 5.0112}, {"ts": 1770059460000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 156.0, "quote_volume": 8.1588, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 8.1588}, {"ts": 1770059520000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 181.0, "quote_volume": 9.4663, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4663}, {"ts": 1770059580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059640000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 581.0, "quote_volume": 30.3641, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 18.7757}, {"ts": 1770059700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 182.0, "quote_volume": 9.5004, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.5004}, {"ts": 1770059880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1045.0, "quote_volume": 54.4445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2147.0, "quote_volume": 111.8587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060000000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 196.0, "quote_volume": 10.2116, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.2116}, {"ts": 1770060060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060120000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 345.0, "quote_volume": 17.9745, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 17.9745}, {"ts": 1770060240000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 364.0, "quote_volume": 18.9644, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 18.9644}, {"ts": 1770060360000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 411.0, "quote_volume": 21.3902, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 9.4822}, {"ts": 1770060420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 190.0, "quote_volume": 9.899, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.899}, {"ts": 1770060660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 206.0, "quote_volume": 10.7326, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 10.7326}, {"ts": 1770060720000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4170.0, "quote_volume": 216.84, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 17.94}, {"ts": 1770060840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 208.0, "quote_volume": 10.816, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 10.816}, {"ts": 1770060900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 369.0, "quote_volume": 19.188, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 19.188}, {"ts": 1770061020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 194.0, "quote_volume": 10.088, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.088}, {"ts": 1770061140000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 202.0, "quote_volume": 10.504, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.504}, {"ts": 1770061320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 206.0, "quote_volume": 10.712, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 10.712}, {"ts": 1770061380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2466.0, "quote_volume": 128.232, "trades": 2, "taker_buy_volume": 2466.0, "taker_buy_quote": 128.232}, {"ts": 1770061500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 257.0, "quote_volume": 13.364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 140.0, "quote_volume": 7.266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5004.0, "quote_volume": 259.7076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061860000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 18480.0, "quote_volume": 957.7747, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061920000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 194.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062040000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3975.0, "quote_volume": 206.3025, "trades": 21, "taker_buy_volume": 3975.0, "taker_buy_quote": 206.3025}, {"ts": 1770062100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062160000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 358.0, "quote_volume": 18.5444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062220000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 5294.0, "quote_volume": 274.6117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062280000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062340000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 2443.0, "quote_volume": 126.7735, "trades": 7, "taker_buy_volume": 2261.0, "taker_buy_quote": 117.3459}, {"ts": 1770062400000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 6535.0, "quote_volume": 337.8595, "trades": 9, "taker_buy_volume": 2992.0, "taker_buy_quote": 154.6864}, {"ts": 1770062460000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 342.0, "quote_volume": 17.6814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062520000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 400.0, "quote_volume": 20.7041, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 12.4838}, {"ts": 1770062580000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 3825.0, "quote_volume": 197.7525, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 197.7525}, {"ts": 1770062640000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 358.0, "quote_volume": 18.5086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062700000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 198.0, "quote_volume": 10.2564, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.2564}, {"ts": 1770062760000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4344.0, "quote_volume": 225.0192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062880000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3825.0, "quote_volume": 198.5175, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 198.5175}, {"ts": 1770062940000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 167.0, "quote_volume": 8.6673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063000000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 392.0, "quote_volume": 20.3257, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 10.4319}, {"ts": 1770063060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 198.0, "quote_volume": 10.2762, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.2762}, {"ts": 1770063120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 204.0, "quote_volume": 10.5672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 181.0, "quote_volume": 9.3939, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.3939}, {"ts": 1770063240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 187.0, "quote_volume": 9.6866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063300000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 380.0, "quote_volume": 19.7023, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 9.4977}, {"ts": 1770063360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 166.0, "quote_volume": 8.6154, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.6154}, {"ts": 1770063420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063480000, "open": 0.0519, "high": 0.0522, "low": 0.0519, "close": 0.052, "volume": 149889.0, "quote_volume": 7809.5784, "trades": 49, "taker_buy_volume": 144495.0, "taker_buy_quote": 7529.2473}, {"ts": 1770063540000, "open": 0.052, "high": 0.0525, "low": 0.052, "close": 0.0522, "volume": 490042.0, "quote_volume": 25617.9928, "trades": 145, "taker_buy_volume": 437184.0, "taker_buy_quote": 22859.3902}, {"ts": 1770063600000, "open": 0.0523, "high": 0.0536, "low": 0.052, "close": 0.0521, "volume": 708602.0, "quote_volume": 37216.9774, "trades": 332, "taker_buy_volume": 463241.0, "taker_buy_quote": 24342.0476}, {"ts": 1770063660000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 64317.0, "quote_volume": 3344.8771, "trades": 41, "taker_buy_volume": 37398.0, "taker_buy_quote": 1944.696}, {"ts": 1770063720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 14848.0, "quote_volume": 772.096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 11284.0, "quote_volume": 586.768, "trades": 17, "taker_buy_volume": 11284.0, "taker_buy_quote": 586.768}, {"ts": 1770063840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 233.0, "quote_volume": 12.116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1507.0, "quote_volume": 78.5147, "trades": 1, "taker_buy_volume": 1507.0, "taker_buy_quote": 78.5147}, {"ts": 1770064140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064260000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3437.0, "quote_volume": 179.0677, "trades": 10, "taker_buy_volume": 3437.0, "taker_buy_quote": 179.0677}, {"ts": 1770064320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5869.0, "quote_volume": 305.188, "trades": 13, "taker_buy_volume": 2171.0, "taker_buy_quote": 112.892}, {"ts": 1770064440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 261.0, "quote_volume": 13.572, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 13.572}, {"ts": 1770064500000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 8283.0, "quote_volume": 429.8244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 13205.0, "quote_volume": 686.66, "trades": 29, "taker_buy_volume": 13205.0, "taker_buy_quote": 686.66}, {"ts": 1770064620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 12472.0, "quote_volume": 648.544, "trades": 20, "taker_buy_volume": 8647.0, "taker_buy_quote": 449.644}, {"ts": 1770064680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4268.0, "quote_volume": 222.3628, "trades": 4, "taker_buy_volume": 4268.0, "taker_buy_quote": 222.3628}, {"ts": 1770064800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 106.0, "quote_volume": 5.5226, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 5.5226}, {"ts": 1770064860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2683.0, "quote_volume": 139.7843, "trades": 9, "taker_buy_volume": 2683.0, "taker_buy_quote": 139.7843}, {"ts": 1770064920000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 7510.0, "quote_volume": 390.9025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 383.0, "quote_volume": 19.9543, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 19.9543}, {"ts": 1770065160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065220000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1813.0, "quote_volume": 94.4191, "trades": 3, "taker_buy_volume": 1431.0, "taker_buy_quote": 74.5551}, {"ts": 1770065280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065340000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 6487.0, "quote_volume": 337.2377, "trades": 22, "taker_buy_volume": 4540.0, "taker_buy_quote": 236.0895}, {"ts": 1770065400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8739.0, "quote_volume": 455.3019, "trades": 12, "taker_buy_volume": 8739.0, "taker_buy_quote": 455.3019}, {"ts": 1770065460000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 150.0, "quote_volume": 7.815, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.815}, {"ts": 1770065700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6358.0, "quote_volume": 331.2518, "trades": 10, "taker_buy_volume": 6358.0, "taker_buy_quote": 331.2518}, {"ts": 1770065760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2416.0, "quote_volume": 125.8736, "trades": 8, "taker_buy_volume": 2416.0, "taker_buy_quote": 125.8736}, {"ts": 1770065820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 5554.0, "quote_volume": 289.9188, "trades": 8, "taker_buy_volume": 5554.0, "taker_buy_quote": 289.9188}, {"ts": 1770065880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3598.0, "quote_volume": 187.8156, "trades": 14, "taker_buy_volume": 2683.0, "taker_buy_quote": 140.0526}, {"ts": 1770066000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2683.0, "quote_volume": 140.0526, "trades": 9, "taker_buy_volume": 2683.0, "taker_buy_quote": 140.0526}, {"ts": 1770066060000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2683.0, "quote_volume": 140.3209, "trades": 9, "taker_buy_volume": 2683.0, "taker_buy_quote": 140.3209}, {"ts": 1770066120000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4701.0, "quote_volume": 245.8623, "trades": 16, "taker_buy_volume": 4701.0, "taker_buy_quote": 245.8623}, {"ts": 1770066180000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066240000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 8335.0, "quote_volume": 435.9205, "trades": 15, "taker_buy_volume": 6508.0, "taker_buy_quote": 340.3684}, {"ts": 1770066300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 9098.0, "quote_volume": 476.7352, "trades": 18, "taker_buy_volume": 9098.0, "taker_buy_quote": 476.7352}, {"ts": 1770066360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066540000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 312.0, "quote_volume": 16.3176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066840000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 12510.0, "quote_volume": 655.524, "trades": 23, "taker_buy_volume": 8527.0, "taker_buy_quote": 446.8148}, {"ts": 1770066960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 8341.0, "quote_volume": 437.0684, "trades": 17, "taker_buy_volume": 8341.0, "taker_buy_quote": 437.0684}, {"ts": 1770067020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7761.0, "quote_volume": 406.6764, "trades": 18, "taker_buy_volume": 4960.0, "taker_buy_quote": 259.904}, {"ts": 1770067200000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 9436.0, "quote_volume": 494.4464, "trades": 19, "taker_buy_volume": 8270.0, "taker_buy_quote": 433.348}, {"ts": 1770067260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3825.0, "quote_volume": 200.43, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067320000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067440000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 233.0, "quote_volume": 12.1859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067620000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3280.0, "quote_volume": 171.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067680000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 9436.0, "quote_volume": 493.5028, "trades": 18, "taker_buy_volume": 8270.0, "taker_buy_quote": 432.521}, {"ts": 1770067740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067800000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067860000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4445.0, "quote_volume": 232.4735, "trades": 15, "taker_buy_volume": 4445.0, "taker_buy_quote": 232.4735}, {"ts": 1770067920000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067980000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3825.0, "quote_volume": 200.43, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 200.43}, {"ts": 1770068040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 189.0, "quote_volume": 9.9225, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.9225}, {"ts": 1770068160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 202.0, "quote_volume": 10.605, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.605}, {"ts": 1770068280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1339.0, "quote_volume": 70.2975, "trades": 2, "taker_buy_volume": 1339.0, "taker_buy_quote": 70.2975}, {"ts": 1770068400000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068460000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068640000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2096.0, "quote_volume": 109.8304, "trades": 3, "taker_buy_volume": 1602.0, "taker_buy_quote": 83.9448}, {"ts": 1770068700000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068760000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068820000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068880000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 4837.0, "quote_volume": 254.0437, "trades": 16, "taker_buy_volume": 1012.0, "taker_buy_quote": 53.2312}, {"ts": 1770069000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069120000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2111.0, "quote_volume": 110.8275, "trades": 14, "taker_buy_volume": 2111.0, "taker_buy_quote": 110.8275}, {"ts": 1770069180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2166.0, "quote_volume": 113.9316, "trades": 7, "taker_buy_volume": 2166.0, "taker_buy_quote": 113.9316}, {"ts": 1770069240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4035.0, "quote_volume": 211.8375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069540000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1147.0, "quote_volume": 60.1028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3743.0, "quote_volume": 196.5075, "trades": 1, "taker_buy_volume": 3743.0, "taker_buy_quote": 196.5075}, {"ts": 1770069660000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 5080.0, "quote_volume": 266.7, "trades": 17, "taker_buy_volume": 5080.0, "taker_buy_quote": 266.7}, {"ts": 1770070080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1482.0, "quote_volume": 77.805, "trades": 5, "taker_buy_volume": 1482.0, "taker_buy_quote": 77.805}, {"ts": 1770070200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7270.0, "quote_volume": 381.675, "trades": 15, "taker_buy_volume": 6172.0, "taker_buy_quote": 324.03}, {"ts": 1770070260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2347.0, "quote_volume": 123.2175, "trades": 8, "taker_buy_volume": 2347.0, "taker_buy_quote": 123.2175}, {"ts": 1770070320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070380000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 4371.0, "quote_volume": 229.8817, "trades": 5, "taker_buy_volume": 4042.0, "taker_buy_quote": 212.6092}, {"ts": 1770070440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070500000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070560000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070680000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 5100.0, "quote_volume": 267.75, "trades": 9, "taker_buy_volume": 5100.0, "taker_buy_quote": 267.75}, {"ts": 1770070800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 533.0, "quote_volume": 27.9825, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 27.9825}, {"ts": 1770070860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3825.0, "quote_volume": 200.8125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2347.0, "quote_volume": 123.2175, "trades": 8, "taker_buy_volume": 2347.0, "taker_buy_quote": 123.2175}, {"ts": 1770071100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1397.0, "quote_volume": 73.3425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 338.0, "quote_volume": 17.745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2077.0, "quote_volume": 109.2326, "trades": 6, "taker_buy_volume": 1901.0, "taker_buy_quote": 99.9926}, {"ts": 1770071460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 190.0, "quote_volume": 9.994, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 9.994}, {"ts": 1770071520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071640000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 911.0, "quote_volume": 47.9014, "trades": 4, "taker_buy_volume": 739.0, "taker_buy_quote": 38.8714}, {"ts": 1770071700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 344.0, "quote_volume": 18.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 199.0, "quote_volume": 10.4475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 168.0, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 185.0, "quote_volume": 9.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 181.0, "quote_volume": 9.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072120000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072180000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3501.0, "quote_volume": 183.4524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 179.0, "quote_volume": 9.3796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 199.0, "quote_volume": 10.4475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 172.0, "quote_volume": 9.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 167.0, "quote_volume": 8.7675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 193.0, "quote_volume": 10.1325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 193.0, "quote_volume": 10.1325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 517.0, "quote_volume": 27.1425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 1246.0, "quote_volume": 65.3772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073080000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 1364.0, "quote_volume": 71.577, "trades": 6, "taker_buy_volume": 1199.0, "taker_buy_quote": 62.9475}, {"ts": 1770073140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 169.0, "quote_volume": 8.8387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 189.0, "quote_volume": 9.8847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073320000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 874.0, "quote_volume": 45.7102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073380000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 422.0, "quote_volume": 22.1246, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 14.175}, {"ts": 1770073440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 184.0, "quote_volume": 9.6232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 336.0, "quote_volume": 17.6064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073740000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 348.0, "quote_volume": 18.2352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073800000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 12968.0, "quote_volume": 680.82, "trades": 13, "taker_buy_volume": 12968.0, "taker_buy_quote": 680.82}, {"ts": 1770073920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 169.0, "quote_volume": 8.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073980000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 182.0, "quote_volume": 9.5368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074160000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3328.0, "quote_volume": 174.7007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074280000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074340000, "open": 0.0524, "high": 0.0527, "low": 0.0524, "close": 0.0527, "volume": 87966.0, "quote_volume": 4630.7828, "trades": 53, "taker_buy_volume": 87775.0, "taker_buy_quote": 4620.7744}, {"ts": 1770074400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2037.0, "quote_volume": 107.3499, "trades": 6, "taker_buy_volume": 2037.0, "taker_buy_quote": 107.3499}, {"ts": 1770074460000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 38860.0, "quote_volume": 2046.9128, "trades": 17, "taker_buy_volume": 16281.0, "taker_buy_quote": 858.0087}, {"ts": 1770074520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 200.0, "quote_volume": 10.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 5328.0, "quote_volume": 280.3276, "trades": 4, "taker_buy_volume": 5328.0, "taker_buy_quote": 280.3276}, {"ts": 1770074640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4050.0, "quote_volume": 213.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 180.0, "quote_volume": 9.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1422.0, "quote_volume": 74.655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 380.0, "quote_volume": 19.988, "trades": 1, "taker_buy_volume": 380.0, "taker_buy_quote": 19.988}, {"ts": 1770074940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2764.0, "quote_volume": 145.3864, "trades": 3, "taker_buy_volume": 2764.0, "taker_buy_quote": 145.3864}, {"ts": 1770075180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075360000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 1293.0, "quote_volume": 68.097, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 24.0839}, {"ts": 1770075420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 339.0, "quote_volume": 17.8653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 9553.0, "quote_volume": 504.3984, "trades": 8, "taker_buy_volume": 9553.0, "taker_buy_quote": 504.3984}, {"ts": 1770075660000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 6669.0, "quote_volume": 352.3105, "trades": 5, "taker_buy_volume": 6296.0, "taker_buy_quote": 332.6534}, {"ts": 1770075720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2549.0, "quote_volume": 134.5872, "trades": 1, "taker_buy_volume": 2549.0, "taker_buy_quote": 134.5872}, {"ts": 1770075780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075840000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 2463.0, "quote_volume": 130.1084, "trades": 3, "taker_buy_volume": 2292.0, "taker_buy_quote": 121.0967}, {"ts": 1770075900000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 10286.0, "quote_volume": 543.4503, "trades": 5, "taker_buy_volume": 7735.0, "taker_buy_quote": 408.7765}, {"ts": 1770075960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5894.0, "quote_volume": 311.2032, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 18.1632}, {"ts": 1770076020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 365.0, "quote_volume": 19.2355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076080000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 9479.0, "quote_volume": 500.5091, "trades": 10, "taker_buy_volume": 5647.0, "taker_buy_quote": 298.1795}, {"ts": 1770076140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 149.0, "quote_volume": 7.8672, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 7.8672}, {"ts": 1770076200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 187.0, "quote_volume": 9.8549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1130.0, "quote_volume": 59.664, "trades": 2, "taker_buy_volume": 1130.0, "taker_buy_quote": 59.664}, {"ts": 1770076320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 166.0, "quote_volume": 8.7482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076380000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 341.0, "quote_volume": 17.9871, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 8.6592}, {"ts": 1770076440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 164.0, "quote_volume": 8.6592, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 8.6592}, {"ts": 1770076500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076560000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 4824.0, "quote_volume": 253.9948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 165.0, "quote_volume": 8.6955, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 8.6955}, {"ts": 1770076680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 163.0, "quote_volume": 8.5738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 179.0, "quote_volume": 9.4333, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 9.4333}, {"ts": 1770076800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 536.0, "quote_volume": 28.1936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 185.0, "quote_volume": 9.731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 164.0, "quote_volume": 8.6264, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 8.6264}, {"ts": 1770076980000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 13847.0, "quote_volume": 729.1721, "trades": 10, "taker_buy_volume": 13847.0, "taker_buy_quote": 729.1721}, {"ts": 1770077040000, "open": 0.0525, "high": 0.0528, "low": 0.0525, "close": 0.0526, "volume": 27556.0, "quote_volume": 1451.8379, "trades": 17, "taker_buy_volume": 22364.0, "taker_buy_quote": 1178.7569}, {"ts": 1770077100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 19617.0, "quote_volume": 1029.8925, "trades": 12, "taker_buy_volume": 11186.0, "taker_buy_quote": 587.265}, {"ts": 1770077160000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 15538.0, "quote_volume": 815.0338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077220000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 16933.0, "quote_volume": 887.2892, "trades": 7, "taker_buy_volume": 2478.0, "taker_buy_quote": 129.8472}, {"ts": 1770077280000, "open": 0.0524, "high": 0.0526, "low": 0.0523, "close": 0.0524, "volume": 65513.0, "quote_volume": 3431.5923, "trades": 37, "taker_buy_volume": 26528.0, "taker_buy_quote": 1391.4518}, {"ts": 1770077340000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077400000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077460000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 14440.0, "quote_volume": 756.4025, "trades": 10, "taker_buy_volume": 10691.0, "taker_buy_quote": 560.3298}, {"ts": 1770077520000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 5955.0, "quote_volume": 311.6217, "trades": 6, "taker_buy_volume": 5802.0, "taker_buy_quote": 303.6198}, {"ts": 1770077580000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077640000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 6296.0, "quote_volume": 329.9104, "trades": 14, "taker_buy_volume": 6296.0, "taker_buy_quote": 329.9104}, {"ts": 1770077700000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 343.0, "quote_volume": 17.9732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 12345.0, "quote_volume": 648.1125, "trades": 3, "taker_buy_volume": 9507.0, "taker_buy_quote": 499.1175}, {"ts": 1770077820000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 778.0, "quote_volume": 40.8614, "trades": 3, "taker_buy_volume": 778.0, "taker_buy_quote": 40.8614}, {"ts": 1770077880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077940000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 24687.0, "quote_volume": 1295.9136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 494.0, "quote_volume": 25.9844, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 25.9844}, {"ts": 1770078060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1675.0, "quote_volume": 88.105, "trades": 3, "taker_buy_volume": 851.0, "taker_buy_quote": 44.7626}, {"ts": 1770078120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 362.0, "quote_volume": 19.0231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 326.0, "quote_volume": 17.1476, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 17.1476}, {"ts": 1770078240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 171.0, "quote_volume": 8.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 184.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078360000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 403.0, "quote_volume": 21.1804, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 21.1804}, {"ts": 1770078420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 192.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078480000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 1081.0, "quote_volume": 56.8406, "trades": 4, "taker_buy_volume": 881.0, "taker_buy_quote": 46.3406}, {"ts": 1770078540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078660000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 180.0, "quote_volume": 9.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3398.0, "quote_volume": 178.395, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 12.6}, {"ts": 1770078840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4050.0, "quote_volume": 212.625, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 212.625}, {"ts": 1770078900000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 358.0, "quote_volume": 18.7757, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 8.6625}, {"ts": 1770078960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1053.0, "quote_volume": 55.1772, "trades": 9, "taker_buy_volume": 1053.0, "taker_buy_quote": 55.1772}, {"ts": 1770079020000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 14763.0, "quote_volume": 773.5481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079080000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 505.0, "quote_volume": 26.4461, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 18.1304}, {"ts": 1770079140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079200000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 369.0, "quote_volume": 19.3168, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4844}, {"ts": 1770079260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 4049.0, "quote_volume": 212.1676, "trades": 3, "taker_buy_volume": 4049.0, "taker_buy_quote": 212.1676}, {"ts": 1770079320000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 190.0, "quote_volume": 9.937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 181.0, "quote_volume": 9.4844, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4844}, {"ts": 1770079440000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 13779.0, "quote_volume": 721.9852, "trades": 10, "taker_buy_volume": 13435.0, "taker_buy_quote": 703.994}, {"ts": 1770079500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 195.0, "quote_volume": 10.218, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.218}, {"ts": 1770079560000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2100.0, "quote_volume": 110.25, "trades": 2, "taker_buy_volume": 2100.0, "taker_buy_quote": 110.25}, {"ts": 1770079620000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 4050.0, "quote_volume": 212.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2843.0, "quote_volume": 148.9732, "trades": 5, "taker_buy_volume": 2478.0, "taker_buy_quote": 129.8472}, {"ts": 1770079740000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079800000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 6128.0, "quote_volume": 321.1072, "trades": 17, "taker_buy_volume": 2252.0, "taker_buy_quote": 118.0048}, {"ts": 1770079860000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 170.0, "quote_volume": 8.891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3481.0, "quote_volume": 182.3874, "trades": 2, "taker_buy_volume": 3311.0, "taker_buy_quote": 173.4964}, {"ts": 1770079980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 166.0, "quote_volume": 8.715, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.715}, {"ts": 1770080040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 195.0, "quote_volume": 10.2375, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.2375}, {"ts": 1770080100000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 318.0, "quote_volume": 16.6632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 165.0, "quote_volume": 8.679, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 8.679}, {"ts": 1770080220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1217.0, "quote_volume": 64.0142, "trades": 6, "taker_buy_volume": 1217.0, "taker_buy_quote": 64.0142}, {"ts": 1770080280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 184.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 542.0, "quote_volume": 28.5092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 316.0, "quote_volume": 16.6216, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 8.7316}, {"ts": 1770080460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 313.0, "quote_volume": 16.4638, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 16.4638}, {"ts": 1770080520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 335.0, "quote_volume": 17.621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 195.0, "quote_volume": 10.257, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.257}, {"ts": 1770080700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 151.0, "quote_volume": 7.9426, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.9426}, {"ts": 1770080760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 993.0, "quote_volume": 52.1325, "trades": 2, "taker_buy_volume": 826.0, "taker_buy_quote": 43.365}, {"ts": 1770080880000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2012.0, "quote_volume": 105.4468, "trades": 4, "taker_buy_volume": 1832.0, "taker_buy_quote": 96.0148}, {"ts": 1770080940000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081000000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 21389.0, "quote_volume": 1120.7836, "trades": 11, "taker_buy_volume": 1517.0, "taker_buy_quote": 79.4908}, {"ts": 1770081060000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 367.0, "quote_volume": 19.2503, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 10.2375}, {"ts": 1770081120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 181.0, "quote_volume": 9.4844, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.4844}, {"ts": 1770081180000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 977.0, "quote_volume": 51.1476, "trades": 4, "taker_buy_volume": 505.0, "taker_buy_quote": 26.462}, {"ts": 1770081240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1300.0, "quote_volume": 68.12, "trades": 3, "taker_buy_volume": 1300.0, "taker_buy_quote": 68.12}, {"ts": 1770081300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3430.0, "quote_volume": 179.732, "trades": 14, "taker_buy_volume": 3430.0, "taker_buy_quote": 179.732}, {"ts": 1770081360000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 2567.0, "quote_volume": 134.4234, "trades": 5, "taker_buy_volume": 1331.0, "taker_buy_quote": 69.7444}, {"ts": 1770081420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 376.0, "quote_volume": 19.7024, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 19.7024}, {"ts": 1770081480000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 20103.0, "quote_volume": 1051.3869, "trades": 14, "taker_buy_volume": 12003.0, "taker_buy_quote": 627.7569}, {"ts": 1770081540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 41623.0, "quote_volume": 2176.8829, "trades": 20, "taker_buy_volume": 26112.0, "taker_buy_quote": 1365.6576}, {"ts": 1770081600000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 151.0, "quote_volume": 7.8973, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.8973}, {"ts": 1770081660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4570.0, "quote_volume": 239.011, "trades": 15, "taker_buy_volume": 4382.0, "taker_buy_quote": 229.1786}, {"ts": 1770081720000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 1430.0, "quote_volume": 74.9354, "trades": 6, "taker_buy_volume": 1269.0, "taker_buy_quote": 66.5151}, {"ts": 1770081780000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1115.0, "quote_volume": 58.447, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 11.025}, {"ts": 1770081840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 158.0, "quote_volume": 8.2792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 161.0, "quote_volume": 8.4203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 527.0, "quote_volume": 27.6675, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 27.6675}, {"ts": 1770082020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3272.0, "quote_volume": 171.78, "trades": 7, "taker_buy_volume": 1101.0, "taker_buy_quote": 57.8025}, {"ts": 1770082080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 179.0, "quote_volume": 9.3796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082140000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2716.0, "quote_volume": 142.711, "trades": 8, "taker_buy_volume": 2716.0, "taker_buy_quote": 142.711}, {"ts": 1770082200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4050.0, "quote_volume": 212.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 192.0, "quote_volume": 10.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 181.0, "quote_volume": 9.5025, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.5025}, {"ts": 1770082380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082440000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 372.0, "quote_volume": 19.5108, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 9.45}, {"ts": 1770082500000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082560000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 175.0, "quote_volume": 9.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082620000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2277.0, "quote_volume": 119.3343, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 10.2375}, {"ts": 1770082680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 540.0, "quote_volume": 28.296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 195.0, "quote_volume": 10.2375, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.2375}, {"ts": 1770082800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 195.0, "quote_volume": 10.2375, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 10.2375}, {"ts": 1770082860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 376.0, "quote_volume": 19.7024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082920000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2243.0, "quote_volume": 117.5513, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 9.5025}, {"ts": 1770082980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 180.0, "quote_volume": 9.45, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.45}, {"ts": 1770083040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8392.0, "quote_volume": 440.58, "trades": 12, "taker_buy_volume": 6345.0, "taker_buy_quote": 333.1125}, {"ts": 1770083100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 180.0, "quote_volume": 9.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 345.0, "quote_volume": 18.147, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 18.147}, {"ts": 1770083220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 393.0, "quote_volume": 20.6718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 195.0, "quote_volume": 10.2765, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.2765}, {"ts": 1770083340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1168.0, "quote_volume": 61.4368, "trades": 6, "taker_buy_volume": 180.0, "taker_buy_quote": 9.468}, {"ts": 1770083400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 11741.0, "quote_volume": 617.5766, "trades": 12, "taker_buy_volume": 6401.0, "taker_buy_quote": 336.6926}, {"ts": 1770083460000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 527.0, "quote_volume": 27.7009, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 8.7316}, {"ts": 1770083520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 194.0, "quote_volume": 10.2238, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.2238}, {"ts": 1770083580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 319.0, "quote_volume": 16.7794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083700000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 409.0, "quote_volume": 21.5344, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 11.067}, {"ts": 1770083760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 12440.0, "quote_volume": 655.588, "trades": 4, "taker_buy_volume": 12440.0, "taker_buy_quote": 655.588}, {"ts": 1770083820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 189.0, "quote_volume": 9.9414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083940000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 361.0, "quote_volume": 19.0036, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 7.905}, {"ts": 1770084000000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 4570.0, "quote_volume": 240.8539, "trades": 5, "taker_buy_volume": 4570.0, "taker_buy_quote": 240.8539}, {"ts": 1770084060000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 3069.0, "quote_volume": 161.7181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084120000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 3391.0, "quote_volume": 178.7042, "trades": 5, "taker_buy_volume": 727.0, "taker_buy_quote": 38.3308}, {"ts": 1770084180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 166.0, "quote_volume": 8.7316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 160.0, "quote_volume": 8.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084300000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 1196.0, "quote_volume": 62.9275, "trades": 5, "taker_buy_volume": 911.0, "taker_buy_quote": 47.9365}, {"ts": 1770084360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 215.0, "quote_volume": 11.309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084420000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 343.0, "quote_volume": 18.0582, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 8.6428}, {"ts": 1770084480000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1104.0, "quote_volume": 58.0704, "trades": 4, "taker_buy_volume": 762.0, "taker_buy_quote": 40.0812}, {"ts": 1770084540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 372.0, "quote_volume": 19.53, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084600000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1964.0, "quote_volume": 103.1287, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 9.8362}, {"ts": 1770084660000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 14468.0, "quote_volume": 758.7626, "trades": 17, "taker_buy_volume": 10239.0, "taker_buy_quote": 536.7759}, {"ts": 1770084720000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1939.0, "quote_volume": 101.5839, "trades": 9, "taker_buy_volume": 1572.0, "taker_buy_quote": 82.3728}, {"ts": 1770084780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 5092.0, "quote_volume": 267.33, "trades": 5, "taker_buy_volume": 5092.0, "taker_buy_quote": 267.33}, {"ts": 1770084840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084900000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 1253.0, "quote_volume": 65.7636, "trades": 10, "taker_buy_volume": 1064.0, "taker_buy_quote": 55.86}, {"ts": 1770084960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 23356.0, "quote_volume": 1223.8544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085080000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 178.0, "quote_volume": 9.2916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 160.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085200000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1091.0, "quote_volume": 56.9502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085260000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 212.0, "quote_volume": 11.0664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085320000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 821.0, "quote_volume": 42.9193, "trades": 2, "taker_buy_volume": 631.0, "taker_buy_quote": 33.0013}, {"ts": 1770085380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 563.0, "quote_volume": 29.4449, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 29.4449}, {"ts": 1770085440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 157.0, "quote_volume": 8.2111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085500000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 365.0, "quote_volume": 19.0351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1611.0, "quote_volume": 83.9331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 21203.0, "quote_volume": 1104.6763, "trades": 3, "taker_buy_volume": 4222.0, "taker_buy_quote": 219.9662}, {"ts": 1770085680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 802.0, "quote_volume": 41.704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 175.0, "quote_volume": 9.1175, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.1175}, {"ts": 1770085800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 207.0, "quote_volume": 10.7847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085860000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 7390.0, "quote_volume": 384.1731, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085920000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 2719.0, "quote_volume": 141.511, "trades": 4, "taker_buy_volume": 1396.0, "taker_buy_quote": 72.715}, {"ts": 1770085980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 152.0, "quote_volume": 7.8888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086580000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 14528.0, "quote_volume": 755.5039, "trades": 7, "taker_buy_volume": 14528.0, "taker_buy_quote": 755.5039}, {"ts": 1770086640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 210.0, "quote_volume": 10.92, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 10.92}, {"ts": 1770086820000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 36476.0, "quote_volume": 1898.0647, "trades": 17, "taker_buy_volume": 31023.0, "taker_buy_quote": 1614.5087}, {"ts": 1770086880000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 7573.0, "quote_volume": 393.7443, "trades": 5, "taker_buy_volume": 6610.0, "taker_buy_quote": 343.72}, {"ts": 1770086940000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4501.0, "quote_volume": 233.6019, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 210.195}, {"ts": 1770087000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 405.0, "quote_volume": 21.06, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 21.06}, {"ts": 1770087060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087120000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 11997.0, "quote_volume": 622.6638, "trades": 5, "taker_buy_volume": 195.0, "taker_buy_quote": 10.14}, {"ts": 1770087180000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 903.0, "quote_volume": 46.8807, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 7.8}, {"ts": 1770087240000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 271.0, "quote_volume": 14.092, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 14.092}, {"ts": 1770087360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1216.0, "quote_volume": 63.232, "trades": 3, "taker_buy_volume": 1216.0, "taker_buy_quote": 63.232}, {"ts": 1770087420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2578.0, "quote_volume": 134.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 3790.0, "quote_volume": 196.7204, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 10.088}, {"ts": 1770087540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 351.0, "quote_volume": 18.2169, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 18.2169}, {"ts": 1770087600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4050.0, "quote_volume": 210.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5473.0, "quote_volume": 284.0487, "trades": 7, "taker_buy_volume": 5473.0, "taker_buy_quote": 284.0487}, {"ts": 1770087720000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 11789.0, "quote_volume": 609.6863, "trades": 9, "taker_buy_volume": 988.0, "taker_buy_quote": 51.2594}, {"ts": 1770087780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 171.0, "quote_volume": 8.8578, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 8.8578}, {"ts": 1770087840000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 345.0, "quote_volume": 17.871, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 17.871}, {"ts": 1770087900000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1189.0, "quote_volume": 61.5902, "trades": 7, "taker_buy_volume": 316.0, "taker_buy_quote": 16.3688}, {"ts": 1770088020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 180.0, "quote_volume": 9.342, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.342}, {"ts": 1770088080000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5733.0, "quote_volume": 297.5633, "trades": 5, "taker_buy_volume": 375.0, "taker_buy_quote": 19.4831}, {"ts": 1770088140000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088260000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 357.0, "quote_volume": 18.5283, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 18.5283}, {"ts": 1770088320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 195.0, "quote_volume": 10.14, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.14}, {"ts": 1770088380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 210.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 10.92}, {"ts": 1770088500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 195.0, "quote_volume": 10.1205, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 10.1205}, {"ts": 1770088620000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 15930.0, "quote_volume": 823.694, "trades": 7, "taker_buy_volume": 1130.0, "taker_buy_quote": 58.534}, {"ts": 1770088680000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 4860.0, "quote_volume": 251.2868, "trades": 7, "taker_buy_volume": 248.0, "taker_buy_quote": 12.8464}, {"ts": 1770088740000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 407.0, "quote_volume": 21.0419, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 21.0419}, {"ts": 1770088800000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 180.0, "quote_volume": 9.306, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.306}, {"ts": 1770088860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088920000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 181.0, "quote_volume": 9.3396, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.3396}, {"ts": 1770088980000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089040000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 663.0, "quote_volume": 34.2931, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 17.8207}, {"ts": 1770089100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 377.0, "quote_volume": 19.5663, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 19.5663}, {"ts": 1770089160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 538.0, "quote_volume": 27.9222, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 27.9222}, {"ts": 1770089220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 556.0, "quote_volume": 28.912, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 28.912}, {"ts": 1770089340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089460000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4437.0, "quote_volume": 231.2025, "trades": 6, "taker_buy_volume": 4437.0, "taker_buy_quote": 231.2025}, {"ts": 1770089520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089580000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089640000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 8509.0, "quote_volume": 444.9997, "trades": 5, "taker_buy_volume": 8509.0, "taker_buy_quote": 444.9997}, {"ts": 1770089700000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2079.0, "quote_volume": 108.7317, "trades": 8, "taker_buy_volume": 2079.0, "taker_buy_quote": 108.7317}, {"ts": 1770089760000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4050.0, "quote_volume": 211.815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 180.0, "quote_volume": 9.414, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.414}, {"ts": 1770089880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 364.0, "quote_volume": 19.0372, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 19.0372}, {"ts": 1770089940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090000000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 4211.0, "quote_volume": 220.6564, "trades": 18, "taker_buy_volume": 4211.0, "taker_buy_quote": 220.6564}, {"ts": 1770090060000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 4050.0, "quote_volume": 212.22, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090180000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5074.0, "quote_volume": 265.8776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 162.0, "quote_volume": 8.505, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 8.505}, {"ts": 1770090420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090660000, "open": 0.0526, "high": 0.0535, "low": 0.0526, "close": 0.0528, "volume": 440619.0, "quote_volume": 23337.3429, "trades": 154, "taker_buy_volume": 324689.0, "taker_buy_quote": 17203.8265}, {"ts": 1770090720000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 23438.0, "quote_volume": 1237.925, "trades": 16, "taker_buy_volume": 7942.0, "taker_buy_quote": 419.7362}, {"ts": 1770090780000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 23444.0, "quote_volume": 1240.1773, "trades": 8, "taker_buy_volume": 19068.0, "taker_buy_quote": 1008.7195}, {"ts": 1770090840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3724.0, "quote_volume": 196.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5970.0, "quote_volume": 315.216, "trades": 5, "taker_buy_volume": 1920.0, "taker_buy_quote": 101.376}, {"ts": 1770090960000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 14292.0, "quote_volume": 754.9409, "trades": 11, "taker_buy_volume": 8065.0, "taker_buy_quote": 426.1553}, {"ts": 1770091020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 283.0, "quote_volume": 14.999, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 14.999}, {"ts": 1770091080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4460.0, "quote_volume": 236.38, "trades": 3, "taker_buy_volume": 4460.0, "taker_buy_quote": 236.38}, {"ts": 1770091140000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 12581.0, "quote_volume": 668.0224, "trades": 16, "taker_buy_volume": 12294.0, "taker_buy_quote": 652.8114}, {"ts": 1770091200000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 208.0, "quote_volume": 11.0448, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 11.0448}, {"ts": 1770091260000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091320000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 5961.0, "quote_volume": 315.9552, "trades": 5, "taker_buy_volume": 4272.0, "taker_buy_quote": 226.4382}, {"ts": 1770091380000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 4431.0, "quote_volume": 234.8811, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 20.2311}, {"ts": 1770091440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 371.0, "quote_volume": 19.663, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 19.663}, {"ts": 1770091560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 202.0, "quote_volume": 10.6858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 360.0, "quote_volume": 19.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 755.0, "quote_volume": 40.015, "trades": 1, "taker_buy_volume": 755.0, "taker_buy_quote": 40.015}, {"ts": 1770091860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6831.0, "quote_volume": 362.043, "trades": 11, "taker_buy_volume": 2781.0, "taker_buy_quote": 147.393}, {"ts": 1770091920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 10330.0, "quote_volume": 546.457, "trades": 12, "taker_buy_volume": 6842.0, "taker_buy_quote": 361.9418}, {"ts": 1770091980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092040000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 847.0, "quote_volume": 44.7216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092100000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 12499.0, "quote_volume": 659.9904, "trades": 9, "taker_buy_volume": 4482.0, "taker_buy_quote": 236.6928}, {"ts": 1770092160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 416.0, "quote_volume": 22.0064, "trades": 3, "taker_buy_volume": 416.0, "taker_buy_quote": 22.0064}, {"ts": 1770092340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 155.0, "quote_volume": 8.1995, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 8.1995}, {"ts": 1770092460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092520000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092580000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092700000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 9862.0, "quote_volume": 521.1186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 149.0, "quote_volume": 7.8821, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 7.8821}, {"ts": 1770092820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 237.0, "quote_volume": 12.5373, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 12.5373}, {"ts": 1770092880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 6593.0, "quote_volume": 348.7697, "trades": 11, "taker_buy_volume": 6593.0, "taker_buy_quote": 348.7697}, {"ts": 1770092940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 178.0, "quote_volume": 9.4162, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.4162}, {"ts": 1770093000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 8258.0, "quote_volume": 436.8482, "trades": 5, "taker_buy_volume": 4482.0, "taker_buy_quote": 237.0978}, {"ts": 1770093060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093120000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 1804.0, "quote_volume": 95.4523, "trades": 5, "taker_buy_volume": 1804.0, "taker_buy_quote": 95.4523}, {"ts": 1770093180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 356.0, "quote_volume": 18.868, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 18.868}, {"ts": 1770093240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093300000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093360000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 654.0, "quote_volume": 34.6783, "trades": 3, "taker_buy_volume": 654.0, "taker_buy_quote": 34.6783}, {"ts": 1770093420000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 178.0, "quote_volume": 9.4518, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.4518}, {"ts": 1770093480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 426.0, "quote_volume": 22.6206, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 22.6206}, {"ts": 1770093600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 668.0, "quote_volume": 35.4708, "trades": 3, "taker_buy_volume": 668.0, "taker_buy_quote": 35.4708}, {"ts": 1770093660000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 9654.0, "quote_volume": 514.4988, "trades": 13, "taker_buy_volume": 9232.0, "taker_buy_quote": 492.0484}, {"ts": 1770093720000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 959.0, "quote_volume": 51.2298, "trades": 6, "taker_buy_volume": 959.0, "taker_buy_quote": 51.2298}, {"ts": 1770093780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 369.0, "quote_volume": 19.7415, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 19.7415}, {"ts": 1770093840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 162.0, "quote_volume": 8.667, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 8.667}, {"ts": 1770093900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093960000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4535.0, "quote_volume": 242.169, "trades": 11, "taker_buy_volume": 1591.0, "taker_buy_quote": 84.9594}, {"ts": 1770094020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5208.0, "quote_volume": 278.1072, "trades": 8, "taker_buy_volume": 1158.0, "taker_buy_quote": 61.8372}, {"ts": 1770094200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 710.0, "quote_volume": 37.914, "trades": 3, "taker_buy_volume": 710.0, "taker_buy_quote": 37.914}, {"ts": 1770094260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 221.0, "quote_volume": 11.8014, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 11.8014}, {"ts": 1770094380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3600.0, "quote_volume": 192.24, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 192.24}, {"ts": 1770094440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094500000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 29713.0, "quote_volume": 1589.0064, "trades": 21, "taker_buy_volume": 27896.0, "taker_buy_quote": 1491.9786}, {"ts": 1770094560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4559.0, "quote_volume": 243.4506, "trades": 4, "taker_buy_volume": 4559.0, "taker_buy_quote": 243.4506}, {"ts": 1770094620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 221.0, "quote_volume": 11.8235, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 11.8235}, {"ts": 1770094740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6946.0, "quote_volume": 370.9164, "trades": 12, "taker_buy_volume": 4570.0, "taker_buy_quote": 244.038}, {"ts": 1770094980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 593.0, "quote_volume": 31.7255, "trades": 1, "taker_buy_volume": 593.0, "taker_buy_quote": 31.7255}, {"ts": 1770095040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4244.0, "quote_volume": 227.054, "trades": 4, "taker_buy_volume": 4244.0, "taker_buy_quote": 227.054}, {"ts": 1770095220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 169.0, "quote_volume": 9.0415, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 9.0415}, {"ts": 1770095280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 161.0, "quote_volume": 8.6296, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 8.6296}, {"ts": 1770095460000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 18296.0, "quote_volume": 978.8059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4050.0, "quote_volume": 215.865, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 215.865}, {"ts": 1770095580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1023.0, "quote_volume": 54.5259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4216.0, "quote_volume": 224.7128, "trades": 2, "taker_buy_volume": 4216.0, "taker_buy_quote": 224.7128}, {"ts": 1770095760000, "open": 0.0534, "high": 0.0541, "low": 0.0533, "close": 0.0541, "volume": 119957.0, "quote_volume": 6467.778, "trades": 46, "taker_buy_volume": 103025.0, "taker_buy_quote": 5558.5378}, {"ts": 1770095820000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 18169.0, "quote_volume": 978.5998, "trades": 47, "taker_buy_volume": 9873.0, "taker_buy_quote": 531.9279}, {"ts": 1770095880000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 11024.0, "quote_volume": 592.6672, "trades": 30, "taker_buy_volume": 2018.0, "taker_buy_quote": 108.3666}, {"ts": 1770095940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 384.0, "quote_volume": 20.6592, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 20.6592}, {"ts": 1770096000000, "open": 0.0538, "high": 0.0541, "low": 0.0538, "close": 0.054, "volume": 67414.0, "quote_volume": 3640.4481, "trades": 23, "taker_buy_volume": 66051.0, "taker_buy_quote": 3566.9601}, {"ts": 1770096060000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 11737.0, "quote_volume": 635.8441, "trades": 13, "taker_buy_volume": 10912.0, "taker_buy_quote": 591.2116}, {"ts": 1770096120000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 3457.0, "quote_volume": 186.9739, "trades": 13, "taker_buy_volume": 1651.0, "taker_buy_quote": 89.3355}, {"ts": 1770096180000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 15636.0, "quote_volume": 850.1086, "trades": 10, "taker_buy_volume": 14957.0, "taker_buy_quote": 813.2389}, {"ts": 1770096240000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 20233.0, "quote_volume": 1096.2693, "trades": 7, "taker_buy_volume": 4050.0, "taker_buy_quote": 219.51}, {"ts": 1770096300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 15338.0, "quote_volume": 827.4048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096420000, "open": 0.054, "high": 0.0543, "low": 0.054, "close": 0.0542, "volume": 60265.0, "quote_volume": 3261.6282, "trades": 32, "taker_buy_volume": 48863.0, "taker_buy_quote": 2643.9777}, {"ts": 1770096480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 213.0, "quote_volume": 11.5446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096540000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 106057.0, "quote_volume": 5733.2713, "trades": 30, "taker_buy_volume": 5822.0, "taker_buy_quote": 315.5524}, {"ts": 1770096600000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 105027.0, "quote_volume": 5654.9976, "trades": 23, "taker_buy_volume": 78302.0, "taker_buy_quote": 4212.6476}, {"ts": 1770096660000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 77669.0, "quote_volume": 4178.5922, "trades": 15, "taker_buy_volume": 2955.0, "taker_buy_quote": 158.979}, {"ts": 1770096720000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 41593.0, "quote_volume": 2241.6106, "trades": 15, "taker_buy_volume": 37667.0, "taker_buy_quote": 2029.9992}, {"ts": 1770096780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 588.0, "quote_volume": 31.6932, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 31.6932}, {"ts": 1770096840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4000.0, "quote_volume": 215.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096900000, "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0536, "volume": 43080.0, "quote_volume": 2315.1529, "trades": 11, "taker_buy_volume": 4241.0, "taker_buy_quote": 228.5899}, {"ts": 1770096960000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 102163.0, "quote_volume": 5483.219, "trades": 38, "taker_buy_volume": 58475.0, "taker_buy_quote": 3139.2379}, {"ts": 1770097020000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 106750.0, "quote_volume": 5716.987, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097080000, "open": 0.0536, "high": 0.0537, "low": 0.0534, "close": 0.0535, "volume": 110305.0, "quote_volume": 5899.2225, "trades": 30, "taker_buy_volume": 2077.0, "taker_buy_quote": 111.4984}, {"ts": 1770097140000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 13086.0, "quote_volume": 700.0827, "trades": 7, "taker_buy_volume": 10525.0, "taker_buy_quote": 563.0875}, {"ts": 1770097200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2181.0, "quote_volume": 116.6835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097260000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 21133.0, "quote_volume": 1134.0632, "trades": 22, "taker_buy_volume": 18211.0, "taker_buy_quote": 977.1518}, {"ts": 1770097320000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 78814.0, "quote_volume": 4231.0048, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 883.0, "quote_volume": 47.4171, "trades": 3, "taker_buy_volume": 883.0, "taker_buy_quote": 47.4171}, {"ts": 1770097440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2972.0, "quote_volume": 159.8936, "trades": 7, "taker_buy_volume": 2972.0, "taker_buy_quote": 159.8936}, {"ts": 1770097500000, "open": 0.0538, "high": 0.0541, "low": 0.0538, "close": 0.0541, "volume": 19955.0, "quote_volume": 1079.0125, "trades": 9, "taker_buy_volume": 19577.0, "taker_buy_quote": 1058.6761}, {"ts": 1770097560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 227.0, "quote_volume": 12.258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 155972.0, "quote_volume": 8396.9071, "trades": 28, "taker_buy_volume": 13911.0, "taker_buy_quote": 748.9086}, {"ts": 1770097680000, "open": 0.0537, "high": 0.0538, "low": 0.0535, "close": 0.0535, "volume": 134392.0, "quote_volume": 7205.5571, "trades": 45, "taker_buy_volume": 4584.0, "taker_buy_quote": 246.6192}, {"ts": 1770097740000, "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0538, "volume": 126980.0, "quote_volume": 6826.0374, "trades": 46, "taker_buy_volume": 114990.0, "taker_buy_quote": 6181.0204}, {"ts": 1770097800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1343.0, "quote_volume": 71.9848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 328.0, "quote_volume": 17.548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097920000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1469.0, "quote_volume": 78.7142, "trades": 2, "taker_buy_volume": 1227.0, "taker_buy_quote": 65.7672}, {"ts": 1770097980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5571.0, "quote_volume": 298.6056, "trades": 4, "taker_buy_volume": 5571.0, "taker_buy_quote": 298.6056}, {"ts": 1770098040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7990.0, "quote_volume": 427.465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098100000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 4774.0, "quote_volume": 255.3653, "trades": 5, "taker_buy_volume": 4337.0, "taker_buy_quote": 232.0295}, {"ts": 1770098160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4202.0, "quote_volume": 224.3868, "trades": 2, "taker_buy_volume": 4202.0, "taker_buy_quote": 224.3868}, {"ts": 1770098220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4435.0, "quote_volume": 237.2725, "trades": 4, "taker_buy_volume": 4435.0, "taker_buy_quote": 237.2725}, {"ts": 1770098280000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 28218.0, "quote_volume": 1511.332, "trades": 16, "taker_buy_volume": 28218.0, "taker_buy_quote": 1511.332}, {"ts": 1770098340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098520000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4599.0, "quote_volume": 246.9422, "trades": 4, "taker_buy_volume": 4358.0, "taker_buy_quote": 234.0246}, {"ts": 1770098580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 50807.0, "quote_volume": 2728.3359, "trades": 13, "taker_buy_volume": 1436.0, "taker_buy_quote": 77.1132}, {"ts": 1770098760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4039.0, "quote_volume": 216.8943, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098820000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 9880.0, "quote_volume": 530.0565, "trades": 19, "taker_buy_volume": 4885.0, "taker_buy_quote": 261.9195}, {"ts": 1770098880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 20975.0, "quote_volume": 1124.26, "trades": 83, "taker_buy_volume": 20975.0, "taker_buy_quote": 1124.26}, {"ts": 1770098940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1298.0, "quote_volume": 69.443, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 373.0, "quote_volume": 19.9928, "trades": 1, "taker_buy_volume": 373.0, "taker_buy_quote": 19.9928}, {"ts": 1770099120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 114.0, "quote_volume": 6.099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 23956.0, "quote_volume": 1284.0416, "trades": 23, "taker_buy_volume": 23956.0, "taker_buy_quote": 1284.0416}, {"ts": 1770099300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 39379.0, "quote_volume": 2110.7144, "trades": 86, "taker_buy_volume": 35226.0, "taker_buy_quote": 1888.1136}, {"ts": 1770099360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 45687.0, "quote_volume": 2457.0451, "trades": 42, "taker_buy_volume": 41637.0, "taker_buy_quote": 2239.1551}, {"ts": 1770099540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4050.0, "quote_volume": 217.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 12517.0, "quote_volume": 673.9992, "trades": 15, "taker_buy_volume": 6671.0, "taker_buy_quote": 358.8998}, {"ts": 1770099660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 103.0, "quote_volume": 5.5517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2194.0, "quote_volume": 118.0558, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 10.0254}, {"ts": 1770099780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3691.0, "quote_volume": 198.9449, "trades": 1, "taker_buy_volume": 3691.0, "taker_buy_quote": 198.9449}, {"ts": 1770099840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 513.0, "quote_volume": 27.6507, "trades": 4, "taker_buy_volume": 513.0, "taker_buy_quote": 27.6507}, {"ts": 1770099900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9610.0, "quote_volume": 517.979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100020000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4327.0, "quote_volume": 233.253, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 14.958}, {"ts": 1770100080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 155.0, "quote_volume": 8.3545, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 8.3545}, {"ts": 1770100140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1072.0, "quote_volume": 57.888, "trades": 9, "taker_buy_volume": 1072.0, "taker_buy_quote": 57.888}, {"ts": 1770100200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 173.0, "quote_volume": 9.3593, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.3593}, {"ts": 1770100260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 974.0, "quote_volume": 52.6934, "trades": 4, "taker_buy_volume": 974.0, "taker_buy_quote": 52.6934}, {"ts": 1770100320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4153.0, "quote_volume": 224.6773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6522.0, "quote_volume": 352.8402, "trades": 12, "taker_buy_volume": 1549.0, "taker_buy_quote": 83.8009}, {"ts": 1770100500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4222.0, "quote_volume": 228.8324, "trades": 4, "taker_buy_volume": 4222.0, "taker_buy_quote": 228.8324}, {"ts": 1770100560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4216.0, "quote_volume": 228.5072, "trades": 3, "taker_buy_volume": 4216.0, "taker_buy_quote": 228.5072}, {"ts": 1770100680000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6065.0, "quote_volume": 327.51, "trades": 9, "taker_buy_volume": 6065.0, "taker_buy_quote": 327.51}, {"ts": 1770100800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2667.0, "quote_volume": 144.018, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 2446.0, "quote_volume": 132.2887, "trades": 2, "taker_buy_volume": 2047.0, "taker_buy_quote": 110.7427}, {"ts": 1770100920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 167.0, "quote_volume": 9.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 627.0, "quote_volume": 33.858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 189.0, "quote_volume": 10.206, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.206}, {"ts": 1770101160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2180.0, "quote_volume": 117.938, "trades": 3, "taker_buy_volume": 2180.0, "taker_buy_quote": 117.938}, {"ts": 1770101220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1790.0, "quote_volume": 96.839, "trades": 5, "taker_buy_volume": 1790.0, "taker_buy_quote": 96.839}, {"ts": 1770101280000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 194.0, "quote_volume": 10.5148, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.5148}, {"ts": 1770101460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 152.0, "quote_volume": 8.2384, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 8.2384}, {"ts": 1770101520000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 76407.0, "quote_volume": 4154.9697, "trades": 25, "taker_buy_volume": 69558.0, "taker_buy_quote": 3783.2337}, {"ts": 1770101580000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 94832.0, "quote_volume": 5160.2297, "trades": 14, "taker_buy_volume": 18638.0, "taker_buy_quote": 1015.2761}, {"ts": 1770101640000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 18357.0, "quote_volume": 999.9465, "trades": 6, "taker_buy_volume": 18357.0, "taker_buy_quote": 999.9465}, {"ts": 1770101760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101820000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1911.0, "quote_volume": 103.9584, "trades": 8, "taker_buy_volume": 1911.0, "taker_buy_quote": 103.9584}, {"ts": 1770101880000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 803.0, "quote_volume": 43.6796, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 28.4213}, {"ts": 1770101940000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 10457.0, "quote_volume": 567.1744, "trades": 4, "taker_buy_volume": 4050.0, "taker_buy_quote": 219.51}, {"ts": 1770102000000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 8530.0, "quote_volume": 461.921, "trades": 3, "taker_buy_volume": 430.0, "taker_buy_quote": 23.306}, {"ts": 1770102060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6316.0, "quote_volume": 341.064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 185.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.99}, {"ts": 1770102180000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 46345.0, "quote_volume": 2509.1617, "trades": 22, "taker_buy_volume": 44157.0, "taker_buy_quote": 2390.7909}, {"ts": 1770102240000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 69569.0, "quote_volume": 3768.1341, "trades": 14, "taker_buy_volume": 65691.0, "taker_buy_quote": 3558.3241}, {"ts": 1770102300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3693.0, "quote_volume": 200.1606, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102360000, "open": 0.0543, "high": 0.0546, "low": 0.0543, "close": 0.0546, "volume": 56352.0, "quote_volume": 3063.5194, "trades": 26, "taker_buy_volume": 46572.0, "taker_buy_quote": 2532.4654}, {"ts": 1770102420000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 11931.0, "quote_volume": 650.2395, "trades": 7, "taker_buy_volume": 3831.0, "taker_buy_quote": 208.7895}, {"ts": 1770102480000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 2926.0, "quote_volume": 159.7333, "trades": 6, "taker_buy_volume": 2926.0, "taker_buy_quote": 159.7333}, {"ts": 1770102540000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 42884.0, "quote_volume": 2340.6579, "trades": 18, "taker_buy_volume": 34697.0, "taker_buy_quote": 1894.0512}, {"ts": 1770102600000, "open": 0.0545, "high": 0.0551, "low": 0.0545, "close": 0.0551, "volume": 108339.0, "quote_volume": 5946.158, "trades": 42, "taker_buy_volume": 95209.0, "taker_buy_quote": 5228.8596}, {"ts": 1770102660000, "open": 0.0549, "high": 0.0552, "low": 0.0547, "close": 0.0549, "volume": 185978.0, "quote_volume": 10223.5764, "trades": 77, "taker_buy_volume": 135975.0, "taker_buy_quote": 7480.9479}, {"ts": 1770102720000, "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 87574.0, "quote_volume": 4817.2581, "trades": 89, "taker_buy_volume": 45992.0, "taker_buy_quote": 2531.7159}, {"ts": 1770102780000, "open": 0.055, "high": 0.055, "low": 0.0546, "close": 0.0546, "volume": 70938.0, "quote_volume": 3889.0012, "trades": 50, "taker_buy_volume": 19807.0, "taker_buy_quote": 1087.5203}, {"ts": 1770102840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 12433.0, "quote_volume": 680.0851, "trades": 4, "taker_buy_volume": 12433.0, "taker_buy_quote": 680.0851}, {"ts": 1770102900000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 101650.0, "quote_volume": 5540.5052, "trades": 14, "taker_buy_volume": 26974.0, "taker_buy_quote": 1470.248}, {"ts": 1770102960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3150.0, "quote_volume": 171.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103020000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 57448.0, "quote_volume": 3140.6136, "trades": 22, "taker_buy_volume": 57448.0, "taker_buy_quote": 3140.6136}, {"ts": 1770103080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4456.0, "quote_volume": 243.2976, "trades": 18, "taker_buy_volume": 4456.0, "taker_buy_quote": 243.2976}, {"ts": 1770103140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 9981.0, "quote_volume": 545.9607, "trades": 10, "taker_buy_volume": 9202.0, "taker_buy_quote": 503.3494}, {"ts": 1770103200000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 62892.0, "quote_volume": 3451.1231, "trades": 18, "taker_buy_volume": 43658.0, "taker_buy_quote": 2397.0999}, {"ts": 1770103260000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 121051.0, "quote_volume": 6651.9711, "trades": 31, "taker_buy_volume": 81601.0, "taker_buy_quote": 4484.7272}, {"ts": 1770103320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 200.0, "quote_volume": 10.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 21086.0, "quote_volume": 1153.4042, "trades": 9, "taker_buy_volume": 7321.0, "taker_buy_quote": 400.4587}, {"ts": 1770103440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 9454.0, "quote_volume": 516.1884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 366.0, "quote_volume": 19.9836, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 19.9836}, {"ts": 1770103560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103620000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 94474.0, "quote_volume": 5159.3654, "trades": 15, "taker_buy_volume": 90424.0, "taker_buy_quote": 4937.8304}, {"ts": 1770103680000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2507.0, "quote_volume": 137.1329, "trades": 1, "taker_buy_volume": 2507.0, "taker_buy_quote": 137.1329}, {"ts": 1770103740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 9205.0, "quote_volume": 502.593, "trades": 6, "taker_buy_volume": 5044.0, "taker_buy_quote": 275.4024}, {"ts": 1770103800000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 18936.0, "quote_volume": 1037.2336, "trades": 8, "taker_buy_volume": 18053.0, "taker_buy_quote": 988.9335}, {"ts": 1770103860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103920000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 6401.0, "quote_volume": 350.9809, "trades": 5, "taker_buy_volume": 6401.0, "taker_buy_quote": 350.9809}, {"ts": 1770103980000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 184506.0, "quote_volume": 10107.9023, "trades": 60, "taker_buy_volume": 79555.0, "taker_buy_quote": 4361.4904}, {"ts": 1770104040000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 68235.0, "quote_volume": 3732.5391, "trades": 19, "taker_buy_volume": 1465.0, "taker_buy_quote": 80.1355}, {"ts": 1770104100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4750.0, "quote_volume": 259.825, "trades": 9, "taker_buy_volume": 3222.0, "taker_buy_quote": 176.2434}, {"ts": 1770104160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 173.0, "quote_volume": 9.4631, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.4631}, {"ts": 1770104220000, "open": 0.0546, "high": 0.0549, "low": 0.0546, "close": 0.0549, "volume": 35771.0, "quote_volume": 1954.746, "trades": 26, "taker_buy_volume": 24454.0, "taker_buy_quote": 1336.8378}, {"ts": 1770104280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3927.0, "quote_volume": 215.1996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104400000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 32571.0, "quote_volume": 1772.4604, "trades": 16, "taker_buy_volume": 6572.0, "taker_buy_quote": 358.0868}, {"ts": 1770104460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 116569.0, "quote_volume": 6329.6967, "trades": 14, "taker_buy_volume": 80265.0, "taker_buy_quote": 4358.3895}, {"ts": 1770104520000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 34625.0, "quote_volume": 1877.1921, "trades": 17, "taker_buy_volume": 10522.0, "taker_buy_quote": 570.8534}, {"ts": 1770104580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 46061.0, "quote_volume": 2496.5062, "trades": 16, "taker_buy_volume": 27068.0, "taker_buy_quote": 1467.0856}, {"ts": 1770104640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 314.0, "quote_volume": 17.0188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104700000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13153.0, "quote_volume": 712.9108, "trades": 3, "taker_buy_volume": 12980.0, "taker_buy_quote": 703.5342}, {"ts": 1770104760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104880000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 63198.0, "quote_volume": 3421.9742, "trades": 7, "taker_buy_volume": 6581.0, "taker_buy_quote": 356.6902}, {"ts": 1770104940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3363.0, "quote_volume": 182.2746, "trades": 3, "taker_buy_volume": 3363.0, "taker_buy_quote": 182.2746}, {"ts": 1770105000000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3756.0, "quote_volume": 203.5752, "trades": 2, "taker_buy_volume": 1600.0, "taker_buy_quote": 86.72}, {"ts": 1770105060000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 62360.0, "quote_volume": 3385.8061, "trades": 12, "taker_buy_volume": 59918.0, "taker_buy_quote": 3253.4497}, {"ts": 1770105180000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 55359.0, "quote_volume": 2991.8402, "trades": 16, "taker_buy_volume": 607.0, "taker_buy_quote": 32.8387}, {"ts": 1770105360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 493.0, "quote_volume": 26.6039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 16165.0, "quote_volume": 871.4935, "trades": 5, "taker_buy_volume": 3905.0, "taker_buy_quote": 210.6795}, {"ts": 1770105540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 324.0, "quote_volume": 17.4636, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 17.4636}, {"ts": 1770105600000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 16152.0, "quote_volume": 870.6804, "trades": 15, "taker_buy_volume": 10796.0, "taker_buy_quote": 582.1226}, {"ts": 1770105660000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 6068.0, "quote_volume": 326.8318, "trades": 10, "taker_buy_volume": 1927.0, "taker_buy_quote": 103.9626}, {"ts": 1770105720000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28880.0, "quote_volume": 1553.5401, "trades": 13, "taker_buy_volume": 2447.0, "taker_buy_quote": 131.6486}, {"ts": 1770105780000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 20504.0, "quote_volume": 1100.4512, "trades": 8, "taker_buy_volume": 4153.0, "taker_buy_quote": 223.0161}, {"ts": 1770105840000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 1073.0, "quote_volume": 57.5538, "trades": 3, "taker_buy_volume": 410.0, "taker_buy_quote": 22.017}, {"ts": 1770105900000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 17773.0, "quote_volume": 952.449, "trades": 8, "taker_buy_volume": 7697.0, "taker_buy_quote": 412.5592}, {"ts": 1770105960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5107.0, "quote_volume": 273.2245, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 216.675}, {"ts": 1770106020000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 84078.0, "quote_volume": 4490.6408, "trades": 40, "taker_buy_volume": 23751.0, "taker_buy_quote": 1268.774}, {"ts": 1770106080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 410.0, "quote_volume": 21.935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106140000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3878.0, "quote_volume": 207.7118, "trades": 3, "taker_buy_volume": 2388.0, "taker_buy_quote": 127.9968}, {"ts": 1770106200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 17420.0, "quote_volume": 931.97, "trades": 9, "taker_buy_volume": 14027.0, "taker_buy_quote": 750.4445}, {"ts": 1770106260000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 50544.0, "quote_volume": 2699.2091, "trades": 9, "taker_buy_volume": 15148.0, "taker_buy_quote": 809.0274}, {"ts": 1770106320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 50934.0, "quote_volume": 2719.8756, "trades": 9, "taker_buy_volume": 4726.0, "taker_buy_quote": 252.3684}, {"ts": 1770106380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5231.0, "quote_volume": 279.3354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5334.0, "quote_volume": 284.8356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 344.0, "quote_volume": 18.3696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 11656.0, "quote_volume": 622.4304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 378.0, "quote_volume": 20.1852, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 20.1852}, {"ts": 1770106680000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4225.0, "quote_volume": 225.5975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106740000, "open": 0.0533, "high": 0.0538, "low": 0.0533, "close": 0.0538, "volume": 282540.0, "quote_volume": 15142.3227, "trades": 56, "taker_buy_volume": 192510.0, "taker_buy_quote": 10316.7603}, {"ts": 1770106800000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 8526.0, "quote_volume": 457.0141, "trades": 7, "taker_buy_volume": 205.0, "taker_buy_quote": 11.0085}, {"ts": 1770106860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 219.0, "quote_volume": 11.7165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106920000, "open": 0.0535, "high": 0.054, "low": 0.0535, "close": 0.0539, "volume": 239762.0, "quote_volume": 12910.7873, "trades": 53, "taker_buy_volume": 209805.0, "taker_buy_quote": 11294.8146}, {"ts": 1770106980000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 3973.0, "quote_volume": 213.7364, "trades": 8, "taker_buy_volume": 396.0, "taker_buy_quote": 21.3238}, {"ts": 1770107040000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 2301.0, "quote_volume": 123.8307, "trades": 12, "taker_buy_volume": 2080.0, "taker_buy_quote": 111.963}, {"ts": 1770107100000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 7879.0, "quote_volume": 425.146, "trades": 12, "taker_buy_volume": 7879.0, "taker_buy_quote": 425.146}, {"ts": 1770107160000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 978.0, "quote_volume": 52.7981, "trades": 6, "taker_buy_volume": 290.0, "taker_buy_quote": 15.66}, {"ts": 1770107220000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 158477.0, "quote_volume": 8582.4831, "trades": 27, "taker_buy_volume": 136088.0, "taker_buy_quote": 7369.7237}, {"ts": 1770107280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 563.0, "quote_volume": 30.5146, "trades": 5, "taker_buy_volume": 563.0, "taker_buy_quote": 30.5146}, {"ts": 1770107340000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 1195.0, "quote_volume": 64.6773, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 15.0676}, {"ts": 1770107400000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 8131.0, "quote_volume": 440.597, "trades": 16, "taker_buy_volume": 7015.0, "taker_buy_quote": 380.2214}, {"ts": 1770107460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 159.0, "quote_volume": 8.6337, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.6337}, {"ts": 1770107520000, "open": 0.0543, "high": 0.0549, "low": 0.0542, "close": 0.0546, "volume": 512621.0, "quote_volume": 27970.8488, "trades": 138, "taker_buy_volume": 277001.0, "taker_buy_quote": 15115.7647}, {"ts": 1770107580000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 48368.0, "quote_volume": 2639.2262, "trades": 34, "taker_buy_volume": 33130.0, "taker_buy_quote": 1808.8714}, {"ts": 1770107640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 303.0, "quote_volume": 16.5741, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 16.5741}, {"ts": 1770107700000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 12800.0, "quote_volume": 698.5394, "trades": 17, "taker_buy_volume": 4951.0, "taker_buy_quote": 270.3433}, {"ts": 1770107760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107820000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3924.0, "quote_volume": 214.6428, "trades": 3, "taker_buy_volume": 3924.0, "taker_buy_quote": 214.6428}, {"ts": 1770107880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 13761.0, "quote_volume": 752.7267, "trades": 12, "taker_buy_volume": 13761.0, "taker_buy_quote": 752.7267}, {"ts": 1770107940000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 16292.0, "quote_volume": 886.7374, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108000000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 5824.0, "quote_volume": 317.408, "trades": 6, "taker_buy_volume": 4050.0, "taker_buy_quote": 220.725}, {"ts": 1770108060000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5646.0, "quote_volume": 307.1424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108120000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1559.0, "quote_volume": 84.8096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108180000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 1223.0, "quote_volume": 66.428, "trades": 5, "taker_buy_volume": 191.0, "taker_buy_quote": 10.3904}, {"ts": 1770108240000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 11761.0, "quote_volume": 639.6321, "trades": 7, "taker_buy_volume": 11007.0, "taker_buy_quote": 598.7653}, {"ts": 1770108300000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 10240.0, "quote_volume": 557.0459, "trades": 14, "taker_buy_volume": 9579.0, "taker_buy_quote": 521.0976}, {"ts": 1770108360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 166.0, "quote_volume": 9.0138, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 9.0138}, {"ts": 1770108420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3546.0, "quote_volume": 192.5478, "trades": 2, "taker_buy_volume": 3546.0, "taker_buy_quote": 192.5478}, {"ts": 1770108480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4151.0, "quote_volume": 224.9842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 9189.0, "quote_volume": 496.206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5532.0, "quote_volume": 298.728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2641.0, "quote_volume": 142.3499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 8930.0, "quote_volume": 481.327, "trades": 4, "taker_buy_volume": 4726.0, "taker_buy_quote": 254.7314}, {"ts": 1770108960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2157.0, "quote_volume": 116.2623, "trades": 4, "taker_buy_volume": 2157.0, "taker_buy_quote": 116.2623}, {"ts": 1770109020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 820.0, "quote_volume": 44.2143, "trades": 3, "taker_buy_volume": 163.0, "taker_buy_quote": 8.802}, {"ts": 1770109140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3157.0, "quote_volume": 170.4438, "trades": 2, "taker_buy_volume": 2815.0, "taker_buy_quote": 152.01}, {"ts": 1770109260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 877.0, "quote_volume": 47.358, "trades": 5, "taker_buy_volume": 877.0, "taker_buy_quote": 47.358}, {"ts": 1770109320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4233.0, "quote_volume": 229.0053, "trades": 2, "taker_buy_volume": 4233.0, "taker_buy_quote": 229.0053}, {"ts": 1770109380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1298.0, "quote_volume": 70.2218, "trades": 1, "taker_buy_volume": 1298.0, "taker_buy_quote": 70.2218}, {"ts": 1770109440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109500000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2796.0, "quote_volume": 151.5257, "trades": 4, "taker_buy_volume": 2796.0, "taker_buy_quote": 151.5257}, {"ts": 1770109560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3567.0, "quote_volume": 193.3314, "trades": 1, "taker_buy_volume": 3567.0, "taker_buy_quote": 193.3314}, {"ts": 1770109620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109680000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4217.0, "quote_volume": 228.5614, "trades": 2, "taker_buy_volume": 4217.0, "taker_buy_quote": 228.5614}, {"ts": 1770109740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4000.0, "quote_volume": 216.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109800000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109860000, "open": 0.0541, "high": 0.0541, "low": 0.0537, "close": 0.0538, "volume": 66080.0, "quote_volume": 3558.7741, "trades": 27, "taker_buy_volume": 8938.0, "taker_buy_quote": 481.842}, {"ts": 1770109920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 19320.0, "quote_volume": 1040.6917, "trades": 23, "taker_buy_volume": 13603.0, "taker_buy_quote": 732.7121}, {"ts": 1770109980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 496.0, "quote_volume": 26.697, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 6.5758}, {"ts": 1770110040000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 16484.0, "quote_volume": 886.7267, "trades": 5, "taker_buy_volume": 11683.0, "taker_buy_quote": 628.5454}, {"ts": 1770110100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110160000, "open": 0.0537, "high": 0.0537, "low": 0.0534, "close": 0.0537, "volume": 47508.0, "quote_volume": 2542.1829, "trades": 20, "taker_buy_volume": 10293.0, "taker_buy_quote": 552.7026}, {"ts": 1770110220000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 8205.0, "quote_volume": 441.429, "trades": 7, "taker_buy_volume": 5121.0, "taker_buy_quote": 275.5098}, {"ts": 1770110280000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 15358.0, "quote_volume": 826.6904, "trades": 9, "taker_buy_volume": 9200.0, "taker_buy_quote": 495.4354}, {"ts": 1770110340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 363.0, "quote_volume": 19.4931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110400000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110460000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12716.0, "quote_volume": 683.7158, "trades": 7, "taker_buy_volume": 12716.0, "taker_buy_quote": 683.7158}, {"ts": 1770110520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 346.0, "quote_volume": 18.5802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2365.0, "quote_volume": 127.0005, "trades": 2, "taker_buy_volume": 2200.0, "taker_buy_quote": 118.14}, {"ts": 1770110640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 716.0, "quote_volume": 38.3776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110700000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 13218.0, "quote_volume": 709.4732, "trades": 11, "taker_buy_volume": 9884.0, "taker_buy_quote": 530.7708}, {"ts": 1770110760000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 16218.0, "quote_volume": 869.3029, "trades": 20, "taker_buy_volume": 12402.0, "taker_buy_quote": 664.7806}, {"ts": 1770110820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3545.0, "quote_volume": 189.6959, "trades": 11, "taker_buy_volume": 384.0, "taker_buy_quote": 20.5824}, {"ts": 1770110880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 323.0, "quote_volume": 17.3128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111000000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 17806.0, "quote_volume": 956.1623, "trades": 13, "taker_buy_volume": 15937.0, "taker_buy_quote": 855.8169}, {"ts": 1770111060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1647.0, "quote_volume": 88.4439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111120000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1124.0, "quote_volume": 60.3588, "trades": 2, "taker_buy_volume": 1124.0, "taker_buy_quote": 60.3588}, {"ts": 1770111180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 373.0, "quote_volume": 19.9928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111240000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3360.0, "quote_volume": 180.132, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 19.332}, {"ts": 1770111300000, "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0538, "volume": 34502.0, "quote_volume": 1854.588, "trades": 18, "taker_buy_volume": 32480.0, "taker_buy_quote": 1745.8396}, {"ts": 1770111360000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4549.0, "quote_volume": 244.7198, "trades": 4, "taker_buy_volume": 4203.0, "taker_buy_quote": 226.1214}, {"ts": 1770111420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4238.0, "quote_volume": 228.0044, "trades": 2, "taker_buy_volume": 4238.0, "taker_buy_quote": 228.0044}, {"ts": 1770111480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 122.0, "quote_volume": 6.5514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 184.0, "quote_volume": 9.8808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 845.0, "quote_volume": 45.3765, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111720000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 8932.0, "quote_volume": 480.5211, "trades": 8, "taker_buy_volume": 8727.0, "taker_buy_quote": 469.5126}, {"ts": 1770111780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2763.0, "quote_volume": 148.6494, "trades": 7, "taker_buy_volume": 2763.0, "taker_buy_quote": 148.6494}, {"ts": 1770111840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2130.0, "quote_volume": 114.5738, "trades": 9, "taker_buy_volume": 1080.0, "taker_buy_quote": 58.104}, {"ts": 1770111900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1747.0, "quote_volume": 94.1633, "trades": 5, "taker_buy_volume": 1747.0, "taker_buy_quote": 94.1633}, {"ts": 1770111960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 179.0, "quote_volume": 9.6302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112020000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 542.0, "quote_volume": 29.1945, "trades": 4, "taker_buy_volume": 349.0, "taker_buy_quote": 18.8111}, {"ts": 1770112080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 145.0, "quote_volume": 7.8155, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.8155}, {"ts": 1770112140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 377.0, "quote_volume": 20.3015, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 10.1871}, {"ts": 1770112260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 203.0, "quote_volume": 10.9417, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.9417}, {"ts": 1770112320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 333.0, "quote_volume": 17.9154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112380000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 390.0, "quote_volume": 21.0024, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 10.9956}, {"ts": 1770112440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 502.0, "quote_volume": 27.0578, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 27.0578}, {"ts": 1770112500000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 7001.0, "quote_volume": 375.9334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112620000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2906.0, "quote_volume": 156.2255, "trades": 12, "taker_buy_volume": 2705.0, "taker_buy_quote": 145.4318}, {"ts": 1770112680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 196.0, "quote_volume": 10.5252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112740000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 10.0068}, {"ts": 1770112800000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 345.0, "quote_volume": 18.546, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 10.491}, {"ts": 1770112860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 341.0, "quote_volume": 18.3117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112920000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4247.0, "quote_volume": 228.4886, "trades": 8, "taker_buy_volume": 4247.0, "taker_buy_quote": 228.4886}, {"ts": 1770112980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 190.0, "quote_volume": 10.241, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 10.241}, {"ts": 1770113040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 188.0, "quote_volume": 10.1144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113100000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5925.0, "quote_volume": 319.3376, "trades": 6, "taker_buy_volume": 5726.0, "taker_buy_quote": 308.6314}, {"ts": 1770113160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 145.0, "quote_volume": 7.83, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.83}, {"ts": 1770113220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 169.0, "quote_volume": 9.1091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4954.0, "quote_volume": 267.4981, "trades": 7, "taker_buy_volume": 3236.0, "taker_buy_quote": 174.744}, {"ts": 1770113340000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 4455.0, "quote_volume": 240.6004, "trades": 5, "taker_buy_volume": 304.0, "taker_buy_quote": 16.4464}, {"ts": 1770113400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113460000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 336.0, "quote_volume": 18.0944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 173.0, "quote_volume": 9.3247, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.3247}, {"ts": 1770113580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 383.0, "quote_volume": 20.6054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 336.0, "quote_volume": 18.1001, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 12.5587}, {"ts": 1770113760000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4492.0, "quote_volume": 241.6507, "trades": 4, "taker_buy_volume": 4303.0, "taker_buy_quote": 231.5014}, {"ts": 1770113820000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 545.0, "quote_volume": 29.3181, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 18.3633}, {"ts": 1770113880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 189.0, "quote_volume": 10.1871, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.1871}, {"ts": 1770113940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 885.0, "quote_volume": 47.613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114000000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 4930.0, "quote_volume": 265.7151, "trades": 6, "taker_buy_volume": 4223.0, "taker_buy_quote": 227.6785}, {"ts": 1770114060000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 189.0, "quote_volume": 10.1871, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.1871}, {"ts": 1770114120000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3545.0, "quote_volume": 190.7005, "trades": 6, "taker_buy_volume": 693.0, "taker_buy_quote": 37.2834}, {"ts": 1770114180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2434.0, "quote_volume": 130.9492, "trades": 9, "taker_buy_volume": 2434.0, "taker_buy_quote": 130.9492}, {"ts": 1770114240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 35299.0, "quote_volume": 1899.1022, "trades": 26, "taker_buy_volume": 4207.0, "taker_buy_quote": 226.3526}, {"ts": 1770114300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1845.0, "quote_volume": 99.0765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 729.0, "quote_volume": 39.2202, "trades": 3, "taker_buy_volume": 729.0, "taker_buy_quote": 39.2202}, {"ts": 1770114420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 221.0, "quote_volume": 11.8677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 365.0, "quote_volume": 19.6005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 535.0, "quote_volume": 28.783, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 28.783}, {"ts": 1770114600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 158.0, "quote_volume": 8.4846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114660000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 384.0, "quote_volume": 20.6398, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 10.222}, {"ts": 1770114720000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2426.0, "quote_volume": 130.5188, "trades": 7, "taker_buy_volume": 2426.0, "taker_buy_quote": 130.5188}, {"ts": 1770114780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 149.0, "quote_volume": 8.0162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114840000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 356.0, "quote_volume": 19.1361, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 10.1682}, {"ts": 1770114900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4056.0, "quote_volume": 218.2128, "trades": 3, "taker_buy_volume": 4056.0, "taker_buy_quote": 218.2128}, {"ts": 1770114960000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 730.0, "quote_volume": 39.2568, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 30.0204}, {"ts": 1770115020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 193.0, "quote_volume": 10.3641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 850.0, "quote_volume": 45.73, "trades": 4, "taker_buy_volume": 850.0, "taker_buy_quote": 45.73}, {"ts": 1770115140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 173.0, "quote_volume": 9.3074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3373.0, "quote_volume": 181.4674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 949.0, "quote_volume": 51.0562, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 18.7762}, {"ts": 1770115320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3670.0, "quote_volume": 197.079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 368.0, "quote_volume": 19.7248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 305.0, "quote_volume": 16.3785, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 16.3785}, {"ts": 1770115500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 201.0, "quote_volume": 10.7736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 2116.0, "quote_volume": 113.6318, "trades": 11, "taker_buy_volume": 1953.0, "taker_buy_quote": 104.895}, {"ts": 1770115620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 175.0, "quote_volume": 9.415, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.415}, {"ts": 1770115680000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 382.0, "quote_volume": 20.4952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 656.0, "quote_volume": 35.2272, "trades": 4, "taker_buy_volume": 656.0, "taker_buy_quote": 35.2272}, {"ts": 1770115800000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 71327.0, "quote_volume": 3824.567, "trades": 9, "taker_buy_volume": 174.0, "taker_buy_quote": 9.3612}, {"ts": 1770115860000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 12714.0, "quote_volume": 682.6722, "trades": 21, "taker_buy_volume": 7968.0, "taker_buy_quote": 427.8816}, {"ts": 1770115920000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 407.0, "quote_volume": 21.8966, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 21.8966}, {"ts": 1770115980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 182.0, "quote_volume": 9.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116040000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 24242.0, "quote_volume": 1299.6109, "trades": 12, "taker_buy_volume": 1092.0, "taker_buy_quote": 58.6404}, {"ts": 1770116100000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3381.0, "quote_volume": 180.9673, "trades": 6, "taker_buy_volume": 838.0, "taker_buy_quote": 44.9168}, {"ts": 1770116160000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 40787.0, "quote_volume": 2177.9823, "trades": 31, "taker_buy_volume": 4014.0, "taker_buy_quote": 214.3476}, {"ts": 1770116220000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 4889.0, "quote_volume": 261.0564, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 216.27}, {"ts": 1770116280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 228.0, "quote_volume": 12.198, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 12.198}, {"ts": 1770116340000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8021.0, "quote_volume": 428.7235, "trades": 15, "taker_buy_volume": 4021.0, "taker_buy_quote": 215.1235}, {"ts": 1770116400000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 19103.0, "quote_volume": 1021.9767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116460000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 10204.0, "quote_volume": 545.8946, "trades": 4, "taker_buy_volume": 10010.0, "taker_buy_quote": 535.535}, {"ts": 1770116520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 304.0, "quote_volume": 16.264, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 16.264}, {"ts": 1770116580000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 12151.0, "quote_volume": 648.8785, "trades": 21, "taker_buy_volume": 4877.0, "taker_buy_quote": 260.4469}, {"ts": 1770116640000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 17788.0, "quote_volume": 949.8627, "trades": 7, "taker_buy_volume": 13573.0, "taker_buy_quote": 724.7982}, {"ts": 1770116700000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 307.0, "quote_volume": 16.4086, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 7.918}, {"ts": 1770116760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3672.0, "quote_volume": 195.7327, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 8.0634}, {"ts": 1770116820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 304.0, "quote_volume": 16.2032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116880000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 353.0, "quote_volume": 18.8343, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 10.3596}, {"ts": 1770116940000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4081.0, "quote_volume": 217.9452, "trades": 3, "taker_buy_volume": 4081.0, "taker_buy_quote": 217.9452}, {"ts": 1770117000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 195.0, "quote_volume": 10.413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117060000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 371.0, "quote_volume": 19.8304, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 10.165}, {"ts": 1770117120000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 167.0, "quote_volume": 8.9178, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.9178}, {"ts": 1770117180000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 10225.0, "quote_volume": 546.015, "trades": 6, "taker_buy_volume": 6175.0, "taker_buy_quote": 329.745}, {"ts": 1770117240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 154.0, "quote_volume": 8.2082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 359.0, "quote_volume": 19.1347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 23408.0, "quote_volume": 1247.6464, "trades": 7, "taker_buy_volume": 373.0, "taker_buy_quote": 19.8809}, {"ts": 1770117420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 187.0, "quote_volume": 9.9671, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.9671}, {"ts": 1770117480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 183.0, "quote_volume": 9.7539, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 9.7539}, {"ts": 1770117600000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 542.0, "quote_volume": 28.9089, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 28.9089}, {"ts": 1770117660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5042.0, "quote_volume": 268.7386, "trades": 4, "taker_buy_volume": 5042.0, "taker_buy_quote": 268.7386}, {"ts": 1770117780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117900000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 377.0, "quote_volume": 20.0941, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 20.0941}, {"ts": 1770117960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 222.0, "quote_volume": 11.8104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118020000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 595.0, "quote_volume": 31.7135, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 31.7135}, {"ts": 1770118080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3097.0, "quote_volume": 165.0701, "trades": 11, "taker_buy_volume": 3097.0, "taker_buy_quote": 165.0701}, {"ts": 1770118140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118200000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 13952.0, "quote_volume": 743.6583, "trades": 5, "taker_buy_volume": 13762.0, "taker_buy_quote": 733.5313}, {"ts": 1770118260000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 491.0, "quote_volume": 26.1914, "trades": 3, "taker_buy_volume": 211.0, "taker_buy_quote": 11.2674}, {"ts": 1770118320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118380000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 2584.0, "quote_volume": 137.7983, "trades": 14, "taker_buy_volume": 2584.0, "taker_buy_quote": 137.7983}, {"ts": 1770118440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 358.0, "quote_volume": 19.153, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 19.153}, {"ts": 1770118560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 146.0, "quote_volume": 7.8256, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.8256}, {"ts": 1770118620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 324.0, "quote_volume": 17.3664, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 17.3664}, {"ts": 1770118680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 146.0, "quote_volume": 7.8256, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.8256}, {"ts": 1770118740000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 4769.0, "quote_volume": 255.1794, "trades": 4, "taker_buy_volume": 379.0, "taker_buy_quote": 20.3144}, {"ts": 1770118800000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 25900.0, "quote_volume": 1390.7658, "trades": 18, "taker_buy_volume": 25900.0, "taker_buy_quote": 1390.7658}, {"ts": 1770118860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 146.0, "quote_volume": 7.8548, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.8548}, {"ts": 1770118920000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 160.0, "quote_volume": 8.608, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.608}, {"ts": 1770118980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 447.0, "quote_volume": 24.0486, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 24.0486}, {"ts": 1770119040000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3264.0, "quote_volume": 175.2971, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 10.9214}, {"ts": 1770119100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 702.0, "quote_volume": 37.6974, "trades": 4, "taker_buy_volume": 386.0, "taker_buy_quote": 20.7282}, {"ts": 1770119160000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 4780.0, "quote_volume": 256.292, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 8.608}, {"ts": 1770119220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4103.0, "quote_volume": 219.9208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5247.0, "quote_volume": 281.2392, "trades": 5, "taker_buy_volume": 1197.0, "taker_buy_quote": 64.1592}, {"ts": 1770119340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 395.0, "quote_volume": 21.1325, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 21.1325}, {"ts": 1770119520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 146.0, "quote_volume": 7.811, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.811}, {"ts": 1770119580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 605.0, "quote_volume": 32.307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 410.0, "quote_volume": 21.894, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 21.894}, {"ts": 1770119700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 171.0, "quote_volume": 9.1314, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 9.1314}, {"ts": 1770119760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 190.0, "quote_volume": 10.165, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 10.165}, {"ts": 1770119820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 191.0, "quote_volume": 10.2185, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 10.2185}, {"ts": 1770119880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1152.0, "quote_volume": 61.5168, "trades": 9, "taker_buy_volume": 1152.0, "taker_buy_quote": 61.5168}, {"ts": 1770120000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 189.0, "quote_volume": 10.1115, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.1115}, {"ts": 1770120060000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4168.0, "quote_volume": 222.5712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120120000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 591.0, "quote_volume": 31.5594, "trades": 4, "taker_buy_volume": 591.0, "taker_buy_quote": 31.5594}, {"ts": 1770120180000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 321.0, "quote_volume": 17.1574, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 17.1574}, {"ts": 1770120240000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 333.0, "quote_volume": 17.7489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 365.0, "quote_volume": 19.491, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 19.491}, {"ts": 1770120420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 322.0, "quote_volume": 17.1948, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 17.1948}, {"ts": 1770120480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 176.0, "quote_volume": 9.416, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 9.416}, {"ts": 1770120540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 619.0, "quote_volume": 33.1784, "trades": 3, "taker_buy_volume": 619.0, "taker_buy_quote": 33.1784}, {"ts": 1770120600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4050.0, "quote_volume": 216.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120720000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 30090.0, "quote_volume": 1611.7103, "trades": 12, "taker_buy_volume": 27044.0, "taker_buy_quote": 1449.0539}, {"ts": 1770120780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5029.0, "quote_volume": 270.0573, "trades": 4, "taker_buy_volume": 979.0, "taker_buy_quote": 52.5723}, {"ts": 1770120840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 903.0, "quote_volume": 48.4008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120900000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 394.0, "quote_volume": 21.1578, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 21.1578}, {"ts": 1770120960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 121.0, "quote_volume": 6.4856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121020000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 4025.0, "quote_volume": 216.1233, "trades": 4, "taker_buy_volume": 3833.0, "taker_buy_quote": 205.8321}, {"ts": 1770121080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4200.0, "quote_volume": 225.54, "trades": 3, "taker_buy_volume": 4200.0, "taker_buy_quote": 225.54}, {"ts": 1770121140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 357.0, "quote_volume": 19.1352, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 19.1352}, {"ts": 1770121260000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 364.0, "quote_volume": 19.5468, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 19.5468}, {"ts": 1770121320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 160.0, "quote_volume": 8.592, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.592}, {"ts": 1770121440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 204.0, "quote_volume": 10.9548, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 10.9548}, {"ts": 1770121500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 184.0, "quote_volume": 9.8808, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.8808}, {"ts": 1770121560000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 370.0, "quote_volume": 19.8835, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 7.801}, {"ts": 1770121620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 393.0, "quote_volume": 21.1434, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 21.1434}, {"ts": 1770121680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4230.0, "quote_volume": 227.574, "trades": 2, "taker_buy_volume": 4230.0, "taker_buy_quote": 227.574}, {"ts": 1770121740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 425.0, "quote_volume": 22.9075, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 22.9075}, {"ts": 1770121800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4190.0, "quote_volume": 225.422, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 217.89}, {"ts": 1770121920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 206.0, "quote_volume": 11.0622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4226.0, "quote_volume": 227.3588, "trades": 2, "taker_buy_volume": 4226.0, "taker_buy_quote": 227.3588}, {"ts": 1770122040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122160000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4351.0, "quote_volume": 233.6487, "trades": 3, "taker_buy_volume": 4192.0, "taker_buy_quote": 225.1104}, {"ts": 1770122220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 623.0, "quote_volume": 33.4551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122340000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5118.0, "quote_volume": 274.8151, "trades": 4, "taker_buy_volume": 4903.0, "taker_buy_quote": 263.2911}, {"ts": 1770122400000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 9123.0, "quote_volume": 490.6399, "trades": 34, "taker_buy_volume": 7348.0, "taker_buy_quote": 395.3224}, {"ts": 1770122460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2050.0, "quote_volume": 110.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2160.0, "quote_volume": 115.992, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 8.592}, {"ts": 1770122580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3860.0, "quote_volume": 207.282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4224.0, "quote_volume": 226.8288, "trades": 2, "taker_buy_volume": 4224.0, "taker_buy_quote": 226.8288}, {"ts": 1770122700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 185.0, "quote_volume": 9.9345, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.9345}, {"ts": 1770122760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3927.0, "quote_volume": 210.8799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122820000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770122880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 15998.0, "quote_volume": 860.6924, "trades": 19, "taker_buy_volume": 11948.0, "taker_buy_quote": 642.8024}, {"ts": 1770122940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2102.0, "quote_volume": 113.0876, "trades": 1, "taker_buy_volume": 2102.0, "taker_buy_quote": 113.0876}, {"ts": 1770123060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 14330.0, "quote_volume": 769.521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123120000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 36341.0, "quote_volume": 1951.5117, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123180000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4917.0, "quote_volume": 264.0429, "trades": 4, "taker_buy_volume": 4917.0, "taker_buy_quote": 264.0429}, {"ts": 1770123300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 269.0, "quote_volume": 14.4453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 15495.0, "quote_volume": 832.0815, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 16016.0, "quote_volume": 856.856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5413.0, "quote_volume": 290.1368, "trades": 8, "taker_buy_volume": 5248.0, "taker_buy_quote": 281.2928}, {"ts": 1770124020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1282.0, "quote_volume": 68.8434, "trades": 1, "taker_buy_volume": 1282.0, "taker_buy_quote": 68.8434}, {"ts": 1770124080000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 610.0, "quote_volume": 32.696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4219.0, "quote_volume": 225.7165, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 9.0415}, {"ts": 1770124620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 11475.0, "quote_volume": 612.765, "trades": 4, "taker_buy_volume": 1393.0, "taker_buy_quote": 74.3862}, {"ts": 1770124980000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125040000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 629.0, "quote_volume": 33.5257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125340000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5898.0, "quote_volume": 314.9532, "trades": 6, "taker_buy_volume": 5898.0, "taker_buy_quote": 314.9532}, {"ts": 1770125400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2700.0, "quote_volume": 144.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 419.0, "quote_volume": 22.3327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125820000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6882.0, "quote_volume": 367.6993, "trades": 7, "taker_buy_volume": 6882.0, "taker_buy_quote": 367.6993}, {"ts": 1770125880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 226.0, "quote_volume": 12.091, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 12.091}, {"ts": 1770126000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3630.0, "quote_volume": 194.205, "trades": 3, "taker_buy_volume": 3630.0, "taker_buy_quote": 194.205}, {"ts": 1770126060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 132.0, "quote_volume": 7.062, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 7.062}, {"ts": 1770126120000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 4889.0, "quote_volume": 261.0887, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 18.0119}, {"ts": 1770126180000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126240000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 102.0, "quote_volume": 5.4468, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 5.4468}, {"ts": 1770126300000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 396.0, "quote_volume": 21.1464, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 21.1464}, {"ts": 1770126360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5583.0, "quote_volume": 298.1322, "trades": 4, "taker_buy_volume": 5583.0, "taker_buy_quote": 298.1322}, {"ts": 1770126420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 219.0, "quote_volume": 11.7165, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 11.7165}, {"ts": 1770126480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1123.0, "quote_volume": 60.0805, "trades": 2, "taker_buy_volume": 1123.0, "taker_buy_quote": 60.0805}, {"ts": 1770126540000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126600000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 220.0, "quote_volume": 11.77, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 11.77}, {"ts": 1770126660000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 7230.0, "quote_volume": 386.101, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 10.165}, {"ts": 1770126720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 190.0, "quote_volume": 10.165, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 10.165}, {"ts": 1770126840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 410.0, "quote_volume": 21.935, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 21.935}, {"ts": 1770126900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 175.0, "quote_volume": 9.3625, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.3625}, {"ts": 1770127020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9136.0, "quote_volume": 488.776, "trades": 4, "taker_buy_volume": 9136.0, "taker_buy_quote": 488.776}, {"ts": 1770127080000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4733.0, "quote_volume": 253.6888, "trades": 3, "taker_buy_volume": 4733.0, "taker_buy_quote": 253.6888}, {"ts": 1770127140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 160.0, "quote_volume": 8.592, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.592}, {"ts": 1770127200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4050.0, "quote_volume": 217.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127320000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 351.0, "quote_volume": 18.8312, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 18.8312}, {"ts": 1770127380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 307.0, "quote_volume": 16.4552, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 16.4552}, {"ts": 1770127440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11937.0, "quote_volume": 638.6295, "trades": 6, "taker_buy_volume": 4904.0, "taker_buy_quote": 262.364}, {"ts": 1770127620000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 582.0, "quote_volume": 31.0949, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 8.6135}, {"ts": 1770127680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 681.0, "quote_volume": 36.3654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 337.0, "quote_volume": 18.0295, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 18.0295}, {"ts": 1770127800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 502.0, "quote_volume": 26.8068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 337.0, "quote_volume": 17.9958, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 17.9958}, {"ts": 1770127980000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 191.0, "quote_volume": 10.1994, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 10.1994}, {"ts": 1770128040000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 855.0, "quote_volume": 45.657, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 45.657}, {"ts": 1770128100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 360.0, "quote_volume": 19.26, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 19.26}, {"ts": 1770128160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 410.0, "quote_volume": 21.935, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 21.935}, {"ts": 1770128220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128280000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 2904.0, "quote_volume": 154.5308, "trades": 3, "taker_buy_volume": 190.0, "taker_buy_quote": 10.146}, {"ts": 1770128340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128400000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4734.0, "quote_volume": 252.3398, "trades": 13, "taker_buy_volume": 684.0, "taker_buy_quote": 36.4748}, {"ts": 1770128460000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 337.0, "quote_volume": 17.9796, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 17.9796}, {"ts": 1770128520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1764.0, "quote_volume": 94.0212, "trades": 3, "taker_buy_volume": 938.0, "taker_buy_quote": 49.9954}, {"ts": 1770128580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 385.0, "quote_volume": 20.5205, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 20.5205}, {"ts": 1770128640000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 25961.0, "quote_volume": 1384.7174, "trades": 10, "taker_buy_volume": 21961.0, "taker_buy_quote": 1171.5174}, {"ts": 1770128700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 12948.0, "quote_volume": 692.718, "trades": 5, "taker_buy_volume": 12502.0, "taker_buy_quote": 668.857}, {"ts": 1770128760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 410.0, "quote_volume": 21.976, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 21.976}, {"ts": 1770128820000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 366.0, "quote_volume": 19.581, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 19.581}, {"ts": 1770129000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 205.0, "quote_volume": 10.947, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 10.947}, {"ts": 1770129060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 504.0, "quote_volume": 26.8632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770129120000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 17934.0, "quote_volume": 954.9803, "trades": 7, "taker_buy_volume": 4865.0, "taker_buy_quote": 259.3045}, {"ts": 1770129180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 17077.0, "quote_volume": 910.2041, "trades": 4, "taker_buy_volume": 17077.0, "taker_buy_quote": 910.2041}, {"ts": 1770129240000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 146047.0, "quote_volume": 7747.2094, "trades": 117, "taker_buy_volume": 19008.0, "taker_buy_quote": 1007.424}, {"ts": 1770129300000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 13216.0, "quote_volume": 702.1258, "trades": 13, "taker_buy_volume": 9166.0, "taker_buy_quote": 487.0708}, {"ts": 1770129360000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 22469.0, "quote_volume": 1194.454, "trades": 4, "taker_buy_volume": 4726.0, "taker_buy_quote": 250.9506}, {"ts": 1770129420000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 13254.0, "quote_volume": 703.753, "trades": 12, "taker_buy_volume": 11271.0, "taker_buy_quote": 598.4901}, {"ts": 1770129480000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 889.0, "quote_volume": 47.1825, "trades": 5, "taker_buy_volume": 655.0, "taker_buy_quote": 34.7805}, {"ts": 1770129540000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 9986.0, "quote_volume": 529.0848, "trades": 8, "taker_buy_volume": 9808.0, "taker_buy_quote": 519.6508}, {"ts": 1770129600000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 8555.0, "quote_volume": 453.8729, "trades": 14, "taker_buy_volume": 4148.0, "taker_buy_quote": 219.8946}, {"ts": 1770129660000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 12112.0, "quote_volume": 643.1143, "trades": 5, "taker_buy_volume": 11606.0, "taker_buy_quote": 616.2963}, {"ts": 1770129720000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 11802.0, "quote_volume": 625.5083, "trades": 4, "taker_buy_volume": 11620.0, "taker_buy_quote": 615.8805}, {"ts": 1770129780000, "open": 0.053, "high": 0.053, "low": 0.0527, "close": 0.0529, "volume": 16268.0, "quote_volume": 860.0729, "trades": 24, "taker_buy_volume": 10843.0, "taker_buy_quote": 573.6461}, {"ts": 1770129840000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 13762.0, "quote_volume": 727.2153, "trades": 8, "taker_buy_volume": 9867.0, "taker_buy_quote": 521.5593}, {"ts": 1770129900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 9981.0, "quote_volume": 526.9968, "trades": 3, "taker_buy_volume": 9981.0, "taker_buy_quote": 526.9968}, {"ts": 1770129960000, "open": 0.0527, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 23380.0, "quote_volume": 1237.422, "trades": 8, "taker_buy_volume": 12662.0, "taker_buy_quote": 669.8548}, {"ts": 1770130020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 9546.0, "quote_volume": 505.938, "trades": 5, "taker_buy_volume": 4408.0, "taker_buy_quote": 233.624}, {"ts": 1770130080000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 13186.0, "quote_volume": 699.9664, "trades": 10, "taker_buy_volume": 11235.0, "taker_buy_quote": 596.5785}, {"ts": 1770130140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5525.0, "quote_volume": 292.2725, "trades": 5, "taker_buy_volume": 1475.0, "taker_buy_quote": 78.0275}, {"ts": 1770130200000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 11991.0, "quote_volume": 633.1064, "trades": 17, "taker_buy_volume": 11299.0, "taker_buy_quote": 596.5872}, {"ts": 1770130260000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 11929.0, "quote_volume": 628.641, "trades": 18, "taker_buy_volume": 11596.0, "taker_buy_quote": 611.1092}, {"ts": 1770130320000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 11829.0, "quote_volume": 624.5474, "trades": 6, "taker_buy_volume": 11591.0, "taker_buy_quote": 612.0048}, {"ts": 1770130380000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 11058.0, "quote_volume": 582.7757, "trades": 13, "taker_buy_volume": 10822.0, "taker_buy_quote": 570.3385}, {"ts": 1770130440000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 48784.0, "quote_volume": 2562.4834, "trades": 19, "taker_buy_volume": 35476.0, "taker_buy_quote": 1863.6976}, {"ts": 1770130500000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 11934.0, "quote_volume": 627.6961, "trades": 6, "taker_buy_volume": 4567.0, "taker_buy_quote": 240.2242}, {"ts": 1770130560000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 577.0, "quote_volume": 30.3264, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 17.8314}, {"ts": 1770130620000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 377.0, "quote_volume": 19.771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770130680000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 408.0, "quote_volume": 21.4421, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 11.6246}, {"ts": 1770130740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 11565.0, "quote_volume": 608.319, "trades": 5, "taker_buy_volume": 11565.0, "taker_buy_quote": 608.319}, {"ts": 1770130800000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 56655.0, "quote_volume": 2973.9789, "trades": 39, "taker_buy_volume": 52198.0, "taker_buy_quote": 2740.0271}, {"ts": 1770130860000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 12925.0, "quote_volume": 678.1218, "trades": 6, "taker_buy_volume": 12586.0, "taker_buy_quote": 660.3431}, {"ts": 1770130920000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 16649.0, "quote_volume": 875.267, "trades": 12, "taker_buy_volume": 12599.0, "taker_buy_quote": 662.237}, {"ts": 1770130980000, "open": 0.0524, "high": 0.0527, "low": 0.0524, "close": 0.0527, "volume": 15791.0, "quote_volume": 831.9165, "trades": 15, "taker_buy_volume": 15459.0, "taker_buy_quote": 814.5197}, {"ts": 1770131040000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 13647.0, "quote_volume": 721.5381, "trades": 11, "taker_buy_volume": 13332.0, "taker_buy_quote": 704.9061}, {"ts": 1770131100000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 12082.0, "quote_volume": 640.2052, "trades": 9, "taker_buy_volume": 11907.0, "taker_buy_quote": 630.9652}, {"ts": 1770131160000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 11599.0, "quote_volume": 613.579, "trades": 6, "taker_buy_volume": 161.0, "taker_buy_quote": 8.533}, {"ts": 1770131220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 11196.0, "quote_volume": 592.2684, "trades": 3, "taker_buy_volume": 11196.0, "taker_buy_quote": 592.2684}, {"ts": 1770131280000, "open": 0.0529, "high": 0.0531, "low": 0.0528, "close": 0.0531, "volume": 74450.0, "quote_volume": 3943.9894, "trades": 18, "taker_buy_volume": 57355.0, "taker_buy_quote": 3039.3652}, {"ts": 1770131340000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 16178.0, "quote_volume": 861.8487, "trades": 13, "taker_buy_volume": 11290.0, "taker_buy_quote": 601.3183}, {"ts": 1770131400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 15395.0, "quote_volume": 819.014, "trades": 4, "taker_buy_volume": 4239.0, "taker_buy_quote": 225.5148}, {"ts": 1770131460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 19456.0, "quote_volume": 1033.1136, "trades": 7, "taker_buy_volume": 11356.0, "taker_buy_quote": 603.0036}, {"ts": 1770131520000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 453.0, "quote_volume": 24.006, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 17.967}, {"ts": 1770131580000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 4443.0, "quote_volume": 235.5183, "trades": 3, "taker_buy_volume": 393.0, "taker_buy_quote": 20.8683}, {"ts": 1770131640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4547.0, "quote_volume": 240.5363, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 26.2913}, {"ts": 1770131700000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 65304.0, "quote_volume": 3445.6206, "trades": 11, "taker_buy_volume": 204.0, "taker_buy_quote": 10.7916}, {"ts": 1770131760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 327.0, "quote_volume": 17.2983, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 17.2983}, {"ts": 1770131820000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 366.0, "quote_volume": 19.398, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 19.398}, {"ts": 1770131880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 508.0, "quote_volume": 26.9748, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 26.9748}, {"ts": 1770131940000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 12623.0, "quote_volume": 669.2456, "trades": 5, "taker_buy_volume": 6687.0, "taker_buy_quote": 354.449}, {"ts": 1770132000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 165.0, "quote_volume": 8.7615, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 8.7615}, {"ts": 1770132060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 14654.0, "quote_volume": 779.5928, "trades": 5, "taker_buy_volume": 10604.0, "taker_buy_quote": 564.1328}, {"ts": 1770132120000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 790.0, "quote_volume": 41.8361, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 17.9331}, {"ts": 1770132180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 156.0, "quote_volume": 8.268, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 8.268}, {"ts": 1770132240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 30141.0, "quote_volume": 1597.473, "trades": 7, "taker_buy_volume": 24716.0, "taker_buy_quote": 1309.948}, {"ts": 1770132300000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 955.0, "quote_volume": 50.4593, "trades": 5, "taker_buy_volume": 353.0, "taker_buy_quote": 18.6737}, {"ts": 1770132360000, "open": 0.0529, "high": 0.0538, "low": 0.0529, "close": 0.0537, "volume": 99211.0, "quote_volume": 5294.9185, "trades": 37, "taker_buy_volume": 84975.0, "taker_buy_quote": 4534.6051}, {"ts": 1770132420000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 8949.0, "quote_volume": 480.1513, "trades": 6, "taker_buy_volume": 4050.0, "taker_buy_quote": 217.485}, {"ts": 1770132480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132600000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 872.0, "quote_volume": 46.652, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 46.652}, {"ts": 1770132660000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0531, "volume": 11831.0, "quote_volume": 629.0767, "trades": 11, "taker_buy_volume": 5400.0, "taker_buy_quote": 287.3475}, {"ts": 1770132720000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 12792.0, "quote_volume": 684.2745, "trades": 5, "taker_buy_volume": 12792.0, "taker_buy_quote": 684.2745}, {"ts": 1770132780000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 15991.0, "quote_volume": 857.9276, "trades": 6, "taker_buy_volume": 841.0, "taker_buy_quote": 45.0776}, {"ts": 1770132840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5270.0, "quote_volume": 281.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132900000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 850.0, "quote_volume": 45.39, "trades": 5, "taker_buy_volume": 850.0, "taker_buy_quote": 45.39}, {"ts": 1770132960000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 30139.0, "quote_volume": 1606.4415, "trades": 9, "taker_buy_volume": 5053.0, "taker_buy_quote": 269.3577}, {"ts": 1770133020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 153.0, "quote_volume": 8.1702, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 8.1702}, {"ts": 1770133140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 178.0, "quote_volume": 9.5052, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.5052}, {"ts": 1770133200000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 5091.0, "quote_volume": 271.8771, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 9.4695}, {"ts": 1770133260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 30825.0, "quote_volume": 1639.89, "trades": 4, "taker_buy_volume": 675.0, "taker_buy_quote": 35.91}, {"ts": 1770133440000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 161.0, "quote_volume": 8.5652, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 8.5652}, {"ts": 1770133620000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 19452.0, "quote_volume": 1038.7374, "trades": 11, "taker_buy_volume": 19452.0, "taker_buy_quote": 1038.7374}, {"ts": 1770133680000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 954.0, "quote_volume": 51.1467, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 44.5416}, {"ts": 1770133740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 8534.0, "quote_volume": 459.1292, "trades": 5, "taker_buy_volume": 8431.0, "taker_buy_quote": 453.5878}, {"ts": 1770133860000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6359.0, "quote_volume": 341.8833, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 217.89}, {"ts": 1770133920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1340.0, "quote_volume": 71.958, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 9.129}, {"ts": 1770134040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 291.0, "quote_volume": 15.6558, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 15.6558}, {"ts": 1770134100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 94.0, "quote_volume": 5.0478, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 5.0478}, {"ts": 1770134160000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 8337.0, "quote_volume": 448.1367, "trades": 7, "taker_buy_volume": 4398.0, "taker_buy_quote": 236.6124}, {"ts": 1770134280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 19956.0, "quote_volume": 1073.6328, "trades": 3, "taker_buy_volume": 1038.0, "taker_buy_quote": 55.8444}, {"ts": 1770134460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 135.0, "quote_volume": 7.263, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 7.263}, {"ts": 1770134520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 189.0, "quote_volume": 10.1493, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 10.1493}, {"ts": 1770134640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2370.0, "quote_volume": 127.269, "trades": 3, "taker_buy_volume": 370.0, "taker_buy_quote": 19.869}, {"ts": 1770134760000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 3348.0, "quote_volume": 179.322, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 178.0, "quote_volume": 9.523, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.523}, {"ts": 1770134880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 830.0, "quote_volume": 44.405, "trades": 4, "taker_buy_volume": 830.0, "taker_buy_quote": 44.405}, {"ts": 1770134940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135060000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 870.0, "quote_volume": 46.458, "trades": 3, "taker_buy_volume": 870.0, "taker_buy_quote": 46.458}, {"ts": 1770135120000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1053.0, "quote_volume": 56.2302, "trades": 2, "taker_buy_volume": 1053.0, "taker_buy_quote": 56.2302}, {"ts": 1770135180000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3291.0, "quote_volume": 175.7394, "trades": 2, "taker_buy_volume": 3291.0, "taker_buy_quote": 175.7394}, {"ts": 1770135240000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 150.0, "quote_volume": 8.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135300000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135420000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 21176.0, "quote_volume": 1126.3222, "trades": 11, "taker_buy_volume": 871.0, "taker_buy_quote": 46.2697}, {"ts": 1770135480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 717.0, "quote_volume": 38.0727, "trades": 2, "taker_buy_volume": 717.0, "taker_buy_quote": 38.0727}, {"ts": 1770135540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4878.0, "quote_volume": 259.0218, "trades": 4, "taker_buy_volume": 4878.0, "taker_buy_quote": 259.0218}, {"ts": 1770135600000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 6050.0, "quote_volume": 321.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4050.0, "quote_volume": 214.65, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4243.0, "quote_volume": 224.879, "trades": 2, "taker_buy_volume": 4243.0, "taker_buy_quote": 224.879}, {"ts": 1770135900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1826.0, "quote_volume": 96.778, "trades": 6, "taker_buy_volume": 1826.0, "taker_buy_quote": 96.778}, {"ts": 1770135960000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 19911.0, "quote_volume": 1057.2566, "trades": 10, "taker_buy_volume": 1166.0, "taker_buy_quote": 61.9146}, {"ts": 1770136020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 538.0, "quote_volume": 28.514, "trades": 1, "taker_buy_volume": 538.0, "taker_buy_quote": 28.514}, {"ts": 1770136200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 191.0, "quote_volume": 10.123, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 10.123}, {"ts": 1770136260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 8269.0, "quote_volume": 438.257, "trades": 9, "taker_buy_volume": 5842.0, "taker_buy_quote": 309.626}, {"ts": 1770136320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 382.0, "quote_volume": 20.246, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 20.246}, {"ts": 1770136380000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 4232.0, "quote_volume": 224.2596, "trades": 6, "taker_buy_volume": 182.0, "taker_buy_quote": 9.6096}, {"ts": 1770136440000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3509.0, "quote_volume": 185.9495, "trades": 3, "taker_buy_volume": 3509.0, "taker_buy_quote": 185.9495}, {"ts": 1770136500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1333.0, "quote_volume": 70.5157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 871.0, "quote_volume": 46.0759, "trades": 6, "taker_buy_volume": 871.0, "taker_buy_quote": 46.0759}, {"ts": 1770136620000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 5337.0, "quote_volume": 282.4401, "trades": 4, "taker_buy_volume": 5337.0, "taker_buy_quote": 282.4401}, {"ts": 1770136680000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4050.0, "quote_volume": 214.65, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 214.65}, {"ts": 1770136740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4050.0, "quote_volume": 214.65, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 214.65}, {"ts": 1770136800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 8466.0, "quote_volume": 448.698, "trades": 4, "taker_buy_volume": 4232.0, "taker_buy_quote": 224.296}, {"ts": 1770136860000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 18844.0, "quote_volume": 1001.2256, "trades": 10, "taker_buy_volume": 18623.0, "taker_buy_quote": 989.4905}, {"ts": 1770136920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 231.0, "quote_volume": 12.2892, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 12.2892}, {"ts": 1770136980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 190.0, "quote_volume": 10.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137040000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 579.0, "quote_volume": 30.7073, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 30.7073}, {"ts": 1770137100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1564.0, "quote_volume": 82.892, "trades": 6, "taker_buy_volume": 1564.0, "taker_buy_quote": 82.892}, {"ts": 1770137220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 536.0, "quote_volume": 28.4616, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 28.4616}, {"ts": 1770137280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 323.0, "quote_volume": 17.1836, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 17.1836}, {"ts": 1770137340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137400000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 4884.0, "quote_volume": 258.8679, "trades": 5, "taker_buy_volume": 4884.0, "taker_buy_quote": 258.8679}, {"ts": 1770137460000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137520000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 390.0, "quote_volume": 20.709, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 20.709}, {"ts": 1770137640000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 345.0, "quote_volume": 18.3067, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 11.5227}, {"ts": 1770137700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 12153.0, "quote_volume": 645.3243, "trades": 3, "taker_buy_volume": 12153.0, "taker_buy_quote": 645.3243}, {"ts": 1770137760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4439.0, "quote_volume": 235.7109, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 20.6559}, {"ts": 1770137820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 11063.0, "quote_volume": 587.4453, "trades": 4, "taker_buy_volume": 7898.0, "taker_buy_quote": 419.3838}, {"ts": 1770137880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 157.0, "quote_volume": 8.3524, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 8.3524}, {"ts": 1770137940000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 5705.0, "quote_volume": 302.9758, "trades": 6, "taker_buy_volume": 4453.0, "taker_buy_quote": 236.4946}, {"ts": 1770138000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 144.0, "quote_volume": 7.6608, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 7.6608}, {"ts": 1770138060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138120000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 578.0, "quote_volume": 30.7349, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 22.9292}, {"ts": 1770138180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1253.0, "quote_volume": 66.5343, "trades": 2, "taker_buy_volume": 1253.0, "taker_buy_quote": 66.5343}, {"ts": 1770138240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138300000, "open": 0.0531, "high": 0.0531, "low": 0.0528, "close": 0.0529, "volume": 32425.0, "quote_volume": 1715.3904, "trades": 19, "taker_buy_volume": 8190.0, "taker_buy_quote": 433.4076}, {"ts": 1770138360000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 2106.0, "quote_volume": 111.6003, "trades": 2, "taker_buy_volume": 2106.0, "taker_buy_quote": 111.6003}, {"ts": 1770138420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4113.0, "quote_volume": 217.5777, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9452}, {"ts": 1770138480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4418.0, "quote_volume": 233.7122, "trades": 3, "taker_buy_volume": 4418.0, "taker_buy_quote": 233.7122}, {"ts": 1770138540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138600000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2412.0, "quote_volume": 127.3953, "trades": 7, "taker_buy_volume": 417.0, "taker_buy_quote": 22.0593}, {"ts": 1770138660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 12112.0, "quote_volume": 639.5136, "trades": 12, "taker_buy_volume": 8310.0, "taker_buy_quote": 438.768}, {"ts": 1770138720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7741.0, "quote_volume": 407.9507, "trades": 7, "taker_buy_volume": 741.0, "taker_buy_quote": 39.0507}, {"ts": 1770138780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 359.0, "quote_volume": 18.9552, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 18.9552}, {"ts": 1770138840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4713.0, "quote_volume": 248.8464, "trades": 5, "taker_buy_volume": 687.0, "taker_buy_quote": 36.2736}, {"ts": 1770138900000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 32124.0, "quote_volume": 1692.8698, "trades": 18, "taker_buy_volume": 15974.0, "taker_buy_quote": 842.1648}, {"ts": 1770138960000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8287.0, "quote_volume": 435.9149, "trades": 3, "taker_buy_volume": 4237.0, "taker_buy_quote": 222.8849}, {"ts": 1770139020000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 10463.0, "quote_volume": 549.8982, "trades": 10, "taker_buy_volume": 668.0, "taker_buy_quote": 35.1541}, {"ts": 1770139080000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 27849.0, "quote_volume": 1461.2696, "trades": 21, "taker_buy_volume": 5398.0, "taker_buy_quote": 283.395}, {"ts": 1770139140000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 14603.0, "quote_volume": 768.1322, "trades": 6, "taker_buy_volume": 10553.0, "taker_buy_quote": 555.1022}, {"ts": 1770139200000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2106.0, "quote_volume": 110.7241, "trades": 4, "taker_buy_volume": 2106.0, "taker_buy_quote": 110.7241}, {"ts": 1770139260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4532.0, "quote_volume": 237.93, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139320000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 27048.0, "quote_volume": 1423.1122, "trades": 13, "taker_buy_volume": 23158.0, "taker_buy_quote": 1218.4982}, {"ts": 1770139380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3198.0, "quote_volume": 168.5346, "trades": 4, "taker_buy_volume": 3198.0, "taker_buy_quote": 168.5346}, {"ts": 1770139440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 202.0, "quote_volume": 10.6454, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.6454}, {"ts": 1770139500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 14847.0, "quote_volume": 782.4369, "trades": 23, "taker_buy_volume": 10797.0, "taker_buy_quote": 569.0019}, {"ts": 1770139560000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 11640.0, "quote_volume": 613.0882, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 213.435}, {"ts": 1770139620000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 10941.0, "quote_volume": 575.2763, "trades": 9, "taker_buy_volume": 4688.0, "taker_buy_quote": 246.5888}, {"ts": 1770139680000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 12424.0, "quote_volume": 653.524, "trades": 8, "taker_buy_volume": 8500.0, "taker_buy_quote": 447.1216}, {"ts": 1770139740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 8209.0, "quote_volume": 431.7934, "trades": 4, "taker_buy_volume": 4159.0, "taker_buy_quote": 218.7634}, {"ts": 1770139800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7271.0, "quote_volume": 382.4546, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 24.985}, {"ts": 1770139860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 433.0, "quote_volume": 22.7758, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 22.7758}, {"ts": 1770139920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 3342.0, "quote_volume": 175.7892, "trades": 10, "taker_buy_volume": 3342.0, "taker_buy_quote": 175.7892}, {"ts": 1770139980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 192.0, "quote_volume": 10.0992, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 10.0992}, {"ts": 1770140040000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 503.0, "quote_volume": 26.4794, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 11.3832}, {"ts": 1770140100000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 377.0, "quote_volume": 19.8302, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 19.8302}, {"ts": 1770140160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 336.0, "quote_volume": 17.64, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 17.64}, {"ts": 1770140220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 187.0, "quote_volume": 9.8175, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 9.8175}, {"ts": 1770140280000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 567.0, "quote_volume": 29.7848, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 29.7848}, {"ts": 1770140340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3600.0, "quote_volume": 189.0, "trades": 3, "taker_buy_volume": 1320.0, "taker_buy_quote": 69.3}, {"ts": 1770140400000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 16153.0, "quote_volume": 846.2519, "trades": 11, "taker_buy_volume": 3039.0, "taker_buy_quote": 159.2436}, {"ts": 1770140460000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 7282.0, "quote_volume": 380.1837, "trades": 10, "taker_buy_volume": 1891.0, "taker_buy_quote": 98.7735}, {"ts": 1770140520000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 187.0, "quote_volume": 9.7801, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.7801}, {"ts": 1770140580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140640000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 5583.0, "quote_volume": 291.5608, "trades": 7, "taker_buy_volume": 4849.0, "taker_buy_quote": 253.246}, {"ts": 1770140700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 196.0, "quote_volume": 10.2312, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.2312}, {"ts": 1770140760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 167.0, "quote_volume": 8.7174, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 8.7174}, {"ts": 1770140820000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 594.0, "quote_volume": 31.0648, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 31.0648}, {"ts": 1770140880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 6848.0, "quote_volume": 357.4656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 187.0, "quote_volume": 9.7614, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.7614}, {"ts": 1770141000000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 5097.0, "quote_volume": 266.5043, "trades": 6, "taker_buy_volume": 5097.0, "taker_buy_quote": 266.5043}, {"ts": 1770141060000, "open": 0.0524, "high": 0.0524, "low": 0.0521, "close": 0.0522, "volume": 22131.0, "quote_volume": 1155.4443, "trades": 18, "taker_buy_volume": 1357.0, "taker_buy_quote": 70.9421}, {"ts": 1770141120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3640.0, "quote_volume": 190.008, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 11.2752}, {"ts": 1770141180000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 7605.0, "quote_volume": 396.2407, "trades": 14, "taker_buy_volume": 7280.0, "taker_buy_quote": 379.3082}, {"ts": 1770141240000, "open": 0.0521, "high": 0.0522, "low": 0.0519, "close": 0.0521, "volume": 210909.0, "quote_volume": 10954.7195, "trades": 42, "taker_buy_volume": 58833.0, "taker_buy_quote": 3055.2517}, {"ts": 1770141300000, "open": 0.0519, "high": 0.0519, "low": 0.0515, "close": 0.0517, "volume": 252886.0, "quote_volume": 13054.3683, "trades": 47, "taker_buy_volume": 58898.0, "taker_buy_quote": 3039.2079}, {"ts": 1770141360000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 4571.0, "quote_volume": 236.4112, "trades": 6, "taker_buy_volume": 1207.0, "taker_buy_quote": 62.4924}, {"ts": 1770141420000, "open": 0.0517, "high": 0.0517, "low": 0.0514, "close": 0.0515, "volume": 227057.0, "quote_volume": 11683.7503, "trades": 39, "taker_buy_volume": 90050.0, "taker_buy_quote": 4633.0684}, {"ts": 1770141480000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 330.0, "quote_volume": 17.0066, "trades": 3, "taker_buy_volume": 116.0, "taker_buy_quote": 5.9856}, {"ts": 1770141540000, "open": 0.0515, "high": 0.0517, "low": 0.0514, "close": 0.0516, "volume": 220660.0, "quote_volume": 11350.739, "trades": 17, "taker_buy_volume": 141811.0, "taker_buy_quote": 7292.09}, {"ts": 1770141600000, "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 524882.0, "quote_volume": 26931.5415, "trades": 110, "taker_buy_volume": 276139.0, "taker_buy_quote": 14166.0023}, {"ts": 1770141660000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 30316.0, "quote_volume": 1558.8943, "trades": 34, "taker_buy_volume": 4200.0, "taker_buy_quote": 215.895}, {"ts": 1770141720000, "open": 0.0514, "high": 0.0514, "low": 0.0511, "close": 0.0511, "volume": 555997.0, "quote_volume": 28479.9479, "trades": 134, "taker_buy_volume": 423709.0, "taker_buy_quote": 21699.9128}, {"ts": 1770141780000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 32596.0, "quote_volume": 1669.5925, "trades": 28, "taker_buy_volume": 11419.0, "taker_buy_quote": 585.3301}, {"ts": 1770141840000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 21145.0, "quote_volume": 1082.5023, "trades": 58, "taker_buy_volume": 2338.0, "taker_buy_quote": 119.7056}, {"ts": 1770141900000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 13004.0, "quote_volume": 667.0898, "trades": 5, "taker_buy_volume": 5036.0, "taker_buy_quote": 258.3314}, {"ts": 1770141960000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 3989.0, "quote_volume": 205.0152, "trades": 11, "taker_buy_volume": 3989.0, "taker_buy_quote": 205.0152}, {"ts": 1770142020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 188.0, "quote_volume": 9.6444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 182.0, "quote_volume": 9.3366, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 9.3366}, {"ts": 1770142140000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 9291.0, "quote_volume": 477.5574, "trades": 33, "taker_buy_volume": 865.0, "taker_buy_quote": 44.461}, {"ts": 1770142200000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3556.0, "quote_volume": 182.4228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142260000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142320000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770142380000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 5843.0, "quote_volume": 299.021, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 153.6}, {"ts": 1770142440000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 999.0, "quote_volume": 51.0489, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 51.0489}, {"ts": 1770142500000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 5237.0, "quote_volume": 267.0673, "trades": 13, "taker_buy_volume": 3226.0, "taker_buy_quote": 164.526}, {"ts": 1770142560000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 19632.0, "quote_volume": 1001.6083, "trades": 34, "taker_buy_volume": 4480.0, "taker_buy_quote": 228.5484}, {"ts": 1770142620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4050.0, "quote_volume": 206.55, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 206.55}, {"ts": 1770142680000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 11333.0, "quote_volume": 578.4312, "trades": 38, "taker_buy_volume": 198.0, "taker_buy_quote": 10.098}, {"ts": 1770142740000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 12582.0, "quote_volume": 639.6538, "trades": 17, "taker_buy_volume": 4167.0, "taker_buy_quote": 211.9351}, {"ts": 1770142800000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 28333.0, "quote_volume": 1440.1126, "trades": 30, "taker_buy_volume": 5306.0, "taker_buy_quote": 269.2654}, {"ts": 1770142860000, "open": 0.0507, "high": 0.0508, "low": 0.0506, "close": 0.0507, "volume": 32064.0, "quote_volume": 1626.1926, "trades": 54, "taker_buy_volume": 14330.0, "taker_buy_quote": 726.9448}, {"ts": 1770142920000, "open": 0.0506, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 25372.0, "quote_volume": 1286.2653, "trades": 40, "taker_buy_volume": 5932.0, "taker_buy_quote": 301.5141}, {"ts": 1770142980000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 756.0, "quote_volume": 38.3292, "trades": 2, "taker_buy_volume": 756.0, "taker_buy_quote": 38.3292}, {"ts": 1770143040000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 5801.0, "quote_volume": 294.1107, "trades": 21, "taker_buy_volume": 983.0, "taker_buy_quote": 49.8381}, {"ts": 1770143100000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4050.0, "quote_volume": 204.93, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 204.93}, {"ts": 1770143160000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 5468.0, "quote_volume": 276.7202, "trades": 20, "taker_buy_volume": 810.0, "taker_buy_quote": 41.0254}, {"ts": 1770143220000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 952.0, "quote_volume": 48.076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143280000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 8814.0, "quote_volume": 445.9884, "trades": 18, "taker_buy_volume": 161.0, "taker_buy_quote": 8.1466}, {"ts": 1770143340000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 14586.0, "quote_volume": 736.8091, "trades": 39, "taker_buy_volume": 5990.0, "taker_buy_quote": 302.7111}, {"ts": 1770143400000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 13512.0, "quote_volume": 683.0667, "trades": 9, "taker_buy_volume": 9174.0, "taker_buy_quote": 463.7994}, {"ts": 1770143460000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 3419.0, "quote_volume": 173.3254, "trades": 2, "taker_buy_volume": 3419.0, "taker_buy_quote": 173.3254}, {"ts": 1770143520000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 190.0, "quote_volume": 9.633, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.633}, {"ts": 1770143580000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 1450.0, "quote_volume": 73.389, "trades": 9, "taker_buy_volume": 190.0, "taker_buy_quote": 9.633}, {"ts": 1770143640000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3592.0, "quote_volume": 182.1144, "trades": 11, "taker_buy_volume": 176.0, "taker_buy_quote": 8.9232}, {"ts": 1770143700000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 4612.0, "quote_volume": 234.3041, "trades": 4, "taker_buy_volume": 4612.0, "taker_buy_quote": 234.3041}, {"ts": 1770143760000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4397.0, "quote_volume": 223.3676, "trades": 3, "taker_buy_volume": 4397.0, "taker_buy_quote": 223.3676}, {"ts": 1770143820000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 16480.0, "quote_volume": 836.1553, "trades": 8, "taker_buy_volume": 10404.0, "taker_buy_quote": 528.1021}, {"ts": 1770143880000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 9690.0, "quote_volume": 491.8202, "trades": 8, "taker_buy_volume": 9292.0, "taker_buy_quote": 471.6285}, {"ts": 1770143940000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 11450.0, "quote_volume": 581.9804, "trades": 31, "taker_buy_volume": 3544.0, "taker_buy_quote": 180.3556}, {"ts": 1770144000000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 8098.0, "quote_volume": 412.1882, "trades": 32, "taker_buy_volume": 192.0, "taker_buy_quote": 9.7728}, {"ts": 1770144060000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 3386.0, "quote_volume": 172.0234, "trades": 2, "taker_buy_volume": 3386.0, "taker_buy_quote": 172.0234}, {"ts": 1770144120000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 306.0, "quote_volume": 15.5754, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 15.5754}, {"ts": 1770144180000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 2039.0, "quote_volume": 103.393, "trades": 8, "taker_buy_volume": 157.0, "taker_buy_quote": 7.9756}, {"ts": 1770144240000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 39426.0, "quote_volume": 2005.8045, "trades": 22, "taker_buy_volume": 37756.0, "taker_buy_quote": 1920.9685}, {"ts": 1770144300000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3525.0, "quote_volume": 178.7175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144360000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 24793.0, "quote_volume": 1255.3543, "trades": 23, "taker_buy_volume": 8285.0, "taker_buy_quote": 419.6445}, {"ts": 1770144420000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4208.0, "quote_volume": 212.9248, "trades": 2, "taker_buy_volume": 4208.0, "taker_buy_quote": 212.9248}, {"ts": 1770144480000, "open": 0.0509, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 4440.0, "quote_volume": 224.7607, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 19.8307}, {"ts": 1770144540000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 11583.0, "quote_volume": 586.0803, "trades": 5, "taker_buy_volume": 3144.0, "taker_buy_quote": 159.1008}, {"ts": 1770144600000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 11476.0, "quote_volume": 579.538, "trades": 4, "taker_buy_volume": 4226.0, "taker_buy_quote": 213.413}, {"ts": 1770144660000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 7807.0, "quote_volume": 393.4728, "trades": 4, "taker_buy_volume": 4102.0, "taker_buy_quote": 206.7408}, {"ts": 1770144720000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 185.0, "quote_volume": 9.324, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.324}, {"ts": 1770144780000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 4105.0, "quote_volume": 206.4815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144840000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 914.0, "quote_volume": 45.9742, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.054}, {"ts": 1770144900000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 18652.0, "quote_volume": 941.7736, "trades": 16, "taker_buy_volume": 18652.0, "taker_buy_quote": 941.7736}, {"ts": 1770144960000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 4019.0, "quote_volume": 202.5576, "trades": 4, "taker_buy_volume": 99.0, "taker_buy_quote": 4.9896}, {"ts": 1770145020000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 8980.0, "quote_volume": 452.1836, "trades": 6, "taker_buy_volume": 4726.0, "taker_buy_quote": 238.1904}, {"ts": 1770145080000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 615.0, "quote_volume": 30.9796, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 8.2492}, {"ts": 1770145140000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145200000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 11529.0, "quote_volume": 581.0616, "trades": 27, "taker_buy_volume": 4362.0, "taker_buy_quote": 219.8448}, {"ts": 1770145260000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 740.0, "quote_volume": 37.222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770145320000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 4213.0, "quote_volume": 211.9139, "trades": 4, "taker_buy_volume": 4213.0, "taker_buy_quote": 211.9139}, {"ts": 1770145380000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1321.0, "quote_volume": 66.5784, "trades": 4, "taker_buy_volume": 1321.0, "taker_buy_quote": 66.5784}, {"ts": 1770145440000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 13820.0, "quote_volume": 696.528, "trades": 23, "taker_buy_volume": 4050.0, "taker_buy_quote": 204.12}, {"ts": 1770145500000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 2157.0, "quote_volume": 108.7278, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 7.575}, {"ts": 1770145560000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 31948.0, "quote_volume": 1618.7952, "trades": 48, "taker_buy_volume": 20300.0, "taker_buy_quote": 1028.2416}, {"ts": 1770145620000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4431.0, "quote_volume": 224.6517, "trades": 3, "taker_buy_volume": 4431.0, "taker_buy_quote": 224.6517}, {"ts": 1770145680000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 14155.0, "quote_volume": 719.2585, "trades": 3, "taker_buy_volume": 14155.0, "taker_buy_quote": 719.2585}, {"ts": 1770145740000, "open": 0.0508, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 14281.0, "quote_volume": 727.8834, "trades": 18, "taker_buy_volume": 10251.0, "taker_buy_quote": 522.7848}, {"ts": 1770145800000, "open": 0.0509, "high": 0.0514, "low": 0.0509, "close": 0.0514, "volume": 24662.0, "quote_volume": 1263.0038, "trades": 19, "taker_buy_volume": 24376.0, "taker_buy_quote": 1248.4464}, {"ts": 1770145860000, "open": 0.0511, "high": 0.0515, "low": 0.0511, "close": 0.0515, "volume": 6449.0, "quote_volume": 330.4854, "trades": 10, "taker_buy_volume": 5955.0, "taker_buy_quote": 305.242}, {"ts": 1770145920000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 14287.0, "quote_volume": 737.3004, "trades": 10, "taker_buy_volume": 9265.0, "taker_buy_quote": 478.1652}, {"ts": 1770145980000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 16118.0, "quote_volume": 834.9346, "trades": 8, "taker_buy_volume": 15576.0, "taker_buy_quote": 806.9132}, {"ts": 1770146040000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 812.0, "quote_volume": 42.0784, "trades": 5, "taker_buy_volume": 490.0, "taker_buy_quote": 25.431}, {"ts": 1770146100000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 19026.0, "quote_volume": 985.5667, "trades": 39, "taker_buy_volume": 4617.0, "taker_buy_quote": 239.1805}, {"ts": 1770146160000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 343.0, "quote_volume": 17.7846, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 17.7846}, {"ts": 1770146220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 186.0, "quote_volume": 9.6534, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.6534}, {"ts": 1770146280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1475.0, "quote_volume": 76.5525, "trades": 3, "taker_buy_volume": 1475.0, "taker_buy_quote": 76.5525}, {"ts": 1770146340000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 20530.0, "quote_volume": 1066.275, "trades": 15, "taker_buy_volume": 3630.0, "taker_buy_quote": 188.76}, {"ts": 1770146400000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 7886.0, "quote_volume": 410.1072, "trades": 5, "taker_buy_volume": 352.0, "taker_buy_quote": 18.3392}, {"ts": 1770146460000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 12644.0, "quote_volume": 658.3322, "trades": 6, "taker_buy_volume": 8442.0, "taker_buy_quote": 439.8282}, {"ts": 1770146520000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 11895.0, "quote_volume": 618.7844, "trades": 6, "taker_buy_volume": 1222.0, "taker_buy_quote": 63.7884}, {"ts": 1770146580000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4565.0, "quote_volume": 236.9393, "trades": 4, "taker_buy_volume": 515.0, "taker_buy_quote": 26.7443}, {"ts": 1770146640000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4990.0, "quote_volume": 259.384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 28527.0, "quote_volume": 1476.0828, "trades": 30, "taker_buy_volume": 2369.0, "taker_buy_quote": 122.4773}, {"ts": 1770146760000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 1210.0, "quote_volume": 62.7803, "trades": 4, "taker_buy_volume": 1210.0, "taker_buy_quote": 62.7803}, {"ts": 1770146820000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 493.0, "quote_volume": 25.6246, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 19.708}, {"ts": 1770146880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 467.0, "quote_volume": 24.284, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 24.284}, {"ts": 1770146940000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 23739.0, "quote_volume": 1236.5422, "trades": 28, "taker_buy_volume": 22924.0, "taker_buy_quote": 1194.2035}, {"ts": 1770147000000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 6861.0, "quote_volume": 358.2016, "trades": 6, "taker_buy_volume": 6766.0, "taker_buy_quote": 353.2426}, {"ts": 1770147060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 158.0, "quote_volume": 8.2476, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.2476}, {"ts": 1770147120000, "open": 0.0523, "high": 0.0526, "low": 0.0522, "close": 0.0524, "volume": 41844.0, "quote_volume": 2193.7197, "trades": 19, "taker_buy_volume": 31875.0, "taker_buy_quote": 1670.1693}, {"ts": 1770147180000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 8818.0, "quote_volume": 462.8269, "trades": 16, "taker_buy_volume": 8309.0, "taker_buy_quote": 436.2062}, {"ts": 1770147240000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 1654.0, "quote_volume": 86.5562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147300000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 6159.0, "quote_volume": 321.9726, "trades": 4, "taker_buy_volume": 158.0, "taker_buy_quote": 8.2634}, {"ts": 1770147360000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3083.0, "quote_volume": 160.9326, "trades": 4, "taker_buy_volume": 2563.0, "taker_buy_quote": 133.7886}, {"ts": 1770147420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 857.0, "quote_volume": 44.7354, "trades": 2, "taker_buy_volume": 857.0, "taker_buy_quote": 44.7354}, {"ts": 1770147480000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4213.0, "quote_volume": 220.3399, "trades": 2, "taker_buy_volume": 4213.0, "taker_buy_quote": 220.3399}, {"ts": 1770147540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147600000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1766.0, "quote_volume": 92.3618, "trades": 6, "taker_buy_volume": 832.0, "taker_buy_quote": 43.5136}, {"ts": 1770147660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 628.0, "quote_volume": 32.9072, "trades": 2, "taker_buy_volume": 628.0, "taker_buy_quote": 32.9072}, {"ts": 1770147720000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 23266.0, "quote_volume": 1219.0938, "trades": 63, "taker_buy_volume": 665.0, "taker_buy_quote": 34.846}, {"ts": 1770147780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147840000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 13516.0, "quote_volume": 705.5635, "trades": 4, "taker_buy_volume": 4333.0, "taker_buy_quote": 226.2109}, {"ts": 1770147900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4561.0, "quote_volume": 237.6281, "trades": 7, "taker_buy_volume": 4050.0, "taker_buy_quote": 211.005}, {"ts": 1770148080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4050.0, "quote_volume": 211.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148200000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 16311.0, "quote_volume": 852.9597, "trades": 10, "taker_buy_volume": 12261.0, "taker_buy_quote": 641.1447}, {"ts": 1770148260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 512.0, "quote_volume": 26.6752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148380000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 50918.0, "quote_volume": 2655.1159, "trades": 74, "taker_buy_volume": 30800.0, "taker_buy_quote": 1604.9662}, {"ts": 1770148440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 163.0, "quote_volume": 8.4923, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 8.4923}, {"ts": 1770148500000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 9419.0, "quote_volume": 491.073, "trades": 5, "taker_buy_volume": 4400.0, "taker_buy_quote": 229.275}, {"ts": 1770148560000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 31864.0, "quote_volume": 1665.1222, "trades": 15, "taker_buy_volume": 11292.0, "taker_buy_quote": 590.8588}, {"ts": 1770148620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 638.0, "quote_volume": 33.3036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4362.0, "quote_volume": 228.1326, "trades": 5, "taker_buy_volume": 4362.0, "taker_buy_quote": 228.1326}, {"ts": 1770148800000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3127.0, "quote_volume": 163.2294, "trades": 4, "taker_buy_volume": 3127.0, "taker_buy_quote": 163.2294}, {"ts": 1770148920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2857.0, "quote_volume": 149.1354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 25090.0, "quote_volume": 1307.189, "trades": 4, "taker_buy_volume": 143.0, "taker_buy_quote": 7.4503}, {"ts": 1770149040000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 6084.0, "quote_volume": 316.3867, "trades": 7, "taker_buy_volume": 4237.0, "taker_buy_quote": 220.3427}, {"ts": 1770149100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 115.0, "quote_volume": 5.98, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 5.98}, {"ts": 1770149160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 173.0, "quote_volume": 8.996, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 8.996}, {"ts": 1770149220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 330.0, "quote_volume": 17.16, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 17.16}, {"ts": 1770149280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 115.0, "quote_volume": 5.98, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 5.98}, {"ts": 1770149340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 158.0, "quote_volume": 8.2002, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.2002}, {"ts": 1770149400000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 7884.0, "quote_volume": 409.9482, "trades": 7, "taker_buy_volume": 7884.0, "taker_buy_quote": 409.9482}, {"ts": 1770149460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5860.0, "quote_volume": 304.72, "trades": 7, "taker_buy_volume": 5860.0, "taker_buy_quote": 304.72}, {"ts": 1770149520000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 510.0, "quote_volume": 26.553, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 26.553}, {"ts": 1770149580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4050.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 344.0, "quote_volume": 17.888, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 17.888}, {"ts": 1770149760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1279.0, "quote_volume": 66.508, "trades": 2, "taker_buy_volume": 1279.0, "taker_buy_quote": 66.508}, {"ts": 1770149820000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 344.0, "quote_volume": 17.9057, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 17.9057}, {"ts": 1770149880000, "open": 0.0522, "high": 0.0525, "low": 0.0522, "close": 0.0524, "volume": 117068.0, "quote_volume": 6128.0322, "trades": 48, "taker_buy_volume": 107876.0, "taker_buy_quote": 5646.8856}, {"ts": 1770149940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 324.0, "quote_volume": 16.9452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770150000000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1734.0, "quote_volume": 90.6882, "trades": 4, "taker_buy_volume": 1734.0, "taker_buy_quote": 90.6882}, {"ts": 1770150060000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 394.0, "quote_volume": 20.5869, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 20.5869}, {"ts": 1770150120000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 364.0, "quote_volume": 19.0372, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 19.0372}, {"ts": 1770150180000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 17757.0, "quote_volume": 931.9024, "trades": 16, "taker_buy_volume": 13306.0, "taker_buy_quote": 698.2249}, {"ts": 1770150240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 342.0, "quote_volume": 17.955, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 17.955}, {"ts": 1770150300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1254.0, "quote_volume": 65.9604, "trades": 6, "taker_buy_volume": 1254.0, "taker_buy_quote": 65.9604}, {"ts": 1770150360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 499.0, "quote_volume": 26.2973, "trades": 4, "taker_buy_volume": 499.0, "taker_buy_quote": 26.2973}, {"ts": 1770150420000, "open": 0.0528, "high": 0.0531, "low": 0.0528, "close": 0.0531, "volume": 4228.0, "quote_volume": 223.9894, "trades": 7, "taker_buy_volume": 4228.0, "taker_buy_quote": 223.9894}, {"ts": 1770150480000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3138.0, "quote_volume": 166.3028, "trades": 9, "taker_buy_volume": 1740.0, "taker_buy_quote": 92.22}, {"ts": 1770150540000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 172.0, "quote_volume": 9.116, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.116}, {"ts": 1770150600000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 2499.0, "quote_volume": 132.6921, "trades": 6, "taker_buy_volume": 317.0, "taker_buy_quote": 16.8166}, {"ts": 1770150660000, "open": 0.0533, "high": 0.0539, "low": 0.0533, "close": 0.0539, "volume": 110575.0, "quote_volume": 5931.8744, "trades": 77, "taker_buy_volume": 70281.0, "taker_buy_quote": 3767.865}, {"ts": 1770150720000, "open": 0.0539, "high": 0.0542, "low": 0.0536, "close": 0.0536, "volume": 57248.0, "quote_volume": 3089.8747, "trades": 37, "taker_buy_volume": 48972.0, "taker_buy_quote": 2645.3623}, {"ts": 1770150780000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 15518.0, "quote_volume": 830.1154, "trades": 12, "taker_buy_volume": 9528.0, "taker_buy_quote": 509.748}, {"ts": 1770150840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1785.0, "quote_volume": 95.4975, "trades": 4, "taker_buy_volume": 1785.0, "taker_buy_quote": 95.4975}, {"ts": 1770150900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4910.0, "quote_volume": 262.685, "trades": 3, "taker_buy_volume": 860.0, "taker_buy_quote": 46.01}, {"ts": 1770150960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4346.0, "quote_volume": 232.9456, "trades": 6, "taker_buy_volume": 3825.0, "taker_buy_quote": 205.02}, {"ts": 1770151020000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 166.0, "quote_volume": 8.8976, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.8976}, {"ts": 1770151080000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4906.0, "quote_volume": 262.9436, "trades": 4, "taker_buy_volume": 4906.0, "taker_buy_quote": 262.9436}, {"ts": 1770151140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151200000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 21230.0, "quote_volume": 1143.129, "trades": 20, "taker_buy_volume": 6967.0, "taker_buy_quote": 375.7796}, {"ts": 1770151260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4735.0, "quote_volume": 254.3194, "trades": 13, "taker_buy_volume": 499.0, "taker_buy_quote": 26.8462}, {"ts": 1770151320000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1916.0, "quote_volume": 102.7967, "trades": 8, "taker_buy_volume": 175.0, "taker_buy_quote": 9.3975}, {"ts": 1770151380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 178.0, "quote_volume": 9.5586, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 9.5586}, {"ts": 1770151440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2051.0, "quote_volume": 109.9336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151500000, "open": 0.0535, "high": 0.0539, "low": 0.0535, "close": 0.0538, "volume": 49086.0, "quote_volume": 2640.1617, "trades": 42, "taker_buy_volume": 48310.0, "taker_buy_quote": 2598.5903}, {"ts": 1770151560000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 16391.0, "quote_volume": 882.1078, "trades": 17, "taker_buy_volume": 10088.0, "taker_buy_quote": 543.0576}, {"ts": 1770151620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 180.0, "quote_volume": 9.666, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 9.666}, {"ts": 1770151680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 932.0, "quote_volume": 49.9552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 440.0, "quote_volume": 23.54, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 23.54}, {"ts": 1770151800000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 346.0, "quote_volume": 18.5621, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 18.5621}, {"ts": 1770151860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 216.0, "quote_volume": 11.5992, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 11.5992}, {"ts": 1770151920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151980000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 5038.0, "quote_volume": 270.5548, "trades": 5, "taker_buy_volume": 5038.0, "taker_buy_quote": 270.5548}, {"ts": 1770152040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 165.0, "quote_volume": 8.877, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 8.877}, {"ts": 1770152100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 827.0, "quote_volume": 44.4926, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 16.5166}, {"ts": 1770152220000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 355.0, "quote_volume": 19.1011, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 12.6034}, {"ts": 1770152280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152340000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 5235.0, "quote_volume": 281.6457, "trades": 7, "taker_buy_volume": 1185.0, "taker_buy_quote": 63.7557}, {"ts": 1770152400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 142.0, "quote_volume": 7.6538, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 7.6538}, {"ts": 1770152460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 155.0, "quote_volume": 8.339, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 8.339}, {"ts": 1770152520000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 19645.0, "quote_volume": 1060.6884, "trades": 13, "taker_buy_volume": 19645.0, "taker_buy_quote": 1060.6884}, {"ts": 1770152580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 814.0, "quote_volume": 43.8746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152640000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 41753.0, "quote_volume": 2259.4962, "trades": 11, "taker_buy_volume": 36797.0, "taker_buy_quote": 1990.9716}, {"ts": 1770152700000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 2279.0, "quote_volume": 123.5641, "trades": 6, "taker_buy_volume": 1443.0, "taker_buy_quote": 78.3365}, {"ts": 1770152760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 277.0, "quote_volume": 15.0134, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 8.7804}, {"ts": 1770152820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6036.0, "quote_volume": 327.1512, "trades": 3, "taker_buy_volume": 5863.0, "taker_buy_quote": 317.7746}, {"ts": 1770152880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7869.0, "quote_volume": 426.4998, "trades": 5, "taker_buy_volume": 7869.0, "taker_buy_quote": 426.4998}, {"ts": 1770152940000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 13018.0, "quote_volume": 707.35, "trades": 13, "taker_buy_volume": 9602.0, "taker_buy_quote": 521.8612}, {"ts": 1770153000000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 7415.0, "quote_volume": 403.3659, "trades": 7, "taker_buy_volume": 5574.0, "taker_buy_quote": 303.2376}, {"ts": 1770153060000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 26427.0, "quote_volume": 1434.7261, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1156.0, "quote_volume": 62.6552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 203.0, "quote_volume": 10.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153480000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28198.0, "quote_volume": 1516.5657, "trades": 5, "taker_buy_volume": 19281.0, "taker_buy_quote": 1037.3178}, {"ts": 1770153540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 564.0, "quote_volume": 30.2868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2064.0, "quote_volume": 111.0432, "trades": 3, "taker_buy_volume": 2064.0, "taker_buy_quote": 111.0432}, {"ts": 1770153900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 227.0, "quote_volume": 12.2126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 8260.0, "quote_volume": 443.562, "trades": 5, "taker_buy_volume": 1617.0, "taker_buy_quote": 86.8329}, {"ts": 1770154080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 8169.0, "quote_volume": 438.6753, "trades": 5, "taker_buy_volume": 8169.0, "taker_buy_quote": 438.6753}, {"ts": 1770154260000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154380000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 8386.0, "quote_volume": 449.5182, "trades": 4, "taker_buy_volume": 4336.0, "taker_buy_quote": 232.4382}, {"ts": 1770154440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154500000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 3744.0, "quote_volume": 200.324, "trades": 9, "taker_buy_volume": 3224.0, "taker_buy_quote": 172.504}, {"ts": 1770154560000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 12817.0, "quote_volume": 686.8086, "trades": 5, "taker_buy_volume": 10991.0, "taker_buy_quote": 589.1176}, {"ts": 1770154620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6235.0, "quote_volume": 333.5725, "trades": 8, "taker_buy_volume": 1409.0, "taker_buy_quote": 75.3815}, {"ts": 1770154680000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 11511.0, "quote_volume": 614.7203, "trades": 5, "taker_buy_volume": 11511.0, "taker_buy_quote": 614.7203}, {"ts": 1770154740000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 9064.0, "quote_volume": 483.5468, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 8.1855}, {"ts": 1770154800000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 992.0, "quote_volume": 52.9728, "trades": 3, "taker_buy_volume": 992.0, "taker_buy_quote": 52.9728}, {"ts": 1770154860000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4409.0, "quote_volume": 235.4577, "trades": 3, "taker_buy_volume": 4409.0, "taker_buy_quote": 235.4577}, {"ts": 1770154920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 186.0, "quote_volume": 9.951, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.951}, {"ts": 1770155040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11510.0, "quote_volume": 615.785, "trades": 15, "taker_buy_volume": 11510.0, "taker_buy_quote": 615.785}, {"ts": 1770155100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4241.0, "quote_volume": 226.8935, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 10.2185}, {"ts": 1770155160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155220000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 765.0, "quote_volume": 40.8183, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 23.3892}, {"ts": 1770155280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 270.0, "quote_volume": 14.391, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 14.391}, {"ts": 1770155520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 336.0, "quote_volume": 17.8752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155640000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 2000.0, "quote_volume": 106.3702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 166.0, "quote_volume": 8.8312, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 8.8312}, {"ts": 1770155760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 351.0, "quote_volume": 18.6732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 365.0, "quote_volume": 19.418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2086.0, "quote_volume": 111.1838, "trades": 4, "taker_buy_volume": 2086.0, "taker_buy_quote": 111.1838}, {"ts": 1770156060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 303.0, "quote_volume": 16.1196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156120000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10144.0, "quote_volume": 540.2702, "trades": 3, "taker_buy_volume": 10144.0, "taker_buy_quote": 540.2702}, {"ts": 1770156180000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 202.0, "quote_volume": 10.7464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2666.0, "quote_volume": 141.8312, "trades": 2, "taker_buy_volume": 2666.0, "taker_buy_quote": 141.8312}, {"ts": 1770156300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 6316.0, "quote_volume": 335.3796, "trades": 9, "taker_buy_volume": 470.0, "taker_buy_quote": 24.957}, {"ts": 1770156360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 330.0, "quote_volume": 17.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156480000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 32345.0, "quote_volume": 1708.3252, "trades": 73, "taker_buy_volume": 9661.0, "taker_buy_quote": 510.61}, {"ts": 1770156540000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 1978.0, "quote_volume": 104.6025, "trades": 2, "taker_buy_volume": 1641.0, "taker_buy_quote": 86.8089}, {"ts": 1770156600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 179.0, "quote_volume": 9.4691, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 9.4691}, {"ts": 1770156660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 6117.0, "quote_volume": 323.5893, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 22517.0, "quote_volume": 1191.1493, "trades": 62, "taker_buy_volume": 520.0, "taker_buy_quote": 27.508}, {"ts": 1770156780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156840000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 4545.0, "quote_volume": 239.9426, "trades": 3, "taker_buy_volume": 4211.0, "taker_buy_quote": 222.3408}, {"ts": 1770156900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 499.0, "quote_volume": 26.2973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 302.0, "quote_volume": 15.8852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157140000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1461.0, "quote_volume": 77.1214, "trades": 3, "taker_buy_volume": 1461.0, "taker_buy_quote": 77.1214}, {"ts": 1770157200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 12358.0, "quote_volume": 652.5024, "trades": 16, "taker_buy_volume": 11534.0, "taker_buy_quote": 608.9952}, {"ts": 1770157260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 525.0, "quote_volume": 27.72, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157320000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4369.0, "quote_volume": 230.2565, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1280.0, "quote_volume": 67.456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 192.0, "quote_volume": 10.1184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 151.0, "quote_volume": 7.9728, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 7.9728}, {"ts": 1770157560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 532.0, "quote_volume": 28.0896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 368.0, "quote_volume": 19.3936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157680000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 539.0, "quote_volume": 28.5508, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 28.5508}, {"ts": 1770157740000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 5587.0, "quote_volume": 296.0674, "trades": 4, "taker_buy_volume": 151.0, "taker_buy_quote": 8.003}, {"ts": 1770157800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 348.0, "quote_volume": 18.4092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 193.0, "quote_volume": 10.2097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158040000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 61297.0, "quote_volume": 3242.6398, "trades": 68, "taker_buy_volume": 946.0, "taker_buy_quote": 50.0719}, {"ts": 1770158100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 191.0, "quote_volume": 10.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158160000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 1189.0, "quote_volume": 62.7959, "trades": 8, "taker_buy_volume": 290.0, "taker_buy_quote": 15.3287}, {"ts": 1770158220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 352.0, "quote_volume": 18.5856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 333.0, "quote_volume": 17.6157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158460000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 12452.0, "quote_volume": 657.6876, "trades": 41, "taker_buy_volume": 2220.0, "taker_buy_quote": 117.438}, {"ts": 1770158520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 250.0, "quote_volume": 13.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 307.0, "quote_volume": 16.1789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 355.0, "quote_volume": 18.7085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 433.0, "quote_volume": 22.8191, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 22.8191}, {"ts": 1770158820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158880000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 38537.0, "quote_volume": 2027.0566, "trades": 20, "taker_buy_volume": 38224.0, "taker_buy_quote": 2010.6241}, {"ts": 1770158940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 150.0, "quote_volume": 7.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159000000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7592.0, "quote_volume": 398.546, "trades": 4, "taker_buy_volume": 7252.0, "taker_buy_quote": 380.73}, {"ts": 1770159060000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 315.0, "quote_volume": 16.506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159120000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 250.0, "quote_volume": 13.125, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 13.125}, {"ts": 1770159180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 169.0, "quote_volume": 8.8894, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 8.8894}, {"ts": 1770159240000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 17820.0, "quote_volume": 937.2992, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159300000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 6924.0, "quote_volume": 364.9235, "trades": 5, "taker_buy_volume": 6924.0, "taker_buy_quote": 364.9235}, {"ts": 1770159360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159480000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 331.0, "quote_volume": 17.4112, "trades": 3, "taker_buy_volume": 331.0, "taker_buy_quote": 17.4112}, {"ts": 1770159540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159600000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159660000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 316.0, "quote_volume": 16.6216, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 16.6216}, {"ts": 1770159720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 25802.0, "quote_volume": 1354.605, "trades": 4, "taker_buy_volume": 25802.0, "taker_buy_quote": 1354.605}, {"ts": 1770159780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159840000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 6918.0, "quote_volume": 362.3804, "trades": 4, "taker_buy_volume": 5690.0, "taker_buy_quote": 298.156}, {"ts": 1770159900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 159.0, "quote_volume": 8.3316, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3316}, {"ts": 1770159960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 6031.0, "quote_volume": 315.4213, "trades": 22, "taker_buy_volume": 6031.0, "taker_buy_quote": 315.4213}, {"ts": 1770160020000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 187.0, "quote_volume": 9.7801, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.7801}, {"ts": 1770160080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160140000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 5703.0, "quote_volume": 298.3257, "trades": 4, "taker_buy_volume": 5703.0, "taker_buy_quote": 298.3257}, {"ts": 1770160200000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 202.0, "quote_volume": 10.628, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 10.628}, {"ts": 1770160260000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 45349.0, "quote_volume": 2385.3756, "trades": 66, "taker_buy_volume": 172.0, "taker_buy_quote": 9.0654}, {"ts": 1770160320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 138.0, "quote_volume": 7.2726, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 7.2726}, {"ts": 1770160380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 201.0, "quote_volume": 10.5927, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 10.5927}, {"ts": 1770160500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 159.0, "quote_volume": 8.3793, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3793}, {"ts": 1770160560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 358.0, "quote_volume": 18.8666, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 18.8666}, {"ts": 1770160740000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 437.0, "quote_volume": 23.0457, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 8.3424}, {"ts": 1770160800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 517.0, "quote_volume": 27.1942, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 18.0418}, {"ts": 1770161040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 194.0, "quote_volume": 10.2238, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.2238}, {"ts": 1770161100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 155.0, "quote_volume": 8.1685, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 8.1685}, {"ts": 1770161160000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 414.0, "quote_volume": 21.8365, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 9.8736}, {"ts": 1770161220000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 2790.0, "quote_volume": 147.1783, "trades": 2, "taker_buy_volume": 2790.0, "taker_buy_quote": 147.1783}, {"ts": 1770161280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1771.0, "quote_volume": 93.3317, "trades": 2, "taker_buy_volume": 1771.0, "taker_buy_quote": 93.3317}, {"ts": 1770161340000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 4134.0, "quote_volume": 217.6147, "trades": 10, "taker_buy_volume": 3366.0, "taker_buy_quote": 177.2179}, {"ts": 1770161400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2319.0, "quote_volume": 121.9794, "trades": 4, "taker_buy_volume": 2319.0, "taker_buy_quote": 121.9794}, {"ts": 1770161460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2810.0, "quote_volume": 147.806, "trades": 3, "taker_buy_volume": 2810.0, "taker_buy_quote": 147.806}, {"ts": 1770161520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1684.0, "quote_volume": 88.5784, "trades": 4, "taker_buy_volume": 1684.0, "taker_buy_quote": 88.5784}, {"ts": 1770161580000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 354.0, "quote_volume": 18.6405, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 10.5927}, {"ts": 1770161640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 152.0, "quote_volume": 7.9952, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 7.9952}, {"ts": 1770161700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 867.0, "quote_volume": 45.5522, "trades": 5, "taker_buy_volume": 347.0, "taker_buy_quote": 18.2522}, {"ts": 1770161820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 129.0, "quote_volume": 6.7725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 4624.0, "quote_volume": 243.2426, "trades": 25, "taker_buy_volume": 530.0, "taker_buy_quote": 27.8982}, {"ts": 1770162000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 519.0, "quote_volume": 27.2994, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 27.2994}, {"ts": 1770162060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 159.0, "quote_volume": 8.3634, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3634}, {"ts": 1770162120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 202.0, "quote_volume": 10.6252, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.6252}, {"ts": 1770162180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 530.0, "quote_volume": 27.8409, "trades": 4, "taker_buy_volume": 530.0, "taker_buy_quote": 27.8409}, {"ts": 1770162300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162360000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 47321.0, "quote_volume": 2478.3377, "trades": 93, "taker_buy_volume": 6362.0, "taker_buy_quote": 333.326}, {"ts": 1770162420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 188.0, "quote_volume": 9.8136, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.8136}, {"ts": 1770162480000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 10990.0, "quote_volume": 573.678, "trades": 5, "taker_buy_volume": 10990.0, "taker_buy_quote": 573.678}, {"ts": 1770162540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3825.0, "quote_volume": 200.0475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 555.0, "quote_volume": 29.0453, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 29.0453}, {"ts": 1770162660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162840000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 304.0, "quote_volume": 15.8992, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 15.8992}, {"ts": 1770162900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 329.0, "quote_volume": 17.2067, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 17.2067}, {"ts": 1770162960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163020000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 361.0, "quote_volume": 18.8803, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 18.8803}, {"ts": 1770163080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1168.0, "quote_volume": 61.2032, "trades": 9, "taker_buy_volume": 1168.0, "taker_buy_quote": 61.2032}, {"ts": 1770163140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 259.0, "quote_volume": 13.5975, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 13.5975}, {"ts": 1770163200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 488.0, "quote_volume": 25.62, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 25.62}, {"ts": 1770163260000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 360.0, "quote_volume": 18.8842, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 18.8842}, {"ts": 1770163320000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163380000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 3646.0, "quote_volume": 190.702, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 8.4888}, {"ts": 1770163440000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 390.0, "quote_volume": 20.436, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 20.436}, {"ts": 1770163500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163560000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 190.0, "quote_volume": 9.956, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.956}, {"ts": 1770163620000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 163.0, "quote_volume": 8.5412, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 8.5412}, {"ts": 1770163680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 560.0, "quote_volume": 29.344, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 29.344}, {"ts": 1770163740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 154.0, "quote_volume": 8.0542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163800000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 484.0, "quote_volume": 25.3464, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 17.3968}, {"ts": 1770163860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3118.0, "quote_volume": 163.3832, "trades": 8, "taker_buy_volume": 3118.0, "taker_buy_quote": 163.3832}, {"ts": 1770163920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163980000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 360.0, "quote_volume": 18.8856, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 18.8856}, {"ts": 1770164040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3602.0, "quote_volume": 188.7448, "trades": 4, "taker_buy_volume": 3602.0, "taker_buy_quote": 188.7448}, {"ts": 1770164100000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 593.0, "quote_volume": 31.117, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 16.627}, {"ts": 1770164160000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 4458.0, "quote_volume": 234.475, "trades": 10, "taker_buy_volume": 4458.0, "taker_buy_quote": 234.475}, {"ts": 1770164220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 201.0, "quote_volume": 10.5927, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 10.5927}, {"ts": 1770164280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4769.0, "quote_volume": 250.8494, "trades": 4, "taker_buy_volume": 3821.0, "taker_buy_quote": 200.9846}, {"ts": 1770164400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 172.0, "quote_volume": 9.0644, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.0644}, {"ts": 1770164460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 173.0, "quote_volume": 9.1171, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.1171}, {"ts": 1770164580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 158.0, "quote_volume": 8.3266, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.3266}, {"ts": 1770164640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164700000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 4837.0, "quote_volume": 254.9286, "trades": 7, "taker_buy_volume": 3999.0, "taker_buy_quote": 210.766}, {"ts": 1770164760000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 426.0, "quote_volume": 22.4703, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 10.6128}, {"ts": 1770164820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 202.0, "quote_volume": 10.6454, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.6454}, {"ts": 1770164880000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 201.0, "quote_volume": 10.5927, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 10.5927}, {"ts": 1770164940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 471.0, "quote_volume": 24.8217, "trades": 3, "taker_buy_volume": 471.0, "taker_buy_quote": 24.8217}, {"ts": 1770165180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3131.0, "quote_volume": 165.3168, "trades": 3, "taker_buy_volume": 3131.0, "taker_buy_quote": 165.3168}, {"ts": 1770165240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 158.0, "quote_volume": 8.3582, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.3582}, {"ts": 1770165300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 302.0, "quote_volume": 15.9758, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 15.9758}, {"ts": 1770165360000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165420000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 383.0, "quote_volume": 20.2426, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 10.6858}, {"ts": 1770165480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 158.0, "quote_volume": 8.3582, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.3582}, {"ts": 1770165540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1349.0, "quote_volume": 71.3621, "trades": 2, "taker_buy_volume": 1349.0, "taker_buy_quote": 71.3621}, {"ts": 1770165600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4679.0, "quote_volume": 247.5191, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 9.8923}, {"ts": 1770165660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 380.0, "quote_volume": 20.102, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 20.102}, {"ts": 1770165780000, "open": 0.053, "high": 0.053, "low": 0.0527, "close": 0.0527, "volume": 11611.0, "quote_volume": 612.3608, "trades": 7, "taker_buy_volume": 794.0, "taker_buy_quote": 41.8999}, {"ts": 1770165840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6832.0, "quote_volume": 360.0464, "trades": 3, "taker_buy_volume": 6832.0, "taker_buy_quote": 360.0464}, {"ts": 1770165900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 202.0, "quote_volume": 10.6656, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.6656}, {"ts": 1770165960000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 6931.0, "quote_volume": 365.9452, "trades": 4, "taker_buy_volume": 6815.0, "taker_buy_quote": 359.832}, {"ts": 1770166020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 390.0, "quote_volume": 20.592, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 20.592}, {"ts": 1770166140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 188.0, "quote_volume": 9.9264, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9264}, {"ts": 1770166260000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4432.0, "quote_volume": 233.5822, "trades": 4, "taker_buy_volume": 158.0, "taker_buy_quote": 8.3424}, {"ts": 1770166320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 202.0, "quote_volume": 10.6656, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.6656}, {"ts": 1770166440000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4949.0, "quote_volume": 260.8901, "trades": 5, "taker_buy_volume": 923.0, "taker_buy_quote": 48.7199}, {"ts": 1770166500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 144.0, "quote_volume": 7.5744, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 7.5744}, {"ts": 1770166620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 159.0, "quote_volume": 8.3634, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3634}, {"ts": 1770166680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 173.0, "quote_volume": 9.0998, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.0998}, {"ts": 1770166800000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 920.0, "quote_volume": 48.4427, "trades": 6, "taker_buy_volume": 920.0, "taker_buy_quote": 48.4427}, {"ts": 1770166860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166920000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 365.0, "quote_volume": 19.2921, "trades": 3, "taker_buy_volume": 365.0, "taker_buy_quote": 19.2921}, {"ts": 1770166980000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 4425.0, "quote_volume": 234.8969, "trades": 5, "taker_buy_volume": 488.0, "taker_buy_quote": 25.8534}, {"ts": 1770167040000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 114.0, "quote_volume": 6.0534, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 6.0534}, {"ts": 1770167100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 302.0, "quote_volume": 16.0362, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 16.0362}, {"ts": 1770167160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 589.0, "quote_volume": 31.217, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167280000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 346.0, "quote_volume": 18.3567, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 18.3567}, {"ts": 1770167340000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 457.0, "quote_volume": 24.2667, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 24.2667}, {"ts": 1770167400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 201.0, "quote_volume": 10.6932, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 10.6932}, {"ts": 1770167520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 184.0, "quote_volume": 9.7888, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.7888}, {"ts": 1770167580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167640000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 565.0, "quote_volume": 30.0724, "trades": 2, "taker_buy_volume": 144.0, "taker_buy_quote": 7.6752}, {"ts": 1770167700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 543.0, "quote_volume": 28.9419, "trades": 4, "taker_buy_volume": 543.0, "taker_buy_quote": 28.9419}, {"ts": 1770167820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167940000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2606.0, "quote_volume": 138.6593, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 10.7133}, {"ts": 1770168000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1154.0, "quote_volume": 61.3928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 345.0, "quote_volume": 18.354, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 18.354}, {"ts": 1770168120000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168180000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 345.0, "quote_volume": 18.354, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 18.354}, {"ts": 1770168300000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 187.0, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.9484}, {"ts": 1770168360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 182.0, "quote_volume": 9.6824, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 9.6824}, {"ts": 1770168420000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 369.0, "quote_volume": 19.6494, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 19.6494}, {"ts": 1770168480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 388.0, "quote_volume": 20.6804, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 20.6804}, {"ts": 1770168540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 186.0, "quote_volume": 9.8952, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.8952}, {"ts": 1770168660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 344.0, "quote_volume": 18.3008, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 18.3008}, {"ts": 1770168720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 273.0, "quote_volume": 14.5509, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 14.5509}, {"ts": 1770168840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 393.0, "quote_volume": 20.9076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168900000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 158.0, "quote_volume": 8.4214, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 8.4214}, {"ts": 1770168960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169020000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 534.0, "quote_volume": 28.4622, "trades": 4, "taker_buy_volume": 374.0, "taker_buy_quote": 19.9342}, {"ts": 1770169080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 360.0, "quote_volume": 19.188, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 19.188}, {"ts": 1770169140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 194.0, "quote_volume": 10.3402, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 10.3402}, {"ts": 1770169260000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1436.0, "quote_volume": 76.5575, "trades": 3, "taker_buy_volume": 388.0, "taker_buy_quote": 20.6991}, {"ts": 1770169320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 172.0, "quote_volume": 9.1848, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 9.1848}, {"ts": 1770169380000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 49016.0, "quote_volume": 2612.5528, "trades": 92, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 389.0, "quote_volume": 20.7337, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 20.7337}, {"ts": 1770169500000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 32085.0, "quote_volume": 1703.7666, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 15411.0, "quote_volume": 819.8652, "trades": 10, "taker_buy_volume": 12746.0, "taker_buy_quote": 678.0872}, {"ts": 1770169620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 302.0, "quote_volume": 16.0664, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 16.0664}, {"ts": 1770169680000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 5640.0, "quote_volume": 299.5027, "trades": 47, "taker_buy_volume": 187.0, "taker_buy_quote": 9.9484}, {"ts": 1770169740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 6933.0, "quote_volume": 368.8356, "trades": 6, "taker_buy_volume": 6933.0, "taker_buy_quote": 368.8356}, {"ts": 1770169800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 345.0, "quote_volume": 18.3885, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 18.3885}, {"ts": 1770169860000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 171.0, "quote_volume": 9.1143, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 9.1143}, {"ts": 1770169980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3736.0, "quote_volume": 199.1288, "trades": 6, "taker_buy_volume": 3736.0, "taker_buy_quote": 199.1288}, {"ts": 1770170040000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 4187.0, "quote_volume": 223.3858, "trades": 8, "taker_buy_volume": 1992.0, "taker_buy_quote": 106.3728}, {"ts": 1770170100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 112.0, "quote_volume": 5.9696, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 5.9696}, {"ts": 1770170220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 254.0, "quote_volume": 13.5128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 206.0, "quote_volume": 10.9592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 204.0, "quote_volume": 10.8528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 347.0, "quote_volume": 18.4257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 11018.0, "quote_volume": 585.0558, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4476.0, "quote_volume": 237.6365, "trades": 4, "taker_buy_volume": 4085.0, "taker_buy_quote": 216.9135}, {"ts": 1770170820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170940000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 26516.0, "quote_volume": 1410.6161, "trades": 55, "taker_buy_volume": 4895.0, "taker_buy_quote": 260.414}, {"ts": 1770171000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 530.0, "quote_volume": 28.143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 14440.0, "quote_volume": 766.764, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 843.0, "quote_volume": 44.679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 968.0, "quote_volume": 51.4008, "trades": 1, "taker_buy_volume": 968.0, "taker_buy_quote": 51.4008}, {"ts": 1770171300000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 28528.0, "quote_volume": 1514.9641, "trades": 16, "taker_buy_volume": 28153.0, "taker_buy_quote": 1495.0516}, {"ts": 1770171360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5263.0, "quote_volume": 279.9916, "trades": 2, "taker_buy_volume": 5263.0, "taker_buy_quote": 279.9916}, {"ts": 1770171420000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 320.0, "quote_volume": 16.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 504.0, "quote_volume": 26.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171660000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 31615.0, "quote_volume": 1675.595, "trades": 39, "taker_buy_volume": 425.0, "taker_buy_quote": 22.525}, {"ts": 1770171720000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 1218.0, "quote_volume": 64.4908, "trades": 5, "taker_buy_volume": 586.0, "taker_buy_quote": 31.058}, {"ts": 1770171780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 94.0, "quote_volume": 4.9914, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 4.9914}, {"ts": 1770171840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 361.0, "quote_volume": 19.133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 7410.0, "quote_volume": 393.471, "trades": 4, "taker_buy_volume": 7410.0, "taker_buy_quote": 393.471}, {"ts": 1770171960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 226.0, "quote_volume": 12.0232, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 12.0232}, {"ts": 1770172020000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2846.0, "quote_volume": 150.8721, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 168.0, "quote_volume": 8.904, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.904}, {"ts": 1770172140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 344.0, "quote_volume": 18.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 7417.0, "quote_volume": 393.101, "trades": 2, "taker_buy_volume": 3708.0, "taker_buy_quote": 196.524}, {"ts": 1770172260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 180.0, "quote_volume": 9.54, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 9.54}, {"ts": 1770172320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 12192.0, "quote_volume": 646.176, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 244.0, "quote_volume": 12.9076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 344.0, "quote_volume": 18.1976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172500000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 1217.0, "quote_volume": 64.4808, "trades": 7, "taker_buy_volume": 159.0, "taker_buy_quote": 8.427}, {"ts": 1770172560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 204.0, "quote_volume": 10.7916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172680000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 391.0, "quote_volume": 20.7025, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 9.858}, {"ts": 1770172740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 326.0, "quote_volume": 17.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172860000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 8657.0, "quote_volume": 458.1216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173040000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 1629.0, "quote_volume": 86.0592, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 25.392}, {"ts": 1770173100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3801.0, "quote_volume": 201.453, "trades": 5, "taker_buy_volume": 3801.0, "taker_buy_quote": 201.453}, {"ts": 1770173160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 345.0, "quote_volume": 18.2505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 197.0, "quote_volume": 10.4213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 357.0, "quote_volume": 18.8496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 304.0, "quote_volume": 16.0208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173580000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 564.0, "quote_volume": 29.6852, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9076}, {"ts": 1770173640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 174.0, "quote_volume": 9.1698, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1698}, {"ts": 1770173700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 336.0, "quote_volume": 17.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173820000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 3827.0, "quote_volume": 202.045, "trades": 3, "taker_buy_volume": 3621.0, "taker_buy_quote": 191.1888}, {"ts": 1770173880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 188.0, "quote_volume": 9.9264, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9264}, {"ts": 1770173940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174000000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174060000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2024.0, "quote_volume": 106.8672, "trades": 3, "taker_buy_volume": 355.0, "taker_buy_quote": 18.744}, {"ts": 1770174120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 352.0, "quote_volume": 18.5856, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 18.5856}, {"ts": 1770174180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174240000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 23060.0, "quote_volume": 1215.6642, "trades": 19, "taker_buy_volume": 4022.0, "taker_buy_quote": 212.3616}, {"ts": 1770174300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 185.0, "quote_volume": 9.7865, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.7865}, {"ts": 1770174360000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 553.0, "quote_volume": 29.2158, "trades": 4, "taker_buy_volume": 174.0, "taker_buy_quote": 9.2046}, {"ts": 1770174420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 727.0, "quote_volume": 38.4583, "trades": 4, "taker_buy_volume": 727.0, "taker_buy_quote": 38.4583}, {"ts": 1770174480000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 1226.0, "quote_volume": 64.9586, "trades": 4, "taker_buy_volume": 864.0, "taker_buy_quote": 45.792}, {"ts": 1770174540000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 515.0, "quote_volume": 27.295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 194.0, "quote_volume": 10.3014, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 10.3014}, {"ts": 1770174660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 151.0, "quote_volume": 8.0332, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 8.0332}, {"ts": 1770174720000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 575.0, "quote_volume": 30.5875, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 9.5407}, {"ts": 1770174780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 43996.0, "quote_volume": 2340.5872, "trades": 64, "taker_buy_volume": 3710.0, "taker_buy_quote": 197.372}, {"ts": 1770174840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 942.0, "quote_volume": 50.0202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 349.0, "quote_volume": 18.5319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 378.0, "quote_volume": 20.034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 192.0, "quote_volume": 10.176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 449.0, "quote_volume": 23.797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4035.0, "quote_volume": 213.4515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 8174.0, "quote_volume": 433.222, "trades": 3, "taker_buy_volume": 8174.0, "taker_buy_quote": 433.222}, {"ts": 1770175440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1494.0, "quote_volume": 79.182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175560000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 565.0, "quote_volume": 29.9677, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 21.5407}, {"ts": 1770175620000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 323.0, "quote_volume": 17.1033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 16174.0, "quote_volume": 858.422, "trades": 8, "taker_buy_volume": 16174.0, "taker_buy_quote": 858.422}, {"ts": 1770175920000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 188.0, "quote_volume": 9.964, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.964}, {"ts": 1770176040000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 164.0, "quote_volume": 8.692, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 8.692}, {"ts": 1770176160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176220000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 3167.0, "quote_volume": 167.8691, "trades": 3, "taker_buy_volume": 3167.0, "taker_buy_quote": 167.8691}, {"ts": 1770176280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 24365.0, "quote_volume": 1298.6545, "trades": 4, "taker_buy_volume": 24365.0, "taker_buy_quote": 1298.6545}, {"ts": 1770176340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 161.0, "quote_volume": 8.5813, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 8.5813}, {"ts": 1770176520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 175.0, "quote_volume": 9.345, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.345}, {"ts": 1770176580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176700000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 5625.0, "quote_volume": 299.9742, "trades": 3, "taker_buy_volume": 5625.0, "taker_buy_quote": 299.9742}, {"ts": 1770176760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176820000, "open": 0.0532, "high": 0.0532, "low": 0.0529, "close": 0.053, "volume": 448791.0, "quote_volume": 23801.7956, "trades": 158, "taker_buy_volume": 10006.0, "taker_buy_quote": 530.4026}, {"ts": 1770176880000, "open": 0.053, "high": 0.053, "low": 0.0525, "close": 0.0527, "volume": 594903.0, "quote_volume": 31373.1089, "trades": 189, "taker_buy_volume": 38270.0, "taker_buy_quote": 2024.6528}, {"ts": 1770176940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 582.0, "quote_volume": 30.6714, "trades": 5, "taker_buy_volume": 267.0, "taker_buy_quote": 14.0709}, {"ts": 1770177000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177060000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 49515.0, "quote_volume": 2616.4264, "trades": 10, "taker_buy_volume": 49515.0, "taker_buy_quote": 2616.4264}, {"ts": 1770177120000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177180000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 189.0, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.9981}, {"ts": 1770177240000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 12284.0, "quote_volume": 649.4411, "trades": 6, "taker_buy_volume": 8459.0, "taker_buy_quote": 447.4811}, {"ts": 1770177300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 15621.0, "quote_volume": 826.3509, "trades": 2, "taker_buy_volume": 15621.0, "taker_buy_quote": 826.3509}, {"ts": 1770177360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 226.0, "quote_volume": 11.978, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 11.978}, {"ts": 1770177420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 281.0, "quote_volume": 14.8649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177600000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 25335.0, "quote_volume": 1339.5745, "trades": 70, "taker_buy_volume": 4501.0, "taker_buy_quote": 237.6528}, {"ts": 1770177660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 196.0, "quote_volume": 10.3684, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.3684}, {"ts": 1770177720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 694.0, "quote_volume": 36.782, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 36.782}, {"ts": 1770177840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 32167.0, "quote_volume": 1704.851, "trades": 5, "taker_buy_volume": 32167.0, "taker_buy_quote": 1704.851}, {"ts": 1770177960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 362.0, "quote_volume": 19.2222, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 19.2222}, {"ts": 1770178020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 39498.0, "quote_volume": 2093.394, "trades": 78, "taker_buy_volume": 318.0, "taker_buy_quote": 16.854}, {"ts": 1770178080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 230.0, "quote_volume": 12.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178140000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4853.0, "quote_volume": 257.2292, "trades": 5, "taker_buy_volume": 4853.0, "taker_buy_quote": 257.2292}, {"ts": 1770178200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 324.0, "quote_volume": 17.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 45810.0, "quote_volume": 2427.93, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 15027.0, "quote_volume": 796.431, "trades": 39, "taker_buy_volume": 4529.0, "taker_buy_quote": 240.037}, {"ts": 1770178440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178500000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 89292.0, "quote_volume": 4718.9528, "trades": 31, "taker_buy_volume": 8938.0, "taker_buy_quote": 472.8202}, {"ts": 1770178560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 304.0, "quote_volume": 16.0816, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 16.0816}, {"ts": 1770178680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 323.0, "quote_volume": 17.0544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 516.0, "quote_volume": 27.2964, "trades": 3, "taker_buy_volume": 516.0, "taker_buy_quote": 27.2964}, {"ts": 1770178860000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 5634.0, "quote_volume": 298.036, "trades": 25, "taker_buy_volume": 174.0, "taker_buy_quote": 9.222}, {"ts": 1770178920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 377.0, "quote_volume": 19.9056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 333.0, "quote_volume": 17.6157, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 17.6157}, {"ts": 1770179040000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 7908.0, "quote_volume": 417.5424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 637.0, "quote_volume": 33.6973, "trades": 3, "taker_buy_volume": 637.0, "taker_buy_quote": 33.6973}, {"ts": 1770179220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 391.0, "quote_volume": 20.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 188.0, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9452}, {"ts": 1770179340000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 36414.0, "quote_volume": 1922.6765, "trades": 54, "taker_buy_volume": 173.0, "taker_buy_quote": 9.1517}, {"ts": 1770179400000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 47744.0, "quote_volume": 2520.8525, "trades": 31, "taker_buy_volume": 42890.0, "taker_buy_quote": 2264.592}, {"ts": 1770179460000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 2828.0, "quote_volume": 149.6186, "trades": 3, "taker_buy_volume": 2828.0, "taker_buy_quote": 149.6186}, {"ts": 1770179520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 868.0, "quote_volume": 45.8304, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 29.4096}, {"ts": 1770179580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 363.0, "quote_volume": 19.2027, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 19.2027}, {"ts": 1770179700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4099.0, "quote_volume": 216.8371, "trades": 5, "taker_buy_volume": 3789.0, "taker_buy_quote": 200.4381}, {"ts": 1770179760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 333.0, "quote_volume": 17.6157, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 17.6157}, {"ts": 1770179880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 345.0, "quote_volume": 18.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 174.0, "quote_volume": 9.2046, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.2046}, {"ts": 1770180060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 203.0, "quote_volume": 10.7387, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.7387}, {"ts": 1770180120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 9122.0, "quote_volume": 481.6416, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 468.0, "quote_volume": 24.7248, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 7.6176}, {"ts": 1770180240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 348.0, "quote_volume": 18.4092, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 18.4092}, {"ts": 1770180300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180360000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 518.0, "quote_volume": 27.3174, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9264}, {"ts": 1770180420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 145.0, "quote_volume": 7.656, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.656}, {"ts": 1770180480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 23188.0, "quote_volume": 1224.3264, "trades": 6, "taker_buy_volume": 23188.0, "taker_buy_quote": 1224.3264}, {"ts": 1770180540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 457.0, "quote_volume": 24.1753, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 24.1753}, {"ts": 1770180600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 174.0, "quote_volume": 9.2046, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.2046}, {"ts": 1770180660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180720000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 13356.0, "quote_volume": 705.1777, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 4800.0, "quote_volume": 252.9933, "trades": 5, "taker_buy_volume": 4479.0, "taker_buy_quote": 236.0766}, {"ts": 1770180840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 506.0, "quote_volume": 26.6662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 203.0, "quote_volume": 10.7184, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.7184}, {"ts": 1770181020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 318.0, "quote_volume": 16.7904, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 16.7904}, {"ts": 1770181080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 377.0, "quote_volume": 19.8302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181200000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 995.0, "quote_volume": 52.4997, "trades": 5, "taker_buy_volume": 995.0, "taker_buy_quote": 52.4997}, {"ts": 1770181260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 160.0, "quote_volume": 8.448, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.448}, {"ts": 1770181320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 276.0, "quote_volume": 14.5452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 339.0, "quote_volume": 17.8653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181440000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 289.0, "quote_volume": 15.2592, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 15.2592}, {"ts": 1770181500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 189.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.9792}, {"ts": 1770181560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 335.0, "quote_volume": 17.6545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1179.0, "quote_volume": 62.2512, "trades": 6, "taker_buy_volume": 1179.0, "taker_buy_quote": 62.2512}, {"ts": 1770181680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 188.0, "quote_volume": 9.9264, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9264}, {"ts": 1770181740000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181800000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1120.0, "quote_volume": 59.1035, "trades": 4, "taker_buy_volume": 674.0, "taker_buy_quote": 35.5872}, {"ts": 1770181860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 174.0, "quote_volume": 9.2046, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.2046}, {"ts": 1770181920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 173.0, "quote_volume": 9.1517, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.1517}, {"ts": 1770181980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 320.0, "quote_volume": 16.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 188.0, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9452}, {"ts": 1770182100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 174.0, "quote_volume": 9.2046, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.2046}, {"ts": 1770182280000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 32259.0, "quote_volume": 1704.3448, "trades": 61, "taker_buy_volume": 4361.0, "taker_buy_quote": 230.6969}, {"ts": 1770182340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2059.0, "quote_volume": 108.5093, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 168.0, "quote_volume": 8.8536, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 8.8536}, {"ts": 1770182460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 562.0, "quote_volume": 29.5612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 559.0, "quote_volume": 29.4593, "trades": 3, "taker_buy_volume": 559.0, "taker_buy_quote": 29.4593}, {"ts": 1770182580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 348.0, "quote_volume": 18.3744, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 18.3744}, {"ts": 1770182760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5883.0, "quote_volume": 310.6224, "trades": 7, "taker_buy_volume": 3961.0, "taker_buy_quote": 209.1408}, {"ts": 1770182820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 159.0, "quote_volume": 8.3952, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3952}, {"ts": 1770182880000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 343.0, "quote_volume": 18.0761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 199.0, "quote_volume": 10.4873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 880.0, "quote_volume": 46.418, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 22.176}, {"ts": 1770183060000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 275.0, "quote_volume": 14.52, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 14.52}, {"ts": 1770183120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 203.0, "quote_volume": 10.7184, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.7184}, {"ts": 1770183240000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 477.0, "quote_volume": 25.1567, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9264}, {"ts": 1770183300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3825.0, "quote_volume": 201.5775, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 201.5775}, {"ts": 1770183360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 174.0, "quote_volume": 9.1698, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1698}, {"ts": 1770183420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 203.0, "quote_volume": 10.6981, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.6981}, {"ts": 1770183480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2000.0, "quote_volume": 105.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 105.4}, {"ts": 1770183540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 159.0, "quote_volume": 8.3793, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3793}, {"ts": 1770183600000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 145.0, "quote_volume": 7.6415, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.6415}, {"ts": 1770183660000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 12692.0, "quote_volume": 668.7819, "trades": 10, "taker_buy_volume": 11827.0, "taker_buy_quote": 623.2829}, {"ts": 1770183720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 347.0, "quote_volume": 18.2869, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 18.2869}, {"ts": 1770183780000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 203.0, "quote_volume": 10.6981, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.6981}, {"ts": 1770183900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 173.0, "quote_volume": 9.1171, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 9.1171}, {"ts": 1770183960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 20396.0, "quote_volume": 1074.8692, "trades": 53, "taker_buy_volume": 4885.0, "taker_buy_quote": 257.4395}, {"ts": 1770184020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 159.0, "quote_volume": 8.3952, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3952}, {"ts": 1770184080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 174.0, "quote_volume": 9.1872, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1872}, {"ts": 1770184140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 196.0, "quote_volume": 10.3292, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.3292}, {"ts": 1770184200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 311.0, "quote_volume": 16.3897, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 16.3897}, {"ts": 1770184260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184380000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2763.0, "quote_volume": 144.8203, "trades": 13, "taker_buy_volume": 391.0, "taker_buy_quote": 20.5275}, {"ts": 1770184440000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4705.0, "quote_volume": 246.5565, "trades": 4, "taker_buy_volume": 880.0, "taker_buy_quote": 46.1265}, {"ts": 1770184500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184560000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 259.0, "quote_volume": 13.5874, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 8.295}, {"ts": 1770184620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 11085.0, "quote_volume": 581.9625, "trades": 8, "taker_buy_volume": 11085.0, "taker_buy_quote": 581.9625}, {"ts": 1770184680000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3996.0, "quote_volume": 209.79, "trades": 2, "taker_buy_volume": 3996.0, "taker_buy_quote": 209.79}, {"ts": 1770184740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 319.0, "quote_volume": 16.7794, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 16.7794}, {"ts": 1770184800000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 582.0, "quote_volume": 30.5753, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 10.6778}, {"ts": 1770184860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 196.0, "quote_volume": 10.29, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 10.29}, {"ts": 1770184920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 334.0, "quote_volume": 17.5684, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 17.5684}, {"ts": 1770184980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 15284.0, "quote_volume": 803.9602, "trades": 7, "taker_buy_volume": 14808.0, "taker_buy_quote": 778.9226}, {"ts": 1770185160000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 1340.0, "quote_volume": 70.5028, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9076}, {"ts": 1770185220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 2119.0, "quote_volume": 111.4751, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 8.2739}, {"ts": 1770185340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3322.0, "quote_volume": 175.0694, "trades": 4, "taker_buy_volume": 3322.0, "taker_buy_quote": 175.0694}, {"ts": 1770185400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3825.0, "quote_volume": 201.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 272.0, "quote_volume": 14.3344, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 14.3344}, {"ts": 1770185580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 189.0, "quote_volume": 9.9603, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.9603}, {"ts": 1770185640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 334.0, "quote_volume": 17.6018, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 17.6018}, {"ts": 1770185760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 457.0, "quote_volume": 24.0382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 31946.0, "quote_volume": 1680.3596, "trades": 66, "taker_buy_volume": 351.0, "taker_buy_quote": 18.4626}, {"ts": 1770185880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 363.0, "quote_volume": 19.0938, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 19.0938}, {"ts": 1770185940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 146.0, "quote_volume": 7.6796, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.6796}, {"ts": 1770186000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186060000, "open": 0.0526, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 13357.0, "quote_volume": 699.9956, "trades": 11, "taker_buy_volume": 556.0, "taker_buy_quote": 29.1722}, {"ts": 1770186120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 268.0, "quote_volume": 14.0432, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 14.0432}, {"ts": 1770186180000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 365.0, "quote_volume": 19.126, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 19.126}, {"ts": 1770186300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 146.0, "quote_volume": 7.6504, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.6504}, {"ts": 1770186420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 367.0, "quote_volume": 19.2308, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 19.2308}, {"ts": 1770186480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186540000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 204.0, "quote_volume": 10.6896, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 10.6896}, {"ts": 1770186600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 175.0, "quote_volume": 9.17, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 9.17}, {"ts": 1770186660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186720000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 641.0, "quote_volume": 33.6088, "trades": 3, "taker_buy_volume": 641.0, "taker_buy_quote": 33.6088}, {"ts": 1770186780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 161.0, "quote_volume": 8.4525, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 8.4525}, {"ts": 1770186840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 160.0, "quote_volume": 8.4, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.4}, {"ts": 1770186960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8489.0, "quote_volume": 445.6725, "trades": 6, "taker_buy_volume": 8489.0, "taker_buy_quote": 445.6725}, {"ts": 1770187020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7549.0, "quote_volume": 397.0774, "trades": 6, "taker_buy_volume": 7549.0, "taker_buy_quote": 397.0774}, {"ts": 1770187140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 744.0, "quote_volume": 39.1344, "trades": 5, "taker_buy_volume": 364.0, "taker_buy_quote": 19.1464}, {"ts": 1770187200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 16039.0, "quote_volume": 842.0475, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 146.0, "quote_volume": 7.6796, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.6796}, {"ts": 1770187320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 372.0, "quote_volume": 19.5672, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 19.5672}, {"ts": 1770187380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1176.0, "quote_volume": 61.9752, "trades": 1, "taker_buy_volume": 1176.0, "taker_buy_quote": 61.9752}, {"ts": 1770187440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 204.0, "quote_volume": 10.7508, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 10.7508}, {"ts": 1770187500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 364.0, "quote_volume": 19.1828, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 19.1828}, {"ts": 1770187560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5374.0, "quote_volume": 283.2098, "trades": 9, "taker_buy_volume": 5374.0, "taker_buy_quote": 283.2098}, {"ts": 1770187620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 160.0, "quote_volume": 8.432, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 8.432}, {"ts": 1770187680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4189.0, "quote_volume": 220.7603, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 19.1828}, {"ts": 1770187740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 29505.0, "quote_volume": 1551.963, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187800000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 1013.0, "quote_volume": 53.2983, "trades": 3, "taker_buy_volume": 1013.0, "taker_buy_quote": 53.2983}, {"ts": 1770187860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 350.0, "quote_volume": 18.445, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 18.445}, {"ts": 1770187920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 792.0, "quote_volume": 41.7384, "trades": 1, "taker_buy_volume": 792.0, "taker_buy_quote": 41.7384}, {"ts": 1770187980000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1040.0, "quote_volume": 54.8268, "trades": 6, "taker_buy_volume": 864.0, "taker_buy_quote": 45.5516}, {"ts": 1770188040000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 13096.0, "quote_volume": 689.2613, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 7.7088}, {"ts": 1770188100000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 894.0, "quote_volume": 47.0244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1335.0, "quote_volume": 70.3545, "trades": 8, "taker_buy_volume": 1335.0, "taker_buy_quote": 70.3545}, {"ts": 1770188220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 189.0, "quote_volume": 9.9603, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.9603}, {"ts": 1770188280000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 8921.0, "quote_volume": 470.6608, "trades": 6, "taker_buy_volume": 8921.0, "taker_buy_quote": 470.6608}, {"ts": 1770188340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 378.0, "quote_volume": 19.9584, "trades": 3, "taker_buy_volume": 378.0, "taker_buy_quote": 19.9584}, {"ts": 1770188460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 595.0, "quote_volume": 31.416, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 31.416}, {"ts": 1770188520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8149.0, "quote_volume": 429.4523, "trades": 7, "taker_buy_volume": 386.0, "taker_buy_quote": 20.3422}, {"ts": 1770188580000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 69799.0, "quote_volume": 3678.0437, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 9.9792}, {"ts": 1770188640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 174.0, "quote_volume": 9.1698, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1698}, {"ts": 1770188700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 327.0, "quote_volume": 17.2002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 169.0, "quote_volume": 8.8894, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.8894}, {"ts": 1770188940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 12321.0, "quote_volume": 648.0846, "trades": 4, "taker_buy_volume": 12321.0, "taker_buy_quote": 648.0846}, {"ts": 1770189120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 22912.0, "quote_volume": 1207.4624, "trades": 4, "taker_buy_volume": 22912.0, "taker_buy_quote": 1207.4624}, {"ts": 1770189180000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 7912.0, "quote_volume": 417.0001, "trades": 4, "taker_buy_volume": 4202.0, "taker_buy_quote": 221.4831}, {"ts": 1770189240000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 741.0, "quote_volume": 39.087, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 19.1664}, {"ts": 1770189300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 319.0, "quote_volume": 16.8432, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 16.8432}, {"ts": 1770189420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 174.0, "quote_volume": 9.1872, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1872}, {"ts": 1770189540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 174.0, "quote_volume": 9.1872, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1872}, {"ts": 1770189600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 145.0, "quote_volume": 7.656, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.656}, {"ts": 1770189720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 188.0, "quote_volume": 9.9264, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9264}, {"ts": 1770189780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 145.0, "quote_volume": 7.656, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.656}, {"ts": 1770189840000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 718.0, "quote_volume": 37.826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 218.0, "quote_volume": 11.4886, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 11.4886}, {"ts": 1770189960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 159.0, "quote_volume": 8.3793, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3793}, {"ts": 1770190080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 203.0, "quote_volume": 10.6981, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 10.6981}, {"ts": 1770190140000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 4992.0, "quote_volume": 262.9466, "trades": 6, "taker_buy_volume": 2001.0, "taker_buy_quote": 105.4527}, {"ts": 1770190200000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 2443.0, "quote_volume": 128.804, "trades": 5, "taker_buy_volume": 579.0, "taker_buy_quote": 30.5712}, {"ts": 1770190260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2560.0, "quote_volume": 134.912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190320000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 5577.0, "quote_volume": 294.3655, "trades": 9, "taker_buy_volume": 341.0, "taker_buy_quote": 18.0236}, {"ts": 1770190380000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1878.0, "quote_volume": 99.0033, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 17.2656}, {"ts": 1770190440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2117.0, "quote_volume": 111.5659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 434.0, "quote_volume": 22.9152, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 22.9152}, {"ts": 1770190560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 217.0, "quote_volume": 11.4576, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 11.4576}, {"ts": 1770190680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3747.0, "quote_volume": 197.8416, "trades": 11, "taker_buy_volume": 3747.0, "taker_buy_quote": 197.8416}, {"ts": 1770190740000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 13216.0, "quote_volume": 698.7252, "trades": 5, "taker_buy_volume": 13029.0, "taker_buy_quote": 688.8516}, {"ts": 1770190800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 377.0, "quote_volume": 19.9433, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 19.9433}, {"ts": 1770190920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 419.0, "quote_volume": 22.1232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 400.0, "quote_volume": 21.16, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 21.16}, {"ts": 1770191040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 217.0, "quote_volume": 11.4793, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 11.4793}, {"ts": 1770191100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191160000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 25621.0, "quote_volume": 1352.809, "trades": 61, "taker_buy_volume": 769.0, "taker_buy_quote": 40.6234}, {"ts": 1770191220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 159.0, "quote_volume": 8.3952, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3952}, {"ts": 1770191340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 188.0, "quote_volume": 9.9264, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9264}, {"ts": 1770191400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 21592.0, "quote_volume": 1140.0576, "trades": 39, "taker_buy_volume": 10540.0, "taker_buy_quote": 556.512}, {"ts": 1770191520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3998.0, "quote_volume": 211.0944, "trades": 2, "taker_buy_volume": 3998.0, "taker_buy_quote": 211.0944}, {"ts": 1770191580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2032.0, "quote_volume": 107.2896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191640000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 363.0, "quote_volume": 19.1664, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 19.1664}, {"ts": 1770191700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 159.0, "quote_volume": 8.3952, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 8.3952}, {"ts": 1770191760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 348.0, "quote_volume": 18.3744, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 18.3744}, {"ts": 1770191880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 174.0, "quote_volume": 9.1872, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1872}, {"ts": 1770192000000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5792.0, "quote_volume": 305.8176, "trades": 4, "taker_buy_volume": 5792.0, "taker_buy_quote": 305.8176}, {"ts": 1770192060000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 6303.0, "quote_volume": 332.7984, "trades": 3, "taker_buy_volume": 6303.0, "taker_buy_quote": 332.7984}, {"ts": 1770192120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 25078.0, "quote_volume": 1324.1184, "trades": 7, "taker_buy_volume": 25078.0, "taker_buy_quote": 1324.1184}, {"ts": 1770192180000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 8152.0, "quote_volume": 429.6263, "trades": 5, "taker_buy_volume": 502.0, "taker_buy_quote": 26.4713}, {"ts": 1770192240000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 16421.0, "quote_volume": 864.9346, "trades": 6, "taker_buy_volume": 11900.0, "taker_buy_quote": 627.13}, {"ts": 1770192300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 392.0, "quote_volume": 20.6192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192360000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 7120.0, "quote_volume": 375.2414, "trades": 7, "taker_buy_volume": 7120.0, "taker_buy_quote": 375.2414}, {"ts": 1770192420000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 23582.0, "quote_volume": 1245.099, "trades": 23, "taker_buy_volume": 23276.0, "taker_buy_quote": 1228.9728}, {"ts": 1770192480000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 4409.0, "quote_volume": 232.7542, "trades": 4, "taker_buy_volume": 3999.0, "taker_buy_quote": 211.1472}, {"ts": 1770192540000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 22433.0, "quote_volume": 1185.2413, "trades": 9, "taker_buy_volume": 18608.0, "taker_buy_quote": 983.2813}, {"ts": 1770192600000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 14287.0, "quote_volume": 754.3716, "trades": 5, "taker_buy_volume": 7829.0, "taker_buy_quote": 413.3892}, {"ts": 1770192660000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 667.0, "quote_volume": 35.2335, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 8.4111}, {"ts": 1770192720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1727.0, "quote_volume": 91.3583, "trades": 3, "taker_buy_volume": 1727.0, "taker_buy_quote": 91.3583}, {"ts": 1770192780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 734.0, "quote_volume": 38.7552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192840000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3279.0, "quote_volume": 173.15, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9452}, {"ts": 1770192900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 177.0, "quote_volume": 9.3456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192960000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 15484.0, "quote_volume": 819.0402, "trades": 9, "taker_buy_volume": 10112.0, "taker_buy_quote": 534.9248}, {"ts": 1770193020000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 15375.0, "quote_volume": 814.8937, "trades": 12, "taker_buy_volume": 15375.0, "taker_buy_quote": 814.8937}, {"ts": 1770193080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 11807.0, "quote_volume": 626.9517, "trades": 3, "taker_buy_volume": 11807.0, "taker_buy_quote": 626.9517}, {"ts": 1770193140000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4411.0, "quote_volume": 234.2039, "trades": 4, "taker_buy_volume": 3978.0, "taker_buy_quote": 211.2318}, {"ts": 1770193200000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 7957.0, "quote_volume": 423.2986, "trades": 5, "taker_buy_volume": 7819.0, "taker_buy_quote": 415.9708}, {"ts": 1770193260000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 11692.0, "quote_volume": 620.8349, "trades": 24, "taker_buy_volume": 11589.0, "taker_buy_quote": 615.3759}, {"ts": 1770193320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 188.0, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9828}, {"ts": 1770193380000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 618.0, "quote_volume": 32.777, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 12.213}, {"ts": 1770193440000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 42488.0, "quote_volume": 2246.5984, "trades": 11, "taker_buy_volume": 9327.0, "taker_buy_quote": 493.7985}, {"ts": 1770193500000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 54386.0, "quote_volume": 2878.1997, "trades": 34, "taker_buy_volume": 12213.0, "taker_buy_quote": 647.248}, {"ts": 1770193560000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 23091.0, "quote_volume": 1220.3664, "trades": 7, "taker_buy_volume": 15441.0, "taker_buy_quote": 816.4464}, {"ts": 1770193620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 187.0, "quote_volume": 9.8736, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.8736}, {"ts": 1770193680000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3789.0, "quote_volume": 200.0592, "trades": 3, "taker_buy_volume": 3789.0, "taker_buy_quote": 200.0592}, {"ts": 1770193740000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 14767.0, "quote_volume": 780.4995, "trades": 3, "taker_buy_volume": 10942.0, "taker_buy_quote": 578.5395}, {"ts": 1770193800000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 12903.0, "quote_volume": 682.5499, "trades": 6, "taker_buy_volume": 12903.0, "taker_buy_quote": 682.5499}, {"ts": 1770193860000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 694.0, "quote_volume": 36.6868, "trades": 4, "taker_buy_volume": 436.0, "taker_buy_quote": 23.0644}, {"ts": 1770193920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3710.0, "quote_volume": 196.259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 403.0, "quote_volume": 21.359, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 21.359}, {"ts": 1770194040000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 11556.0, "quote_volume": 612.468, "trades": 2, "taker_buy_volume": 11556.0, "taker_buy_quote": 612.468}, {"ts": 1770194100000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 554.0, "quote_volume": 29.3505, "trades": 5, "taker_buy_volume": 439.0, "taker_buy_quote": 23.267}, {"ts": 1770194160000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 17547.0, "quote_volume": 929.991, "trades": 23, "taker_buy_volume": 17547.0, "taker_buy_quote": 929.991}, {"ts": 1770194220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 11783.0, "quote_volume": 625.6773, "trades": 3, "taker_buy_volume": 11783.0, "taker_buy_quote": 625.6773}, {"ts": 1770194340000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 26335.0, "quote_volume": 1398.4086, "trades": 11, "taker_buy_volume": 24163.0, "taker_buy_quote": 1283.0754}, {"ts": 1770194400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 12046.0, "quote_volume": 640.8472, "trades": 3, "taker_buy_volume": 12046.0, "taker_buy_quote": 640.8472}, {"ts": 1770194460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 16282.0, "quote_volume": 864.5742, "trades": 21, "taker_buy_volume": 15742.0, "taker_buy_quote": 835.9002}, {"ts": 1770194520000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 43086.0, "quote_volume": 2292.7933, "trades": 22, "taker_buy_volume": 36804.0, "taker_buy_quote": 1958.5909}, {"ts": 1770194580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 336.0, "quote_volume": 17.9088, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 17.9088}, {"ts": 1770194640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5734.0, "quote_volume": 305.6222, "trades": 1, "taker_buy_volume": 5734.0, "taker_buy_quote": 305.6222}, {"ts": 1770194700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 9632.0, "quote_volume": 513.3856, "trades": 13, "taker_buy_volume": 9095.0, "taker_buy_quote": 484.7635}, {"ts": 1770194760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 11638.0, "quote_volume": 621.4692, "trades": 6, "taker_buy_volume": 11638.0, "taker_buy_quote": 621.4692}, {"ts": 1770194820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 43083.0, "quote_volume": 2304.9405, "trades": 25, "taker_buy_volume": 43083.0, "taker_buy_quote": 2304.9405}, {"ts": 1770194880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 578.0, "quote_volume": 30.8652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 904.0, "quote_volume": 48.2736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 352.0, "quote_volume": 18.7616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 344.0, "quote_volume": 18.3352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2592.0, "quote_volume": 138.1536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195240000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1368.0, "quote_volume": 72.7776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195300000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195480000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195540000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 536.0, "quote_volume": 28.5152, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 28.5152}, {"ts": 1770195660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3935.0, "quote_volume": 209.342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195900000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4024.0, "quote_volume": 214.0768, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 10.5868}, {"ts": 1770195960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 113.0, "quote_volume": 6.0116, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.0116}, {"ts": 1770196320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 10353.0, "quote_volume": 550.7796, "trades": 21, "taker_buy_volume": 8857.0, "taker_buy_quote": 471.1924}, {"ts": 1770196380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196440000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196500000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 97718.0, "quote_volume": 5186.1305, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 457.0, "quote_volume": 24.221, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 24.221}, {"ts": 1770196620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 9377.0, "quote_volume": 496.0433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196680000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 6642.0, "quote_volume": 351.3618, "trades": 2, "taker_buy_volume": 6642.0, "taker_buy_quote": 351.3618}, {"ts": 1770196740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 847.0, "quote_volume": 44.8063, "trades": 2, "taker_buy_volume": 847.0, "taker_buy_quote": 44.8063}, {"ts": 1770196800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 165.0, "quote_volume": 8.745, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 8.745}, {"ts": 1770196860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 14132.0, "quote_volume": 747.5828, "trades": 10, "taker_buy_volume": 12065.0, "taker_buy_quote": 638.2385}, {"ts": 1770196980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3825.0, "quote_volume": 202.3425, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 202.3425}, {"ts": 1770197040000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 385.0, "quote_volume": 20.4276, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 20.4276}, {"ts": 1770197100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3825.0, "quote_volume": 202.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3825.0, "quote_volume": 202.3425, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 244.0, "quote_volume": 12.932, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 12.932}, {"ts": 1770197280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3825.0, "quote_volume": 202.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197340000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197400000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197520000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4023.0, "quote_volume": 212.8167, "trades": 2, "taker_buy_volume": 4023.0, "taker_buy_quote": 212.8167}, {"ts": 1770197580000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3825.0, "quote_volume": 202.3425, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197640000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 7650.0, "quote_volume": 403.92, "trades": 2, "taker_buy_volume": 3825.0, "taker_buy_quote": 201.96}, {"ts": 1770197820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4234.0, "quote_volume": 223.5552, "trades": 3, "taker_buy_volume": 4007.0, "taker_buy_quote": 211.5696}, {"ts": 1770198000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 380.0, "quote_volume": 20.102, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 20.102}, {"ts": 1770198060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 233.0, "quote_volume": 12.3257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 228.0, "quote_volume": 12.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198240000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2735.0, "quote_volume": 144.6575, "trades": 12, "taker_buy_volume": 2495.0, "taker_buy_quote": 131.9855}, {"ts": 1770198300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 422.0, "quote_volume": 22.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198420000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4838.0, "quote_volume": 255.4218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5084.0, "quote_volume": 268.4352, "trades": 4, "taker_buy_volume": 4692.0, "taker_buy_quote": 247.7376}, {"ts": 1770198540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 466.0, "quote_volume": 24.6048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 422.0, "quote_volume": 22.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198900000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4262.0, "quote_volume": 225.4346, "trades": 3, "taker_buy_volume": 4010.0, "taker_buy_quote": 212.129}, {"ts": 1770198960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 174.0, "quote_volume": 9.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 212.0, "quote_volume": 11.1936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 239.0, "quote_volume": 12.6192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 407.0, "quote_volume": 21.4896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 256.0, "quote_volume": 13.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199320000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3800.0, "quote_volume": 200.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 571.0, "quote_volume": 30.0917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 728.0, "quote_volume": 38.3656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 655.0, "quote_volume": 34.5185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 17186.0, "quote_volume": 905.7022, "trades": 4, "taker_buy_volume": 16737.0, "taker_buy_quote": 882.0399}, {"ts": 1770199680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4021.0, "quote_volume": 211.9067, "trades": 2, "taker_buy_volume": 4021.0, "taker_buy_quote": 211.9067}, {"ts": 1770199740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200040000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 389.0, "quote_volume": 20.5392, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 20.5392}, {"ts": 1770200100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200160000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4195.0, "quote_volume": 221.5176, "trades": 3, "taker_buy_volume": 4195.0, "taker_buy_quote": 221.5176}, {"ts": 1770200220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 188.0, "quote_volume": 9.9452, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.9452}, {"ts": 1770200280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 465.0, "quote_volume": 24.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200340000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 3590.0, "quote_volume": 189.575, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 12.167}, {"ts": 1770200400000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 83247.0, "quote_volume": 4386.2724, "trades": 9, "taker_buy_volume": 51939.0, "taker_buy_quote": 2737.2286}, {"ts": 1770200460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 122.0, "quote_volume": 6.4294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 404.0, "quote_volume": 21.2908, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 21.2908}, {"ts": 1770200640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 217.0, "quote_volume": 11.4359, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 11.4359}, {"ts": 1770200700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 434.0, "quote_volume": 22.8718, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 22.8718}, {"ts": 1770200820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1132.0, "quote_volume": 59.5432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 8588.0, "quote_volume": 452.7337, "trades": 6, "taker_buy_volume": 4763.0, "taker_buy_quote": 251.1562}, {"ts": 1770201000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 174.0, "quote_volume": 9.1698, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1698}, {"ts": 1770201060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4416.0, "quote_volume": 232.7232, "trades": 3, "taker_buy_volume": 4085.0, "taker_buy_quote": 215.2795}, {"ts": 1770201120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2811.0, "quote_volume": 148.1397, "trades": 4, "taker_buy_volume": 2811.0, "taker_buy_quote": 148.1397}, {"ts": 1770201180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 190.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7711.0, "quote_volume": 406.3697, "trades": 4, "taker_buy_volume": 3825.0, "taker_buy_quote": 201.5775}, {"ts": 1770201300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 361.0, "quote_volume": 19.0608, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 19.0608}, {"ts": 1770201360000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4012.0, "quote_volume": 211.4511, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 9.8736}, {"ts": 1770201420000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 1003.0, "quote_volume": 52.8105, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 27.7729}, {"ts": 1770201480000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 962.0, "quote_volume": 50.6432, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 22.134}, {"ts": 1770201540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201600000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 987.0, "quote_volume": 51.9394, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 12.2264}, {"ts": 1770201660000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 912.0, "quote_volume": 47.9929, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 11.4359}, {"ts": 1770201720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 427.0, "quote_volume": 22.4602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1948.0, "quote_volume": 102.4648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 117.0, "quote_volume": 6.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 212.0, "quote_volume": 11.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201960000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 87050.0, "quote_volume": 4582.1202, "trades": 47, "taker_buy_volume": 77713.0, "taker_buy_quote": 4091.1627}, {"ts": 1770202020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 427.0, "quote_volume": 22.4602, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 22.4602}, {"ts": 1770202080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 14517.0, "quote_volume": 763.5942, "trades": 20, "taker_buy_volume": 14517.0, "taker_buy_quote": 763.5942}, {"ts": 1770202260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4267.0, "quote_volume": 224.4442, "trades": 2, "taker_buy_volume": 4267.0, "taker_buy_quote": 224.4442}, {"ts": 1770202320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2933.0, "quote_volume": 154.2758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202380000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 28547.0, "quote_volume": 1500.3492, "trades": 8, "taker_buy_volume": 8667.0, "taker_buy_quote": 455.8842}, {"ts": 1770202440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 286.0, "quote_volume": 15.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4277.0, "quote_volume": 224.9702, "trades": 2, "taker_buy_volume": 4277.0, "taker_buy_quote": 224.9702}, {"ts": 1770202560000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 720.0, "quote_volume": 37.9144, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 22.3448}, {"ts": 1770202620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 11499.0, "quote_volume": 604.8474, "trades": 4, "taker_buy_volume": 8077.0, "taker_buy_quote": 424.8502}, {"ts": 1770202680000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 235.0, "quote_volume": 12.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 375.0, "quote_volume": 19.6875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202980000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 36970.0, "quote_volume": 1932.4111, "trades": 33, "taker_buy_volume": 5440.0, "taker_buy_quote": 284.0232}, {"ts": 1770203040000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203100000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 1673.0, "quote_volume": 87.3765, "trades": 8, "taker_buy_volume": 459.0, "taker_buy_quote": 24.0057}, {"ts": 1770203160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 366.0, "quote_volume": 19.0686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203220000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 70238.0, "quote_volume": 3661.206, "trades": 43, "taker_buy_volume": 64007.0, "taker_buy_quote": 3336.5709}, {"ts": 1770203280000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 18726.0, "quote_volume": 977.4396, "trades": 8, "taker_buy_volume": 18150.0, "taker_buy_quote": 947.43}, {"ts": 1770203340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 236.0, "quote_volume": 12.2956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203400000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 13155.0, "quote_volume": 685.3542, "trades": 3, "taker_buy_volume": 12942.0, "taker_buy_quote": 674.2782}, {"ts": 1770203460000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 998.0, "quote_volume": 51.9958, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 30.0617}, {"ts": 1770203520000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 399.0, "quote_volume": 20.748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203580000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4579.0, "quote_volume": 238.0861, "trades": 3, "taker_buy_volume": 4360.0, "taker_buy_quote": 226.72}, {"ts": 1770203640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203700000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 7607.0, "quote_volume": 396.3685, "trades": 8, "taker_buy_volume": 3897.0, "taker_buy_quote": 203.0775}, {"ts": 1770203760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 389.0, "quote_volume": 20.3058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203820000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 7572.0, "quote_volume": 394.8759, "trades": 2, "taker_buy_volume": 7572.0, "taker_buy_quote": 394.8759}, {"ts": 1770203880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 374.0, "quote_volume": 19.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203940000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 5509.0, "quote_volume": 287.0067, "trades": 7, "taker_buy_volume": 5100.0, "taker_buy_quote": 265.7387}, {"ts": 1770204000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 779.0, "quote_volume": 40.6638, "trades": 2, "taker_buy_volume": 779.0, "taker_buy_quote": 40.6638}, {"ts": 1770204060000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 2697.0, "quote_volume": 141.084, "trades": 3, "taker_buy_volume": 2697.0, "taker_buy_quote": 141.084}, {"ts": 1770204120000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 230.0, "quote_volume": 12.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 442.0, "quote_volume": 23.0724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204300000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 11518.0, "quote_volume": 603.4947, "trades": 6, "taker_buy_volume": 11303.0, "taker_buy_quote": 592.2287}, {"ts": 1770204360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 384.0, "quote_volume": 20.0832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 611.0, "quote_volume": 32.0164, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 32.0164}, {"ts": 1770204480000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 19198.0, "quote_volume": 1005.9637, "trades": 33, "taker_buy_volume": 14244.0, "taker_buy_quote": 746.3856}, {"ts": 1770204540000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 23945.0, "quote_volume": 1254.6292, "trades": 32, "taker_buy_volume": 19232.0, "taker_buy_quote": 1007.7568}, {"ts": 1770204600000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 10472.0, "quote_volume": 547.7333, "trades": 5, "taker_buy_volume": 477.0, "taker_buy_quote": 24.9948}, {"ts": 1770204660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 220.0, "quote_volume": 11.506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204720000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 470.0, "quote_volume": 24.6028, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 11.4232}, {"ts": 1770204780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 246.0, "quote_volume": 12.8904, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 12.8904}, {"ts": 1770204840000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 5085.0, "quote_volume": 266.8562, "trades": 4, "taker_buy_volume": 4841.0, "taker_buy_quote": 254.095}, {"ts": 1770204900000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 1132.0, "quote_volume": 59.3936, "trades": 3, "taker_buy_volume": 768.0, "taker_buy_quote": 40.32}, {"ts": 1770204960000, "open": 0.0525, "high": 0.0528, "low": 0.0525, "close": 0.0528, "volume": 43302.0, "quote_volume": 2279.3212, "trades": 39, "taker_buy_volume": 42482.0, "taker_buy_quote": 2236.1072}, {"ts": 1770205020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 257.0, "quote_volume": 13.5182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 419.0, "quote_volume": 22.0813, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 22.0813}, {"ts": 1770205200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 231.0, "quote_volume": 12.1737, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 12.1737}, {"ts": 1770205260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4576.0, "quote_volume": 240.6976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 245.0, "quote_volume": 12.887, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 12.887}, {"ts": 1770205380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 347.0, "quote_volume": 18.2522, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 18.2522}, {"ts": 1770205440000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 429.0, "quote_volume": 22.5654, "trades": 3, "taker_buy_volume": 429.0, "taker_buy_quote": 22.5654}, {"ts": 1770205560000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 911.0, "quote_volume": 47.9373, "trades": 4, "taker_buy_volume": 911.0, "taker_buy_quote": 47.9373}, {"ts": 1770205620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4164.0, "quote_volume": 219.0264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 448.0, "quote_volume": 23.6096, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 23.6096}, {"ts": 1770205800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 246.0, "quote_volume": 12.9642, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 12.9642}, {"ts": 1770205860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 376.0, "quote_volume": 19.7776, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 19.7776}, {"ts": 1770205980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 232.0, "quote_volume": 12.2032, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 12.2032}, {"ts": 1770206100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 7842.0, "quote_volume": 412.9011, "trades": 6, "taker_buy_volume": 7842.0, "taker_buy_quote": 412.9011}, {"ts": 1770206160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 389.0, "quote_volume": 20.5003, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 20.5003}, {"ts": 1770206280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206400000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 4807.0, "quote_volume": 252.89, "trades": 4, "taker_buy_volume": 982.0, "taker_buy_quote": 51.695}, {"ts": 1770206460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 174.0, "quote_volume": 9.1524, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 9.1524}, {"ts": 1770206520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206580000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4156.0, "quote_volume": 218.1785, "trades": 3, "taker_buy_volume": 3806.0, "taker_buy_quote": 199.815}, {"ts": 1770206640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 393.0, "quote_volume": 20.6513, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.8888}, {"ts": 1770206760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 240.0, "quote_volume": 12.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 544.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 544.0, "taker_buy_quote": 28.56}, {"ts": 1770206880000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 679.0, "quote_volume": 35.6237, "trades": 3, "taker_buy_volume": 190.0, "taker_buy_quote": 9.975}, {"ts": 1770206940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 502.0, "quote_volume": 26.355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1071.0, "quote_volume": 56.2275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207060000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 411.0, "quote_volume": 21.5963, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.8888}, {"ts": 1770207120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 217.0, "quote_volume": 11.4142, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 11.4142}, {"ts": 1770207180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 639.0, "quote_volume": 33.576, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 14.991}, {"ts": 1770207240000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 422.0, "quote_volume": 22.1796, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 12.9396}, {"ts": 1770207300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 231.0, "quote_volume": 12.1506, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 12.1506}, {"ts": 1770207360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 440.0, "quote_volume": 23.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1121.0, "quote_volume": 58.9646, "trades": 4, "taker_buy_volume": 1121.0, "taker_buy_quote": 58.9646}, {"ts": 1770207480000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5341.0, "quote_volume": 280.9366, "trades": 4, "taker_buy_volume": 1516.0, "taker_buy_quote": 79.7416}, {"ts": 1770207540000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 433.0, "quote_volume": 22.7515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 478.0, "quote_volume": 25.1428, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 25.1428}, {"ts": 1770207660000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 732.0, "quote_volume": 38.4809, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 26.7734}, {"ts": 1770207720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2452.0, "quote_volume": 128.73, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 450.0, "quote_volume": 23.67, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 23.67}, {"ts": 1770207840000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2000.0, "quote_volume": 104.9786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 401.0, "quote_volume": 21.0124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1480.0, "quote_volume": 77.552, "trades": 8, "taker_buy_volume": 377.0, "taker_buy_quote": 19.7548}, {"ts": 1770208020000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 4871.0, "quote_volume": 254.7751, "trades": 7, "taker_buy_volume": 218.0, "taker_buy_quote": 11.4232}, {"ts": 1770208080000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3878.0, "quote_volume": 202.4316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208200000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208260000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 4444.0, "quote_volume": 232.3802, "trades": 4, "taker_buy_volume": 4034.0, "taker_buy_quote": 210.9782}, {"ts": 1770208320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 174.0, "quote_volume": 9.0828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208440000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 7962.0, "quote_volume": 416.4126, "trades": 4, "taker_buy_volume": 7319.0, "taker_buy_quote": 382.7837}, {"ts": 1770208500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 210.0, "quote_volume": 10.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1047.0, "quote_volume": 54.6534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 386.0, "quote_volume": 20.1683, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 9.9893}, {"ts": 1770208800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 432.0, "quote_volume": 22.5504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 480.0, "quote_volume": 25.0336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209100000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 8095.0, "quote_volume": 422.559, "trades": 5, "taker_buy_volume": 7332.0, "taker_buy_quote": 382.7304}, {"ts": 1770209160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 231.0, "quote_volume": 12.0582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209220000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1220.0, "quote_volume": 63.7279, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 22.9597}, {"ts": 1770209280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 194.0, "quote_volume": 10.1268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209340000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 475.0, "quote_volume": 24.7703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209460000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 389.0, "quote_volume": 20.2669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 176.0, "quote_volume": 9.1696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 440.0, "quote_volume": 22.924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4447.0, "quote_volume": 232.1334, "trades": 4, "taker_buy_volume": 4447.0, "taker_buy_quote": 232.1334}, {"ts": 1770209820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 214.0, "quote_volume": 11.1708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 354.0, "quote_volume": 18.4788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1111.0, "quote_volume": 58.1053, "trades": 2, "taker_buy_volume": 1111.0, "taker_buy_quote": 58.1053}, {"ts": 1770210000000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 366.0, "quote_volume": 19.1052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210120000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 5007.0, "quote_volume": 261.3873, "trades": 7, "taker_buy_volume": 1002.0, "taker_buy_quote": 52.3263}, {"ts": 1770210180000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 11875.0, "quote_volume": 621.2707, "trades": 7, "taker_buy_volume": 6260.0, "taker_buy_quote": 327.6062}, {"ts": 1770210240000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 10028.0, "quote_volume": 524.4157, "trades": 5, "taker_buy_volume": 9800.0, "taker_buy_quote": 512.5141}, {"ts": 1770210300000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 7901.0, "quote_volume": 412.4113, "trades": 6, "taker_buy_volume": 7493.0, "taker_buy_quote": 391.1346}, {"ts": 1770210360000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4637.0, "quote_volume": 242.0136, "trades": 6, "taker_buy_volume": 4259.0, "taker_buy_quote": 222.3198}, {"ts": 1770210420000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 219.0, "quote_volume": 11.4537, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 11.4537}, {"ts": 1770210480000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 401.0, "quote_volume": 20.9322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210540000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 499.0, "quote_volume": 26.0725, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 12.9181}, {"ts": 1770210600000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 407.0, "quote_volume": 21.2861, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 21.2861}, {"ts": 1770210660000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 249.0, "quote_volume": 12.9978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 463.0, "quote_volume": 24.1905, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 11.4537}, {"ts": 1770210780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 189.0, "quote_volume": 9.8847, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.8847}, {"ts": 1770210840000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 402.0, "quote_volume": 20.9844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210900000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 900.0, "quote_volume": 46.9834, "trades": 4, "taker_buy_volume": 701.0, "taker_buy_quote": 36.6155}, {"ts": 1770210960000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 2020.0, "quote_volume": 105.2667, "trades": 8, "taker_buy_volume": 423.0, "taker_buy_quote": 22.063}, {"ts": 1770211020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 7695.0, "quote_volume": 400.9095, "trades": 4, "taker_buy_volume": 7520.0, "taker_buy_quote": 391.792}, {"ts": 1770211080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 454.0, "quote_volume": 23.608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 452.0, "quote_volume": 23.5492, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 23.5492}, {"ts": 1770211200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 178.0, "quote_volume": 9.256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 368.0, "quote_volume": 19.136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211320000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 393.0, "quote_volume": 20.4549, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 20.4549}, {"ts": 1770211380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 233.0, "quote_volume": 12.116, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 12.116}, {"ts": 1770211440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 422.0, "quote_volume": 21.9018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 1071.0, "quote_volume": 55.6944, "trades": 4, "taker_buy_volume": 833.0, "taker_buy_quote": 43.3422}, {"ts": 1770211560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 452.0, "quote_volume": 23.5492, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 23.5492}, {"ts": 1770211620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 196.0, "quote_volume": 10.1724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 439.0, "quote_volume": 22.7841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 408.0, "quote_volume": 21.216, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 21.216}, {"ts": 1770211800000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4329.0, "quote_volume": 225.108, "trades": 3, "taker_buy_volume": 4329.0, "taker_buy_quote": 225.108}, {"ts": 1770211860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 401.0, "quote_volume": 20.852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211920000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 407.0, "quote_volume": 21.1699, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 12.1393}, {"ts": 1770211980000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4029.0, "quote_volume": 209.5284, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 10.6284}, {"ts": 1770212040000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 24320.0, "quote_volume": 1264.1491, "trades": 21, "taker_buy_volume": 3664.0, "taker_buy_quote": 190.1616}, {"ts": 1770212100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 364.0, "quote_volume": 18.928, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 18.928}, {"ts": 1770212160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 204.0, "quote_volume": 10.608, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 10.608}, {"ts": 1770212220000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 449.0, "quote_volume": 23.2838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212280000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 562.0, "quote_volume": 29.1524, "trades": 3, "taker_buy_volume": 408.0, "taker_buy_quote": 21.1752}, {"ts": 1770212340000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 203.0, "quote_volume": 10.5154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212400000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4883.0, "quote_volume": 253.4068, "trades": 5, "taker_buy_volume": 4475.0, "taker_buy_quote": 232.2525}, {"ts": 1770212460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 437.0, "quote_volume": 22.6803, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 22.6803}, {"ts": 1770212520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 4610.0, "quote_volume": 239.259, "trades": 4, "taker_buy_volume": 4610.0, "taker_buy_quote": 239.259}, {"ts": 1770212580000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 400.0, "quote_volume": 20.7391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212640000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 257.0, "quote_volume": 13.3126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212700000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4386.0, "quote_volume": 227.1948, "trades": 4, "taker_buy_volume": 4386.0, "taker_buy_quote": 227.1948}, {"ts": 1770212760000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 906.0, "quote_volume": 46.9092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 193.0, "quote_volume": 9.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212880000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 32009.0, "quote_volume": 1654.8653, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212940000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 779.0, "quote_volume": 40.1733, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 28.2768}, {"ts": 1770213000000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1358.0, "quote_volume": 70.049, "trades": 3, "taker_buy_volume": 1120.0, "taker_buy_quote": 57.792}, {"ts": 1770213060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 502.0, "quote_volume": 25.9032, "trades": 1, "taker_buy_volume": 502.0, "taker_buy_quote": 25.9032}, {"ts": 1770213120000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 5109.0, "quote_volume": 264.0977, "trades": 5, "taker_buy_volume": 4733.0, "taker_buy_quote": 244.6961}, {"ts": 1770213180000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 648.0, "quote_volume": 33.4612, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 20.8464}, {"ts": 1770213240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 162.0, "quote_volume": 8.3592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 195.0, "quote_volume": 10.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213360000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 5723.0, "quote_volume": 295.2848, "trades": 25, "taker_buy_volume": 446.0, "taker_buy_quote": 23.0136}, {"ts": 1770213420000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 554.0, "quote_volume": 28.5864, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 28.5864}, {"ts": 1770213480000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 12672.0, "quote_volume": 652.608, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213540000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 23123.0, "quote_volume": 1188.5043, "trades": 27, "taker_buy_volume": 19545.0, "taker_buy_quote": 1004.613}, {"ts": 1770213600000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 237.0, "quote_volume": 12.1818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770213660000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 63748.0, "quote_volume": 3288.2846, "trades": 33, "taker_buy_volume": 62155.0, "taker_buy_quote": 3206.1567}, {"ts": 1770213720000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 19920.0, "quote_volume": 1025.8594, "trades": 7, "taker_buy_volume": 425.0, "taker_buy_quote": 21.8875}, {"ts": 1770213780000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 1738.0, "quote_volume": 89.3855, "trades": 5, "taker_buy_volume": 523.0, "taker_buy_quote": 26.9345}, {"ts": 1770213840000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 566.0, "quote_volume": 29.1609, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 29.1609}, {"ts": 1770213900000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 853.0, "quote_volume": 44.0148, "trades": 4, "taker_buy_volume": 622.0, "taker_buy_quote": 32.0952}, {"ts": 1770213960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 195.0, "quote_volume": 10.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214020000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214080000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3738.0, "quote_volume": 192.8808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214140000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 11566.0, "quote_volume": 594.5174, "trades": 12, "taker_buy_volume": 557.0, "taker_buy_quote": 28.6298}, {"ts": 1770214200000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214260000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 4343.0, "quote_volume": 224.052, "trades": 3, "taker_buy_volume": 4343.0, "taker_buy_quote": 224.052}, {"ts": 1770214320000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 447.0, "quote_volume": 23.0205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 7045.0, "quote_volume": 363.522, "trades": 8, "taker_buy_volume": 6273.0, "taker_buy_quote": 323.6868}, {"ts": 1770214440000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 214.0, "quote_volume": 11.021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214500000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 451.0, "quote_volume": 23.2265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214560000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 5510.0, "quote_volume": 283.765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214620000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 9708.0, "quote_volume": 499.962, "trades": 3, "taker_buy_volume": 9708.0, "taker_buy_quote": 499.962}, {"ts": 1770214680000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 2207.0, "quote_volume": 113.61, "trades": 8, "taker_buy_volume": 554.0, "taker_buy_quote": 28.531}, {"ts": 1770214740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 233.0, "quote_volume": 11.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214860000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 28149.0, "quote_volume": 1453.3325, "trades": 35, "taker_buy_volume": 24207.0, "taker_buy_quote": 1249.937}, {"ts": 1770214920000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 17087.0, "quote_volume": 879.9805, "trades": 28, "taker_buy_volume": 17087.0, "taker_buy_quote": 879.9805}, {"ts": 1770214980000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3825.0, "quote_volume": 196.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215040000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 532.0, "quote_volume": 27.3448, "trades": 1, "taker_buy_volume": 532.0, "taker_buy_quote": 27.3448}, {"ts": 1770215100000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3825.0, "quote_volume": 196.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215160000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215220000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 9555.0, "quote_volume": 490.8263, "trades": 6, "taker_buy_volume": 6548.0, "taker_buy_quote": 336.5672}, {"ts": 1770215280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 490.0, "quote_volume": 25.186, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 25.186}, {"ts": 1770215340000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 109.0, "quote_volume": 5.6026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215400000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 1025.0, "quote_volume": 52.6312, "trades": 2, "taker_buy_volume": 1025.0, "taker_buy_quote": 52.6312}, {"ts": 1770215460000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 14229.0, "quote_volume": 727.4115, "trades": 13, "taker_buy_volume": 1517.0, "taker_buy_quote": 77.6704}, {"ts": 1770215520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 603.0, "quote_volume": 30.8133, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 24.7835}, {"ts": 1770215580000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 6224.0, "quote_volume": 318.333, "trades": 6, "taker_buy_volume": 1011.0, "taker_buy_quote": 51.705}, {"ts": 1770215640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1029.0, "quote_volume": 52.5819, "trades": 2, "taker_buy_volume": 1029.0, "taker_buy_quote": 52.5819}, {"ts": 1770215700000, "open": 0.0511, "high": 0.0515, "low": 0.0511, "close": 0.0515, "volume": 16281.0, "quote_volume": 835.8729, "trades": 15, "taker_buy_volume": 12456.0, "taker_buy_quote": 638.8854}, {"ts": 1770215760000, "open": 0.0515, "high": 0.0519, "low": 0.0515, "close": 0.0517, "volume": 25950.0, "quote_volume": 1343.1793, "trades": 14, "taker_buy_volume": 19582.0, "taker_buy_quote": 1013.8924}, {"ts": 1770215820000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 6875.0, "quote_volume": 355.4913, "trades": 4, "taker_buy_volume": 756.0, "taker_buy_quote": 39.139}, {"ts": 1770215880000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 402.0, "quote_volume": 20.7432, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 20.7432}, {"ts": 1770215940000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1333.0, "quote_volume": 68.9161, "trades": 5, "taker_buy_volume": 1333.0, "taker_buy_quote": 68.9161}, {"ts": 1770216000000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 19157.0, "quote_volume": 987.1349, "trades": 20, "taker_buy_volume": 2747.0, "taker_buy_quote": 142.0199}, {"ts": 1770216060000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 561.0, "quote_volume": 28.8915, "trades": 4, "taker_buy_volume": 561.0, "taker_buy_quote": 28.8915}, {"ts": 1770216120000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1477.0, "quote_volume": 76.1099, "trades": 4, "taker_buy_volume": 1477.0, "taker_buy_quote": 76.1099}, {"ts": 1770216180000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 5425.0, "quote_volume": 280.1083, "trades": 16, "taker_buy_volume": 1783.0, "taker_buy_quote": 92.1811}, {"ts": 1770216240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770216300000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 408.0, "quote_volume": 21.031, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 21.031}, {"ts": 1770216360000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 572.0, "quote_volume": 29.458, "trades": 4, "taker_buy_volume": 572.0, "taker_buy_quote": 29.458}, {"ts": 1770216420000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 5555.0, "quote_volume": 286.638, "trades": 9, "taker_buy_volume": 1298.0, "taker_buy_quote": 66.9768}, {"ts": 1770216480000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 2174.0, "quote_volume": 112.3265, "trades": 6, "taker_buy_volume": 1743.0, "taker_buy_quote": 90.0438}, {"ts": 1770216540000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4363.0, "quote_volume": 226.0034, "trades": 3, "taker_buy_volume": 4363.0, "taker_buy_quote": 226.0034}, {"ts": 1770216600000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 75355.0, "quote_volume": 3879.7698, "trades": 53, "taker_buy_volume": 3675.0, "taker_buy_quote": 189.63}, {"ts": 1770216660000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 4655.0, "quote_volume": 240.1908, "trades": 4, "taker_buy_volume": 481.0, "taker_buy_quote": 24.8473}, {"ts": 1770216720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1599.0, "quote_volume": 82.3485, "trades": 9, "taker_buy_volume": 1599.0, "taker_buy_quote": 82.3485}, {"ts": 1770216780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1202.0, "quote_volume": 61.6626, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 34.9353}, {"ts": 1770216840000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 3548.0, "quote_volume": 182.4542, "trades": 6, "taker_buy_volume": 3548.0, "taker_buy_quote": 182.4542}, {"ts": 1770216900000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 18384.0, "quote_volume": 947.6661, "trades": 7, "taker_buy_volume": 18384.0, "taker_buy_quote": 947.6661}, {"ts": 1770216960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 336.0, "quote_volume": 17.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217080000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 17852.0, "quote_volume": 912.2372, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217140000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217200000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1597.0, "quote_volume": 81.447, "trades": 5, "taker_buy_volume": 1597.0, "taker_buy_quote": 81.447}, {"ts": 1770217260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 7439.0, "quote_volume": 379.389, "trades": 12, "taker_buy_volume": 7439.0, "taker_buy_quote": 379.389}, {"ts": 1770217320000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 114627.0, "quote_volume": 5834.1367, "trades": 57, "taker_buy_volume": 10851.0, "taker_buy_quote": 552.3159}, {"ts": 1770217380000, "open": 0.0509, "high": 0.0513, "low": 0.0509, "close": 0.0513, "volume": 78800.0, "quote_volume": 4030.0429, "trades": 71, "taker_buy_volume": 70209.0, "taker_buy_quote": 3590.2778}, {"ts": 1770217440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 5604.0, "quote_volume": 286.9248, "trades": 3, "taker_buy_volume": 4392.0, "taker_buy_quote": 224.8704}, {"ts": 1770217500000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 4232.0, "quote_volume": 217.4841, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 20.8791}, {"ts": 1770217560000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 5065.0, "quote_volume": 258.4632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217620000, "open": 0.0511, "high": 0.0514, "low": 0.0511, "close": 0.0514, "volume": 7853.0, "quote_volume": 402.4443, "trades": 10, "taker_buy_volume": 7853.0, "taker_buy_quote": 402.4443}, {"ts": 1770217680000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 494.0, "quote_volume": 25.3916, "trades": 1, "taker_buy_volume": 494.0, "taker_buy_quote": 25.3916}, {"ts": 1770217740000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 2873.0, "quote_volume": 147.9498, "trades": 9, "taker_buy_volume": 2873.0, "taker_buy_quote": 147.9498}, {"ts": 1770217800000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3825.0, "quote_volume": 196.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770217860000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 561.0, "quote_volume": 28.8354, "trades": 1, "taker_buy_volume": 561.0, "taker_buy_quote": 28.8354}, {"ts": 1770217920000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1054.0, "quote_volume": 54.3341, "trades": 2, "taker_buy_volume": 1054.0, "taker_buy_quote": 54.3341}, {"ts": 1770217980000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 2321.0, "quote_volume": 119.3897, "trades": 7, "taker_buy_volume": 2321.0, "taker_buy_quote": 119.3897}, {"ts": 1770218040000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 1472.0, "quote_volume": 75.709, "trades": 3, "taker_buy_volume": 1042.0, "taker_buy_quote": 53.607}, {"ts": 1770218100000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3825.0, "quote_volume": 196.605, "trades": 1, "taker_buy_volume": 3825.0, "taker_buy_quote": 196.605}, {"ts": 1770218160000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1103.0, "quote_volume": 56.6942, "trades": 1, "taker_buy_volume": 1103.0, "taker_buy_quote": 56.6942}, {"ts": 1770218220000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218340000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 3516.0, "quote_volume": 180.0192, "trades": 4, "taker_buy_volume": 3516.0, "taker_buy_quote": 180.0192}, {"ts": 1770218400000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 12042.0, "quote_volume": 616.6071, "trades": 17, "taker_buy_volume": 4392.0, "taker_buy_quote": 224.9271}, {"ts": 1770218460000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 6236.0, "quote_volume": 320.4861, "trades": 6, "taker_buy_volume": 6236.0, "taker_buy_quote": 320.4861}, {"ts": 1770218520000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3825.0, "quote_volume": 196.2225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218580000, "open": 0.0513, "high": 0.0516, "low": 0.0513, "close": 0.0516, "volume": 3579.0, "quote_volume": 184.127, "trades": 7, "taker_buy_volume": 2328.0, "taker_buy_quote": 119.8256}, {"ts": 1770218640000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 4309.0, "quote_volume": 221.9619, "trades": 2, "taker_buy_volume": 4309.0, "taker_buy_quote": 221.9619}, {"ts": 1770218700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1584.0, "quote_volume": 81.7344, "trades": 1, "taker_buy_volume": 1584.0, "taker_buy_quote": 81.7344}, {"ts": 1770218760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1290.0, "quote_volume": 66.564, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 26.1096}, {"ts": 1770218820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218880000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 423.0, "quote_volume": 21.6576, "trades": 1, "taker_buy_volume": 423.0, "taker_buy_quote": 21.6576}, {"ts": 1770218940000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 587.0, "quote_volume": 30.1131, "trades": 1, "taker_buy_volume": 587.0, "taker_buy_quote": 30.1131}, {"ts": 1770219000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 405.0, "quote_volume": 20.7765, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 20.7765}, {"ts": 1770219060000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 7255.0, "quote_volume": 371.456, "trades": 4, "taker_buy_volume": 4934.0, "taker_buy_quote": 252.6208}, {"ts": 1770219120000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1153.0, "quote_volume": 58.9183, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 3453.0, "quote_volume": 175.7577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219240000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 467.0, "quote_volume": 23.7236, "trades": 1, "taker_buy_volume": 467.0, "taker_buy_quote": 23.7236}, {"ts": 1770219300000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 8705.0, "quote_volume": 440.473, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 5.0094}, {"ts": 1770219360000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 63993.0, "quote_volume": 3229.6784, "trades": 40, "taker_buy_volume": 37761.0, "taker_buy_quote": 1906.9305}, {"ts": 1770219420000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219480000, "open": 0.0505, "high": 0.0508, "low": 0.0505, "close": 0.0508, "volume": 23491.0, "quote_volume": 1189.6146, "trades": 31, "taker_buy_volume": 7546.0, "taker_buy_quote": 381.9307}, {"ts": 1770219540000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 957.0, "quote_volume": 48.7113, "trades": 2, "taker_buy_volume": 957.0, "taker_buy_quote": 48.7113}, {"ts": 1770219600000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 1317.0, "quote_volume": 66.9938, "trades": 3, "taker_buy_volume": 1317.0, "taker_buy_quote": 66.9938}, {"ts": 1770219660000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 8187.0, "quote_volume": 417.6364, "trades": 9, "taker_buy_volume": 1530.0, "taker_buy_quote": 78.1294}, {"ts": 1770219720000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4388.0, "quote_volume": 223.788, "trades": 2, "taker_buy_volume": 4388.0, "taker_buy_quote": 223.788}, {"ts": 1770219780000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 10861.0, "quote_volume": 552.7725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770219840000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4980.0, "quote_volume": 252.984, "trades": 3, "taker_buy_volume": 4980.0, "taker_buy_quote": 252.984}, {"ts": 1770219900000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 13373.0, "quote_volume": 679.3484, "trades": 27, "taker_buy_volume": 673.0, "taker_buy_quote": 34.1884}, {"ts": 1770219960000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 6606.0, "quote_volume": 334.9242, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 21.801}, {"ts": 1770220020000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1480.0, "quote_volume": 75.184, "trades": 5, "taker_buy_volume": 1480.0, "taker_buy_quote": 75.184}, {"ts": 1770220080000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4374.0, "quote_volume": 221.7618, "trades": 2, "taker_buy_volume": 4374.0, "taker_buy_quote": 221.7618}, {"ts": 1770220140000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220200000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 2315.0, "quote_volume": 117.4146, "trades": 3, "taker_buy_volume": 927.0, "taker_buy_quote": 47.043}, {"ts": 1770220260000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 532.0, "quote_volume": 26.9724, "trades": 4, "taker_buy_volume": 532.0, "taker_buy_quote": 26.9724}, {"ts": 1770220320000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 932.0, "quote_volume": 47.2524, "trades": 2, "taker_buy_volume": 932.0, "taker_buy_quote": 47.2524}, {"ts": 1770220380000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4875.0, "quote_volume": 247.1625, "trades": 3, "taker_buy_volume": 4875.0, "taker_buy_quote": 247.1625}, {"ts": 1770220440000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 568.0, "quote_volume": 28.7976, "trades": 1, "taker_buy_volume": 568.0, "taker_buy_quote": 28.7976}, {"ts": 1770220500000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4078.0, "quote_volume": 207.1624, "trades": 2, "taker_buy_volume": 4078.0, "taker_buy_quote": 207.1624}, {"ts": 1770220560000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 454.0, "quote_volume": 23.0632, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 23.0632}, {"ts": 1770220620000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220680000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 978.0, "quote_volume": 49.6824, "trades": 2, "taker_buy_volume": 978.0, "taker_buy_quote": 49.6824}, {"ts": 1770220740000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220800000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 8667.0, "quote_volume": 440.2836, "trades": 4, "taker_buy_volume": 4842.0, "taker_buy_quote": 245.9736}, {"ts": 1770220860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 510.0, "quote_volume": 25.959, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 25.959}, {"ts": 1770220920000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770220980000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221040000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221100000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4203.0, "quote_volume": 213.5124, "trades": 8, "taker_buy_volume": 4203.0, "taker_buy_quote": 213.5124}, {"ts": 1770221160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 10508.0, "quote_volume": 534.8572, "trades": 4, "taker_buy_volume": 10508.0, "taker_buy_quote": 534.8572}, {"ts": 1770221220000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 13000.0, "quote_volume": 660.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221280000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 508.0, "quote_volume": 25.8064, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 25.8064}, {"ts": 1770221340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221400000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 22657.0, "quote_volume": 1149.0696, "trades": 18, "taker_buy_volume": 1567.0, "taker_buy_quote": 79.4469}, {"ts": 1770221460000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 21846.0, "quote_volume": 1109.7768, "trades": 7, "taker_buy_volume": 14424.0, "taker_buy_quote": 732.7392}, {"ts": 1770221520000, "open": 0.0508, "high": 0.0511, "low": 0.0508, "close": 0.0511, "volume": 19666.0, "quote_volume": 1003.0986, "trades": 14, "taker_buy_volume": 19666.0, "taker_buy_quote": 1003.0986}, {"ts": 1770221580000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 15685.0, "quote_volume": 800.3842, "trades": 15, "taker_buy_volume": 4701.0, "taker_buy_quote": 239.8426}, {"ts": 1770221640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 514.0, "quote_volume": 26.214, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 26.214}, {"ts": 1770221700000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 419.0, "quote_volume": 21.369, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 21.369}, {"ts": 1770221760000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 104302.0, "quote_volume": 5294.5748, "trades": 107, "taker_buy_volume": 23052.0, "taker_buy_quote": 1168.7364}, {"ts": 1770221820000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 11597.0, "quote_volume": 586.8082, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 27.83}, {"ts": 1770221880000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 28677.0, "quote_volume": 1450.6944, "trades": 7, "taker_buy_volume": 25059.0, "taker_buy_quote": 1267.9854}, {"ts": 1770221940000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 217.0, "quote_volume": 11.0019, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 11.0019}, {"ts": 1770222000000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1696.0, "quote_volume": 85.9872, "trades": 3, "taker_buy_volume": 1696.0, "taker_buy_quote": 85.9872}, {"ts": 1770222060000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222120000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 427.0, "quote_volume": 21.5635, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 21.5635}, {"ts": 1770222180000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 31592.0, "quote_volume": 1599.6486, "trades": 8, "taker_buy_volume": 31215.0, "taker_buy_quote": 1580.5347}, {"ts": 1770222240000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1382.0, "quote_volume": 70.0674, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 22.9671}, {"ts": 1770222300000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 432.0, "quote_volume": 21.9024, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 21.9024}, {"ts": 1770222360000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1661.0, "quote_volume": 84.2127, "trades": 3, "taker_buy_volume": 1661.0, "taker_buy_quote": 84.2127}, {"ts": 1770222420000, "open": 0.0508, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 2213.0, "quote_volume": 112.6467, "trades": 8, "taker_buy_volume": 2213.0, "taker_buy_quote": 112.6467}, {"ts": 1770222480000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 540.0, "quote_volume": 27.54, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 27.54}, {"ts": 1770222540000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 1117.0, "quote_volume": 56.9105, "trades": 2, "taker_buy_volume": 1117.0, "taker_buy_quote": 56.9105}, {"ts": 1770222600000, "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.0508, "volume": 614.0, "quote_volume": 31.2732, "trades": 4, "taker_buy_volume": 410.0, "taker_buy_quote": 20.91}, {"ts": 1770222660000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 252.0, "quote_volume": 12.8016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222720000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222780000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 7310.0, "quote_volume": 369.8589, "trades": 5, "taker_buy_volume": 4303.0, "taker_buy_quote": 217.7318}, {"ts": 1770222840000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222900000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 236.0, "quote_volume": 11.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770222960000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 685.0, "quote_volume": 34.5925, "trades": 4, "taker_buy_volume": 448.0, "taker_buy_quote": 22.624}, {"ts": 1770223020000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 2378.0, "quote_volume": 119.898, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 23.634}, {"ts": 1770223080000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 1876.0, "quote_volume": 94.7961, "trades": 4, "taker_buy_volume": 1658.0, "taker_buy_quote": 83.7871}, {"ts": 1770223140000, "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0504, "volume": 33057.0, "quote_volume": 1666.5141, "trades": 20, "taker_buy_volume": 1061.0, "taker_buy_quote": 53.5805}, {"ts": 1770223200000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 8479.0, "quote_volume": 427.3416, "trades": 4, "taker_buy_volume": 8223.0, "taker_buy_quote": 414.4392}, {"ts": 1770223260000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 7998.0, "quote_volume": 403.7906, "trades": 11, "taker_buy_volume": 4173.0, "taker_buy_quote": 210.6281}, {"ts": 1770223320000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 446.0, "quote_volume": 22.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223380000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 1080.0, "quote_volume": 54.5163, "trades": 3, "taker_buy_volume": 843.0, "taker_buy_quote": 42.5715}, {"ts": 1770223440000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 455.0, "quote_volume": 22.9775, "trades": 1, "taker_buy_volume": 455.0, "taker_buy_quote": 22.9775}, {"ts": 1770223500000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 2938.0, "quote_volume": 148.0752, "trades": 6, "taker_buy_volume": 564.0, "taker_buy_quote": 28.4256}, {"ts": 1770223560000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 961.0, "quote_volume": 48.4873, "trades": 3, "taker_buy_volume": 529.0, "taker_buy_quote": 26.7145}, {"ts": 1770223620000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1042.0, "quote_volume": 52.5168, "trades": 2, "taker_buy_volume": 1042.0, "taker_buy_quote": 52.5168}, {"ts": 1770223680000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 201.0, "quote_volume": 10.1304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223740000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 9310.0, "quote_volume": 470.1909, "trades": 8, "taker_buy_volume": 5074.0, "taker_buy_quote": 256.2729}, {"ts": 1770223800000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 1543.0, "quote_volume": 78.0163, "trades": 3, "taker_buy_volume": 1039.0, "taker_buy_quote": 52.5139}, {"ts": 1770223860000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 60409.0, "quote_volume": 3050.9288, "trades": 38, "taker_buy_volume": 594.0, "taker_buy_quote": 30.0564}, {"ts": 1770223920000, "open": 0.0505, "high": 0.0508, "low": 0.0505, "close": 0.0508, "volume": 9375.0, "quote_volume": 474.6972, "trades": 8, "taker_buy_volume": 6876.0, "taker_buy_quote": 348.0688}, {"ts": 1770223980000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 5281.0, "quote_volume": 268.2748, "trades": 5, "taker_buy_volume": 5065.0, "taker_buy_quote": 257.302}, {"ts": 1770224040000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 4910.0, "quote_volume": 249.0122, "trades": 5, "taker_buy_volume": 1306.0, "taker_buy_quote": 66.2894}, {"ts": 1770224100000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 5344.0, "quote_volume": 271.9096, "trades": 5, "taker_buy_volume": 1109.0, "taker_buy_quote": 56.3891}, {"ts": 1770224160000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4617.0, "quote_volume": 234.5436, "trades": 5, "taker_buy_volume": 804.0, "taker_buy_quote": 40.8432}, {"ts": 1770224220000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 946.0, "quote_volume": 48.1731, "trades": 3, "taker_buy_volume": 946.0, "taker_buy_quote": 48.1731}, {"ts": 1770224280000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 250.0, "quote_volume": 12.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 436.0, "quote_volume": 22.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224400000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 8094.0, "quote_volume": 411.277, "trades": 15, "taker_buy_volume": 4162.0, "taker_buy_quote": 211.5314}, {"ts": 1770224460000, "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.0508, "volume": 1776.0, "quote_volume": 90.3244, "trades": 3, "taker_buy_volume": 1232.0, "taker_buy_quote": 62.6348}, {"ts": 1770224520000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 4041.0, "quote_volume": 204.7913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224580000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 960.0, "quote_volume": 48.6714, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 37.3876}, {"ts": 1770224640000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1175.0, "quote_volume": 59.69, "trades": 3, "taker_buy_volume": 1175.0, "taker_buy_quote": 59.69}, {"ts": 1770224700000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 652.0, "quote_volume": 33.0981, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 21.1836}, {"ts": 1770224760000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 431.0, "quote_volume": 21.8086, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 10.2212}, {"ts": 1770224820000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 1376.0, "quote_volume": 69.5667, "trades": 3, "taker_buy_volume": 1376.0, "taker_buy_quote": 69.5667}, {"ts": 1770224880000, "open": 0.0504, "high": 0.0506, "low": 0.0504, "close": 0.0506, "volume": 3067.0, "quote_volume": 155.139, "trades": 13, "taker_buy_volume": 2667.0, "taker_buy_quote": 134.9502}, {"ts": 1770224940000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 1015.0, "quote_volume": 51.3763, "trades": 3, "taker_buy_volume": 1015.0, "taker_buy_quote": 51.3763}, {"ts": 1770225000000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 1240.0, "quote_volume": 62.744, "trades": 2, "taker_buy_volume": 1240.0, "taker_buy_quote": 62.744}, {"ts": 1770225060000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 980.0, "quote_volume": 49.49, "trades": 3, "taker_buy_volume": 980.0, "taker_buy_quote": 49.49}, {"ts": 1770225120000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 4963.0, "quote_volume": 251.1643, "trades": 12, "taker_buy_volume": 4059.0, "taker_buy_quote": 205.4219}, {"ts": 1770225180000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 927.0, "quote_volume": 47.0483, "trades": 2, "taker_buy_volume": 927.0, "taker_buy_quote": 47.0483}, {"ts": 1770225240000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 902.0, "quote_volume": 45.8697, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 24.4829}, {"ts": 1770225300000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 131605.0, "quote_volume": 6690.867, "trades": 49, "taker_buy_volume": 101099.0, "taker_buy_quote": 5138.1906}, {"ts": 1770225360000, "open": 0.0509, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 11388.0, "quote_volume": 576.448, "trades": 7, "taker_buy_volume": 464.0, "taker_buy_quote": 23.5742}, {"ts": 1770225420000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 228.0, "quote_volume": 11.5596, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 11.5596}, {"ts": 1770225480000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 722.0, "quote_volume": 36.461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225540000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 5290.0, "quote_volume": 267.1957, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 25.6542}, {"ts": 1770225600000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 19741.0, "quote_volume": 994.9739, "trades": 11, "taker_buy_volume": 7925.0, "taker_buy_quote": 399.4475}, {"ts": 1770225660000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 29213.0, "quote_volume": 1472.3352, "trades": 12, "taker_buy_volume": 7650.0, "taker_buy_quote": 385.56}, {"ts": 1770225720000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 42962.0, "quote_volume": 2165.3282, "trades": 17, "taker_buy_volume": 10798.0, "taker_buy_quote": 544.2626}, {"ts": 1770225780000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 9192.0, "quote_volume": 462.3576, "trades": 5, "taker_buy_volume": 4833.0, "taker_buy_quote": 243.0999}, {"ts": 1770225840000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 5790.0, "quote_volume": 291.0645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770225900000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 1201.0, "quote_volume": 60.4713, "trades": 4, "taker_buy_volume": 1201.0, "taker_buy_quote": 60.4713}, {"ts": 1770225960000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 5957.0, "quote_volume": 299.0848, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 10.9368}, {"ts": 1770226020000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 18572.0, "quote_volume": 928.646, "trades": 11, "taker_buy_volume": 452.0, "taker_buy_quote": 22.6}, {"ts": 1770226080000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 2883.0, "quote_volume": 144.2382, "trades": 7, "taker_buy_volume": 882.0, "taker_buy_quote": 44.1882}, {"ts": 1770226140000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 8826.0, "quote_volume": 441.3, "trades": 5, "taker_buy_volume": 8826.0, "taker_buy_quote": 441.3}, {"ts": 1770226200000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 983.0, "quote_volume": 49.1241, "trades": 3, "taker_buy_volume": 543.0, "taker_buy_quote": 27.15}, {"ts": 1770226260000, "open": 0.05, "high": 0.0503, "low": 0.05, "close": 0.0502, "volume": 49712.0, "quote_volume": 2496.4832, "trades": 32, "taker_buy_volume": 25920.0, "taker_buy_quote": 1301.1293}, {"ts": 1770226320000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 4295.0, "quote_volume": 215.5896, "trades": 4, "taker_buy_volume": 461.0, "taker_buy_quote": 23.1422}, {"ts": 1770226380000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 4268.0, "quote_volume": 214.6051, "trades": 4, "taker_buy_volume": 4080.0, "taker_buy_quote": 205.1675}, {"ts": 1770226440000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 476.0, "quote_volume": 23.9673, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 23.9673}, {"ts": 1770226500000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 4383.0, "quote_volume": 220.0553, "trades": 4, "taker_buy_volume": 743.0, "taker_buy_quote": 37.3273}, {"ts": 1770226560000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 452.0, "quote_volume": 22.6452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226620000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1128.0, "quote_volume": 56.5128, "trades": 4, "taker_buy_volume": 1128.0, "taker_buy_quote": 56.5128}, {"ts": 1770226680000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 16735.0, "quote_volume": 836.1602, "trades": 7, "taker_buy_volume": 473.0, "taker_buy_quote": 23.6027}, {"ts": 1770226740000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 938.0, "quote_volume": 46.8554, "trades": 3, "taker_buy_volume": 492.0, "taker_buy_quote": 24.6}, {"ts": 1770226800000, "open": 0.05, "high": 0.0501, "low": 0.0499, "close": 0.0501, "volume": 49778.0, "quote_volume": 2485.8412, "trades": 43, "taker_buy_volume": 49778.0, "taker_buy_quote": 2485.8412}, {"ts": 1770226860000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 25643.0, "quote_volume": 1284.7438, "trades": 12, "taker_buy_volume": 5429.0, "taker_buy_quote": 272.0451}, {"ts": 1770226920000, "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0502, "volume": 4279.0, "quote_volume": 215.1119, "trades": 5, "taker_buy_volume": 3856.0, "taker_buy_quote": 193.9019}, {"ts": 1770226980000, "open": 0.0501, "high": 0.0504, "low": 0.0501, "close": 0.0504, "volume": 1498.0, "quote_volume": 75.2845, "trades": 4, "taker_buy_volume": 1319.0, "taker_buy_quote": 66.3166}, {"ts": 1770227040000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 433.0, "quote_volume": 21.8232, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 21.8232}, {"ts": 1770227100000, "open": 0.0503, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 10955.0, "quote_volume": 548.9985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770227160000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 1206.0, "quote_volume": 60.5005, "trades": 4, "taker_buy_volume": 799.0, "taker_buy_quote": 40.1098}, {"ts": 1770227220000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 405.0, "quote_volume": 20.331, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 20.331}, {"ts": 1770227280000, "open": 0.0502, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 5037.0, "quote_volume": 252.4387, "trades": 7, "taker_buy_volume": 751.0, "taker_buy_quote": 37.7101}, {"ts": 1770227340000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 2697.0, "quote_volume": 135.1188, "trades": 5, "taker_buy_volume": 2520.0, "taker_buy_quote": 126.2688}, {"ts": 1770227400000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 2338.0, "quote_volume": 117.1338, "trades": 4, "taker_buy_volume": 2338.0, "taker_buy_quote": 117.1338}, {"ts": 1770227460000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 995.0, "quote_volume": 49.8726, "trades": 3, "taker_buy_volume": 995.0, "taker_buy_quote": 49.8726}, {"ts": 1770227520000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 681.0, "quote_volume": 34.1616, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 21.837}, {"ts": 1770227580000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1497.0, "quote_volume": 75.1494, "trades": 5, "taker_buy_volume": 1497.0, "taker_buy_quote": 75.1494}, {"ts": 1770227640000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 460.0, "quote_volume": 23.092, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 23.092}, {"ts": 1770227700000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 1374.0, "quote_volume": 69.0529, "trades": 4, "taker_buy_volume": 1212.0, "taker_buy_quote": 60.9205}, {"ts": 1770227760000, "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0503, "volume": 4968.0, "quote_volume": 250.047, "trades": 4, "taker_buy_volume": 1335.0, "taker_buy_quote": 67.3071}, {"ts": 1770227820000, "open": 0.0503, "high": 0.0505, "low": 0.0503, "close": 0.0505, "volume": 1614.0, "quote_volume": 81.358, "trades": 4, "taker_buy_volume": 1152.0, "taker_buy_quote": 58.027}, {"ts": 1770227880000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 657.0, "quote_volume": 33.1785, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 33.1785}, {"ts": 1770227940000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228000000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228060000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 431.0, "quote_volume": 21.7224, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 21.7224}, {"ts": 1770228120000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 14507.0, "quote_volume": 728.2946, "trades": 6, "taker_buy_volume": 216.0, "taker_buy_quote": 10.8864}, {"ts": 1770228180000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 773.0, "quote_volume": 38.8819, "trades": 5, "taker_buy_volume": 773.0, "taker_buy_quote": 38.8819}, {"ts": 1770228240000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 4625.0, "quote_volume": 232.6583, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 25.4016}, {"ts": 1770228300000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 8372.0, "quote_volume": 419.9074, "trades": 16, "taker_buy_volume": 6310.0, "taker_buy_quote": 316.6012}, {"ts": 1770228360000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 424.0, "quote_volume": 21.3065, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 10.9151}, {"ts": 1770228420000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 8902.0, "quote_volume": 447.7706, "trades": 10, "taker_buy_volume": 5077.0, "taker_buy_quote": 255.3731}, {"ts": 1770228480000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 6309.0, "quote_volume": 317.3427, "trades": 3, "taker_buy_volume": 6309.0, "taker_buy_quote": 317.3427}, {"ts": 1770228540000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 58037.0, "quote_volume": 2899.8701, "trades": 62, "taker_buy_volume": 8024.0, "taker_buy_quote": 401.2}, {"ts": 1770228600000, "open": 0.05, "high": 0.0503, "low": 0.05, "close": 0.0503, "volume": 32942.0, "quote_volume": 1652.7614, "trades": 28, "taker_buy_volume": 32022.0, "taker_buy_quote": 1606.6694}, {"ts": 1770228660000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 4160.0, "quote_volume": 209.1984, "trades": 4, "taker_buy_volume": 3664.0, "taker_buy_quote": 184.2992}, {"ts": 1770228720000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 1308.0, "quote_volume": 65.7471, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 43.0065}, {"ts": 1770228780000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1172.0, "quote_volume": 58.7172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228840000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770228900000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 937.0, "quote_volume": 46.8254, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 21.55}, {"ts": 1770228960000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 48135.0, "quote_volume": 2397.6762, "trades": 82, "taker_buy_volume": 5532.0, "taker_buy_quote": 276.0468}, {"ts": 1770229020000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 7469.0, "quote_volume": 372.7031, "trades": 9, "taker_buy_volume": 6238.0, "taker_buy_quote": 311.2762}, {"ts": 1770229080000, "open": 0.0498, "high": 0.05, "low": 0.0498, "close": 0.05, "volume": 9705.0, "quote_volume": 484.7452, "trades": 8, "taker_buy_volume": 9237.0, "taker_buy_quote": 461.417}, {"ts": 1770229140000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 1808.0, "quote_volume": 90.5215, "trades": 7, "taker_buy_volume": 1808.0, "taker_buy_quote": 90.5215}, {"ts": 1770229200000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 997.0, "quote_volume": 49.8934, "trades": 3, "taker_buy_volume": 997.0, "taker_buy_quote": 49.8934}, {"ts": 1770229260000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 1097.0, "quote_volume": 54.7989, "trades": 3, "taker_buy_volume": 586.0, "taker_buy_quote": 29.3}, {"ts": 1770229320000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 4322.0, "quote_volume": 216.1, "trades": 2, "taker_buy_volume": 4322.0, "taker_buy_quote": 216.1}, {"ts": 1770229380000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 251.0, "quote_volume": 12.4998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770229440000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 650.0, "quote_volume": 32.37, "trades": 3, "taker_buy_volume": 415.0, "taker_buy_quote": 20.667}, {"ts": 1770229500000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 452.0, "quote_volume": 22.5548, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 22.5548}, {"ts": 1770229560000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 730.0, "quote_volume": 36.4733, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 23.15}, {"ts": 1770229620000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 43118.0, "quote_volume": 2162.3347, "trades": 25, "taker_buy_volume": 42895.0, "taker_buy_quote": 2151.1624}, {"ts": 1770229680000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1974.0, "quote_volume": 98.8974, "trades": 2, "taker_buy_volume": 1974.0, "taker_buy_quote": 98.8974}, {"ts": 1770229740000, "open": 0.0502, "high": 0.0508, "low": 0.0501, "close": 0.0506, "volume": 33893.0, "quote_volume": 1713.6131, "trades": 27, "taker_buy_volume": 31276.0, "taker_buy_quote": 1581.1058}, {"ts": 1770229800000, "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 36616.0, "quote_volume": 1852.6878, "trades": 46, "taker_buy_volume": 1542.0, "taker_buy_quote": 77.994}, {"ts": 1770229860000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 13867.0, "quote_volume": 703.0288, "trades": 26, "taker_buy_volume": 7551.0, "taker_buy_quote": 382.8076}, {"ts": 1770229920000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 2174.0, "quote_volume": 110.4566, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 8.8566}, {"ts": 1770229980000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 1993.0, "quote_volume": 101.0317, "trades": 9, "taker_buy_volume": 1456.0, "taker_buy_quote": 73.8595}, {"ts": 1770230040000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 1270.0, "quote_volume": 64.4641, "trades": 4, "taker_buy_volume": 1270.0, "taker_buy_quote": 64.4641}, {"ts": 1770230100000, "open": 0.0508, "high": 0.051, "low": 0.0508, "close": 0.0508, "volume": 6726.0, "quote_volume": 341.795, "trades": 5, "taker_buy_volume": 1164.0, "taker_buy_quote": 59.2454}, {"ts": 1770230160000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 897.0, "quote_volume": 45.5027, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 22.4028}, {"ts": 1770230220000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 1475.0, "quote_volume": 75.1469, "trades": 4, "taker_buy_volume": 1475.0, "taker_buy_quote": 75.1469}, {"ts": 1770230280000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1210.0, "quote_volume": 61.7649, "trades": 3, "taker_buy_volume": 1210.0, "taker_buy_quote": 61.7649}, {"ts": 1770230340000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 897.0, "quote_volume": 45.8024, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 28.3094}, {"ts": 1770230400000, "open": 0.0511, "high": 0.0517, "low": 0.051, "close": 0.0513, "volume": 81730.0, "quote_volume": 4192.142, "trades": 65, "taker_buy_volume": 67838.0, "taker_buy_quote": 3478.9543}, {"ts": 1770230460000, "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 6856.0, "quote_volume": 352.3412, "trades": 11, "taker_buy_volume": 5091.0, "taker_buy_quote": 261.6989}, {"ts": 1770230520000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 1663.0, "quote_volume": 85.6906, "trades": 5, "taker_buy_volume": 1552.0, "taker_buy_quote": 79.9852}, {"ts": 1770230580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 7079.0, "quote_volume": 364.5685, "trades": 5, "taker_buy_volume": 518.0, "taker_buy_quote": 26.677}, {"ts": 1770230640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 388.0, "quote_volume": 19.982, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 19.982}, {"ts": 1770230700000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 871.0, "quote_volume": 44.8111, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 21.4755}, {"ts": 1770230760000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 474.0, "quote_volume": 24.3162, "trades": 1, "taker_buy_volume": 474.0, "taker_buy_quote": 24.3162}, {"ts": 1770230820000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 11431.0, "quote_volume": 585.2672, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 13.312}, {"ts": 1770230880000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 172.0, "quote_volume": 8.8064, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 8.8064}, {"ts": 1770230940000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 409.0, "quote_volume": 20.9408, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 20.9408}, {"ts": 1770231000000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231060000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 591.0, "quote_volume": 30.2001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231120000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 403.0, "quote_volume": 20.6336, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 20.6336}, {"ts": 1770231180000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2866.0, "quote_volume": 146.7392, "trades": 4, "taker_buy_volume": 2866.0, "taker_buy_quote": 146.7392}, {"ts": 1770231240000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 115.0, "quote_volume": 5.8995, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 5.8995}, {"ts": 1770231300000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 164.0, "quote_volume": 8.4132, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 8.4132}, {"ts": 1770231360000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231420000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 4604.0, "quote_volume": 235.2903, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 13.2608}, {"ts": 1770231480000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231540000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231600000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1183.0, "quote_volume": 60.333, "trades": 2, "taker_buy_volume": 1183.0, "taker_buy_quote": 60.333}, {"ts": 1770231660000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 6843.0, "quote_volume": 349.0045, "trades": 5, "taker_buy_volume": 3018.0, "taker_buy_quote": 153.9295}, {"ts": 1770231720000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 457.0, "quote_volume": 23.3527, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 23.3527}, {"ts": 1770231780000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 678.0, "quote_volume": 34.6645, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 9.5744}, {"ts": 1770231840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1202.0, "quote_volume": 61.5424, "trades": 3, "taker_buy_volume": 682.0, "taker_buy_quote": 34.9184}, {"ts": 1770231900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 173.0, "quote_volume": 8.8576, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 8.8576}, {"ts": 1770232020000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232080000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 4496.0, "quote_volume": 229.345, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 25.039}, {"ts": 1770232140000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 581.0, "quote_volume": 29.6891, "trades": 1, "taker_buy_volume": 581.0, "taker_buy_quote": 29.6891}, {"ts": 1770232200000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 493.0, "quote_volume": 25.1923, "trades": 1, "taker_buy_volume": 493.0, "taker_buy_quote": 25.1923}, {"ts": 1770232260000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232320000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 403.0, "quote_volume": 20.5933, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 20.5933}, {"ts": 1770232380000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232440000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 455.0, "quote_volume": 23.2505, "trades": 1, "taker_buy_volume": 455.0, "taker_buy_quote": 23.2505}, {"ts": 1770232560000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 12425.0, "quote_volume": 636.16, "trades": 22, "taker_buy_volume": 12425.0, "taker_buy_quote": 636.16}, {"ts": 1770232620000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 528.0, "quote_volume": 27.0336, "trades": 1, "taker_buy_volume": 528.0, "taker_buy_quote": 27.0336}, {"ts": 1770232680000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 582.0, "quote_volume": 29.7984, "trades": 1, "taker_buy_volume": 582.0, "taker_buy_quote": 29.7984}, {"ts": 1770232800000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232860000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1315.0, "quote_volume": 67.065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232920000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 8580.0, "quote_volume": 435.864, "trades": 4, "taker_buy_volume": 4235.0, "taker_buy_quote": 215.138}, {"ts": 1770232980000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 498.0, "quote_volume": 25.2984, "trades": 4, "taker_buy_volume": 498.0, "taker_buy_quote": 25.2984}, {"ts": 1770233040000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 978.0, "quote_volume": 49.7802, "trades": 7, "taker_buy_volume": 978.0, "taker_buy_quote": 49.7802}, {"ts": 1770233100000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4245.0, "quote_volume": 216.0705, "trades": 8, "taker_buy_volume": 4245.0, "taker_buy_quote": 216.0705}, {"ts": 1770233220000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233280000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233340000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233400000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233460000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 460.0, "quote_volume": 23.414, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 23.414}, {"ts": 1770233520000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1472.0, "quote_volume": 74.9248, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233580000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1550.0, "quote_volume": 78.895, "trades": 3, "taker_buy_volume": 1550.0, "taker_buy_quote": 78.895}, {"ts": 1770233640000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 54189.0, "quote_volume": 2758.2201, "trades": 68, "taker_buy_volume": 1126.0, "taker_buy_quote": 57.3134}, {"ts": 1770233700000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 7897.0, "quote_volume": 402.747, "trades": 4, "taker_buy_volume": 7897.0, "taker_buy_quote": 402.747}, {"ts": 1770233760000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 760.0, "quote_volume": 38.7113, "trades": 2, "taker_buy_volume": 760.0, "taker_buy_quote": 38.7113}, {"ts": 1770233820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 202.0, "quote_volume": 10.2818, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 10.2818}, {"ts": 1770233880000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4037.0, "quote_volume": 205.4833, "trades": 2, "taker_buy_volume": 4037.0, "taker_buy_quote": 205.4833}, {"ts": 1770233940000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 489.0, "quote_volume": 24.939, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 24.939}, {"ts": 1770234000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234060000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5264.0, "quote_volume": 268.464, "trades": 4, "taker_buy_volume": 1726.0, "taker_buy_quote": 88.026}, {"ts": 1770234120000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 1012.0, "quote_volume": 51.7592, "trades": 3, "taker_buy_volume": 1012.0, "taker_buy_quote": 51.7592}, {"ts": 1770234180000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1064.0, "quote_volume": 54.4768, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 54.4768}, {"ts": 1770234240000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234300000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234360000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 1572.0, "quote_volume": 80.7253, "trades": 4, "taker_buy_volume": 1337.0, "taker_buy_quote": 68.6698}, {"ts": 1770234420000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234480000, "open": 0.0514, "high": 0.0517, "low": 0.0514, "close": 0.0516, "volume": 11846.0, "quote_volume": 610.9579, "trades": 21, "taker_buy_volume": 11326.0, "taker_buy_quote": 584.1259}, {"ts": 1770234540000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 38733.0, "quote_volume": 1994.6819, "trades": 80, "taker_buy_volume": 676.0, "taker_buy_quote": 34.7464}, {"ts": 1770234600000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234660000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 1261.0, "quote_volume": 64.7728, "trades": 8, "taker_buy_volume": 1261.0, "taker_buy_quote": 64.7728}, {"ts": 1770234720000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 5007.0, "quote_volume": 258.3097, "trades": 7, "taker_buy_volume": 5007.0, "taker_buy_quote": 258.3097}, {"ts": 1770234780000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234900000, "open": 0.0515, "high": 0.0519, "low": 0.0515, "close": 0.0517, "volume": 77041.0, "quote_volume": 3981.9209, "trades": 78, "taker_buy_volume": 63614.0, "taker_buy_quote": 3288.5388}, {"ts": 1770234960000, "open": 0.0517, "high": 0.052, "low": 0.0517, "close": 0.052, "volume": 5014.0, "quote_volume": 259.7067, "trades": 11, "taker_buy_volume": 5014.0, "taker_buy_quote": 259.7067}, {"ts": 1770235020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 199.0, "quote_volume": 10.348, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.348}, {"ts": 1770235080000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 18282.0, "quote_volume": 950.2502, "trades": 27, "taker_buy_volume": 13937.0, "taker_buy_quote": 724.7447}, {"ts": 1770235140000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 969.0, "quote_volume": 50.1942, "trades": 2, "taker_buy_volume": 969.0, "taker_buy_quote": 50.1942}, {"ts": 1770235200000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1463.0, "quote_volume": 75.7834, "trades": 8, "taker_buy_volume": 427.0, "taker_buy_quote": 22.1186}, {"ts": 1770235260000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 614.0, "quote_volume": 31.8052, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 31.8052}, {"ts": 1770235320000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235380000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 2000.0, "quote_volume": 103.6975, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 103.6975}, {"ts": 1770235440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1313.0, "quote_volume": 68.1447, "trades": 4, "taker_buy_volume": 1313.0, "taker_buy_quote": 68.1447}, {"ts": 1770235620000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 502.0, "quote_volume": 26.0576, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 14.04}, {"ts": 1770235680000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 53218.0, "quote_volume": 2751.3706, "trades": 69, "taker_buy_volume": 4165.0, "taker_buy_quote": 215.3305}, {"ts": 1770235740000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 441.0, "quote_volume": 22.8438, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 22.8438}, {"ts": 1770235800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 484.0, "quote_volume": 25.0712, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 25.0712}, {"ts": 1770235860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 240.0, "quote_volume": 12.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770235920000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 199.0, "quote_volume": 10.2883, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.2883}, {"ts": 1770235980000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236100000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 8788.0, "quote_volume": 454.3396, "trades": 12, "taker_buy_volume": 7947.0, "taker_buy_quote": 410.8599}, {"ts": 1770236160000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 4418.0, "quote_volume": 228.4106, "trades": 2, "taker_buy_volume": 4418.0, "taker_buy_quote": 228.4106}, {"ts": 1770236220000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236280000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 5260.0, "quote_volume": 272.4447, "trades": 6, "taker_buy_volume": 4519.0, "taker_buy_quote": 234.0842}, {"ts": 1770236340000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 921.0, "quote_volume": 47.6846, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 35.6902}, {"ts": 1770236400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5113.0, "quote_volume": 265.3647, "trades": 7, "taker_buy_volume": 4295.0, "taker_buy_quote": 222.9105}, {"ts": 1770236460000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 1592.0, "quote_volume": 82.6961, "trades": 5, "taker_buy_volume": 1312.0, "taker_buy_quote": 68.1641}, {"ts": 1770236520000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 411.0, "quote_volume": 21.372, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 21.372}, {"ts": 1770236700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 199.0, "quote_volume": 10.348, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.348}, {"ts": 1770236760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236820000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 857.0, "quote_volume": 44.4366, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 22.836}, {"ts": 1770236880000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 472.0, "quote_volume": 24.4968, "trades": 1, "taker_buy_volume": 472.0, "taker_buy_quote": 24.4968}, {"ts": 1770236940000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2200.0, "quote_volume": 114.18, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237000000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 440.0, "quote_volume": 22.836, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 22.836}, {"ts": 1770237060000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 6335.0, "quote_volume": 328.17, "trades": 5, "taker_buy_volume": 2510.0, "taker_buy_quote": 130.035}, {"ts": 1770237120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1449.0, "quote_volume": 75.0582, "trades": 3, "taker_buy_volume": 792.0, "taker_buy_quote": 41.0256}, {"ts": 1770237180000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1332.0, "quote_volume": 68.9976, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 23.5172}, {"ts": 1770237240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237300000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 212.0, "quote_volume": 11.0028, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 11.0028}, {"ts": 1770237360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 255.0, "quote_volume": 13.2345, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 13.2345}, {"ts": 1770237420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237480000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 8647.0, "quote_volume": 447.4992, "trades": 6, "taker_buy_volume": 668.0, "taker_buy_quote": 34.6024}, {"ts": 1770237540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 369.0, "quote_volume": 19.1511, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 19.1511}, {"ts": 1770237600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237720000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 397.0, "quote_volume": 20.6043, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 20.6043}, {"ts": 1770237780000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 256.0, "quote_volume": 13.2864, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 13.2864}, {"ts": 1770237840000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 185.0, "quote_volume": 9.583, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.583}, {"ts": 1770237960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 469.0, "quote_volume": 24.2942, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 24.2942}, {"ts": 1770238020000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238080000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 213.0, "quote_volume": 11.0334, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 11.0334}, {"ts": 1770238140000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 2068.0, "quote_volume": 106.9369, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 11.0334}, {"ts": 1770238200000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 5186.0, "quote_volume": 268.6348, "trades": 5, "taker_buy_volume": 5186.0, "taker_buy_quote": 268.6348}, {"ts": 1770238260000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 370.0, "quote_volume": 19.166, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 19.166}, {"ts": 1770238320000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238380000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 439.0, "quote_volume": 22.6963, "trades": 1, "taker_buy_volume": 439.0, "taker_buy_quote": 22.6963}, {"ts": 1770238440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 404.0, "quote_volume": 20.8868, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 20.8868}, {"ts": 1770238500000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238560000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238620000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3979.0, "quote_volume": 206.1122, "trades": 2, "taker_buy_volume": 3979.0, "taker_buy_quote": 206.1122}, {"ts": 1770238680000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238740000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 7285.0, "quote_volume": 377.363, "trades": 6, "taker_buy_volume": 4304.0, "taker_buy_quote": 222.9472}, {"ts": 1770238860000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 734.0, "quote_volume": 38.0946, "trades": 2, "taker_buy_volume": 734.0, "taker_buy_quote": 38.0946}, {"ts": 1770238980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239040000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1269.0, "quote_volume": 65.6073, "trades": 2, "taker_buy_volume": 1269.0, "taker_buy_quote": 65.6073}, {"ts": 1770239100000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239160000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1884.0, "quote_volume": 97.2144, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239220000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 184.0, "quote_volume": 9.4944, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.4944}, {"ts": 1770239280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 435.0, "quote_volume": 22.446, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 22.446}, {"ts": 1770239340000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 428.0, "quote_volume": 22.1276, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 22.1276}, {"ts": 1770239400000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 910.0, "quote_volume": 47.047, "trades": 3, "taker_buy_volume": 910.0, "taker_buy_quote": 47.047}, {"ts": 1770239460000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 198.0, "quote_volume": 10.2366, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.2366}, {"ts": 1770239520000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 107.0, "quote_volume": 5.5319, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 5.5319}, {"ts": 1770239580000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 4543.0, "quote_volume": 234.8915, "trades": 4, "taker_buy_volume": 4543.0, "taker_buy_quote": 234.8915}, {"ts": 1770239640000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 366.0, "quote_volume": 18.9492, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 13.986}, {"ts": 1770239700000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 256.0, "quote_volume": 13.2096, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 13.2096}, {"ts": 1770239820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 228.0, "quote_volume": 11.7648, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 11.7648}, {"ts": 1770239880000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239940000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 242.0, "quote_volume": 12.463, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 12.463}, {"ts": 1770240000000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1432.0, "quote_volume": 73.7735, "trades": 6, "taker_buy_volume": 1432.0, "taker_buy_quote": 73.7735}, {"ts": 1770240060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240120000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 256.0, "quote_volume": 13.184, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 13.184}, {"ts": 1770240180000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 256.0, "quote_volume": 13.184, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 13.184}, {"ts": 1770240240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240300000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 185.0, "quote_volume": 9.5275, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.5275}, {"ts": 1770240360000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 8422.0, "quote_volume": 432.9164, "trades": 31, "taker_buy_volume": 256.0, "taker_buy_quote": 13.184}, {"ts": 1770240420000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240480000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 687.0, "quote_volume": 35.4032, "trades": 2, "taker_buy_volume": 687.0, "taker_buy_quote": 35.4032}, {"ts": 1770240540000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 701.0, "quote_volume": 36.1482, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 24.0972}, {"ts": 1770240600000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 4386.0, "quote_volume": 226.2803, "trades": 4, "taker_buy_volume": 4013.0, "taker_buy_quote": 207.0708}, {"ts": 1770240660000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 396.0, "quote_volume": 20.4139, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.2684}, {"ts": 1770240720000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 950.0, "quote_volume": 49.0611, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 21.2487}, {"ts": 1770240780000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 196.0, "quote_volume": 10.1136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 4113.0, "quote_volume": 212.2308, "trades": 23, "taker_buy_volume": 484.0, "taker_buy_quote": 24.9744}, {"ts": 1770240900000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 425.0, "quote_volume": 21.9725, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 21.9725}, {"ts": 1770240960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 224.0, "quote_volume": 11.5584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241020000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 6172.0, "quote_volume": 318.4326, "trades": 17, "taker_buy_volume": 5493.0, "taker_buy_quote": 283.4388}, {"ts": 1770241080000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 801.0, "quote_volume": 41.3316, "trades": 2, "taker_buy_volume": 801.0, "taker_buy_quote": 41.3316}, {"ts": 1770241140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 857.0, "quote_volume": 44.2212, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 20.7948}, {"ts": 1770241200000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 988.0, "quote_volume": 51.0063, "trades": 3, "taker_buy_volume": 988.0, "taker_buy_quote": 51.0063}, {"ts": 1770241260000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 447.0, "quote_volume": 23.1099, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 23.1099}, {"ts": 1770241320000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 421.0, "quote_volume": 21.7019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241380000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 474.0, "quote_volume": 24.4378, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 13.8288}, {"ts": 1770241440000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0513, "volume": 22684.0, "quote_volume": 1165.5563, "trades": 73, "taker_buy_volume": 4439.0, "taker_buy_quote": 227.7773}, {"ts": 1770241500000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 1824.0, "quote_volume": 93.5701, "trades": 7, "taker_buy_volume": 1359.0, "taker_buy_quote": 69.7621}, {"ts": 1770241560000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 880.0, "quote_volume": 45.108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2102.0, "quote_volume": 107.8326, "trades": 8, "taker_buy_volume": 1582.0, "taker_buy_quote": 81.1566}, {"ts": 1770241680000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 728.0, "quote_volume": 37.2736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241740000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 9313.0, "quote_volume": 476.0943, "trades": 30, "taker_buy_volume": 2544.0, "taker_buy_quote": 130.1984}, {"ts": 1770241800000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241860000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 475.0, "quote_volume": 24.2725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241920000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 7822.0, "quote_volume": 400.4864, "trades": 4, "taker_buy_volume": 7822.0, "taker_buy_quote": 400.4864}, {"ts": 1770241980000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 227.0, "quote_volume": 11.5997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242040000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 261.0, "quote_volume": 13.3371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242100000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 431.0, "quote_volume": 22.0672, "trades": 1, "taker_buy_volume": 431.0, "taker_buy_quote": 22.0672}, {"ts": 1770242160000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 62180.0, "quote_volume": 3177.8325, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242220000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 1322.0, "quote_volume": 67.7423, "trades": 4, "taker_buy_volume": 773.0, "taker_buy_quote": 39.6452}, {"ts": 1770242280000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 439.0, "quote_volume": 22.5207, "trades": 1, "taker_buy_volume": 439.0, "taker_buy_quote": 22.5207}, {"ts": 1770242340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 447.0, "quote_volume": 22.9311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242400000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 365.0, "quote_volume": 18.7245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242460000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 18550.0, "quote_volume": 951.5784, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242520000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 4947.0, "quote_volume": 252.7545, "trades": 5, "taker_buy_volume": 4575.0, "taker_buy_quote": 233.7825}, {"ts": 1770242580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3897.0, "quote_volume": 198.747, "trades": 9, "taker_buy_volume": 2248.0, "taker_buy_quote": 114.648}, {"ts": 1770242640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 587.0, "quote_volume": 29.937, "trades": 1, "taker_buy_volume": 587.0, "taker_buy_quote": 29.937}, {"ts": 1770242700000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 18628.0, "quote_volume": 946.3024, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242760000, "open": 0.0507, "high": 0.0507, "low": 0.0504, "close": 0.0504, "volume": 54934.0, "quote_volume": 2772.6749, "trades": 45, "taker_buy_volume": 20116.0, "taker_buy_quote": 1013.9518}, {"ts": 1770242820000, "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 7812.0, "quote_volume": 395.506, "trades": 5, "taker_buy_volume": 2812.0, "taker_buy_quote": 142.006}, {"ts": 1770242880000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 520.0, "quote_volume": 26.312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242940000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 7749.0, "quote_volume": 392.0739, "trades": 3, "taker_buy_volume": 7494.0, "taker_buy_quote": 379.1964}, {"ts": 1770243000000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 20924.0, "quote_volume": 1060.8468, "trades": 4, "taker_buy_volume": 20924.0, "taker_buy_quote": 1060.8468}, {"ts": 1770243060000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 9142.0, "quote_volume": 463.078, "trades": 5, "taker_buy_volume": 583.0, "taker_buy_quote": 29.5581}, {"ts": 1770243120000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 18207.0, "quote_volume": 921.2532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243180000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 410.0, "quote_volume": 20.746, "trades": 1, "taker_buy_volume": 410.0, "taker_buy_quote": 20.746}, {"ts": 1770243240000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 4683.0, "quote_volume": 237.3892, "trades": 3, "taker_buy_volume": 469.0, "taker_buy_quote": 23.7783}, {"ts": 1770243300000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 45026.0, "quote_volume": 2287.1927, "trades": 53, "taker_buy_volume": 28853.0, "taker_buy_quote": 1465.6813}, {"ts": 1770243360000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 5909.0, "quote_volume": 300.6858, "trades": 8, "taker_buy_volume": 5731.0, "taker_buy_quote": 291.6434}, {"ts": 1770243420000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 815.0, "quote_volume": 41.4835, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 29.4202}, {"ts": 1770243480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 618.0, "quote_volume": 31.4562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243540000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 579.0, "quote_volume": 29.4711, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 29.4711}, {"ts": 1770243600000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4503.0, "quote_volume": 229.653, "trades": 4, "taker_buy_volume": 4503.0, "taker_buy_quote": 229.653}, {"ts": 1770243660000, "open": 0.051, "high": 0.0512, "low": 0.051, "close": 0.0512, "volume": 22409.0, "quote_volume": 1145.127, "trades": 9, "taker_buy_volume": 22409.0, "taker_buy_quote": 1145.127}, {"ts": 1770243720000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0513, "volume": 5382.0, "quote_volume": 277.0498, "trades": 6, "taker_buy_volume": 5240.0, "taker_buy_quote": 269.7652}, {"ts": 1770243780000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 559.0, "quote_volume": 28.7885, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 28.7885}, {"ts": 1770243840000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 4739.0, "quote_volume": 244.4889, "trades": 9, "taker_buy_volume": 4739.0, "taker_buy_quote": 244.4889}, {"ts": 1770243900000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 1072.0, "quote_volume": 55.4493, "trades": 5, "taker_buy_volume": 1072.0, "taker_buy_quote": 55.4493}, {"ts": 1770243960000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 580.0, "quote_volume": 29.986, "trades": 1, "taker_buy_volume": 580.0, "taker_buy_quote": 29.986}, {"ts": 1770244020000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 545.0, "quote_volume": 28.1765, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 28.1765}, {"ts": 1770244080000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 497.0, "quote_volume": 25.7446, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 25.7446}, {"ts": 1770244140000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 2441.0, "quote_volume": 126.2224, "trades": 5, "taker_buy_volume": 227.0, "taker_buy_quote": 11.7586}, {"ts": 1770244200000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 138184.0, "quote_volume": 7154.8866, "trades": 90, "taker_buy_volume": 128680.0, "taker_buy_quote": 6663.9696}, {"ts": 1770244260000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 241.0, "quote_volume": 12.4838, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 12.4838}, {"ts": 1770244320000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 1540.0, "quote_volume": 79.5592, "trades": 4, "taker_buy_volume": 440.0, "taker_buy_quote": 22.7664}, {"ts": 1770244380000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244440000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 184.0, "quote_volume": 9.4944, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.4944}, {"ts": 1770244500000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 227.0, "quote_volume": 11.7132, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 11.7132}, {"ts": 1770244560000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244620000, "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 22564.0, "quote_volume": 1155.4722, "trades": 12, "taker_buy_volume": 484.0, "taker_buy_quote": 24.9018}, {"ts": 1770244680000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 467.0, "quote_volume": 23.9104, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 23.9104}, {"ts": 1770244740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 530.0, "quote_volume": 27.136, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 27.136}, {"ts": 1770244800000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 22429.0, "quote_volume": 1150.6276, "trades": 9, "taker_buy_volume": 22429.0, "taker_buy_quote": 1150.6276}, {"ts": 1770244860000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 213.0, "quote_volume": 10.9482, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.9482}, {"ts": 1770244920000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244980000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 256.0, "quote_volume": 13.1328, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 13.1328}, {"ts": 1770245040000, "open": 0.0513, "high": 0.0513, "low": 0.051, "close": 0.051, "volume": 20979.0, "quote_volume": 1072.0777, "trades": 7, "taker_buy_volume": 371.0, "taker_buy_quote": 18.9765}, {"ts": 1770245100000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1148.0, "quote_volume": 58.5917, "trades": 8, "taker_buy_volume": 1148.0, "taker_buy_quote": 58.5917}, {"ts": 1770245160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245220000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 441.0, "quote_volume": 22.5792, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 22.5792}, {"ts": 1770245280000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 3713.0, "quote_volume": 190.1056, "trades": 13, "taker_buy_volume": 3713.0, "taker_buy_quote": 190.1056}, {"ts": 1770245340000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245400000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 199.0, "quote_volume": 10.1888, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.1888}, {"ts": 1770245460000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 442.0, "quote_volume": 22.6104, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 22.6104}, {"ts": 1770245520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245580000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 442.0, "quote_volume": 22.5862, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 22.5862}, {"ts": 1770245700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 612.0, "quote_volume": 31.2732, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 31.2732}, {"ts": 1770245760000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 31372.0, "quote_volume": 1602.4392, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245820000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 490.0, "quote_volume": 24.9781, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 18.921}, {"ts": 1770245880000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 216.0, "quote_volume": 10.9728, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 10.9728}, {"ts": 1770245940000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 199.0, "quote_volume": 10.1291, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 10.1291}, {"ts": 1770246000000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 6919.0, "quote_volume": 352.1771, "trades": 6, "taker_buy_volume": 6919.0, "taker_buy_quote": 352.1771}, {"ts": 1770246060000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 467.0, "quote_volume": 23.817, "trades": 1, "taker_buy_volume": 467.0, "taker_buy_quote": 23.817}, {"ts": 1770246120000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 456.0, "quote_volume": 23.2317, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 23.2317}, {"ts": 1770246180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 185.0, "quote_volume": 9.4165, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.4165}, {"ts": 1770246300000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 966.0, "quote_volume": 49.195, "trades": 3, "taker_buy_volume": 966.0, "taker_buy_quote": 49.195}, {"ts": 1770246360000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 7214.0, "quote_volume": 367.1926, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246420000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 2844.0, "quote_volume": 145.0391, "trades": 13, "taker_buy_volume": 724.0, "taker_buy_quote": 36.924}, {"ts": 1770246480000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 399.0, "quote_volume": 20.3889, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 20.3889}, {"ts": 1770246540000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 213.0, "quote_volume": 10.8843, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.8843}, {"ts": 1770246600000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246660000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 979.0, "quote_volume": 49.929, "trades": 3, "taker_buy_volume": 979.0, "taker_buy_quote": 49.929}, {"ts": 1770246720000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4050.0, "quote_volume": 206.145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246780000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 257.0, "quote_volume": 13.107, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 13.107}, {"ts": 1770246840000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 242.0, "quote_volume": 12.342, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 12.342}, {"ts": 1770246900000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5315.0, "quote_volume": 271.065, "trades": 5, "taker_buy_volume": 5315.0, "taker_buy_quote": 271.065}, {"ts": 1770246960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 200.0, "quote_volume": 10.2, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 10.2}, {"ts": 1770247020000, "open": 0.051, "high": 0.0515, "low": 0.051, "close": 0.0515, "volume": 148860.0, "quote_volume": 7621.0724, "trades": 96, "taker_buy_volume": 126828.0, "taker_buy_quote": 6489.5723}, {"ts": 1770247080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 7653.0, "quote_volume": 392.5989, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247140000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 2850.0, "quote_volume": 146.1453, "trades": 3, "taker_buy_volume": 2253.0, "taker_buy_quote": 115.5789}, {"ts": 1770247200000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 385.0, "quote_volume": 19.712, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 19.712}, {"ts": 1770247260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 652.0, "quote_volume": 33.3824, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 33.3824}, {"ts": 1770247320000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1623.0, "quote_volume": 82.9353, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 30.3534}, {"ts": 1770247380000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 6085.0, "quote_volume": 311.4884, "trades": 6, "taker_buy_volume": 6085.0, "taker_buy_quote": 311.4884}, {"ts": 1770247440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1849.0, "quote_volume": 94.8537, "trades": 3, "taker_buy_volume": 1849.0, "taker_buy_quote": 94.8537}, {"ts": 1770247500000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1315.0, "quote_volume": 67.591, "trades": 3, "taker_buy_volume": 1315.0, "taker_buy_quote": 67.591}, {"ts": 1770247560000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 170.0, "quote_volume": 8.755, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 8.755}, {"ts": 1770247620000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247680000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 666.0, "quote_volume": 34.2566, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 34.2566}, {"ts": 1770247740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 228.0, "quote_volume": 11.742, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 11.742}, {"ts": 1770247860000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 227.0, "quote_volume": 11.6905, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 11.6905}, {"ts": 1770247920000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 586.0, "quote_volume": 30.179, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 30.179}, {"ts": 1770247980000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 242.0, "quote_volume": 12.463, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 12.463}, {"ts": 1770248040000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 1453.0, "quote_volume": 74.7753, "trades": 5, "taker_buy_volume": 1453.0, "taker_buy_quote": 74.7753}, {"ts": 1770248100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 4050.0, "quote_volume": 208.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248160000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 495.0, "quote_volume": 25.4925, "trades": 1, "taker_buy_volume": 495.0, "taker_buy_quote": 25.4925}, {"ts": 1770248220000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 370.0, "quote_volume": 19.0721, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 19.0721}, {"ts": 1770248280000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 228.0, "quote_volume": 11.742, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 11.742}, {"ts": 1770248340000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 24955.0, "quote_volume": 1287.5615, "trades": 21, "taker_buy_volume": 20827.0, "taker_buy_quote": 1074.5645}, {"ts": 1770248400000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 2453.0, "quote_volume": 126.265, "trades": 15, "taker_buy_volume": 728.0, "taker_buy_quote": 37.542}, {"ts": 1770248460000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 428.0, "quote_volume": 21.9992, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 21.9992}, {"ts": 1770248520000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248580000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 32733.0, "quote_volume": 1679.2029, "trades": 60, "taker_buy_volume": 15624.0, "taker_buy_quote": 801.5112}, {"ts": 1770248640000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2110.0, "quote_volume": 108.243, "trades": 11, "taker_buy_volume": 2110.0, "taker_buy_quote": 108.243}, {"ts": 1770248700000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 257.0, "quote_volume": 13.1841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248760000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1778.0, "quote_volume": 91.3892, "trades": 3, "taker_buy_volume": 1778.0, "taker_buy_quote": 91.3892}, {"ts": 1770248820000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 337.0, "quote_volume": 17.2881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248880000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 451.0, "quote_volume": 23.1363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 5254.0, "quote_volume": 270.0556, "trades": 3, "taker_buy_volume": 5254.0, "taker_buy_quote": 270.0556}, {"ts": 1770249000000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4566.0, "quote_volume": 234.6924, "trades": 2, "taker_buy_volume": 4566.0, "taker_buy_quote": 234.6924}, {"ts": 1770249060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 443.0, "quote_volume": 22.7259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249120000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 239.0, "quote_volume": 12.2607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249240000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 220.0, "quote_volume": 11.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249300000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 102548.0, "quote_volume": 5249.9367, "trades": 109, "taker_buy_volume": 8100.0, "taker_buy_quote": 414.72}, {"ts": 1770249360000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 6488.0, "quote_volume": 332.1856, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249420000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2055.0, "quote_volume": 105.216, "trades": 7, "taker_buy_volume": 2055.0, "taker_buy_quote": 105.216}, {"ts": 1770249480000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 777.0, "quote_volume": 39.7472, "trades": 4, "taker_buy_volume": 425.0, "taker_buy_quote": 21.76}, {"ts": 1770249540000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 400.0, "quote_volume": 20.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 359.0, "quote_volume": 18.3808, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 18.3808}, {"ts": 1770249660000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249720000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 1947.0, "quote_volume": 99.4669, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249780000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 228.0, "quote_volume": 11.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249840000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2718.0, "quote_volume": 138.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249900000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 3990.0, "quote_volume": 203.8451, "trades": 10, "taker_buy_volume": 3551.0, "taker_buy_quote": 181.4561}, {"ts": 1770249960000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 18863.0, "quote_volume": 966.474, "trades": 11, "taker_buy_volume": 18863.0, "taker_buy_quote": 966.474}, {"ts": 1770250020000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 213.0, "quote_volume": 10.863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250080000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2019.0, "quote_volume": 103.1709, "trades": 9, "taker_buy_volume": 1246.0, "taker_buy_quote": 63.6706}, {"ts": 1770250140000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 22193.0, "quote_volume": 1134.0623, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250200000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4492.0, "quote_volume": 229.092, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 206.55}, {"ts": 1770250320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250380000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 239.0, "quote_volume": 12.1651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250440000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 203.0, "quote_volume": 10.3327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250560000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 427.0, "quote_volume": 21.7343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4484.0, "quote_volume": 228.684, "trades": 2, "taker_buy_volume": 4484.0, "taker_buy_quote": 228.684}, {"ts": 1770250680000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 9950.0, "quote_volume": 507.43, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250740000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 891.0, "quote_volume": 45.4185, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 33.966}, {"ts": 1770250800000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 9038.0, "quote_volume": 461.8418, "trades": 11, "taker_buy_volume": 8504.0, "taker_buy_quote": 434.5544}, {"ts": 1770250860000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 13162.0, "quote_volume": 672.5782, "trades": 26, "taker_buy_volume": 2096.0, "taker_buy_quote": 107.1056}, {"ts": 1770250920000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1546.0, "quote_volume": 79.1723, "trades": 4, "taker_buy_volume": 1546.0, "taker_buy_quote": 79.1723}, {"ts": 1770250980000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251040000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251100000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 881.0, "quote_volume": 45.1072, "trades": 5, "taker_buy_volume": 881.0, "taker_buy_quote": 45.1072}, {"ts": 1770251160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 171.0, "quote_volume": 8.7723, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 8.7723}, {"ts": 1770251220000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251280000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1670.0, "quote_volume": 85.671, "trades": 6, "taker_buy_volume": 1310.0, "taker_buy_quote": 67.203}, {"ts": 1770251340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 507.0, "quote_volume": 26.0091, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 26.0091}, {"ts": 1770251400000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 17730.0, "quote_volume": 909.549, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251460000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 2398.0, "quote_volume": 122.5935, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 21.2111}, {"ts": 1770251520000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 243.0, "quote_volume": 12.4416, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 12.4416}, {"ts": 1770251580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 11540.0, "quote_volume": 588.54, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251700000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 419.0, "quote_volume": 21.369, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 21.369}, {"ts": 1770251760000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2017.0, "quote_volume": 102.6653, "trades": 3, "taker_buy_volume": 988.0, "taker_buy_quote": 50.2892}, {"ts": 1770251880000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 119.0, "quote_volume": 6.0571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251940000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1676.0, "quote_volume": 85.476, "trades": 5, "taker_buy_volume": 1676.0, "taker_buy_quote": 85.476}, {"ts": 1770252000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252060000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1091.0, "quote_volume": 55.7501, "trades": 4, "taker_buy_volume": 1091.0, "taker_buy_quote": 55.7501}, {"ts": 1770252120000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1614.0, "quote_volume": 82.4754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252180000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 33939.0, "quote_volume": 1734.1721, "trades": 60, "taker_buy_volume": 5768.0, "taker_buy_quote": 294.8732}, {"ts": 1770252240000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 340.0, "quote_volume": 17.374, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 17.374}, {"ts": 1770252300000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252360000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 509.0, "quote_volume": 25.959, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 25.959}, {"ts": 1770252420000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252480000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4622.0, "quote_volume": 236.1842, "trades": 2, "taker_buy_volume": 4622.0, "taker_buy_quote": 236.1842}, {"ts": 1770252540000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252600000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252660000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2593.0, "quote_volume": 132.7616, "trades": 9, "taker_buy_volume": 1256.0, "taker_buy_quote": 64.3072}, {"ts": 1770252720000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252780000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2396.0, "quote_volume": 122.4356, "trades": 11, "taker_buy_volume": 1261.0, "taker_buy_quote": 64.4371}, {"ts": 1770252840000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252960000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253020000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 766.0, "quote_volume": 39.066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253080000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253140000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253200000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 981.0, "quote_volume": 50.031, "trades": 1, "taker_buy_volume": 981.0, "taker_buy_quote": 50.031}, {"ts": 1770253380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 794.0, "quote_volume": 40.494, "trades": 1, "taker_buy_volume": 794.0, "taker_buy_quote": 40.494}, {"ts": 1770253440000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1098.0, "quote_volume": 55.998, "trades": 2, "taker_buy_volume": 1098.0, "taker_buy_quote": 55.998}, {"ts": 1770253500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4723.0, "quote_volume": 240.873, "trades": 2, "taker_buy_volume": 823.0, "taker_buy_quote": 41.973}, {"ts": 1770253560000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 814.0, "quote_volume": 41.5954, "trades": 1, "taker_buy_volume": 814.0, "taker_buy_quote": 41.5954}, {"ts": 1770253620000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253680000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 602.0, "quote_volume": 30.7622, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 30.7622}, {"ts": 1770253740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 784.0, "quote_volume": 40.1408, "trades": 1, "taker_buy_volume": 784.0, "taker_buy_quote": 40.1408}, {"ts": 1770253800000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253860000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253920000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253980000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 705.0, "quote_volume": 36.096, "trades": 1, "taker_buy_volume": 705.0, "taker_buy_quote": 36.096}, {"ts": 1770254040000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 137.0, "quote_volume": 7.0281, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 7.0281}, {"ts": 1770254100000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 684.0, "quote_volume": 34.9524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254160000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 719.0, "quote_volume": 36.669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254220000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 22972.0, "quote_volume": 1168.7958, "trades": 24, "taker_buy_volume": 624.0, "taker_buy_quote": 31.6992}, {"ts": 1770254280000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 4582.0, "quote_volume": 232.7656, "trades": 3, "taker_buy_volume": 4582.0, "taker_buy_quote": 232.7656}, {"ts": 1770254340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 10358.0, "quote_volume": 526.1864, "trades": 8, "taker_buy_volume": 10358.0, "taker_buy_quote": 526.1864}, {"ts": 1770254400000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 851.0, "quote_volume": 43.1457, "trades": 1, "taker_buy_volume": 851.0, "taker_buy_quote": 43.1457}, {"ts": 1770254460000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 6690.0, "quote_volume": 338.109, "trades": 5, "taker_buy_volume": 1670.0, "taker_buy_quote": 84.502}, {"ts": 1770254520000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 678.0, "quote_volume": 34.239, "trades": 1, "taker_buy_volume": 678.0, "taker_buy_quote": 34.239}, {"ts": 1770254580000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 712.0, "quote_volume": 35.956, "trades": 1, "taker_buy_volume": 712.0, "taker_buy_quote": 35.956}, {"ts": 1770254640000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 4984.0, "quote_volume": 251.7741, "trades": 6, "taker_buy_volume": 4984.0, "taker_buy_quote": 251.7741}, {"ts": 1770254700000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 4560.0, "quote_volume": 231.5126, "trades": 13, "taker_buy_volume": 4366.0, "taker_buy_quote": 221.638}, {"ts": 1770254760000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 313.0, "quote_volume": 15.9317, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 15.9317}, {"ts": 1770254820000, "open": 0.0509, "high": 0.0513, "low": 0.0509, "close": 0.0512, "volume": 11153.0, "quote_volume": 570.9068, "trades": 21, "taker_buy_volume": 10045.0, "taker_buy_quote": 514.1772}, {"ts": 1770254880000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 25508.0, "quote_volume": 1310.391, "trades": 73, "taker_buy_volume": 2391.0, "taker_buy_quote": 122.6626}, {"ts": 1770254940000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 6917.0, "quote_volume": 354.8591, "trades": 11, "taker_buy_volume": 6461.0, "taker_buy_quote": 331.4663}, {"ts": 1770255000000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 3862.0, "quote_volume": 198.5894, "trades": 7, "taker_buy_volume": 3036.0, "taker_buy_quote": 156.0504}, {"ts": 1770255060000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 947.0, "quote_volume": 48.5595, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 25.7526}, {"ts": 1770255120000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2748.0, "quote_volume": 141.0079, "trades": 12, "taker_buy_volume": 1867.0, "taker_buy_quote": 95.8126}, {"ts": 1770255180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1157.0, "quote_volume": 59.3541, "trades": 2, "taker_buy_volume": 1157.0, "taker_buy_quote": 59.3541}, {"ts": 1770255240000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 1135.0, "quote_volume": 58.3182, "trades": 3, "taker_buy_volume": 704.0, "taker_buy_quote": 36.1856}, {"ts": 1770255300000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 514.0, "quote_volume": 26.4366, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 20.4228}, {"ts": 1770255360000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 973.0, "quote_volume": 49.9948, "trades": 2, "taker_buy_volume": 799.0, "taker_buy_quote": 41.0686}, {"ts": 1770255420000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 1289.0, "quote_volume": 66.1971, "trades": 4, "taker_buy_volume": 714.0, "taker_buy_quote": 36.6996}, {"ts": 1770255480000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 5734.0, "quote_volume": 294.746, "trades": 5, "taker_buy_volume": 5734.0, "taker_buy_quote": 294.746}, {"ts": 1770255540000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 198.0, "quote_volume": 10.1772, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.1772}, {"ts": 1770255600000, "open": 0.0513, "high": 0.0513, "low": 0.0509, "close": 0.0509, "volume": 137297.0, "quote_volume": 7013.4725, "trades": 82, "taker_buy_volume": 11362.0, "taker_buy_quote": 579.462}, {"ts": 1770255660000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 13220.0, "quote_volume": 674.1868, "trades": 13, "taker_buy_volume": 12888.0, "taker_buy_quote": 657.288}, {"ts": 1770255720000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 20757.0, "quote_volume": 1060.6211, "trades": 10, "taker_buy_volume": 20757.0, "taker_buy_quote": 1060.6211}, {"ts": 1770255780000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 5558.0, "quote_volume": 284.5002, "trades": 3, "taker_buy_volume": 1508.0, "taker_buy_quote": 77.1402}, {"ts": 1770255840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 7193.0, "quote_volume": 368.2816, "trades": 9, "taker_buy_volume": 7193.0, "taker_buy_quote": 368.2816}, {"ts": 1770255900000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1135.0, "quote_volume": 58.1304, "trades": 2, "taker_buy_volume": 1135.0, "taker_buy_quote": 58.1304}, {"ts": 1770255960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2593.0, "quote_volume": 132.7616, "trades": 1, "taker_buy_volume": 2593.0, "taker_buy_quote": 132.7616}, {"ts": 1770256020000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 991.0, "quote_volume": 50.7392, "trades": 4, "taker_buy_volume": 991.0, "taker_buy_quote": 50.7392}, {"ts": 1770256080000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256140000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4145.0, "quote_volume": 212.224, "trades": 12, "taker_buy_volume": 4145.0, "taker_buy_quote": 212.224}, {"ts": 1770256200000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 8270.0, "quote_volume": 423.036, "trades": 4, "taker_buy_volume": 170.0, "taker_buy_quote": 8.721}, {"ts": 1770256260000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4881.0, "quote_volume": 249.4191, "trades": 2, "taker_buy_volume": 881.0, "taker_buy_quote": 45.0191}, {"ts": 1770256320000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 1633.0, "quote_volume": 83.338, "trades": 4, "taker_buy_volume": 1633.0, "taker_buy_quote": 83.338}, {"ts": 1770256380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256440000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4800.0, "quote_volume": 244.32, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 355.0, "quote_volume": 18.105, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 18.105}, {"ts": 1770256560000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 2154.0, "quote_volume": 109.7712, "trades": 6, "taker_buy_volume": 1326.0, "taker_buy_quote": 67.626}, {"ts": 1770256620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 199.0, "quote_volume": 10.149, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 10.149}, {"ts": 1770256740000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 441.0, "quote_volume": 22.4696, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 22.4696}, {"ts": 1770256800000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256860000, "open": 0.0509, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 5073.0, "quote_volume": 258.2249, "trades": 5, "taker_buy_volume": 4938.0, "taker_buy_quote": 251.3669}, {"ts": 1770256920000, "open": 0.051, "high": 0.051, "low": 0.0507, "close": 0.0507, "volume": 25778.0, "quote_volume": 1311.3777, "trades": 42, "taker_buy_volume": 227.0, "taker_buy_quote": 11.577}, {"ts": 1770256980000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 362.0, "quote_volume": 18.3534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257040000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 2680.0, "quote_volume": 135.871, "trades": 9, "taker_buy_volume": 2459.0, "taker_buy_quote": 124.6884}, {"ts": 1770257100000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 2244.0, "quote_volume": 113.7921, "trades": 11, "taker_buy_volume": 1162.0, "taker_buy_quote": 58.9347}, {"ts": 1770257160000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 10235.0, "quote_volume": 517.8702, "trades": 12, "taker_buy_volume": 1190.0, "taker_buy_quote": 60.214}, {"ts": 1770257220000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 3628.0, "quote_volume": 183.5953, "trades": 7, "taker_buy_volume": 3350.0, "taker_buy_quote": 169.5285}, {"ts": 1770257280000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 2401.0, "quote_volume": 121.8983, "trades": 8, "taker_buy_volume": 2401.0, "taker_buy_quote": 121.8983}, {"ts": 1770257340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257400000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 1225.0, "quote_volume": 62.2542, "trades": 9, "taker_buy_volume": 242.0, "taker_buy_quote": 12.3178}, {"ts": 1770257460000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 1094.0, "quote_volume": 55.5936, "trades": 3, "taker_buy_volume": 1094.0, "taker_buy_quote": 55.5936}, {"ts": 1770257520000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257580000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257640000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 5126.0, "quote_volume": 259.4112, "trades": 8, "taker_buy_volume": 1076.0, "taker_buy_quote": 54.4812}, {"ts": 1770257700000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 184.0, "quote_volume": 9.3288, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.3288}, {"ts": 1770257760000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257820000, "open": 0.0505, "high": 0.0508, "low": 0.0505, "close": 0.0508, "volume": 28879.0, "quote_volume": 1462.8107, "trades": 38, "taker_buy_volume": 14068.0, "taker_buy_quote": 711.893}, {"ts": 1770257880000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 2321.0, "quote_volume": 117.5805, "trades": 6, "taker_buy_volume": 1981.0, "taker_buy_quote": 100.3765}, {"ts": 1770257940000, "open": 0.0508, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 13141.0, "quote_volume": 668.0705, "trades": 9, "taker_buy_volume": 13141.0, "taker_buy_quote": 668.0705}, {"ts": 1770258000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1541.0, "quote_volume": 78.591, "trades": 3, "taker_buy_volume": 1541.0, "taker_buy_quote": 78.591}, {"ts": 1770258060000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 917.0, "quote_volume": 46.7826, "trades": 3, "taker_buy_volume": 917.0, "taker_buy_quote": 46.7826}, {"ts": 1770258120000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1548.0, "quote_volume": 78.948, "trades": 2, "taker_buy_volume": 1548.0, "taker_buy_quote": 78.948}, {"ts": 1770258180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 676.0, "quote_volume": 34.4084, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 34.4084}, {"ts": 1770258240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258300000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 12800.0, "quote_volume": 651.6089, "trades": 19, "taker_buy_volume": 889.0, "taker_buy_quote": 45.339}, {"ts": 1770258360000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258420000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 5656.0, "quote_volume": 287.8904, "trades": 4, "taker_buy_volume": 5656.0, "taker_buy_quote": 287.8904}, {"ts": 1770258480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258540000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4050.0, "quote_volume": 206.145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258600000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 4831.0, "quote_volume": 246.381, "trades": 2, "taker_buy_volume": 781.0, "taker_buy_quote": 39.831}, {"ts": 1770258660000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1030.0, "quote_volume": 52.53, "trades": 6, "taker_buy_volume": 1030.0, "taker_buy_quote": 52.53}, {"ts": 1770258720000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 856.0, "quote_volume": 43.656, "trades": 5, "taker_buy_volume": 856.0, "taker_buy_quote": 43.656}, {"ts": 1770258780000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1095.0, "quote_volume": 55.845, "trades": 3, "taker_buy_volume": 1095.0, "taker_buy_quote": 55.845}, {"ts": 1770258840000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258900000, "open": 0.051, "high": 0.0512, "low": 0.051, "close": 0.0512, "volume": 6777.0, "quote_volume": 346.8736, "trades": 4, "taker_buy_volume": 6661.0, "taker_buy_quote": 340.9344}, {"ts": 1770258960000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1079.0, "quote_volume": 55.3332, "trades": 4, "taker_buy_volume": 884.0, "taker_buy_quote": 45.3492}, {"ts": 1770259020000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 866.0, "quote_volume": 44.359, "trades": 6, "taker_buy_volume": 198.0, "taker_buy_quote": 10.1574}, {"ts": 1770259080000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 34058.0, "quote_volume": 1744.1208, "trades": 64, "taker_buy_volume": 33558.0, "taker_buy_quote": 1718.5377}, {"ts": 1770259140000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2091.0, "quote_volume": 107.0592, "trades": 5, "taker_buy_volume": 2091.0, "taker_buy_quote": 107.0592}, {"ts": 1770259200000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 30725.0, "quote_volume": 1570.0659, "trades": 61, "taker_buy_volume": 340.0, "taker_buy_quote": 17.3924}, {"ts": 1770259260000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 7092.0, "quote_volume": 362.4012, "trades": 7, "taker_buy_volume": 6688.0, "taker_buy_quote": 341.7568}, {"ts": 1770259320000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 829.0, "quote_volume": 42.4448, "trades": 2, "taker_buy_volume": 829.0, "taker_buy_quote": 42.4448}, {"ts": 1770259380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 20410.0, "quote_volume": 1047.033, "trades": 13, "taker_buy_volume": 20410.0, "taker_buy_quote": 1047.033}, {"ts": 1770259440000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 4205.0, "quote_volume": 215.732, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 7.967}, {"ts": 1770259500000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259560000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 213.0, "quote_volume": 10.8843, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.8843}, {"ts": 1770259620000, "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 4234.0, "quote_volume": 215.5474, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 9.4024}, {"ts": 1770259680000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259740000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 411.0, "quote_volume": 20.8377, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 20.8377}, {"ts": 1770259800000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 197.0, "quote_volume": 9.9879, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 9.9879}, {"ts": 1770259860000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 2594.0, "quote_volume": 131.2564, "trades": 4, "taker_buy_volume": 2478.0, "taker_buy_quote": 125.3868}, {"ts": 1770259920000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 1173.0, "quote_volume": 59.4938, "trades": 3, "taker_buy_volume": 1173.0, "taker_buy_quote": 59.4938}, {"ts": 1770259980000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 1751.0, "quote_volume": 88.8376, "trades": 4, "taker_buy_volume": 1751.0, "taker_buy_quote": 88.8376}, {"ts": 1770260040000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260100000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 226.0, "quote_volume": 11.4582, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 11.4582}, {"ts": 1770260160000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 198.0, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 10.0386}, {"ts": 1770260220000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260280000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 1015.0, "quote_volume": 51.3746, "trades": 2, "taker_buy_volume": 1015.0, "taker_buy_quote": 51.3746}, {"ts": 1770260340000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 22214.0, "quote_volume": 1121.838, "trades": 48, "taker_buy_volume": 8982.0, "taker_buy_quote": 453.622}, {"ts": 1770260400000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 79582.0, "quote_volume": 4026.5439, "trades": 86, "taker_buy_volume": 7230.0, "taker_buy_quote": 365.594}, {"ts": 1770260460000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4852.0, "quote_volume": 245.5112, "trades": 3, "taker_buy_volume": 4852.0, "taker_buy_quote": 245.5112}, {"ts": 1770260520000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 792.0, "quote_volume": 40.1544, "trades": 2, "taker_buy_volume": 792.0, "taker_buy_quote": 40.1544}, {"ts": 1770260580000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 595.0, "quote_volume": 30.107, "trades": 1, "taker_buy_volume": 595.0, "taker_buy_quote": 30.107}, {"ts": 1770260640000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 1082.0, "quote_volume": 54.7676, "trades": 2, "taker_buy_volume": 1082.0, "taker_buy_quote": 54.7676}, {"ts": 1770260700000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 339.0, "quote_volume": 17.1873, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 17.1873}, {"ts": 1770260760000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 14177.0, "quote_volume": 713.2196, "trades": 12, "taker_buy_volume": 791.0, "taker_buy_quote": 39.7873}, {"ts": 1770260820000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 805.0, "quote_volume": 40.5932, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 40.5932}, {"ts": 1770260880000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 2787.0, "quote_volume": 140.6682, "trades": 5, "taker_buy_volume": 2787.0, "taker_buy_quote": 140.6682}, {"ts": 1770260940000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 2344.0, "quote_volume": 118.5929, "trades": 5, "taker_buy_volume": 2209.0, "taker_buy_quote": 111.7754}, {"ts": 1770261000000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 2053.0, "quote_volume": 104.0871, "trades": 7, "taker_buy_volume": 1713.0, "taker_buy_quote": 86.8491}, {"ts": 1770261060000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261120000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261180000, "open": 0.0506, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 11540.0, "quote_volume": 581.7324, "trades": 9, "taker_buy_volume": 425.0, "taker_buy_quote": 21.4838}, {"ts": 1770261240000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 241.0, "quote_volume": 12.1705, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 12.1705}, {"ts": 1770261300000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 1639.0, "quote_volume": 82.523, "trades": 2, "taker_buy_volume": 1639.0, "taker_buy_quote": 82.523}, {"ts": 1770261360000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 369.0, "quote_volume": 18.5607, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 18.5607}, {"ts": 1770261420000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 576.0, "quote_volume": 28.9152, "trades": 1, "taker_buy_volume": 576.0, "taker_buy_quote": 28.9152}, {"ts": 1770261480000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 15279.0, "quote_volume": 768.4656, "trades": 7, "taker_buy_volume": 15279.0, "taker_buy_quote": 768.4656}, {"ts": 1770261540000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 4690.0, "quote_volume": 236.6091, "trades": 14, "taker_buy_volume": 3461.0, "taker_buy_quote": 174.6675}, {"ts": 1770261600000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 8529.0, "quote_volume": 430.7145, "trades": 9, "taker_buy_volume": 8529.0, "taker_buy_quote": 430.7145}, {"ts": 1770261660000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 964.0, "quote_volume": 48.7784, "trades": 2, "taker_buy_volume": 964.0, "taker_buy_quote": 48.7784}, {"ts": 1770261720000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 3101.0, "quote_volume": 156.6373, "trades": 3, "taker_buy_volume": 368.0, "taker_buy_quote": 18.6208}, {"ts": 1770261780000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 785.0, "quote_volume": 39.721, "trades": 1, "taker_buy_volume": 785.0, "taker_buy_quote": 39.721}, {"ts": 1770261840000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261900000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 1142.0, "quote_volume": 57.7121, "trades": 3, "taker_buy_volume": 1142.0, "taker_buy_quote": 57.7121}, {"ts": 1770261960000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262020000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 11674.0, "quote_volume": 588.3884, "trades": 6, "taker_buy_volume": 890.0, "taker_buy_quote": 44.856}, {"ts": 1770262080000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 842.0, "quote_volume": 42.4807, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 22.1695}, {"ts": 1770262140000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262200000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 988.0, "quote_volume": 49.7952, "trades": 1, "taker_buy_volume": 988.0, "taker_buy_quote": 49.7952}, {"ts": 1770262260000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1189.0, "quote_volume": 59.8067, "trades": 5, "taker_buy_volume": 1189.0, "taker_buy_quote": 59.8067}, {"ts": 1770262320000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262380000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1503.0, "quote_volume": 75.4506, "trades": 4, "taker_buy_volume": 986.0, "taker_buy_quote": 49.4972}, {"ts": 1770262440000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 2499.0, "quote_volume": 125.4498, "trades": 4, "taker_buy_volume": 2499.0, "taker_buy_quote": 125.4498}, {"ts": 1770262500000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262560000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 4065.0, "quote_volume": 203.755, "trades": 12, "taker_buy_volume": 2657.0, "taker_buy_quote": 133.2142}, {"ts": 1770262620000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 4275.0, "quote_volume": 214.5764, "trades": 3, "taker_buy_volume": 3989.0, "taker_buy_quote": 200.2478}, {"ts": 1770262680000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 19446.0, "quote_volume": 974.1478, "trades": 68, "taker_buy_volume": 120.0, "taker_buy_quote": 6.012}, {"ts": 1770262740000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 3541.0, "quote_volume": 177.4041, "trades": 6, "taker_buy_volume": 3275.0, "taker_buy_quote": 164.0775}, {"ts": 1770262800000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1171.0, "quote_volume": 58.6671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262860000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 1360.0, "quote_volume": 68.272, "trades": 8, "taker_buy_volume": 1360.0, "taker_buy_quote": 68.272}, {"ts": 1770262920000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 846.0, "quote_volume": 42.4692, "trades": 1, "taker_buy_volume": 846.0, "taker_buy_quote": 42.4692}, {"ts": 1770262980000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 1165.0, "quote_volume": 58.4614, "trades": 3, "taker_buy_volume": 949.0, "taker_buy_quote": 47.6398}, {"ts": 1770263040000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263100000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 427.0, "quote_volume": 21.3927, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 21.3927}, {"ts": 1770263160000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 853.0, "quote_volume": 42.7353, "trades": 4, "taker_buy_volume": 853.0, "taker_buy_quote": 42.7353}, {"ts": 1770263220000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 714.0, "quote_volume": 35.7714, "trades": 1, "taker_buy_volume": 714.0, "taker_buy_quote": 35.7714}, {"ts": 1770263280000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 342.0, "quote_volume": 17.1527, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 17.1527}, {"ts": 1770263340000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 896.0, "quote_volume": 44.8896, "trades": 1, "taker_buy_volume": 896.0, "taker_buy_quote": 44.8896}, {"ts": 1770263400000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263460000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 13171.0, "quote_volume": 658.5941, "trades": 35, "taker_buy_volume": 441.0, "taker_buy_quote": 22.0941}, {"ts": 1770263520000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 171.0, "quote_volume": 8.5671, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 8.5671}, {"ts": 1770263580000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 825.0, "quote_volume": 41.3325, "trades": 2, "taker_buy_volume": 825.0, "taker_buy_quote": 41.3325}, {"ts": 1770263640000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 241.0, "quote_volume": 12.0741, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 12.0741}, {"ts": 1770263700000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 213.0, "quote_volume": 10.6713, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.6713}, {"ts": 1770263760000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263820000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 927.0, "quote_volume": 46.4427, "trades": 3, "taker_buy_volume": 927.0, "taker_buy_quote": 46.4427}, {"ts": 1770263880000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 42142.0, "quote_volume": 2104.6286, "trades": 34, "taker_buy_volume": 5944.0, "taker_buy_quote": 297.2}, {"ts": 1770263940000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264000000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 1291.0, "quote_volume": 64.7018, "trades": 3, "taker_buy_volume": 1291.0, "taker_buy_quote": 64.7018}, {"ts": 1770264060000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 184.0, "quote_volume": 9.2368, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 9.2368}, {"ts": 1770264120000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 900.0, "quote_volume": 45.09, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 45.09}, {"ts": 1770264180000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 818.0, "quote_volume": 41.0216, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 19.9796}, {"ts": 1770264240000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 695.0, "quote_volume": 34.8195, "trades": 1, "taker_buy_volume": 695.0, "taker_buy_quote": 34.8195}, {"ts": 1770264300000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 609.0, "quote_volume": 30.5109, "trades": 1, "taker_buy_volume": 609.0, "taker_buy_quote": 30.5109}, {"ts": 1770264360000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.0499, "volume": 38474.0, "quote_volume": 1921.9277, "trades": 85, "taker_buy_volume": 4699.0, "taker_buy_quote": 234.6099}, {"ts": 1770264420000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 16756.0, "quote_volume": 837.8, "trades": 43, "taker_buy_volume": 2208.0, "taker_buy_quote": 110.4}, {"ts": 1770264480000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 6556.0, "quote_volume": 327.1108, "trades": 7, "taker_buy_volume": 6220.0, "taker_buy_quote": 310.378}, {"ts": 1770264540000, "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 12446.0, "quote_volume": 622.5214, "trades": 7, "taker_buy_volume": 11855.0, "taker_buy_quote": 592.9123}, {"ts": 1770264600000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 3657.0, "quote_volume": 183.8656, "trades": 7, "taker_buy_volume": 2488.0, "taker_buy_quote": 125.1818}, {"ts": 1770264660000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 10014.0, "quote_volume": 501.7014, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 27.054}, {"ts": 1770264720000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 227.0, "quote_volume": 11.3954, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 11.3954}, {"ts": 1770264780000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 170.0, "quote_volume": 8.534, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 8.534}, {"ts": 1770264840000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.0499, "volume": 26757.0, "quote_volume": 1337.3121, "trades": 69, "taker_buy_volume": 4698.0, "taker_buy_quote": 234.5598}, {"ts": 1770264900000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 227.0, "quote_volume": 11.35, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 11.35}, {"ts": 1770264960000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3004.0, "quote_volume": 150.2, "trades": 4, "taker_buy_volume": 3004.0, "taker_buy_quote": 150.2}, {"ts": 1770265020000, "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.05, "volume": 12615.0, "quote_volume": 629.6715, "trades": 20, "taker_buy_volume": 12082.0, "taker_buy_quote": 603.1281}, {"ts": 1770265080000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 11247.0, "quote_volume": 563.3907, "trades": 5, "taker_buy_volume": 11247.0, "taker_buy_quote": 563.3907}, {"ts": 1770265140000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 255.0, "quote_volume": 12.801, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 12.801}, {"ts": 1770265200000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 643.0, "quote_volume": 32.2786, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 32.2786}, {"ts": 1770265260000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 2030.0, "quote_volume": 101.8004, "trades": 3, "taker_buy_volume": 2030.0, "taker_buy_quote": 101.8004}, {"ts": 1770265320000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 884.0, "quote_volume": 44.3768, "trades": 2, "taker_buy_volume": 884.0, "taker_buy_quote": 44.3768}, {"ts": 1770265380000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 4640.0, "quote_volume": 232.0, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 29.5}, {"ts": 1770265440000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 227.0, "quote_volume": 11.3727, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 11.3727}, {"ts": 1770265500000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 844.0, "quote_volume": 42.2844, "trades": 2, "taker_buy_volume": 844.0, "taker_buy_quote": 42.2844}, {"ts": 1770265560000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265620000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 1506.0, "quote_volume": 75.1707, "trades": 3, "taker_buy_volume": 974.0, "taker_buy_quote": 48.6239}, {"ts": 1770265680000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 825.0, "quote_volume": 41.1675, "trades": 1, "taker_buy_volume": 825.0, "taker_buy_quote": 41.1675}, {"ts": 1770265740000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 874.0, "quote_volume": 43.6126, "trades": 1, "taker_buy_volume": 874.0, "taker_buy_quote": 43.6126}, {"ts": 1770265800000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265860000, "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.0499, "volume": 31606.0, "quote_volume": 1578.1096, "trades": 54, "taker_buy_volume": 31266.0, "taker_buy_quote": 1561.1436}, {"ts": 1770265920000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 5808.0, "quote_volume": 289.8192, "trades": 9, "taker_buy_volume": 1758.0, "taker_buy_quote": 87.7242}, {"ts": 1770265980000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 899.0, "quote_volume": 44.8601, "trades": 1, "taker_buy_volume": 899.0, "taker_buy_quote": 44.8601}, {"ts": 1770266040000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 533.0, "quote_volume": 26.5434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266100000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 967.0, "quote_volume": 48.1184, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 29.133}, {"ts": 1770266160000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1745.0, "quote_volume": 86.901, "trades": 2, "taker_buy_volume": 1745.0, "taker_buy_quote": 86.901}, {"ts": 1770266220000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 712.0, "quote_volume": 35.5288, "trades": 1, "taker_buy_volume": 712.0, "taker_buy_quote": 35.5288}, {"ts": 1770266280000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266340000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266400000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 749.0, "quote_volume": 37.3751, "trades": 1, "taker_buy_volume": 749.0, "taker_buy_quote": 37.3751}, {"ts": 1770266460000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 5945.0, "quote_volume": 297.25, "trades": 4, "taker_buy_volume": 5218.0, "taker_buy_quote": 260.9}, {"ts": 1770266520000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 7681.0, "quote_volume": 384.888, "trades": 7, "taker_buy_volume": 7681.0, "taker_buy_quote": 384.888}, {"ts": 1770266580000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266640000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 955.0, "quote_volume": 47.941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266700000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 454.0, "quote_volume": 22.7908, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 22.7908}, {"ts": 1770266760000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 1627.0, "quote_volume": 81.5312, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 9.287}, {"ts": 1770266820000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266880000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 228.0, "quote_volume": 11.4228, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 11.4228}, {"ts": 1770266940000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267000000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 441.0, "quote_volume": 22.0941, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 22.0941}, {"ts": 1770267060000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267120000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 199.0, "quote_volume": 9.9699, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.9699}, {"ts": 1770267180000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 11031.0, "quote_volume": 551.4565, "trades": 5, "taker_buy_volume": 356.0, "taker_buy_quote": 17.8242}, {"ts": 1770267240000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 220.0, "quote_volume": 10.956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267300000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267360000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 540.0, "quote_volume": 26.909, "trades": 4, "taker_buy_volume": 341.0, "taker_buy_quote": 16.9988}, {"ts": 1770267420000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 20158.0, "quote_volume": 1001.8768, "trades": 43, "taker_buy_volume": 242.0, "taker_buy_quote": 12.0516}, {"ts": 1770267480000, "open": 0.0498, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 310786.0, "quote_volume": 15415.2557, "trades": 94, "taker_buy_volume": 2000.0, "taker_buy_quote": 99.6}, {"ts": 1770267540000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 213.0, "quote_volume": 10.6074, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.6074}, {"ts": 1770267600000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 427.0, "quote_volume": 21.2646, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 21.2646}, {"ts": 1770267660000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267720000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 1288.0, "quote_volume": 64.0136, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 12.0771}, {"ts": 1770267780000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 15209.0, "quote_volume": 755.864, "trades": 18, "taker_buy_volume": 7836.0, "taker_buy_quote": 389.4492}, {"ts": 1770267840000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 21680.0, "quote_volume": 1075.3882, "trades": 33, "taker_buy_volume": 3832.0, "taker_buy_quote": 190.1274}, {"ts": 1770267900000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 1103.0, "quote_volume": 54.8191, "trades": 4, "taker_buy_volume": 1103.0, "taker_buy_quote": 54.8191}, {"ts": 1770267960000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 28245.0, "quote_volume": 1400.952, "trades": 56, "taker_buy_volume": 1652.0, "taker_buy_quote": 81.9392}, {"ts": 1770268020000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 5090.0, "quote_volume": 252.4868, "trades": 4, "taker_buy_volume": 4851.0, "taker_buy_quote": 240.6324}, {"ts": 1770268080000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 19139.0, "quote_volume": 947.8253, "trades": 39, "taker_buy_volume": 199.0, "taker_buy_quote": 9.8903}, {"ts": 1770268140000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 7969.0, "quote_volume": 393.7339, "trades": 6, "taker_buy_volume": 653.0, "taker_buy_quote": 32.3235}, {"ts": 1770268200000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1458.0, "quote_volume": 72.3168, "trades": 4, "taker_buy_volume": 1458.0, "taker_buy_quote": 72.3168}, {"ts": 1770268260000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 2215.0, "quote_volume": 110.0653, "trades": 2, "taker_buy_volume": 2013.0, "taker_buy_quote": 100.0461}, {"ts": 1770268320000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 1236.0, "quote_volume": 61.3855, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 39.7103}, {"ts": 1770268380000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1608.0, "quote_volume": 80.0784, "trades": 4, "taker_buy_volume": 1608.0, "taker_buy_quote": 80.0784}, {"ts": 1770268440000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 1706.0, "quote_volume": 84.9845, "trades": 8, "taker_buy_volume": 257.0, "taker_buy_quote": 12.8243}, {"ts": 1770268500000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 299.0, "quote_volume": 14.8304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268560000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 2820.0, "quote_volume": 140.154, "trades": 8, "taker_buy_volume": 2820.0, "taker_buy_quote": 140.154}, {"ts": 1770268620000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 702.0, "quote_volume": 34.9322, "trades": 3, "taker_buy_volume": 428.0, "taker_buy_quote": 21.3144}, {"ts": 1770268680000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 17870.0, "quote_volume": 886.352, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268740000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 1322.0, "quote_volume": 65.4801, "trades": 4, "taker_buy_volume": 980.0, "taker_buy_quote": 48.5511}, {"ts": 1770268800000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 988.0, "quote_volume": 48.9231, "trades": 2, "taker_buy_volume": 988.0, "taker_buy_quote": 48.9231}, {"ts": 1770268860000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 4050.0, "quote_volume": 200.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268920000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 1433.0, "quote_volume": 70.6469, "trades": 4, "taker_buy_volume": 1433.0, "taker_buy_quote": 70.6469}, {"ts": 1770268980000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 991.0, "quote_volume": 48.8563, "trades": 3, "taker_buy_volume": 991.0, "taker_buy_quote": 48.8563}, {"ts": 1770269040000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 1626.0, "quote_volume": 80.1618, "trades": 3, "taker_buy_volume": 818.0, "taker_buy_quote": 40.3274}, {"ts": 1770269100000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 931.0, "quote_volume": 45.9914, "trades": 3, "taker_buy_volume": 931.0, "taker_buy_quote": 45.9914}, {"ts": 1770269160000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 548.0, "quote_volume": 27.0562, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 19.6612}, {"ts": 1770269220000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3735.0, "quote_volume": 184.509, "trades": 5, "taker_buy_volume": 1468.0, "taker_buy_quote": 72.5192}, {"ts": 1770269280000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 21048.0, "quote_volume": 1041.0017, "trades": 6, "taker_buy_volume": 21048.0, "taker_buy_quote": 1041.0017}, {"ts": 1770269340000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 221769.0, "quote_volume": 10984.0964, "trades": 100, "taker_buy_volume": 18076.0, "taker_buy_quote": 896.2302}, {"ts": 1770269400000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 587.0, "quote_volume": 28.9978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269460000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 17443.0, "quote_volume": 863.4285, "trades": 20, "taker_buy_volume": 5891.0, "taker_buy_quote": 291.6045}, {"ts": 1770269520000, "open": 0.0495, "high": 0.0495, "low": 0.0493, "close": 0.0493, "volume": 5060.0, "quote_volume": 249.9147, "trades": 9, "taker_buy_volume": 441.0, "taker_buy_quote": 21.8053}, {"ts": 1770269580000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 6760.0, "quote_volume": 333.944, "trades": 5, "taker_buy_volume": 1723.0, "taker_buy_quote": 85.1162}, {"ts": 1770269640000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 229.0, "quote_volume": 11.3126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269700000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 7078.0, "quote_volume": 350.509, "trades": 7, "taker_buy_volume": 7078.0, "taker_buy_quote": 350.509}, {"ts": 1770269760000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 838.0, "quote_volume": 41.5477, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 33.0832}, {"ts": 1770269820000, "open": 0.0497, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 28872.0, "quote_volume": 1440.0895, "trades": 47, "taker_buy_volume": 20346.0, "taker_buy_quote": 1014.6421}, {"ts": 1770269880000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 480.0, "quote_volume": 23.9874, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 17.7}, {"ts": 1770269940000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 2623.0, "quote_volume": 130.6439, "trades": 5, "taker_buy_volume": 2274.0, "taker_buy_quote": 113.2637}, {"ts": 1770270000000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1541.0, "quote_volume": 76.7418, "trades": 2, "taker_buy_volume": 1541.0, "taker_buy_quote": 76.7418}, {"ts": 1770270060000, "open": 0.0498, "high": 0.0502, "low": 0.0498, "close": 0.0502, "volume": 2958.0, "quote_volume": 147.9004, "trades": 6, "taker_buy_volume": 2757.0, "taker_buy_quote": 137.8303}, {"ts": 1770270120000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1022.0, "quote_volume": 51.2022, "trades": 2, "taker_buy_volume": 1022.0, "taker_buy_quote": 51.2022}, {"ts": 1770270180000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 170.0, "quote_volume": 8.517, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 8.517}, {"ts": 1770270240000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 1882.0, "quote_volume": 94.2882, "trades": 3, "taker_buy_volume": 1882.0, "taker_buy_quote": 94.2882}, {"ts": 1770270300000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 23219.0, "quote_volume": 1160.0223, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270360000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 10259.0, "quote_volume": 510.9209, "trades": 7, "taker_buy_volume": 227.0, "taker_buy_quote": 11.3273}, {"ts": 1770270420000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 70755.0, "quote_volume": 3517.4293, "trades": 15, "taker_buy_volume": 7074.0, "taker_buy_quote": 352.0786}, {"ts": 1770270480000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270540000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 370.0, "quote_volume": 18.389, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 18.389}, {"ts": 1770270600000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 952.0, "quote_volume": 47.3144, "trades": 2, "taker_buy_volume": 952.0, "taker_buy_quote": 47.3144}, {"ts": 1770270660000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1333.0, "quote_volume": 66.3834, "trades": 6, "taker_buy_volume": 675.0, "taker_buy_quote": 33.615}, {"ts": 1770270720000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 938.0, "quote_volume": 46.6399, "trades": 6, "taker_buy_volume": 213.0, "taker_buy_quote": 10.6074}, {"ts": 1770270780000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 213.0, "quote_volume": 10.5861, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 10.5861}, {"ts": 1770270840000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1322.0, "quote_volume": 65.5712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270900000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270960000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 9485.0, "quote_volume": 470.456, "trades": 3, "taker_buy_volume": 9485.0, "taker_buy_quote": 470.456}, {"ts": 1770271020000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 675.0, "quote_volume": 33.48, "trades": 1, "taker_buy_volume": 675.0, "taker_buy_quote": 33.48}, {"ts": 1770271080000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271140000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 349.0, "quote_volume": 17.3104, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 11.2592}, {"ts": 1770271200000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 4053.0, "quote_volume": 201.0288, "trades": 4, "taker_buy_volume": 2032.0, "taker_buy_quote": 100.7872}, {"ts": 1770271260000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 25061.0, "quote_volume": 1245.5317, "trades": 7, "taker_buy_volume": 21011.0, "taker_buy_quote": 1044.2467}, {"ts": 1770271320000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 5769.0, "quote_volume": 286.7193, "trades": 5, "taker_buy_volume": 1719.0, "taker_buy_quote": 85.4343}, {"ts": 1770271380000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 536.0, "quote_volume": 26.532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271440000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 55921.0, "quote_volume": 2768.1137, "trades": 12, "taker_buy_volume": 51871.0, "taker_buy_quote": 2567.6387}, {"ts": 1770271500000, "open": 0.0495, "high": 0.0495, "low": 0.0493, "close": 0.0493, "volume": 5497.0, "quote_volume": 271.5082, "trades": 4, "taker_buy_volume": 4861.0, "taker_buy_quote": 240.1534}, {"ts": 1770271560000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271620000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 12529.0, "quote_volume": 620.0602, "trades": 12, "taker_buy_volume": 10898.0, "taker_buy_quote": 539.366}, {"ts": 1770271680000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271740000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271800000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 646.0, "quote_volume": 31.9124, "trades": 1, "taker_buy_volume": 646.0, "taker_buy_quote": 31.9124}, {"ts": 1770271860000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271920000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271980000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272040000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 895.0, "quote_volume": 44.213, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 33.3944}, {"ts": 1770272100000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272160000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 532.0, "quote_volume": 26.2808, "trades": 1, "taker_buy_volume": 532.0, "taker_buy_quote": 26.2808}, {"ts": 1770272220000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 1593.0, "quote_volume": 78.8535, "trades": 2, "taker_buy_volume": 1593.0, "taker_buy_quote": 78.8535}, {"ts": 1770272280000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 514.0, "quote_volume": 25.3916, "trades": 1, "taker_buy_volume": 514.0, "taker_buy_quote": 25.3916}, {"ts": 1770272340000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272400000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 4691.0, "quote_volume": 230.7972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272460000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 702.0, "quote_volume": 34.5384, "trades": 1, "taker_buy_volume": 702.0, "taker_buy_quote": 34.5384}, {"ts": 1770272520000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272580000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 4627.0, "quote_volume": 227.6484, "trades": 2, "taker_buy_volume": 4627.0, "taker_buy_quote": 227.6484}, {"ts": 1770272640000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272700000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272760000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 690.0, "quote_volume": 33.948, "trades": 1, "taker_buy_volume": 690.0, "taker_buy_quote": 33.948}, {"ts": 1770272820000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770272880000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 2504.0, "quote_volume": 123.0367, "trades": 16, "taker_buy_volume": 903.0, "taker_buy_quote": 44.4276}, {"ts": 1770272940000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273000000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 3362.0, "quote_volume": 165.4104, "trades": 8, "taker_buy_volume": 3362.0, "taker_buy_quote": 165.4104}, {"ts": 1770273060000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 1415.0, "quote_volume": 69.618, "trades": 3, "taker_buy_volume": 1415.0, "taker_buy_quote": 69.618}, {"ts": 1770273120000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 827.0, "quote_volume": 40.6884, "trades": 1, "taker_buy_volume": 827.0, "taker_buy_quote": 40.6884}, {"ts": 1770273180000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 761.0, "quote_volume": 37.4412, "trades": 2, "taker_buy_volume": 761.0, "taker_buy_quote": 37.4412}, {"ts": 1770273240000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 3611.0, "quote_volume": 177.9347, "trades": 13, "taker_buy_volume": 2926.0, "taker_buy_quote": 144.1642}, {"ts": 1770273300000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 532.0, "quote_volume": 26.2276, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 26.2276}, {"ts": 1770273360000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 20027.0, "quote_volume": 987.3311, "trades": 46, "taker_buy_volume": 1308.0, "taker_buy_quote": 64.4844}, {"ts": 1770273420000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 10474.0, "quote_volume": 515.3208, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273480000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 508.0, "quote_volume": 24.9936, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 24.9936}, {"ts": 1770273540000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 140.0, "quote_volume": 6.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273600000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273660000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 8884.0, "quote_volume": 437.1171, "trades": 33, "taker_buy_volume": 243.0, "taker_buy_quote": 11.9799}, {"ts": 1770273720000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 997.0, "quote_volume": 49.1521, "trades": 1, "taker_buy_volume": 997.0, "taker_buy_quote": 49.1521}, {"ts": 1770273780000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273840000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273900000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 6462.0, "quote_volume": 318.0834, "trades": 4, "taker_buy_volume": 6462.0, "taker_buy_quote": 318.0834}, {"ts": 1770273960000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 2069.0, "quote_volume": 102.0017, "trades": 6, "taker_buy_volume": 2069.0, "taker_buy_quote": 102.0017}, {"ts": 1770274020000, "open": 0.0492, "high": 0.0492, "low": 0.0489, "close": 0.0489, "volume": 53550.0, "quote_volume": 2624.9835, "trades": 88, "taker_buy_volume": 122.0, "taker_buy_quote": 5.978}, {"ts": 1770274080000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 1207.0, "quote_volume": 59.0223, "trades": 7, "taker_buy_volume": 1007.0, "taker_buy_quote": 49.2423}, {"ts": 1770274140000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 589.0, "quote_volume": 28.861, "trades": 1, "taker_buy_volume": 589.0, "taker_buy_quote": 28.861}, {"ts": 1770274200000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1713.0, "quote_volume": 83.937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274260000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 871.0, "quote_volume": 42.679, "trades": 1, "taker_buy_volume": 871.0, "taker_buy_quote": 42.679}, {"ts": 1770274320000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 5294.0, "quote_volume": 259.406, "trades": 3, "taker_buy_volume": 5294.0, "taker_buy_quote": 259.406}, {"ts": 1770274380000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 829.0, "quote_volume": 40.621, "trades": 1, "taker_buy_volume": 829.0, "taker_buy_quote": 40.621}, {"ts": 1770274440000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2017.0, "quote_volume": 98.833, "trades": 2, "taker_buy_volume": 2017.0, "taker_buy_quote": 98.833}, {"ts": 1770274500000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 101.0, "quote_volume": 4.9591, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 4.9591}, {"ts": 1770274560000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 1559.0, "quote_volume": 76.5338, "trades": 3, "taker_buy_volume": 1428.0, "taker_buy_quote": 70.1148}, {"ts": 1770274620000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 2376.0, "quote_volume": 116.6616, "trades": 9, "taker_buy_volume": 2376.0, "taker_buy_quote": 116.6616}, {"ts": 1770274680000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274740000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 588.0, "quote_volume": 28.8708, "trades": 1, "taker_buy_volume": 588.0, "taker_buy_quote": 28.8708}, {"ts": 1770274800000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 8701.0, "quote_volume": 426.8637, "trades": 4, "taker_buy_volume": 5147.0, "taker_buy_quote": 252.7177}, {"ts": 1770274860000, "open": 0.0491, "high": 0.0494, "low": 0.0491, "close": 0.0494, "volume": 13324.0, "quote_volume": 656.6971, "trades": 7, "taker_buy_volume": 13324.0, "taker_buy_quote": 656.6971}, {"ts": 1770274920000, "open": 0.0495, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 7585.0, "quote_volume": 376.1045, "trades": 17, "taker_buy_volume": 6804.0, "taker_buy_quote": 337.445}, {"ts": 1770274980000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 3387.0, "quote_volume": 167.9952, "trades": 3, "taker_buy_volume": 3387.0, "taker_buy_quote": 167.9952}, {"ts": 1770275040000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 28108.0, "quote_volume": 1396.3861, "trades": 5, "taker_buy_volume": 23087.0, "taker_buy_quote": 1147.3445}, {"ts": 1770275100000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 8118.0, "quote_volume": 402.6528, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 31.6944}, {"ts": 1770275160000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 660.0, "quote_volume": 32.736, "trades": 1, "taker_buy_volume": 660.0, "taker_buy_quote": 32.736}, {"ts": 1770275220000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 3873.0, "quote_volume": 192.2723, "trades": 6, "taker_buy_volume": 3084.0, "taker_buy_quote": 153.2168}, {"ts": 1770275280000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 537.0, "quote_volume": 26.5278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275340000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1269.0, "quote_volume": 62.6886, "trades": 6, "taker_buy_volume": 1269.0, "taker_buy_quote": 62.6886}, {"ts": 1770275400000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 446.0, "quote_volume": 22.0324, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 22.0324}, {"ts": 1770275460000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 188.0, "quote_volume": 9.2872, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 9.2872}, {"ts": 1770275520000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275580000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 216.0, "quote_volume": 10.6704, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 10.6704}, {"ts": 1770275640000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 28754.0, "quote_volume": 1417.5722, "trades": 5, "taker_buy_volume": 4837.0, "taker_buy_quote": 238.4641}, {"ts": 1770275700000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275760000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 2464.0, "quote_volume": 121.635, "trades": 9, "taker_buy_volume": 2464.0, "taker_buy_quote": 121.635}, {"ts": 1770275820000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 5384.0, "quote_volume": 265.9926, "trades": 5, "taker_buy_volume": 1334.0, "taker_buy_quote": 65.9226}, {"ts": 1770275880000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275940000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 2593.0, "quote_volume": 128.2712, "trades": 5, "taker_buy_volume": 2593.0, "taker_buy_quote": 128.2712}, {"ts": 1770276000000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 16926.0, "quote_volume": 836.6442, "trades": 4, "taker_buy_volume": 948.0, "taker_buy_quote": 46.926}, {"ts": 1770276060000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 13489.0, "quote_volume": 668.9831, "trades": 3, "taker_buy_volume": 13489.0, "taker_buy_quote": 668.9831}, {"ts": 1770276120000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 992.0, "quote_volume": 49.2233, "trades": 3, "taker_buy_volume": 992.0, "taker_buy_quote": 49.2233}, {"ts": 1770276180000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276240000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 1119.0, "quote_volume": 55.4211, "trades": 2, "taker_buy_volume": 1119.0, "taker_buy_quote": 55.4211}, {"ts": 1770276300000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 1087.0, "quote_volume": 53.9397, "trades": 3, "taker_buy_volume": 1087.0, "taker_buy_quote": 53.9397}, {"ts": 1770276360000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 201.0, "quote_volume": 9.9897, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.9897}, {"ts": 1770276420000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 709.0, "quote_volume": 35.2373, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 35.2373}, {"ts": 1770276480000, "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0496, "volume": 773.0, "quote_volume": 38.381, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 10.0098}, {"ts": 1770276540000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 1246.0, "quote_volume": 61.975, "trades": 9, "taker_buy_volume": 488.0, "taker_buy_quote": 24.3024}, {"ts": 1770276600000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 8943.0, "quote_volume": 443.9778, "trades": 4, "taker_buy_volume": 672.0, "taker_buy_quote": 33.3312}, {"ts": 1770276660000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1086.0, "quote_volume": 53.8656, "trades": 2, "taker_buy_volume": 1086.0, "taker_buy_quote": 53.8656}, {"ts": 1770276720000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 187.0, "quote_volume": 9.2939, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 9.2939}, {"ts": 1770276780000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 244.0, "quote_volume": 12.1024, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 12.1024}, {"ts": 1770276900000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276960000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 18199.0, "quote_volume": 902.6704, "trades": 14, "taker_buy_volume": 18199.0, "taker_buy_quote": 902.6704}, {"ts": 1770277020000, "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 6119.0, "quote_volume": 302.7238, "trades": 6, "taker_buy_volume": 201.0, "taker_buy_quote": 9.9696}, {"ts": 1770277080000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 2020.0, "quote_volume": 99.99, "trades": 1, "taker_buy_volume": 2020.0, "taker_buy_quote": 99.99}, {"ts": 1770277140000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 159.0, "quote_volume": 7.8705, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 7.8705}, {"ts": 1770277200000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 373.0, "quote_volume": 18.4635, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 18.4635}, {"ts": 1770277260000, "open": 0.0494, "high": 0.0494, "low": 0.0492, "close": 0.0492, "volume": 45151.0, "quote_volume": 2226.6724, "trades": 94, "taker_buy_volume": 1604.0, "taker_buy_quote": 78.9168}, {"ts": 1770277320000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 13400.0, "quote_volume": 659.3578, "trades": 22, "taker_buy_volume": 778.0, "taker_buy_quote": 38.3554}, {"ts": 1770277380000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 389.0, "quote_volume": 19.1777, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 19.1777}, {"ts": 1770277440000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 2238.0, "quote_volume": 110.3493, "trades": 4, "taker_buy_volume": 2238.0, "taker_buy_quote": 110.3493}, {"ts": 1770277500000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277560000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 15873.0, "quote_volume": 784.1262, "trades": 7, "taker_buy_volume": 15873.0, "taker_buy_quote": 784.1262}, {"ts": 1770277620000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277680000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 1625.0, "quote_volume": 80.1355, "trades": 6, "taker_buy_volume": 230.0, "taker_buy_quote": 11.362}, {"ts": 1770277740000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 4452.0, "quote_volume": 219.4836, "trades": 3, "taker_buy_volume": 4452.0, "taker_buy_quote": 219.4836}, {"ts": 1770277800000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 216.0, "quote_volume": 10.6488, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 10.6488}, {"ts": 1770277860000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 971.0, "quote_volume": 47.8703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277920000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 172.0, "quote_volume": 8.4968, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 8.4968}, {"ts": 1770277980000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 345.0, "quote_volume": 17.043, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 17.043}, {"ts": 1770278040000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278100000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 3599.0, "quote_volume": 177.4307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278160000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 373.0, "quote_volume": 18.4262, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 18.4262}, {"ts": 1770278220000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 4875.0, "quote_volume": 239.873, "trades": 3, "taker_buy_volume": 4875.0, "taker_buy_quote": 239.873}, {"ts": 1770278280000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278340000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 186.0, "quote_volume": 9.1698, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 9.1698}, {"ts": 1770278400000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 2974.0, "quote_volume": 146.6821, "trades": 5, "taker_buy_volume": 1668.0, "taker_buy_quote": 82.2963}, {"ts": 1770278460000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 863.0, "quote_volume": 42.6322, "trades": 1, "taker_buy_volume": 863.0, "taker_buy_quote": 42.6322}, {"ts": 1770278520000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278580000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 5313.0, "quote_volume": 262.4622, "trades": 4, "taker_buy_volume": 5313.0, "taker_buy_quote": 262.4622}, {"ts": 1770278640000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278700000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 746.0, "quote_volume": 36.8524, "trades": 4, "taker_buy_volume": 746.0, "taker_buy_quote": 36.8524}, {"ts": 1770278760000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278820000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 4898.0, "quote_volume": 242.451, "trades": 3, "taker_buy_volume": 4898.0, "taker_buy_quote": 242.451}, {"ts": 1770278880000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278940000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 725.0, "quote_volume": 35.8875, "trades": 1, "taker_buy_volume": 725.0, "taker_buy_quote": 35.8875}, {"ts": 1770279000000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 1641.0, "quote_volume": 81.2295, "trades": 2, "taker_buy_volume": 1641.0, "taker_buy_quote": 81.2295}, {"ts": 1770279060000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 28930.0, "quote_volume": 1432.035, "trades": 64, "taker_buy_volume": 973.0, "taker_buy_quote": 48.1635}, {"ts": 1770279120000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 76551.0, "quote_volume": 3792.6851, "trades": 30, "taker_buy_volume": 76551.0, "taker_buy_quote": 3792.6851}, {"ts": 1770279180000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 7160.0, "quote_volume": 353.7944, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279240000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 5314.0, "quote_volume": 262.5242, "trades": 22, "taker_buy_volume": 126.0, "taker_buy_quote": 6.237}, {"ts": 1770279300000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 14768.0, "quote_volume": 730.7667, "trades": 20, "taker_buy_volume": 1433.0, "taker_buy_quote": 70.9335}, {"ts": 1770279360000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 11379.0, "quote_volume": 562.6011, "trades": 6, "taker_buy_volume": 4785.0, "taker_buy_quote": 236.8575}, {"ts": 1770279420000, "open": 0.0493, "high": 0.0495, "low": 0.0493, "close": 0.0495, "volume": 10541.0, "quote_volume": 520.7895, "trades": 6, "taker_buy_volume": 10061.0, "taker_buy_quote": 497.1255}, {"ts": 1770279480000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 2264.0, "quote_volume": 111.8416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279540000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279600000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 583.0, "quote_volume": 28.8585, "trades": 1, "taker_buy_volume": 583.0, "taker_buy_quote": 28.8585}, {"ts": 1770279660000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279720000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279780000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279840000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279900000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279960000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 839.0, "quote_volume": 41.5305, "trades": 3, "taker_buy_volume": 839.0, "taker_buy_quote": 41.5305}, {"ts": 1770280020000, "open": 0.0496, "high": 0.0498, "low": 0.0496, "close": 0.0496, "volume": 116285.0, "quote_volume": 5773.4755, "trades": 99, "taker_buy_volume": 14031.0, "taker_buy_quote": 696.8286}, {"ts": 1770280080000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 33920.0, "quote_volume": 1682.432, "trades": 172, "taker_buy_volume": 1335.0, "taker_buy_quote": 66.216}, {"ts": 1770280140000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 11173.0, "quote_volume": 554.1408, "trades": 11, "taker_buy_volume": 4636.0, "taker_buy_quote": 229.9456}, {"ts": 1770280200000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 4928.0, "quote_volume": 244.4062, "trades": 5, "taker_buy_volume": 4702.0, "taker_buy_quote": 233.2192}, {"ts": 1770280260000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 13455.0, "quote_volume": 669.9882, "trades": 4, "taker_buy_volume": 13455.0, "taker_buy_quote": 669.9882}, {"ts": 1770280320000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 1068.0, "quote_volume": 53.1617, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 40.8858}, {"ts": 1770280380000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 190.0, "quote_volume": 9.443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280440000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280500000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 437.0, "quote_volume": 21.7189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280560000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 727.0, "quote_volume": 36.1319, "trades": 3, "taker_buy_volume": 727.0, "taker_buy_quote": 36.1319}, {"ts": 1770280620000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 933.0, "quote_volume": 46.3372, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 30.0188}, {"ts": 1770280680000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 1546.0, "quote_volume": 76.8199, "trades": 7, "taker_buy_volume": 677.0, "taker_buy_quote": 33.6469}, {"ts": 1770280740000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280800000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 254.0, "quote_volume": 12.6238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280860000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 633.0, "quote_volume": 31.3968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280920000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 165.0, "quote_volume": 8.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770280980000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281040000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 13813.0, "quote_volume": 685.1248, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281100000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 185.0, "quote_volume": 9.1575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281160000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281220000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 1795.0, "quote_volume": 89.032, "trades": 3, "taker_buy_volume": 768.0, "taker_buy_quote": 38.0928}, {"ts": 1770281280000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 507.0, "quote_volume": 25.1065, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 4.96}, {"ts": 1770281340000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 6060.0, "quote_volume": 299.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281460000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 423.0, "quote_volume": 20.8962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281520000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 239.0, "quote_volume": 11.8066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281580000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 1148.0, "quote_volume": 56.826, "trades": 3, "taker_buy_volume": 701.0, "taker_buy_quote": 34.6995}, {"ts": 1770281640000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 6386.0, "quote_volume": 316.0864, "trades": 5, "taker_buy_volume": 5958.0, "taker_buy_quote": 294.921}, {"ts": 1770281700000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 5067.0, "quote_volume": 250.7781, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 42.3225}, {"ts": 1770281760000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 1016.0, "quote_volume": 50.3428, "trades": 2, "taker_buy_volume": 1016.0, "taker_buy_quote": 50.3428}, {"ts": 1770281820000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 449.0, "quote_volume": 22.2255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281880000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 826.0, "quote_volume": 40.887, "trades": 1, "taker_buy_volume": 826.0, "taker_buy_quote": 40.887}, {"ts": 1770281940000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 244.0, "quote_volume": 12.0536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282000000, "open": 0.0493, "high": 0.0495, "low": 0.0493, "close": 0.0495, "volume": 5593.0, "quote_volume": 276.3224, "trades": 11, "taker_buy_volume": 5367.0, "taker_buy_quote": 265.1806}, {"ts": 1770282060000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282120000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 201.0, "quote_volume": 9.9294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282180000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 9270.0, "quote_volume": 458.2042, "trades": 6, "taker_buy_volume": 583.0, "taker_buy_quote": 28.8585}, {"ts": 1770282240000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 5910.0, "quote_volume": 291.954, "trades": 3, "taker_buy_volume": 5910.0, "taker_buy_quote": 291.954}, {"ts": 1770282300000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1139.0, "quote_volume": 56.2666, "trades": 2, "taker_buy_volume": 927.0, "taker_buy_quote": 45.7938}, {"ts": 1770282360000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 1699.0, "quote_volume": 84.0795, "trades": 3, "taker_buy_volume": 1489.0, "taker_buy_quote": 73.7055}, {"ts": 1770282420000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282480000, "open": 0.0495, "high": 0.05, "low": 0.0495, "close": 0.0498, "volume": 118330.0, "quote_volume": 5895.0161, "trades": 72, "taker_buy_volume": 102957.0, "taker_buy_quote": 5128.6875}, {"ts": 1770282540000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 4050.0, "quote_volume": 201.69, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 201.69}, {"ts": 1770282600000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1163.0, "quote_volume": 58.0337, "trades": 2, "taker_buy_volume": 1163.0, "taker_buy_quote": 58.0337}, {"ts": 1770282660000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 519.0, "quote_volume": 25.805, "trades": 3, "taker_buy_volume": 107.0, "taker_buy_quote": 5.3286}, {"ts": 1770282720000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 18744.0, "quote_volume": 934.8353, "trades": 13, "taker_buy_volume": 18744.0, "taker_buy_quote": 934.8353}, {"ts": 1770282780000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 1285.0, "quote_volume": 64.0759, "trades": 4, "taker_buy_volume": 829.0, "taker_buy_quote": 41.3671}, {"ts": 1770282840000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 320.0, "quote_volume": 15.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282900000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282960000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 7484.0, "quote_volume": 373.3659, "trades": 10, "taker_buy_volume": 7484.0, "taker_buy_quote": 373.3659}, {"ts": 1770283020000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 9740.0, "quote_volume": 486.9562, "trades": 16, "taker_buy_volume": 9302.0, "taker_buy_quote": 465.1}, {"ts": 1770283080000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283140000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 199.0, "quote_volume": 9.9301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283200000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 1855.0, "quote_volume": 92.4999, "trades": 6, "taker_buy_volume": 1209.0, "taker_buy_quote": 60.3291}, {"ts": 1770283260000, "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 28871.0, "quote_volume": 1441.0596, "trades": 6, "taker_buy_volume": 28735.0, "taker_buy_quote": 1434.2868}, {"ts": 1770283320000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 182.0, "quote_volume": 9.0454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283380000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 380.0, "quote_volume": 18.886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283440000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283500000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283560000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 822.0, "quote_volume": 40.8946, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 20.5176}, {"ts": 1770283620000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283680000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 1846.0, "quote_volume": 91.7462, "trades": 3, "taker_buy_volume": 1652.0, "taker_buy_quote": 82.1044}, {"ts": 1770283740000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 225.0, "quote_volume": 11.1825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283800000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283860000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 5946.0, "quote_volume": 296.0685, "trades": 5, "taker_buy_volume": 5523.0, "taker_buy_quote": 275.0454}, {"ts": 1770283920000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 102.0, "quote_volume": 5.0694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283980000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 159.0, "quote_volume": 7.8864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284040000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 6484.0, "quote_volume": 321.6064, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284100000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 101.0, "quote_volume": 5.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284160000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 798.0, "quote_volume": 39.5808, "trades": 1, "taker_buy_volume": 798.0, "taker_buy_quote": 39.5808}, {"ts": 1770284220000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 1268.0, "quote_volume": 62.8709, "trades": 3, "taker_buy_volume": 873.0, "taker_buy_quote": 43.3008}, {"ts": 1770284280000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 235.0, "quote_volume": 11.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284340000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284400000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 3195.0, "quote_volume": 158.472, "trades": 6, "taker_buy_volume": 2900.0, "taker_buy_quote": 143.84}, {"ts": 1770284460000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 680.0, "quote_volume": 33.7043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284520000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284580000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284640000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 433.0, "quote_volume": 21.3902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284700000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284760000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 301.0, "quote_volume": 14.8694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284820000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 156.0, "quote_volume": 7.7064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284880000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284940000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1654.0, "quote_volume": 81.7076, "trades": 2, "taker_buy_volume": 1654.0, "taker_buy_quote": 81.7076}, {"ts": 1770285000000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285060000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285120000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 216.0, "quote_volume": 10.692, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 10.692}, {"ts": 1770285180000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285240000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285300000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285360000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 4477.0, "quote_volume": 221.6115, "trades": 2, "taker_buy_volume": 3834.0, "taker_buy_quote": 189.783}, {"ts": 1770285420000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285480000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285540000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285600000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 5012.0, "quote_volume": 248.094, "trades": 3, "taker_buy_volume": 5012.0, "taker_buy_quote": 248.094}, {"ts": 1770285660000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285720000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 14172.0, "quote_volume": 700.0968, "trades": 36, "taker_buy_volume": 8100.0, "taker_buy_quote": 400.14}, {"ts": 1770285780000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 756.0, "quote_volume": 37.3464, "trades": 5, "taker_buy_volume": 756.0, "taker_buy_quote": 37.3464}, {"ts": 1770285840000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285900000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 12668.0, "quote_volume": 624.5324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285960000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 44161.0, "quote_volume": 2172.8411, "trades": 76, "taker_buy_volume": 6393.0, "taker_buy_quote": 314.6555}, {"ts": 1770286020000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 762.0, "quote_volume": 37.4904, "trades": 4, "taker_buy_volume": 614.0, "taker_buy_quote": 30.2088}, {"ts": 1770286080000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286140000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286200000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 3978.0, "quote_volume": 195.7176, "trades": 5, "taker_buy_volume": 3978.0, "taker_buy_quote": 195.7176}, {"ts": 1770286260000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 1382.0, "quote_volume": 67.9944, "trades": 2, "taker_buy_volume": 1382.0, "taker_buy_quote": 67.9944}, {"ts": 1770286320000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286380000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286440000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 20338.0, "quote_volume": 1002.6634, "trades": 8, "taker_buy_volume": 19326.0, "taker_buy_quote": 952.7718}, {"ts": 1770286500000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 11272.0, "quote_volume": 555.7096, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286560000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 1021.0, "quote_volume": 50.3353, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286620000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286680000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286740000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 9533.0, "quote_volume": 470.9302, "trades": 8, "taker_buy_volume": 5483.0, "taker_buy_quote": 270.8602}, {"ts": 1770286800000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 7296.0, "quote_volume": 360.7254, "trades": 3, "taker_buy_volume": 7296.0, "taker_buy_quote": 360.7254}, {"ts": 1770286860000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 391.0, "quote_volume": 19.3545, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 19.3545}, {"ts": 1770286920000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 231.0, "quote_volume": 11.4345, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 11.4345}, {"ts": 1770286980000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 13638.0, "quote_volume": 672.3534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287040000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 8806.0, "quote_volume": 435.0164, "trades": 8, "taker_buy_volume": 8806.0, "taker_buy_quote": 435.0164}, {"ts": 1770287100000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287160000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 8097.0, "quote_volume": 399.9918, "trades": 2, "taker_buy_volume": 8097.0, "taker_buy_quote": 399.9918}, {"ts": 1770287220000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 5162.0, "quote_volume": 255.0028, "trades": 4, "taker_buy_volume": 1112.0, "taker_buy_quote": 54.9328}, {"ts": 1770287280000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 174.0, "quote_volume": 8.5956, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 8.5956}, {"ts": 1770287340000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 2000.0, "quote_volume": 98.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 98.8}, {"ts": 1770287400000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 185.0, "quote_volume": 9.139, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 9.139}, {"ts": 1770287460000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 236.0, "quote_volume": 11.6584, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.6584}, {"ts": 1770287520000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287580000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 551.0, "quote_volume": 27.1643, "trades": 1, "taker_buy_volume": 551.0, "taker_buy_quote": 27.1643}, {"ts": 1770287640000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 430.0, "quote_volume": 21.199, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 21.199}, {"ts": 1770287700000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 9421.0, "quote_volume": 463.5132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287760000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287820000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 11342.0, "quote_volume": 556.8922, "trades": 62, "taker_buy_volume": 5602.0, "taker_buy_quote": 275.0582}, {"ts": 1770287880000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1170.0, "quote_volume": 57.33, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287940000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288000000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1037.0, "quote_volume": 50.813, "trades": 1, "taker_buy_volume": 1037.0, "taker_buy_quote": 50.813}, {"ts": 1770288060000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288120000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 2936.0, "quote_volume": 143.287, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 4.9878}, {"ts": 1770288180000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288240000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 263.0, "quote_volume": 12.8607, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.8607}, {"ts": 1770288300000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 1420.0, "quote_volume": 69.2756, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288360000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 1474.0, "quote_volume": 71.9312, "trades": 10, "taker_buy_volume": 1474.0, "taker_buy_quote": 71.9312}, {"ts": 1770288420000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 623.0, "quote_volume": 30.3576, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 8.54}, {"ts": 1770288480000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 351.0, "quote_volume": 17.0754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288540000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 1050.0, "quote_volume": 51.0107, "trades": 5, "taker_buy_volume": 857.0, "taker_buy_quote": 41.6502}, {"ts": 1770288600000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 410.0, "quote_volume": 19.926, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 19.926}, {"ts": 1770288660000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 27638.0, "quote_volume": 1340.443, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288720000, "open": 0.0484, "high": 0.0485, "low": 0.0482, "close": 0.0485, "volume": 154156.0, "quote_volume": 7457.8935, "trades": 80, "taker_buy_volume": 22444.0, "taker_buy_quote": 1086.3273}, {"ts": 1770288780000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 469.0, "quote_volume": 22.6747, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 10.648}, {"ts": 1770288840000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288900000, "open": 0.0483, "high": 0.0483, "low": 0.048, "close": 0.048, "volume": 22044.0, "quote_volume": 1060.431, "trades": 19, "taker_buy_volume": 1902.0, "taker_buy_quote": 91.573}, {"ts": 1770288960000, "open": 0.0481, "high": 0.0482, "low": 0.048, "close": 0.0482, "volume": 44071.0, "quote_volume": 2119.9247, "trades": 14, "taker_buy_volume": 37494.0, "taker_buy_quote": 1804.2287}, {"ts": 1770289020000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289080000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 1800.0, "quote_volume": 86.6661, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 86.6661}, {"ts": 1770289140000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 1340.0, "quote_volume": 64.6086, "trades": 3, "taker_buy_volume": 1340.0, "taker_buy_quote": 64.6086}, {"ts": 1770289200000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289260000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 2089.0, "quote_volume": 101.0069, "trades": 4, "taker_buy_volume": 2089.0, "taker_buy_quote": 101.0069}, {"ts": 1770289320000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 424.0, "quote_volume": 20.564, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 20.564}, {"ts": 1770289380000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 966.0, "quote_volume": 46.7778, "trades": 2, "taker_buy_volume": 966.0, "taker_buy_quote": 46.7778}, {"ts": 1770289440000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289500000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 394.0, "quote_volume": 19.109, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 19.109}, {"ts": 1770289560000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 513.0, "quote_volume": 24.8805, "trades": 4, "taker_buy_volume": 513.0, "taker_buy_quote": 24.8805}, {"ts": 1770289620000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 1012.0, "quote_volume": 49.0996, "trades": 6, "taker_buy_volume": 1012.0, "taker_buy_quote": 49.0996}, {"ts": 1770289680000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 438.0, "quote_volume": 21.2634, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 21.2634}, {"ts": 1770289740000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 5004.0, "quote_volume": 242.694, "trades": 2, "taker_buy_volume": 5004.0, "taker_buy_quote": 242.694}, {"ts": 1770289800000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 9923.0, "quote_volume": 481.2874, "trades": 8, "taker_buy_volume": 5873.0, "taker_buy_quote": 284.8624}, {"ts": 1770289860000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 547.0, "quote_volume": 26.4748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289920000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289980000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 396.0, "quote_volume": 19.1268, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 19.1268}, {"ts": 1770290040000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 382.0, "quote_volume": 18.433, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 18.433}, {"ts": 1770290100000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 685.0, "quote_volume": 33.017, "trades": 6, "taker_buy_volume": 685.0, "taker_buy_quote": 33.017}, {"ts": 1770290160000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290220000, "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 11150.0, "quote_volume": 537.8389, "trades": 12, "taker_buy_volume": 6706.0, "taker_buy_quote": 323.6381}, {"ts": 1770290280000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 202.0, "quote_volume": 9.7364, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.7364}, {"ts": 1770290340000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 740.0, "quote_volume": 35.6131, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 9.2062}, {"ts": 1770290400000, "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 7751.0, "quote_volume": 372.127, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 26.719}, {"ts": 1770290460000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 10394.0, "quote_volume": 497.8529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290520000, "open": 0.0479, "high": 0.0479, "low": 0.0477, "close": 0.0477, "volume": 33309.0, "quote_volume": 1591.1107, "trades": 42, "taker_buy_volume": 21968.0, "taker_buy_quote": 1049.4159}, {"ts": 1770290580000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 27184.0, "quote_volume": 1299.3952, "trades": 51, "taker_buy_volume": 1626.0, "taker_buy_quote": 77.7228}, {"ts": 1770290640000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 9252.0, "quote_volume": 440.4224, "trades": 7, "taker_buy_volume": 5334.0, "taker_buy_quote": 253.8984}, {"ts": 1770290700000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 6323.0, "quote_volume": 301.1223, "trades": 4, "taker_buy_volume": 2273.0, "taker_buy_quote": 108.3423}, {"ts": 1770290760000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290820000, "open": 0.0477, "high": 0.0477, "low": 0.0475, "close": 0.0475, "volume": 9360.0, "quote_volume": 445.1172, "trades": 5, "taker_buy_volume": 4611.0, "taker_buy_quote": 219.1347}, {"ts": 1770290880000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770290940000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3178.0, "quote_volume": 150.955, "trades": 11, "taker_buy_volume": 3178.0, "taker_buy_quote": 150.955}, {"ts": 1770291000000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 17781.0, "quote_volume": 847.6615, "trades": 19, "taker_buy_volume": 13731.0, "taker_buy_quote": 654.8815}, {"ts": 1770291060000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 1295.0, "quote_volume": 61.642, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 26.2276}, {"ts": 1770291120000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 883.0, "quote_volume": 42.0308, "trades": 1, "taker_buy_volume": 883.0, "taker_buy_quote": 42.0308}, {"ts": 1770291180000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 1739.0, "quote_volume": 82.8749, "trades": 6, "taker_buy_volume": 1739.0, "taker_buy_quote": 82.8749}, {"ts": 1770291240000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291300000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 5766.0, "quote_volume": 275.0382, "trades": 3, "taker_buy_volume": 5766.0, "taker_buy_quote": 275.0382}, {"ts": 1770291360000, "open": 0.0477, "high": 0.0478, "low": 0.0476, "close": 0.0478, "volume": 10855.0, "quote_volume": 518.3052, "trades": 11, "taker_buy_volume": 10542.0, "taker_buy_quote": 503.377}, {"ts": 1770291420000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770291480000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 17401.0, "quote_volume": 834.7539, "trades": 7, "taker_buy_volume": 17401.0, "taker_buy_quote": 834.7539}, {"ts": 1770291540000, "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 45118.0, "quote_volume": 2178.5873, "trades": 60, "taker_buy_volume": 45118.0, "taker_buy_quote": 2178.5873}, {"ts": 1770291600000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 1293.0, "quote_volume": 62.4979, "trades": 2, "taker_buy_volume": 1293.0, "taker_buy_quote": 62.4979}, {"ts": 1770291660000, "open": 0.0485, "high": 0.0485, "low": 0.0483, "close": 0.0484, "volume": 5426.0, "quote_volume": 262.5908, "trades": 7, "taker_buy_volume": 910.0, "taker_buy_quote": 44.063}, {"ts": 1770291720000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 708.0, "quote_volume": 34.338, "trades": 1, "taker_buy_volume": 708.0, "taker_buy_quote": 34.338}, {"ts": 1770291780000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 110.0, "quote_volume": 5.335, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 5.335}, {"ts": 1770291840000, "open": 0.0484, "high": 0.0485, "low": 0.0483, "close": 0.0483, "volume": 2291.0, "quote_volume": 110.8304, "trades": 4, "taker_buy_volume": 407.0, "taker_buy_quote": 19.7395}, {"ts": 1770291900000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 219.0, "quote_volume": 10.5996, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.5996}, {"ts": 1770291960000, "open": 0.0484, "high": 0.0484, "low": 0.0482, "close": 0.0482, "volume": 8234.0, "quote_volume": 398.0201, "trades": 5, "taker_buy_volume": 1057.0, "taker_buy_quote": 51.1298}, {"ts": 1770292020000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 1226.0, "quote_volume": 59.1122, "trades": 3, "taker_buy_volume": 1226.0, "taker_buy_quote": 59.1122}, {"ts": 1770292080000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 1576.0, "quote_volume": 76.2188, "trades": 2, "taker_buy_volume": 1576.0, "taker_buy_quote": 76.2188}, {"ts": 1770292140000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 3933.0, "quote_volume": 189.5881, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 8.4525}, {"ts": 1770292200000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 394.0, "quote_volume": 19.0302, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 19.0302}, {"ts": 1770292260000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 1741.0, "quote_volume": 83.7421, "trades": 6, "taker_buy_volume": 529.0, "taker_buy_quote": 25.4449}, {"ts": 1770292320000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292380000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 1677.0, "quote_volume": 80.5165, "trades": 4, "taker_buy_volume": 1677.0, "taker_buy_quote": 80.5165}, {"ts": 1770292440000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 175.0, "quote_volume": 8.4175, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.4175}, {"ts": 1770292500000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 10728.0, "quote_volume": 514.944, "trades": 32, "taker_buy_volume": 6678.0, "taker_buy_quote": 320.544}, {"ts": 1770292560000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 366.0, "quote_volume": 17.587, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 17.587}, {"ts": 1770292620000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292680000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 707.0, "quote_volume": 33.8653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292740000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 1993.0, "quote_volume": 95.6874, "trades": 10, "taker_buy_volume": 1993.0, "taker_buy_quote": 95.6874}, {"ts": 1770292800000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 910.0, "quote_volume": 43.68, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 29.472}, {"ts": 1770292860000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.0482, "volume": 6463.0, "quote_volume": 310.9934, "trades": 7, "taker_buy_volume": 6463.0, "taker_buy_quote": 310.9934}, {"ts": 1770292920000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 561.0, "quote_volume": 27.006, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.5558}, {"ts": 1770292980000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1460.0, "quote_volume": 70.372, "trades": 2, "taker_buy_volume": 1460.0, "taker_buy_quote": 70.372}, {"ts": 1770293040000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 381.0, "quote_volume": 18.3847, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 18.3847}, {"ts": 1770293100000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 398.0, "quote_volume": 19.1836, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 19.1836}, {"ts": 1770293160000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2956.0, "quote_volume": 142.1836, "trades": 2, "taker_buy_volume": 761.0, "taker_buy_quote": 36.6041}, {"ts": 1770293220000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 903.0, "quote_volume": 43.4519, "trades": 2, "taker_buy_volume": 903.0, "taker_buy_quote": 43.4519}, {"ts": 1770293280000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 42748.0, "quote_volume": 2056.0574, "trades": 23, "taker_buy_volume": 41534.0, "taker_buy_quote": 1997.7854}, {"ts": 1770293340000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 24272.0, "quote_volume": 1160.8631, "trades": 5, "taker_buy_volume": 3272.0, "taker_buy_quote": 156.7288}, {"ts": 1770293400000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 29664.0, "quote_volume": 1424.682, "trades": 7, "taker_buy_volume": 9581.0, "taker_buy_quote": 460.293}, {"ts": 1770293460000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 4035.0, "quote_volume": 193.7238, "trades": 9, "taker_buy_volume": 1268.0, "taker_buy_quote": 60.9078}, {"ts": 1770293520000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 474.0, "quote_volume": 22.7994, "trades": 1, "taker_buy_volume": 474.0, "taker_buy_quote": 22.7994}, {"ts": 1770293580000, "open": 0.0481, "high": 0.0481, "low": 0.0479, "close": 0.0479, "volume": 11743.0, "quote_volume": 562.9355, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8124}, {"ts": 1770293640000, "open": 0.0481, "high": 0.0481, "low": 0.0479, "close": 0.0479, "volume": 18993.0, "quote_volume": 910.357, "trades": 8, "taker_buy_volume": 1137.0, "taker_buy_quote": 54.5089}, {"ts": 1770293700000, "open": 0.0479, "high": 0.0479, "low": 0.0477, "close": 0.0478, "volume": 14458.0, "quote_volume": 690.9706, "trades": 11, "taker_buy_volume": 4780.0, "taker_buy_quote": 228.484}, {"ts": 1770293760000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 12162.0, "quote_volume": 581.3669, "trades": 15, "taker_buy_volume": 5387.0, "taker_buy_quote": 257.5219}, {"ts": 1770293820000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 11800.0, "quote_volume": 562.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770293880000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 1687.0, "quote_volume": 80.6386, "trades": 3, "taker_buy_volume": 1687.0, "taker_buy_quote": 80.6386}, {"ts": 1770293940000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 1384.0, "quote_volume": 66.0605, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 20.8886}, {"ts": 1770294000000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 203.0, "quote_volume": 9.7034, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 9.7034}, {"ts": 1770294060000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 1252.0, "quote_volume": 59.7765, "trades": 2, "taker_buy_volume": 1252.0, "taker_buy_quote": 59.7765}, {"ts": 1770294120000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 977.0, "quote_volume": 46.7006, "trades": 1, "taker_buy_volume": 977.0, "taker_buy_quote": 46.7006}, {"ts": 1770294180000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 3952.0, "quote_volume": 188.5104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294240000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 8439.0, "quote_volume": 401.6964, "trades": 6, "taker_buy_volume": 4575.0, "taker_buy_quote": 217.77}, {"ts": 1770294300000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 1873.0, "quote_volume": 89.1203, "trades": 7, "taker_buy_volume": 1528.0, "taker_buy_quote": 72.7328}, {"ts": 1770294360000, "open": 0.0477, "high": 0.0479, "low": 0.0477, "close": 0.0478, "volume": 19852.0, "quote_volume": 948.0103, "trades": 8, "taker_buy_volume": 18514.0, "taker_buy_quote": 884.0539}, {"ts": 1770294420000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 11647.0, "quote_volume": 558.9451, "trades": 7, "taker_buy_volume": 11456.0, "taker_buy_quote": 549.7962}, {"ts": 1770294480000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 984.0, "quote_volume": 47.3304, "trades": 1, "taker_buy_volume": 984.0, "taker_buy_quote": 47.3304}, {"ts": 1770294540000, "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0478, "volume": 13679.0, "quote_volume": 655.1936, "trades": 11, "taker_buy_volume": 4662.0, "taker_buy_quote": 223.776}, {"ts": 1770294600000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 30269.0, "quote_volume": 1451.6379, "trades": 10, "taker_buy_volume": 14255.0, "taker_buy_quote": 684.1673}, {"ts": 1770294660000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 12957.0, "quote_volume": 619.3446, "trades": 26, "taker_buy_volume": 3134.0, "taker_buy_quote": 149.8052}, {"ts": 1770294720000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 734.0, "quote_volume": 35.1586, "trades": 1, "taker_buy_volume": 734.0, "taker_buy_quote": 35.1586}, {"ts": 1770294780000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 1982.0, "quote_volume": 94.759, "trades": 3, "taker_buy_volume": 1982.0, "taker_buy_quote": 94.759}, {"ts": 1770294840000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 2524.0, "quote_volume": 120.8369, "trades": 4, "taker_buy_volume": 1897.0, "taker_buy_quote": 90.8663}, {"ts": 1770294900000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 508.0, "quote_volume": 24.3332, "trades": 4, "taker_buy_volume": 508.0, "taker_buy_quote": 24.3332}, {"ts": 1770294960000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 1204.0, "quote_volume": 57.5863, "trades": 2, "taker_buy_volume": 1204.0, "taker_buy_quote": 57.5863}, {"ts": 1770295020000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 901.0, "quote_volume": 43.126, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 27.8778}, {"ts": 1770295080000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 1629.0, "quote_volume": 77.9735, "trades": 3, "taker_buy_volume": 1073.0, "taker_buy_quote": 51.3967}, {"ts": 1770295140000, "open": 0.0478, "high": 0.048, "low": 0.0478, "close": 0.048, "volume": 9293.0, "quote_volume": 445.2223, "trades": 11, "taker_buy_volume": 9293.0, "taker_buy_quote": 445.2223}, {"ts": 1770295200000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 5261.0, "quote_volume": 252.0019, "trades": 6, "taker_buy_volume": 1211.0, "taker_buy_quote": 58.0069}, {"ts": 1770295260000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 521.0, "quote_volume": 24.9559, "trades": 4, "taker_buy_volume": 521.0, "taker_buy_quote": 24.9559}, {"ts": 1770295320000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295380000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 973.0, "quote_volume": 46.5094, "trades": 1, "taker_buy_volume": 973.0, "taker_buy_quote": 46.5094}, {"ts": 1770295440000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 614.0, "quote_volume": 29.3492, "trades": 1, "taker_buy_volume": 614.0, "taker_buy_quote": 29.3492}, {"ts": 1770295500000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 2145.0, "quote_volume": 102.3945, "trades": 2, "taker_buy_volume": 780.0, "taker_buy_quote": 37.284}, {"ts": 1770295560000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295620000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 20156.0, "quote_volume": 963.3037, "trades": 5, "taker_buy_volume": 20156.0, "taker_buy_quote": 963.3037}, {"ts": 1770295680000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 647.0, "quote_volume": 30.9266, "trades": 5, "taker_buy_volume": 647.0, "taker_buy_quote": 30.9266}, {"ts": 1770295740000, "open": 0.0478, "high": 0.0479, "low": 0.0477, "close": 0.0478, "volume": 6942.0, "quote_volume": 331.8095, "trades": 6, "taker_buy_volume": 1916.0, "taker_buy_quote": 91.5952}, {"ts": 1770295800000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 894.0, "quote_volume": 42.8226, "trades": 1, "taker_buy_volume": 894.0, "taker_buy_quote": 42.8226}, {"ts": 1770295860000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 7686.0, "quote_volume": 368.3578, "trades": 18, "taker_buy_volume": 7686.0, "taker_buy_quote": 368.3578}, {"ts": 1770295920000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 209.0, "quote_volume": 10.0111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295980000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296040000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 509.0, "quote_volume": 24.3302, "trades": 1, "taker_buy_volume": 509.0, "taker_buy_quote": 24.3302}, {"ts": 1770296100000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 1164.0, "quote_volume": 55.5228, "trades": 2, "taker_buy_volume": 1048.0, "taker_buy_quote": 49.9896}, {"ts": 1770296160000, "open": 0.0477, "high": 0.0479, "low": 0.0477, "close": 0.0479, "volume": 11079.0, "quote_volume": 529.61, "trades": 8, "taker_buy_volume": 6733.0, "taker_buy_quote": 322.3058}, {"ts": 1770296220000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 8547.0, "quote_volume": 409.4013, "trades": 3, "taker_buy_volume": 4749.0, "taker_buy_quote": 227.4771}, {"ts": 1770296280000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 509.0, "quote_volume": 24.3811, "trades": 1, "taker_buy_volume": 509.0, "taker_buy_quote": 24.3811}, {"ts": 1770296340000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 853.0, "quote_volume": 40.7734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296400000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296460000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 21384.0, "quote_volume": 1022.1552, "trades": 61, "taker_buy_volume": 5699.0, "taker_buy_quote": 272.4122}, {"ts": 1770296520000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 253.0, "quote_volume": 12.104, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 5.0774}, {"ts": 1770296580000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 1492.0, "quote_volume": 71.447, "trades": 4, "taker_buy_volume": 1122.0, "taker_buy_quote": 53.7438}, {"ts": 1770296640000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 1329.0, "quote_volume": 63.6591, "trades": 2, "taker_buy_volume": 1329.0, "taker_buy_quote": 63.6591}, {"ts": 1770296700000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 822.0, "quote_volume": 39.4369, "trades": 2, "taker_buy_volume": 631.0, "taker_buy_quote": 30.288}, {"ts": 1770296760000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 3210.0, "quote_volume": 153.9963, "trades": 7, "taker_buy_volume": 1069.0, "taker_buy_quote": 51.312}, {"ts": 1770296820000, "open": 0.0481, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 15620.0, "quote_volume": 752.6721, "trades": 9, "taker_buy_volume": 6951.0, "taker_buy_quote": 334.9248}, {"ts": 1770296880000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 174.0, "quote_volume": 8.3694, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 8.3694}, {"ts": 1770296940000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 5188.0, "quote_volume": 249.0011, "trades": 4, "taker_buy_volume": 684.0, "taker_buy_quote": 32.832}, {"ts": 1770297000000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 600.0, "quote_volume": 28.8392, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 18.8552}, {"ts": 1770297060000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 282.0, "quote_volume": 13.5463, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 4.9543}, {"ts": 1770297120000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 7178.0, "quote_volume": 344.5046, "trades": 10, "taker_buy_volume": 6784.0, "taker_buy_quote": 325.632}, {"ts": 1770297180000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 1745.0, "quote_volume": 83.7831, "trades": 4, "taker_buy_volume": 1745.0, "taker_buy_quote": 83.7831}, {"ts": 1770297240000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 247.0, "quote_volume": 11.856, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.856}, {"ts": 1770297300000, "open": 0.0478, "high": 0.048, "low": 0.0478, "close": 0.0478, "volume": 97081.0, "quote_volume": 4649.5266, "trades": 62, "taker_buy_volume": 80332.0, "taker_buy_quote": 3848.2849}, {"ts": 1770297360000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 372.0, "quote_volume": 17.8188, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 17.8188}, {"ts": 1770297420000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 179.0, "quote_volume": 8.5562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297480000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 826.0, "quote_volume": 39.4828, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 28.68}, {"ts": 1770297540000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 411.0, "quote_volume": 19.6633, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 8.3825}, {"ts": 1770297600000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 1188.0, "quote_volume": 56.7495, "trades": 3, "taker_buy_volume": 819.0, "taker_buy_quote": 39.1482}, {"ts": 1770297660000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 1050.0, "quote_volume": 50.1024, "trades": 8, "taker_buy_volume": 174.0, "taker_buy_quote": 8.3172}, {"ts": 1770297720000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 9786.0, "quote_volume": 466.8314, "trades": 9, "taker_buy_volume": 9786.0, "taker_buy_quote": 466.8314}, {"ts": 1770297780000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 214.0, "quote_volume": 10.2078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297840000, "open": 0.0476, "high": 0.0478, "low": 0.0476, "close": 0.0478, "volume": 967.0, "quote_volume": 46.1256, "trades": 3, "taker_buy_volume": 761.0, "taker_buy_quote": 36.32}, {"ts": 1770297900000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 335.0, "quote_volume": 16.013, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 16.013}, {"ts": 1770297960000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 780.0, "quote_volume": 37.112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298020000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 11100.0, "quote_volume": 528.338, "trades": 7, "taker_buy_volume": 10704.0, "taker_buy_quote": 509.5104}, {"ts": 1770298080000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 10008.0, "quote_volume": 476.3808, "trades": 3, "taker_buy_volume": 10008.0, "taker_buy_quote": 476.3808}, {"ts": 1770298140000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 525.0, "quote_volume": 24.99, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 24.99}, {"ts": 1770298200000, "open": 0.0476, "high": 0.0477, "low": 0.0475, "close": 0.0476, "volume": 6270.0, "quote_volume": 298.8376, "trades": 5, "taker_buy_volume": 1814.0, "taker_buy_quote": 86.3464}, {"ts": 1770298260000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 6238.0, "quote_volume": 296.9897, "trades": 4, "taker_buy_volume": 6238.0, "taker_buy_quote": 296.9897}, {"ts": 1770298320000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 38513.0, "quote_volume": 1840.8392, "trades": 9, "taker_buy_volume": 34303.0, "taker_buy_quote": 1639.6172}, {"ts": 1770298380000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 6777.0, "quote_volume": 323.9021, "trades": 6, "taker_buy_volume": 5566.0, "taker_buy_quote": 266.0548}, {"ts": 1770298440000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 714.0, "quote_volume": 34.0578, "trades": 2, "taker_buy_volume": 714.0, "taker_buy_quote": 34.0578}, {"ts": 1770298500000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 988.0, "quote_volume": 47.1096, "trades": 2, "taker_buy_volume": 808.0, "taker_buy_quote": 38.5416}, {"ts": 1770298560000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 353.0, "quote_volume": 16.8381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298620000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 2699.0, "quote_volume": 128.7423, "trades": 2, "taker_buy_volume": 2699.0, "taker_buy_quote": 128.7423}, {"ts": 1770298680000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 1185.0, "quote_volume": 56.5478, "trades": 2, "taker_buy_volume": 1185.0, "taker_buy_quote": 56.5478}, {"ts": 1770298740000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 403.0, "quote_volume": 19.2003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298800000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 964.0, "quote_volume": 45.9097, "trades": 3, "taker_buy_volume": 964.0, "taker_buy_quote": 45.9097}, {"ts": 1770298860000, "open": 0.0475, "high": 0.0477, "low": 0.0475, "close": 0.0477, "volume": 1106.0, "quote_volume": 52.7216, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 44.5041}, {"ts": 1770298920000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 743.0, "quote_volume": 35.3462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298980000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 4909.0, "quote_volume": 233.6684, "trades": 5, "taker_buy_volume": 4909.0, "taker_buy_quote": 233.6684}, {"ts": 1770299040000, "open": 0.0477, "high": 0.0477, "low": 0.0475, "close": 0.0476, "volume": 5406.0, "quote_volume": 257.33, "trades": 4, "taker_buy_volume": 1225.0, "taker_buy_quote": 58.3275}, {"ts": 1770299100000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 2456.0, "quote_volume": 116.6705, "trades": 7, "taker_buy_volume": 105.0, "taker_buy_quote": 4.998}, {"ts": 1770299160000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 10972.0, "quote_volume": 520.2377, "trades": 7, "taker_buy_volume": 1649.0, "taker_buy_quote": 78.3275}, {"ts": 1770299220000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 4545.0, "quote_volume": 215.4695, "trades": 13, "taker_buy_volume": 2309.0, "taker_buy_quote": 109.4831}, {"ts": 1770299280000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 1781.0, "quote_volume": 84.5742, "trades": 3, "taker_buy_volume": 1548.0, "taker_buy_quote": 73.53}, {"ts": 1770299340000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 402.0, "quote_volume": 19.0767, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.4025}, {"ts": 1770299400000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 205.0, "quote_volume": 9.7375, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.7375}, {"ts": 1770299460000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1042.0, "quote_volume": 49.3908, "trades": 3, "taker_buy_volume": 642.0, "taker_buy_quote": 30.4308}, {"ts": 1770299520000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 1068.0, "quote_volume": 50.7534, "trades": 3, "taker_buy_volume": 1068.0, "taker_buy_quote": 50.7534}, {"ts": 1770299580000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 197.0, "quote_volume": 9.3575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299640000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 406.0, "quote_volume": 19.304, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 9.044}, {"ts": 1770299700000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 235.0, "quote_volume": 11.186, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.186}, {"ts": 1770299760000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299820000, "open": 0.0476, "high": 0.0476, "low": 0.0474, "close": 0.0474, "volume": 15346.0, "quote_volume": 727.8492, "trades": 7, "taker_buy_volume": 726.0, "taker_buy_quote": 34.4562}, {"ts": 1770299880000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 1164.0, "quote_volume": 55.1526, "trades": 3, "taker_buy_volume": 954.0, "taker_buy_quote": 45.2196}, {"ts": 1770299940000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 1083.0, "quote_volume": 51.3577, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 41.2141}, {"ts": 1770300000000, "open": 0.0475, "high": 0.0477, "low": 0.0475, "close": 0.0476, "volume": 81349.0, "quote_volume": 3869.3538, "trades": 70, "taker_buy_volume": 53860.0, "taker_buy_quote": 2563.5467}, {"ts": 1770300060000, "open": 0.0477, "high": 0.048, "low": 0.0477, "close": 0.048, "volume": 15760.0, "quote_volume": 753.0038, "trades": 9, "taker_buy_volume": 12785.0, "taker_buy_quote": 610.2038}, {"ts": 1770300120000, "open": 0.048, "high": 0.0481, "low": 0.0479, "close": 0.0481, "volume": 21010.0, "quote_volume": 1010.3904, "trades": 52, "taker_buy_volume": 20382.0, "taker_buy_quote": 980.2875}, {"ts": 1770300180000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 1500.0, "quote_volume": 71.981, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 71.981}, {"ts": 1770300240000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 205.0, "quote_volume": 9.8195, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.8195}, {"ts": 1770300300000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 16393.0, "quote_volume": 783.0845, "trades": 6, "taker_buy_volume": 15175.0, "taker_buy_quote": 724.8641}, {"ts": 1770300360000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 1292.0, "quote_volume": 61.6519, "trades": 8, "taker_buy_volume": 1292.0, "taker_buy_quote": 61.6519}, {"ts": 1770300420000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300480000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 909.0, "quote_volume": 43.3754, "trades": 5, "taker_buy_volume": 909.0, "taker_buy_quote": 43.3754}, {"ts": 1770300540000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 10226.0, "quote_volume": 486.7927, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 16.7427}, {"ts": 1770300600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 424.0, "quote_volume": 20.1824, "trades": 1, "taker_buy_volume": 424.0, "taker_buy_quote": 20.1824}, {"ts": 1770300660000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 4791.0, "quote_volume": 228.0516, "trades": 22, "taker_buy_volume": 741.0, "taker_buy_quote": 35.2716}, {"ts": 1770300720000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 1636.0, "quote_volume": 78.0562, "trades": 7, "taker_buy_volume": 961.0, "taker_buy_quote": 45.8587}, {"ts": 1770300780000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300840000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 8538.0, "quote_volume": 407.2626, "trades": 7, "taker_buy_volume": 8538.0, "taker_buy_quote": 407.2626}, {"ts": 1770300900000, "open": 0.0477, "high": 0.0478, "low": 0.0476, "close": 0.0476, "volume": 1960.0, "quote_volume": 93.4442, "trades": 6, "taker_buy_volume": 1249.0, "taker_buy_quote": 59.6006}, {"ts": 1770300960000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 249.0, "quote_volume": 11.8524, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8524}, {"ts": 1770301020000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301080000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 5465.0, "quote_volume": 260.134, "trades": 8, "taker_buy_volume": 5465.0, "taker_buy_quote": 260.134}, {"ts": 1770301140000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 1662.0, "quote_volume": 79.2774, "trades": 4, "taker_buy_volume": 1662.0, "taker_buy_quote": 79.2774}, {"ts": 1770301200000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770301260000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 424.0, "quote_volume": 20.2672, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 20.2672}, {"ts": 1770301320000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 209.0, "quote_volume": 9.9902, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.9902}, {"ts": 1770301380000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 10807.0, "quote_volume": 516.5746, "trades": 2, "taker_buy_volume": 10807.0, "taker_buy_quote": 516.5746}, {"ts": 1770301440000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 438.0, "quote_volume": 20.9802, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 20.9802}, {"ts": 1770301500000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 1665.0, "quote_volume": 79.8662, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 79.8662}, {"ts": 1770301560000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 9845.0, "quote_volume": 472.6199, "trades": 41, "taker_buy_volume": 9845.0, "taker_buy_quote": 472.6199}, {"ts": 1770301620000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1193.0, "quote_volume": 57.264, "trades": 4, "taker_buy_volume": 1193.0, "taker_buy_quote": 57.264}, {"ts": 1770301680000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 966.0, "quote_volume": 46.4646, "trades": 2, "taker_buy_volume": 966.0, "taker_buy_quote": 46.4646}, {"ts": 1770301740000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 203.0, "quote_volume": 9.7846, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 9.7846}, {"ts": 1770301800000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 6380.0, "quote_volume": 307.4477, "trades": 6, "taker_buy_volume": 2330.0, "taker_buy_quote": 112.2377}, {"ts": 1770301860000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 17261.0, "quote_volume": 833.5089, "trades": 17, "taker_buy_volume": 10782.0, "taker_buy_quote": 520.6908}, {"ts": 1770301920000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.0482, "volume": 1684.0, "quote_volume": 80.936, "trades": 3, "taker_buy_volume": 1684.0, "taker_buy_quote": 80.936}, {"ts": 1770301980000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 1639.0, "quote_volume": 79.1841, "trades": 4, "taker_buy_volume": 1639.0, "taker_buy_quote": 79.1841}, {"ts": 1770302040000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 1196.0, "quote_volume": 57.7036, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 30.4624}, {"ts": 1770302100000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 7324.0, "quote_volume": 354.9095, "trades": 7, "taker_buy_volume": 7117.0, "taker_buy_quote": 344.9114}, {"ts": 1770302160000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 4799.0, "quote_volume": 232.2716, "trades": 3, "taker_buy_volume": 749.0, "taker_buy_quote": 36.2516}, {"ts": 1770302220000, "open": 0.0482, "high": 0.0486, "low": 0.0482, "close": 0.0486, "volume": 2710.0, "quote_volume": 131.1502, "trades": 7, "taker_buy_volume": 2564.0, "taker_buy_quote": 124.0984}, {"ts": 1770302280000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302340000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 13035.0, "quote_volume": 634.7162, "trades": 5, "taker_buy_volume": 8985.0, "taker_buy_quote": 437.4812}, {"ts": 1770302400000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 6863.0, "quote_volume": 332.8671, "trades": 9, "taker_buy_volume": 719.0, "taker_buy_quote": 34.8715}, {"ts": 1770302460000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302520000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 1854.0, "quote_volume": 89.8207, "trades": 3, "taker_buy_volume": 1615.0, "taker_buy_quote": 78.2531}, {"ts": 1770302580000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 1867.0, "quote_volume": 90.6409, "trades": 2, "taker_buy_volume": 1867.0, "taker_buy_quote": 90.6409}, {"ts": 1770302640000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 1483.0, "quote_volume": 71.9055, "trades": 3, "taker_buy_volume": 1283.0, "taker_buy_quote": 62.2255}, {"ts": 1770302700000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 6011.0, "quote_volume": 290.9324, "trades": 3, "taker_buy_volume": 5011.0, "taker_buy_quote": 242.5324}, {"ts": 1770302760000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 110500.0, "quote_volume": 5337.2317, "trades": 44, "taker_buy_volume": 4867.0, "taker_buy_quote": 235.1578}, {"ts": 1770302820000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 9175.0, "quote_volume": 445.823, "trades": 6, "taker_buy_volume": 8271.0, "taker_buy_quote": 401.8886}, {"ts": 1770302880000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770302940000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 4050.0, "quote_volume": 195.615, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 195.615}, {"ts": 1770303000000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 554.0, "quote_volume": 26.8136, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 26.8136}, {"ts": 1770303060000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 13430.0, "quote_volume": 647.4147, "trades": 5, "taker_buy_volume": 8987.0, "taker_buy_quote": 433.2621}, {"ts": 1770303120000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303180000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303240000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303300000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 4614.0, "quote_volume": 221.472, "trades": 6, "taker_buy_volume": 657.0, "taker_buy_quote": 31.536}, {"ts": 1770303360000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 590.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 590.0, "taker_buy_quote": 28.32}, {"ts": 1770303420000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 6366.0, "quote_volume": 304.2948, "trades": 6, "taker_buy_volume": 4050.0, "taker_buy_quote": 193.59}, {"ts": 1770303480000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 125.0, "quote_volume": 5.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303540000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 921.0, "quote_volume": 44.0238, "trades": 2, "taker_buy_volume": 921.0, "taker_buy_quote": 44.0238}, {"ts": 1770303600000, "open": 0.0478, "high": 0.0479, "low": 0.0477, "close": 0.0477, "volume": 42863.0, "quote_volume": 2048.9623, "trades": 47, "taker_buy_volume": 17606.0, "taker_buy_quote": 841.6108}, {"ts": 1770303660000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 2023.0, "quote_volume": 96.4971, "trades": 2, "taker_buy_volume": 2023.0, "taker_buy_quote": 96.4971}, {"ts": 1770303720000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 920.0, "quote_volume": 43.884, "trades": 1, "taker_buy_volume": 920.0, "taker_buy_quote": 43.884}, {"ts": 1770303780000, "open": 0.0476, "high": 0.0477, "low": 0.0475, "close": 0.0475, "volume": 2036.0, "quote_volume": 96.9551, "trades": 3, "taker_buy_volume": 2036.0, "taker_buy_quote": 96.9551}, {"ts": 1770303840000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 12425.0, "quote_volume": 589.2234, "trades": 19, "taker_buy_volume": 6834.0, "taker_buy_quote": 324.21}, {"ts": 1770303900000, "open": 0.0474, "high": 0.0474, "low": 0.0471, "close": 0.0471, "volume": 1166.0, "quote_volume": 55.0865, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303960000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 1395.0, "quote_volume": 65.6666, "trades": 8, "taker_buy_volume": 1016.0, "taker_buy_quote": 47.8536}, {"ts": 1770304020000, "open": 0.047, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 114611.0, "quote_volume": 5387.1105, "trades": 32, "taker_buy_volume": 8103.0, "taker_buy_quote": 381.2463}, {"ts": 1770304080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 138514.0, "quote_volume": 6510.158, "trades": 3, "taker_buy_volume": 134464.0, "taker_buy_quote": 6319.808}, {"ts": 1770304140000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 2073.0, "quote_volume": 97.4931, "trades": 10, "taker_buy_volume": 2073.0, "taker_buy_quote": 97.4931}, {"ts": 1770304200000, "open": 0.0471, "high": 0.0471, "low": 0.0469, "close": 0.0469, "volume": 1380.0, "quote_volume": 64.9172, "trades": 9, "taker_buy_volume": 976.0, "taker_buy_quote": 45.9696}, {"ts": 1770304260000, "open": 0.0468, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 14634.0, "quote_volume": 682.447, "trades": 8, "taker_buy_volume": 8560.0, "taker_buy_quote": 399.3858}, {"ts": 1770304320000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 8709.0, "quote_volume": 404.9488, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 188.325}, {"ts": 1770304380000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 24373.0, "quote_volume": 1133.2164, "trades": 23, "taker_buy_volume": 24373.0, "taker_buy_quote": 1133.2164}, {"ts": 1770304440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770304500000, "open": 0.0465, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 4665.0, "quote_volume": 217.2616, "trades": 8, "taker_buy_volume": 4665.0, "taker_buy_quote": 217.2616}, {"ts": 1770304560000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1112.0, "quote_volume": 52.082, "trades": 5, "taker_buy_volume": 1112.0, "taker_buy_quote": 52.082}, {"ts": 1770304620000, "open": 0.0467, "high": 0.0469, "low": 0.0467, "close": 0.0469, "volume": 3075.0, "quote_volume": 144.0301, "trades": 5, "taker_buy_volume": 3075.0, "taker_buy_quote": 144.0301}, {"ts": 1770304680000, "open": 0.0469, "high": 0.0469, "low": 0.0466, "close": 0.0466, "volume": 20690.0, "quote_volume": 965.8575, "trades": 112, "taker_buy_volume": 4444.0, "taker_buy_quote": 207.2506}, {"ts": 1770304740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 900.0, "quote_volume": 42.03, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 42.03}, {"ts": 1770304800000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 11886.0, "quote_volume": 553.6521, "trades": 11, "taker_buy_volume": 11886.0, "taker_buy_quote": 553.6521}, {"ts": 1770304860000, "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0462, "volume": 33403.0, "quote_volume": 1546.267, "trades": 13, "taker_buy_volume": 12383.0, "taker_buy_quote": 572.6941}, {"ts": 1770304920000, "open": 0.0461, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 21867.0, "quote_volume": 1008.5294, "trades": 18, "taker_buy_volume": 5740.0, "taker_buy_quote": 264.6964}, {"ts": 1770304980000, "open": 0.0461, "high": 0.0461, "low": 0.0455, "close": 0.0456, "volume": 192362.0, "quote_volume": 8813.3235, "trades": 74, "taker_buy_volume": 58559.0, "taker_buy_quote": 2693.8991}, {"ts": 1770305040000, "open": 0.0456, "high": 0.0459, "low": 0.0455, "close": 0.0459, "volume": 103813.0, "quote_volume": 4746.0084, "trades": 62, "taker_buy_volume": 75390.0, "taker_buy_quote": 3450.0158}, {"ts": 1770305100000, "open": 0.046, "high": 0.0465, "low": 0.0459, "close": 0.0465, "volume": 62819.0, "quote_volume": 2900.5029, "trades": 34, "taker_buy_volume": 53014.0, "taker_buy_quote": 2448.5577}, {"ts": 1770305160000, "open": 0.0461, "high": 0.0461, "low": 0.0459, "close": 0.0459, "volume": 5952.0, "quote_volume": 273.7818, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770305220000, "open": 0.0459, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 10434.0, "quote_volume": 478.5705, "trades": 11, "taker_buy_volume": 5338.0, "taker_buy_quote": 245.1026}, {"ts": 1770305280000, "open": 0.0458, "high": 0.046, "low": 0.0456, "close": 0.0456, "volume": 60398.0, "quote_volume": 2760.06, "trades": 21, "taker_buy_volume": 2190.0, "taker_buy_quote": 100.6412}, {"ts": 1770305340000, "open": 0.0456, "high": 0.0457, "low": 0.0454, "close": 0.0454, "volume": 13370.0, "quote_volume": 608.6972, "trades": 14, "taker_buy_volume": 4576.0, "taker_buy_quote": 209.0405}, {"ts": 1770305400000, "open": 0.0454, "high": 0.0461, "low": 0.0454, "close": 0.0458, "volume": 44040.0, "quote_volume": 2016.6308, "trades": 35, "taker_buy_volume": 29466.0, "taker_buy_quote": 1349.1567}, {"ts": 1770305460000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 5897.0, "quote_volume": 269.6005, "trades": 7, "taker_buy_volume": 656.0, "taker_buy_quote": 30.0448}, {"ts": 1770305520000, "open": 0.0456, "high": 0.0456, "low": 0.0452, "close": 0.0452, "volume": 37784.0, "quote_volume": 1717.5304, "trades": 33, "taker_buy_volume": 5425.0, "taker_buy_quote": 247.38}, {"ts": 1770305580000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 13755.0, "quote_volume": 624.292, "trades": 14, "taker_buy_volume": 9206.0, "taker_buy_quote": 417.8173}, {"ts": 1770305640000, "open": 0.0452, "high": 0.0453, "low": 0.0449, "close": 0.0451, "volume": 63775.0, "quote_volume": 2874.8216, "trades": 27, "taker_buy_volume": 44210.0, "taker_buy_quote": 1993.9471}, {"ts": 1770305700000, "open": 0.0451, "high": 0.0456, "low": 0.0451, "close": 0.0453, "volume": 79016.0, "quote_volume": 3587.4878, "trades": 67, "taker_buy_volume": 46039.0, "taker_buy_quote": 2092.2009}, {"ts": 1770305760000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 2223.0, "quote_volume": 100.5407, "trades": 6, "taker_buy_volume": 1968.0, "taker_buy_quote": 89.0147}, {"ts": 1770305820000, "open": 0.0452, "high": 0.0454, "low": 0.0452, "close": 0.0454, "volume": 11065.0, "quote_volume": 501.3425, "trades": 19, "taker_buy_volume": 7810.0, "taker_buy_quote": 354.0131}, {"ts": 1770305880000, "open": 0.0454, "high": 0.0454, "low": 0.0451, "close": 0.0454, "volume": 461529.0, "quote_volume": 20862.2446, "trades": 84, "taker_buy_volume": 25702.0, "taker_buy_quote": 1164.4018}, {"ts": 1770305940000, "open": 0.0454, "high": 0.0456, "low": 0.0453, "close": 0.0456, "volume": 234746.0, "quote_volume": 10669.2486, "trades": 73, "taker_buy_volume": 66529.0, "taker_buy_quote": 3031.9765}, {"ts": 1770306000000, "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 48138.0, "quote_volume": 2193.91, "trades": 46, "taker_buy_volume": 18387.0, "taker_buy_quote": 838.1122}, {"ts": 1770306060000, "open": 0.0457, "high": 0.0461, "low": 0.0457, "close": 0.046, "volume": 27962.0, "quote_volume": 1285.4842, "trades": 26, "taker_buy_volume": 26774.0, "taker_buy_quote": 1230.8362}, {"ts": 1770306120000, "open": 0.0461, "high": 0.0463, "low": 0.0461, "close": 0.0463, "volume": 12517.0, "quote_volume": 578.4045, "trades": 10, "taker_buy_volume": 12517.0, "taker_buy_quote": 578.4045}, {"ts": 1770306180000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 13164.0, "quote_volume": 609.1268, "trades": 18, "taker_buy_volume": 13164.0, "taker_buy_quote": 609.1268}, {"ts": 1770306240000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 553.0, "quote_volume": 25.6228, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 25.6228}, {"ts": 1770306300000, "open": 0.0464, "high": 0.0465, "low": 0.0461, "close": 0.0462, "volume": 18780.0, "quote_volume": 871.0111, "trades": 11, "taker_buy_volume": 16905.0, "taker_buy_quote": 784.477}, {"ts": 1770306360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 6647.0, "quote_volume": 305.0973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770306420000, "open": 0.0458, "high": 0.0461, "low": 0.0458, "close": 0.0461, "volume": 131399.0, "quote_volume": 6031.5602, "trades": 28, "taker_buy_volume": 61480.0, "taker_buy_quote": 2829.27}, {"ts": 1770306480000, "open": 0.046, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 33751.0, "quote_volume": 1556.9049, "trades": 7, "taker_buy_volume": 33751.0, "taker_buy_quote": 1556.9049}, {"ts": 1770306540000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 21346.0, "quote_volume": 986.1652, "trades": 10, "taker_buy_volume": 12412.0, "taker_buy_quote": 573.4344}, {"ts": 1770306600000, "open": 0.0463, "high": 0.0466, "low": 0.0463, "close": 0.0466, "volume": 23071.0, "quote_volume": 1070.4934, "trades": 11, "taker_buy_volume": 22725.0, "taker_buy_quote": 1054.3698}, {"ts": 1770306660000, "open": 0.0468, "high": 0.0469, "low": 0.0467, "close": 0.0469, "volume": 5089.0, "quote_volume": 238.115, "trades": 4, "taker_buy_volume": 4413.0, "taker_buy_quote": 206.5458}, {"ts": 1770306720000, "open": 0.0467, "high": 0.0468, "low": 0.0466, "close": 0.0468, "volume": 12201.0, "quote_volume": 569.7435, "trades": 9, "taker_buy_volume": 520.0, "taker_buy_quote": 24.336}, {"ts": 1770306780000, "open": 0.0468, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 8871.0, "quote_volume": 414.0823, "trades": 12, "taker_buy_volume": 306.0, "taker_buy_quote": 14.3048}, {"ts": 1770306840000, "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 10245.0, "quote_volume": 476.0824, "trades": 7, "taker_buy_volume": 1205.0, "taker_buy_quote": 56.153}, {"ts": 1770306900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770306960000, "open": 0.0464, "high": 0.0464, "low": 0.0461, "close": 0.0461, "volume": 48432.0, "quote_volume": 2240.9366, "trades": 15, "taker_buy_volume": 25202.0, "taker_buy_quote": 1169.2728}, {"ts": 1770307020000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 30071.0, "quote_volume": 1380.2785, "trades": 47, "taker_buy_volume": 196.0, "taker_buy_quote": 9.016}, {"ts": 1770307080000, "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.0461, "volume": 1336.0, "quote_volume": 61.4547, "trades": 4, "taker_buy_volume": 1336.0, "taker_buy_quote": 61.4547}, {"ts": 1770307140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 176.0, "quote_volume": 8.096, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 8.096}, {"ts": 1770307200000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 356.0, "quote_volume": 16.3404, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 7.5276}, {"ts": 1770307260000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 352.0, "quote_volume": 16.2081, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 16.2081}, {"ts": 1770307320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307380000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 1549.0, "quote_volume": 70.9034, "trades": 5, "taker_buy_volume": 1238.0, "taker_buy_quote": 56.6797}, {"ts": 1770307440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 584.0, "quote_volume": 26.6888, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 26.6888}, {"ts": 1770307500000, "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 13338.0, "quote_volume": 608.1111, "trades": 15, "taker_buy_volume": 4119.0, "taker_buy_quote": 188.2383}, {"ts": 1770307560000, "open": 0.0457, "high": 0.046, "low": 0.0457, "close": 0.0458, "volume": 31532.0, "quote_volume": 1442.8235, "trades": 47, "taker_buy_volume": 8703.0, "taker_buy_quote": 399.4417}, {"ts": 1770307620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 647.0, "quote_volume": 29.6973, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 29.6973}, {"ts": 1770307680000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 161.0, "quote_volume": 7.3577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770307740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 345.0, "quote_volume": 15.732, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 15.732}, {"ts": 1770307800000, "open": 0.0457, "high": 0.0461, "low": 0.0457, "close": 0.0459, "volume": 33691.0, "quote_volume": 1546.5288, "trades": 12, "taker_buy_volume": 18750.0, "taker_buy_quote": 859.9269}, {"ts": 1770307860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 7272.0, "quote_volume": 333.0576, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 7.2364}, {"ts": 1770307920000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 5457.0, "quote_volume": 249.4244, "trades": 5, "taker_buy_volume": 395.0, "taker_buy_quote": 18.091}, {"ts": 1770307980000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 562.0, "quote_volume": 25.7274, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 25.7274}, {"ts": 1770308040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 190.0, "quote_volume": 8.683, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.683}, {"ts": 1770308100000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 393.0, "quote_volume": 17.9374, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 17.9374}, {"ts": 1770308160000, "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 2592.0, "quote_volume": 118.7136, "trades": 5, "taker_buy_volume": 2022.0, "taker_buy_quote": 92.6646}, {"ts": 1770308220000, "open": 0.046, "high": 0.0461, "low": 0.0459, "close": 0.046, "volume": 37600.0, "quote_volume": 1728.1874, "trades": 8, "taker_buy_volume": 16929.0, "taker_buy_quote": 779.3885}, {"ts": 1770308280000, "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.0459, "volume": 217088.0, "quote_volume": 9985.7283, "trades": 45, "taker_buy_volume": 172136.0, "taker_buy_quote": 7921.4724}, {"ts": 1770308340000, "open": 0.0459, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 8931.0, "quote_volume": 409.1709, "trades": 11, "taker_buy_volume": 898.0, "taker_buy_quote": 41.2595}, {"ts": 1770308400000, "open": 0.046, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 23141.0, "quote_volume": 1062.2757, "trades": 10, "taker_buy_volume": 11656.0, "taker_buy_quote": 536.1368}, {"ts": 1770308460000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 941.0, "quote_volume": 43.1712, "trades": 3, "taker_buy_volume": 941.0, "taker_buy_quote": 43.1712}, {"ts": 1770308520000, "open": 0.046, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 22329.0, "quote_volume": 1030.4038, "trades": 12, "taker_buy_volume": 11093.0, "taker_buy_quote": 511.3006}, {"ts": 1770308580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 177.0, "quote_volume": 8.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308640000, "open": 0.0461, "high": 0.0467, "low": 0.046, "close": 0.0466, "volume": 182405.0, "quote_volume": 8476.5968, "trades": 159, "taker_buy_volume": 163137.0, "taker_buy_quote": 7582.3936}, {"ts": 1770308700000, "open": 0.0465, "high": 0.0468, "low": 0.0465, "close": 0.0465, "volume": 82130.0, "quote_volume": 3826.07, "trades": 19, "taker_buy_volume": 14513.0, "taker_buy_quote": 677.6145}, {"ts": 1770308760000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 759.0, "quote_volume": 35.2646, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 21.855}, {"ts": 1770308820000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 17347.0, "quote_volume": 806.6559, "trades": 5, "taker_buy_volume": 17347.0, "taker_buy_quote": 806.6559}, {"ts": 1770308880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 8678.0, "quote_volume": 404.3948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770308940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 5697.0, "quote_volume": 264.9105, "trades": 4, "taker_buy_volume": 1347.0, "taker_buy_quote": 62.6355}, {"ts": 1770309000000, "open": 0.0466, "high": 0.0468, "low": 0.0466, "close": 0.0468, "volume": 4533.0, "quote_volume": 212.1034, "trades": 4, "taker_buy_volume": 4533.0, "taker_buy_quote": 212.1034}, {"ts": 1770309060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309120000, "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0465, "volume": 11699.0, "quote_volume": 542.9598, "trades": 5, "taker_buy_volume": 380.0, "taker_buy_quote": 17.6904}, {"ts": 1770309180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1064.0, "quote_volume": 49.476, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 49.476}, {"ts": 1770309240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 10269.0, "quote_volume": 478.5354, "trades": 2, "taker_buy_volume": 10269.0, "taker_buy_quote": 478.5354}, {"ts": 1770309300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3305.0, "quote_volume": 154.3435, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 8.1725}, {"ts": 1770309360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2807.0, "quote_volume": 131.3676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1007.0, "quote_volume": 46.8255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1571.0, "quote_volume": 73.0515, "trades": 3, "taker_buy_volume": 1571.0, "taker_buy_quote": 73.0515}, {"ts": 1770309540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 147.0, "quote_volume": 6.8355, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 6.8355}, {"ts": 1770309600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 161.0, "quote_volume": 7.4704, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 7.4704}, {"ts": 1770309660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309720000, "open": 0.0462, "high": 0.0464, "low": 0.0462, "close": 0.0464, "volume": 1145.0, "quote_volume": 52.9282, "trades": 2, "taker_buy_volume": 1145.0, "taker_buy_quote": 52.9282}, {"ts": 1770309780000, "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0462, "volume": 2201.0, "quote_volume": 101.7596, "trades": 5, "taker_buy_volume": 2051.0, "taker_buy_quote": 94.8296}, {"ts": 1770309840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770309900000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 6479.0, "quote_volume": 297.8661, "trades": 5, "taker_buy_volume": 991.0, "taker_buy_quote": 45.4869}, {"ts": 1770309960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 2539.0, "quote_volume": 116.2862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310080000, "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.046, "volume": 47945.0, "quote_volume": 2196.2237, "trades": 63, "taker_buy_volume": 43895.0, "taker_buy_quote": 2010.7337}, {"ts": 1770310140000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 8507.0, "quote_volume": 390.512, "trades": 5, "taker_buy_volume": 407.0, "taker_buy_quote": 18.722}, {"ts": 1770310200000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 25982.0, "quote_volume": 1197.8255, "trades": 6, "taker_buy_volume": 25982.0, "taker_buy_quote": 1197.8255}, {"ts": 1770310260000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 12688.0, "quote_volume": 588.704, "trades": 20, "taker_buy_volume": 8446.0, "taker_buy_quote": 391.8944}, {"ts": 1770310320000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 58354.0, "quote_volume": 2714.8937, "trades": 62, "taker_buy_volume": 42434.0, "taker_buy_quote": 1973.3205}, {"ts": 1770310380000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 15593.0, "quote_volume": 727.4776, "trades": 9, "taker_buy_volume": 1193.0, "taker_buy_quote": 55.7131}, {"ts": 1770310440000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 970.0, "quote_volume": 45.3587, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 45.3587}, {"ts": 1770310500000, "open": 0.0468, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 6454.0, "quote_volume": 300.7946, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 8.9388}, {"ts": 1770310560000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 14242.0, "quote_volume": 660.8288, "trades": 6, "taker_buy_volume": 794.0, "taker_buy_quote": 36.8416}, {"ts": 1770310620000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 1195.0, "quote_volume": 55.5322, "trades": 4, "taker_buy_volume": 842.0, "taker_buy_quote": 39.153}, {"ts": 1770310680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 145.0, "quote_volume": 6.7135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770310740000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 1887.0, "quote_volume": 87.2681, "trades": 3, "taker_buy_volume": 887.0, "taker_buy_quote": 41.0681}, {"ts": 1770310800000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 8253.0, "quote_volume": 383.7091, "trades": 4, "taker_buy_volume": 8253.0, "taker_buy_quote": 383.7091}, {"ts": 1770310860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1231.0, "quote_volume": 56.8722, "trades": 2, "taker_buy_volume": 1231.0, "taker_buy_quote": 56.8722}, {"ts": 1770310920000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 5652.0, "quote_volume": 260.5763, "trades": 6, "taker_buy_volume": 353.0, "taker_buy_quote": 16.2924}, {"ts": 1770310980000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311040000, "open": 0.046, "high": 0.046, "low": 0.0457, "close": 0.0459, "volume": 101918.0, "quote_volume": 4668.3809, "trades": 27, "taker_buy_volume": 61893.0, "taker_buy_quote": 2835.6654}, {"ts": 1770311100000, "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.046, "volume": 8010.0, "quote_volume": 366.8964, "trades": 8, "taker_buy_volume": 192.0, "taker_buy_quote": 8.832}, {"ts": 1770311160000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 6377.0, "quote_volume": 293.1608, "trades": 7, "taker_buy_volume": 515.0, "taker_buy_quote": 23.69}, {"ts": 1770311220000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 569.0, "quote_volume": 26.0033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311340000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 390.0, "quote_volume": 17.706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311400000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 1668.0, "quote_volume": 75.5604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311460000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 483.0, "quote_volume": 21.9282, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 21.9282}, {"ts": 1770311520000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311580000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311640000, "open": 0.0453, "high": 0.0455, "low": 0.0453, "close": 0.0454, "volume": 3063.0, "quote_volume": 138.8885, "trades": 3, "taker_buy_volume": 583.0, "taker_buy_quote": 26.5265}, {"ts": 1770311700000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 10389.0, "quote_volume": 469.6085, "trades": 10, "taker_buy_volume": 257.0, "taker_buy_quote": 11.6421}, {"ts": 1770311760000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 1067.0, "quote_volume": 48.2504, "trades": 9, "taker_buy_volume": 220.0, "taker_buy_quote": 9.966}, {"ts": 1770311820000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 9879.0, "quote_volume": 446.516, "trades": 30, "taker_buy_volume": 9311.0, "taker_buy_quote": 420.8572}, {"ts": 1770311880000, "open": 0.0453, "high": 0.0453, "low": 0.0451, "close": 0.0451, "volume": 4275.0, "quote_volume": 192.8618, "trades": 8, "taker_buy_volume": 371.0, "taker_buy_quote": 16.7914}, {"ts": 1770311940000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 1485.0, "quote_volume": 66.8413, "trades": 9, "taker_buy_volume": 163.0, "taker_buy_quote": 7.3513}, {"ts": 1770312000000, "open": 0.045, "high": 0.045, "low": 0.0445, "close": 0.0447, "volume": 78226.0, "quote_volume": 3498.6716, "trades": 28, "taker_buy_volume": 12420.0, "taker_buy_quote": 553.9454}, {"ts": 1770312060000, "open": 0.0447, "high": 0.0448, "low": 0.0446, "close": 0.0448, "volume": 8404.0, "quote_volume": 375.6953, "trades": 22, "taker_buy_volume": 372.0, "taker_buy_quote": 16.6447}, {"ts": 1770312120000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 9258.0, "quote_volume": 416.5726, "trades": 23, "taker_buy_volume": 6020.0, "taker_buy_quote": 270.9}, {"ts": 1770312180000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 8185.0, "quote_volume": 369.3823, "trades": 32, "taker_buy_volume": 3181.0, "taker_buy_quote": 143.5073}, {"ts": 1770312240000, "open": 0.0453, "high": 0.0457, "low": 0.0453, "close": 0.0457, "volume": 42673.0, "quote_volume": 1945.5861, "trades": 61, "taker_buy_volume": 34907.0, "taker_buy_quote": 1592.7629}, {"ts": 1770312300000, "open": 0.0458, "high": 0.0465, "low": 0.0457, "close": 0.0458, "volume": 566143.0, "quote_volume": 26069.1512, "trades": 131, "taker_buy_volume": 514312.0, "taker_buy_quote": 23695.9982}, {"ts": 1770312360000, "open": 0.0459, "high": 0.0469, "low": 0.0458, "close": 0.0463, "volume": 1686588.0, "quote_volume": 78325.032, "trades": 287, "taker_buy_volume": 853508.0, "taker_buy_quote": 39532.062}, {"ts": 1770312420000, "open": 0.0462, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 62468.0, "quote_volume": 2882.8176, "trades": 41, "taker_buy_volume": 17112.0, "taker_buy_quote": 790.4514}, {"ts": 1770312480000, "open": 0.0463, "high": 0.0463, "low": 0.0461, "close": 0.0461, "volume": 28970.0, "quote_volume": 1335.9287, "trades": 10, "taker_buy_volume": 1997.0, "taker_buy_quote": 92.4611}, {"ts": 1770312540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 92639.0, "quote_volume": 4270.6579, "trades": 9, "taker_buy_volume": 88589.0, "taker_buy_quote": 4083.9529}, {"ts": 1770312600000, "open": 0.0461, "high": 0.0463, "low": 0.0461, "close": 0.0462, "volume": 39006.0, "quote_volume": 1802.3079, "trades": 8, "taker_buy_volume": 38841.0, "taker_buy_quote": 1794.7014}, {"ts": 1770312660000, "open": 0.0461, "high": 0.0461, "low": 0.0453, "close": 0.0454, "volume": 62171.0, "quote_volume": 2831.5948, "trades": 40, "taker_buy_volume": 9529.0, "taker_buy_quote": 432.9948}, {"ts": 1770312720000, "open": 0.0454, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 28091.0, "quote_volume": 1277.67, "trades": 36, "taker_buy_volume": 15795.0, "taker_buy_quote": 718.202}, {"ts": 1770312780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 25751.0, "quote_volume": 1174.2456, "trades": 29, "taker_buy_volume": 13014.0, "taker_buy_quote": 593.4384}, {"ts": 1770312840000, "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0456, "volume": 6347.0, "quote_volume": 289.8467, "trades": 14, "taker_buy_volume": 810.0, "taker_buy_quote": 37.0148}, {"ts": 1770312900000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 504.0, "quote_volume": 22.932, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 22.932}, {"ts": 1770312960000, "open": 0.0455, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 15478.0, "quote_volume": 704.8057, "trades": 101, "taker_buy_volume": 12398.0, "taker_buy_quote": 564.1506}, {"ts": 1770313020000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 1903.0, "quote_volume": 86.9164, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313080000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 152.0, "quote_volume": 6.9464, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.9464}, {"ts": 1770313140000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 4453.0, "quote_volume": 203.4491, "trades": 18, "taker_buy_volume": 921.0, "taker_buy_quote": 42.0367}, {"ts": 1770313200000, "open": 0.0455, "high": 0.0458, "low": 0.0455, "close": 0.0458, "volume": 25658.0, "quote_volume": 1171.0807, "trades": 5, "taker_buy_volume": 12417.0, "taker_buy_quote": 568.6152}, {"ts": 1770313260000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 26804.0, "quote_volume": 1228.5021, "trades": 51, "taker_buy_volume": 26583.0, "taker_buy_quote": 1218.3803}, {"ts": 1770313320000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 8165.0, "quote_volume": 372.324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313380000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 4196.0, "quote_volume": 191.3534, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 7.2206}, {"ts": 1770313440000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313500000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 6460.0, "quote_volume": 295.8496, "trades": 3, "taker_buy_volume": 2460.0, "taker_buy_quote": 112.6496}, {"ts": 1770313560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2710.0, "quote_volume": 123.847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770313620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 162.0, "quote_volume": 7.4196, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 7.4196}, {"ts": 1770313680000, "open": 0.0458, "high": 0.0458, "low": 0.0456, "close": 0.0456, "volume": 4311.0, "quote_volume": 196.6126, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 14.2126}, {"ts": 1770313740000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 13608.0, "quote_volume": 617.8032, "trades": 5, "taker_buy_volume": 609.0, "taker_buy_quote": 27.6486}, {"ts": 1770313800000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 3542.0, "quote_volume": 160.88, "trades": 6, "taker_buy_volume": 176.0, "taker_buy_quote": 8.008}, {"ts": 1770313860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4327.0, "quote_volume": 197.3112, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 18.24}, {"ts": 1770313920000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 2589.0, "quote_volume": 117.5808, "trades": 10, "taker_buy_volume": 402.0, "taker_buy_quote": 18.291}, {"ts": 1770313980000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 193.0, "quote_volume": 8.7622, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.7622}, {"ts": 1770314040000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1071.0, "quote_volume": 48.6234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314100000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 7871.0, "quote_volume": 356.5563, "trades": 9, "taker_buy_volume": 3661.0, "taker_buy_quote": 165.8433}, {"ts": 1770314160000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 16130.0, "quote_volume": 732.302, "trades": 5, "taker_buy_volume": 12110.0, "taker_buy_quote": 549.794}, {"ts": 1770314220000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 1704.0, "quote_volume": 77.1912, "trades": 1, "taker_buy_volume": 1704.0, "taker_buy_quote": 77.1912}, {"ts": 1770314280000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 2440.0, "quote_volume": 110.3108, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 10.3284}, {"ts": 1770314340000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314400000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314460000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 208.0, "quote_volume": 9.4224, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.4224}, {"ts": 1770314520000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 20334.0, "quote_volume": 925.2128, "trades": 6, "taker_buy_volume": 20334.0, "taker_buy_quote": 925.2128}, {"ts": 1770314580000, "open": 0.0452, "high": 0.0452, "low": 0.045, "close": 0.045, "volume": 14247.0, "quote_volume": 641.4461, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314640000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 30302.0, "quote_volume": 1372.6237, "trades": 24, "taker_buy_volume": 25261.0, "taker_buy_quote": 1144.2664}, {"ts": 1770314700000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 378.0, "quote_volume": 17.0856, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 17.0856}, {"ts": 1770314760000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314820000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770314880000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1107.0, "quote_volume": 50.0364, "trades": 1, "taker_buy_volume": 1107.0, "taker_buy_quote": 50.0364}, {"ts": 1770314940000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 676.0, "quote_volume": 30.5552, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 30.5552}, {"ts": 1770315000000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 605.0, "quote_volume": 27.3339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315060000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 2011.0, "quote_volume": 90.7941, "trades": 10, "taker_buy_volume": 859.0, "taker_buy_quote": 38.8268}, {"ts": 1770315120000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 3132.0, "quote_volume": 141.8641, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 6.9309}, {"ts": 1770315180000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 252.0, "quote_volume": 11.3904, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.3904}, {"ts": 1770315240000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 481.0, "quote_volume": 21.7089, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 7.1416}, {"ts": 1770315300000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 21200.0, "quote_volume": 959.9398, "trades": 7, "taker_buy_volume": 19371.0, "taker_buy_quote": 877.1013}, {"ts": 1770315360000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 5934.0, "quote_volume": 267.133, "trades": 4, "taker_buy_volume": 796.0, "taker_buy_quote": 35.8536}, {"ts": 1770315420000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 5148.0, "quote_volume": 231.6436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315480000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 1533.0, "quote_volume": 68.9424, "trades": 3, "taker_buy_volume": 1320.0, "taker_buy_quote": 59.4}, {"ts": 1770315540000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 60841.0, "quote_volume": 2743.9936, "trades": 56, "taker_buy_volume": 60841.0, "taker_buy_quote": 2743.9936}, {"ts": 1770315600000, "open": 0.045, "high": 0.045, "low": 0.0448, "close": 0.0448, "volume": 1640.0, "quote_volume": 73.7736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315660000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 139625.0, "quote_volume": 6256.1725, "trades": 115, "taker_buy_volume": 78258.0, "taker_buy_quote": 3506.9309}, {"ts": 1770315720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1647.0, "quote_volume": 73.6209, "trades": 4, "taker_buy_volume": 1223.0, "taker_buy_quote": 54.6681}, {"ts": 1770315780000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 4460.0, "quote_volume": 199.4875, "trades": 5, "taker_buy_volume": 614.0, "taker_buy_quote": 27.5072}, {"ts": 1770315840000, "open": 0.0448, "high": 0.0453, "low": 0.0448, "close": 0.0453, "volume": 32708.0, "quote_volume": 1475.312, "trades": 12, "taker_buy_volume": 27969.0, "taker_buy_quote": 1260.9109}, {"ts": 1770315900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1683.0, "quote_volume": 75.735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770315960000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 713.0, "quote_volume": 32.0298, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 7.245}, {"ts": 1770316020000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 175.0, "quote_volume": 7.875, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.875}, {"ts": 1770316080000, "open": 0.0449, "high": 0.0449, "low": 0.0446, "close": 0.0448, "volume": 260895.0, "quote_volume": 11666.8373, "trades": 67, "taker_buy_volume": 181149.0, "taker_buy_quote": 8102.5276}, {"ts": 1770316140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1760.0, "quote_volume": 78.672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316200000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 14182.0, "quote_volume": 635.4379, "trades": 8, "taker_buy_volume": 14182.0, "taker_buy_quote": 635.4379}, {"ts": 1770316260000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 372.0, "quote_volume": 16.649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316320000, "open": 0.0447, "high": 0.0448, "low": 0.0443, "close": 0.0443, "volume": 55221.0, "quote_volume": 2453.3521, "trades": 24, "taker_buy_volume": 4403.0, "taker_buy_quote": 196.0233}, {"ts": 1770316380000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0444, "volume": 1373.0, "quote_volume": 60.9909, "trades": 4, "taker_buy_volume": 494.0, "taker_buy_quote": 21.983}, {"ts": 1770316440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4983.0, "quote_volume": 221.2452, "trades": 5, "taker_buy_volume": 3506.0, "taker_buy_quote": 155.6664}, {"ts": 1770316500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 35385.0, "quote_volume": 1578.171, "trades": 15, "taker_buy_volume": 12577.0, "taker_buy_quote": 560.9342}, {"ts": 1770316560000, "open": 0.0447, "high": 0.0447, "low": 0.0445, "close": 0.0445, "volume": 1358.0, "quote_volume": 60.637, "trades": 2, "taker_buy_volume": 1030.0, "taker_buy_quote": 46.041}, {"ts": 1770316620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 395.0, "quote_volume": 17.5775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316680000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1475.0, "quote_volume": 65.5081, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 15.6025}, {"ts": 1770316740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4225.0, "quote_volume": 187.59, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 179.82}, {"ts": 1770316800000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 8377.0, "quote_volume": 372.7626, "trades": 4, "taker_buy_volume": 4241.0, "taker_buy_quote": 188.3386}, {"ts": 1770316860000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 4165.0, "quote_volume": 185.8288, "trades": 5, "taker_buy_volume": 881.0, "taker_buy_quote": 39.3624}, {"ts": 1770316920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 529.0, "quote_volume": 23.5934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770316980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4212.0, "quote_volume": 187.8552, "trades": 3, "taker_buy_volume": 4212.0, "taker_buy_quote": 187.8552}, {"ts": 1770317040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 159.0, "quote_volume": 7.0755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317100000, "open": 0.0445, "high": 0.0448, "low": 0.0445, "close": 0.0448, "volume": 7498.0, "quote_volume": 334.4638, "trades": 6, "taker_buy_volume": 7281.0, "taker_buy_quote": 324.8073}, {"ts": 1770317160000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 2768.0, "quote_volume": 123.6564, "trades": 4, "taker_buy_volume": 163.0, "taker_buy_quote": 7.2704}, {"ts": 1770317220000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 70751.0, "quote_volume": 3141.4144, "trades": 55, "taker_buy_volume": 3507.0, "taker_buy_quote": 155.7108}, {"ts": 1770317280000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 3954.0, "quote_volume": 175.9534, "trades": 6, "taker_buy_volume": 3738.0, "taker_buy_quote": 166.363}, {"ts": 1770317340000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 12548.0, "quote_volume": 560.8205, "trades": 3, "taker_buy_volume": 12548.0, "taker_buy_quote": 560.8205}, {"ts": 1770317400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4421.0, "quote_volume": 197.1766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 764.0, "quote_volume": 34.1508, "trades": 2, "taker_buy_volume": 764.0, "taker_buy_quote": 34.1508}, {"ts": 1770317520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 367.0, "quote_volume": 16.3682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770317580000, "open": 0.0447, "high": 0.0449, "low": 0.0447, "close": 0.0449, "volume": 32070.0, "quote_volume": 1436.965, "trades": 14, "taker_buy_volume": 31669.0, "taker_buy_quote": 1419.0403}, {"ts": 1770317640000, "open": 0.045, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 83963.0, "quote_volume": 3772.7124, "trades": 11, "taker_buy_volume": 36925.0, "taker_buy_quote": 1660.815}, {"ts": 1770317700000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 379.0, "quote_volume": 17.0202, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 9.225}, {"ts": 1770317760000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 63815.0, "quote_volume": 2879.4225, "trades": 59, "taker_buy_volume": 13079.0, "taker_buy_quote": 591.1503}, {"ts": 1770317820000, "open": 0.0453, "high": 0.0454, "low": 0.0452, "close": 0.0454, "volume": 33256.0, "quote_volume": 1505.5643, "trades": 35, "taker_buy_volume": 11729.0, "taker_buy_quote": 531.5812}, {"ts": 1770317880000, "open": 0.0453, "high": 0.0453, "low": 0.0451, "close": 0.0451, "volume": 7793.0, "quote_volume": 351.973, "trades": 6, "taker_buy_volume": 366.0, "taker_buy_quote": 16.5607}, {"ts": 1770317940000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 599.0, "quote_volume": 27.1347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318000000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 415.0, "quote_volume": 18.758, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 9.266}, {"ts": 1770318060000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 6069.0, "quote_volume": 273.1256, "trades": 6, "taker_buy_volume": 4052.0, "taker_buy_quote": 182.3606}, {"ts": 1770318120000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 50623.0, "quote_volume": 2277.9997, "trades": 50, "taker_buy_volume": 4050.0, "taker_buy_quote": 182.25}, {"ts": 1770318180000, "open": 0.045, "high": 0.0453, "low": 0.045, "close": 0.0453, "volume": 10755.0, "quote_volume": 486.9491, "trades": 8, "taker_buy_volume": 9070.0, "taker_buy_quote": 410.6186}, {"ts": 1770318240000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 4250.0, "quote_volume": 191.25, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318300000, "open": 0.0449, "high": 0.0451, "low": 0.0449, "close": 0.0451, "volume": 4383.0, "quote_volume": 197.6192, "trades": 3, "taker_buy_volume": 4201.0, "taker_buy_quote": 189.4474}, {"ts": 1770318360000, "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0452, "volume": 12731.0, "quote_volume": 576.5968, "trades": 5, "taker_buy_volume": 12449.0, "taker_buy_quote": 563.8786}, {"ts": 1770318420000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 1046.0, "quote_volume": 47.0128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318480000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 7237.0, "quote_volume": 325.1642, "trades": 5, "taker_buy_volume": 6758.0, "taker_buy_quote": 303.705}, {"ts": 1770318540000, "open": 0.045, "high": 0.045, "low": 0.0448, "close": 0.0449, "volume": 553.0, "quote_volume": 24.8245, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 14.5653}, {"ts": 1770318600000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 1240.0, "quote_volume": 55.5352, "trades": 5, "taker_buy_volume": 1072.0, "taker_buy_quote": 48.0256}, {"ts": 1770318660000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 399.0, "quote_volume": 17.9164, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 9.27}, {"ts": 1770318720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 177.0, "quote_volume": 7.9827, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.9827}, {"ts": 1770318780000, "open": 0.045, "high": 0.0452, "low": 0.0449, "close": 0.0449, "volume": 7048.0, "quote_volume": 317.8854, "trades": 5, "taker_buy_volume": 6065.0, "taker_buy_quote": 273.733}, {"ts": 1770318840000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 9214.0, "quote_volume": 413.7086, "trades": 19, "taker_buy_volume": 177.0, "taker_buy_quote": 7.9473}, {"ts": 1770318900000, "open": 0.0448, "high": 0.0448, "low": 0.0446, "close": 0.0448, "volume": 175125.0, "quote_volume": 7825.7644, "trades": 85, "taker_buy_volume": 19156.0, "taker_buy_quote": 858.0198}, {"ts": 1770318960000, "open": 0.0449, "high": 0.045, "low": 0.0446, "close": 0.0448, "volume": 223604.0, "quote_volume": 10003.4089, "trades": 67, "taker_buy_volume": 4897.0, "taker_buy_quote": 219.4727}, {"ts": 1770319020000, "open": 0.0448, "high": 0.0448, "low": 0.0446, "close": 0.0447, "volume": 16601.0, "quote_volume": 742.0932, "trades": 11, "taker_buy_volume": 826.0, "taker_buy_quote": 36.9222}, {"ts": 1770319080000, "open": 0.0447, "high": 0.0447, "low": 0.0444, "close": 0.0445, "volume": 723587.0, "quote_volume": 32177.7215, "trades": 116, "taker_buy_volume": 176171.0, "taker_buy_quote": 7824.0248}, {"ts": 1770319140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 22105.0, "quote_volume": 983.6725, "trades": 11, "taker_buy_volume": 7473.0, "taker_buy_quote": 332.5485}, {"ts": 1770319200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1897.0, "quote_volume": 84.2268, "trades": 3, "taker_buy_volume": 1897.0, "taker_buy_quote": 84.2268}, {"ts": 1770319260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1416.0, "quote_volume": 62.8704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319320000, "open": 0.0443, "high": 0.0443, "low": 0.044, "close": 0.0441, "volume": 761654.0, "quote_volume": 33550.8015, "trades": 171, "taker_buy_volume": 359855.0, "taker_buy_quote": 15837.8158}, {"ts": 1770319380000, "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 33074.0, "quote_volume": 1459.5952, "trades": 43, "taker_buy_volume": 24125.0, "taker_buy_quote": 1065.393}, {"ts": 1770319440000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0442, "volume": 160919.0, "quote_volume": 7127.9344, "trades": 27, "taker_buy_volume": 156440.0, "taker_buy_quote": 6929.9626}, {"ts": 1770319500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770319560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 156.0, "quote_volume": 6.8952, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.8952}, {"ts": 1770319620000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 64631.0, "quote_volume": 2856.4049, "trades": 74, "taker_buy_volume": 1155.0, "taker_buy_quote": 51.051}, {"ts": 1770319680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2037.0, "quote_volume": 90.0354, "trades": 9, "taker_buy_volume": 1836.0, "taker_buy_quote": 81.1512}, {"ts": 1770319740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4726.0, "quote_volume": 208.8892, "trades": 17, "taker_buy_volume": 4726.0, "taker_buy_quote": 208.8892}, {"ts": 1770319800000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 5351.0, "quote_volume": 236.5231, "trades": 7, "taker_buy_volume": 914.0, "taker_buy_quote": 40.4226}, {"ts": 1770319860000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 14843.0, "quote_volume": 657.2076, "trades": 20, "taker_buy_volume": 10931.0, "taker_buy_quote": 483.906}, {"ts": 1770319920000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 439.0, "quote_volume": 19.415, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 19.415}, {"ts": 1770319980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4180.0, "quote_volume": 185.174, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 5.759}, {"ts": 1770320100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 227.0, "quote_volume": 10.0788, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.0788}, {"ts": 1770320160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 904.0, "quote_volume": 40.1376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320280000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 8256.0, "quote_volume": 366.5508, "trades": 10, "taker_buy_volume": 4050.0, "taker_buy_quote": 179.82}, {"ts": 1770320340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320400000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 5655.0, "quote_volume": 250.4381, "trades": 3, "taker_buy_volume": 3304.0, "taker_buy_quote": 146.3672}, {"ts": 1770320460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 190.0, "quote_volume": 8.417, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.417}, {"ts": 1770320520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 191.0, "quote_volume": 8.4422, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 8.4422}, {"ts": 1770320580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3111.0, "quote_volume": 137.5062, "trades": 1, "taker_buy_volume": 3111.0, "taker_buy_quote": 137.5062}, {"ts": 1770320640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 150.0, "quote_volume": 6.63, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.63}, {"ts": 1770320760000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 7442.0, "quote_volume": 328.2089, "trades": 5, "taker_buy_volume": 3392.0, "taker_buy_quote": 149.6039}, {"ts": 1770320820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 816.0, "quote_volume": 35.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320880000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 3442.0, "quote_volume": 151.463, "trades": 2, "taker_buy_volume": 3442.0, "taker_buy_quote": 151.463}, {"ts": 1770320940000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 5171.0, "quote_volume": 228.5416, "trades": 3, "taker_buy_volume": 5171.0, "taker_buy_quote": 228.5416}, {"ts": 1770321000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 130.0, "quote_volume": 5.746, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 5.746}, {"ts": 1770321060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321120000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 1585.0, "quote_volume": 69.4687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3283.0, "quote_volume": 144.452, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 4.972}, {"ts": 1770321300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 28262.0, "quote_volume": 1240.7018, "trades": 38, "taker_buy_volume": 5505.0, "taker_buy_quote": 241.6695}, {"ts": 1770321360000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 5154.0, "quote_volume": 225.776, "trades": 6, "taker_buy_volume": 154.0, "taker_buy_quote": 6.776}, {"ts": 1770321420000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 269.0, "quote_volume": 11.7964, "trades": 2, "taker_buy_volume": 142.0, "taker_buy_quote": 6.2338}, {"ts": 1770321480000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 4721.0, "quote_volume": 206.8207, "trades": 27, "taker_buy_volume": 409.0, "taker_buy_quote": 17.9551}, {"ts": 1770321540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770321600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4955.0, "quote_volume": 217.5245, "trades": 4, "taker_buy_volume": 4163.0, "taker_buy_quote": 182.7557}, {"ts": 1770321660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 154.0, "quote_volume": 6.7914, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.7914}, {"ts": 1770321720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3611.0, "quote_volume": 158.884, "trades": 3, "taker_buy_volume": 3611.0, "taker_buy_quote": 158.884}, {"ts": 1770321780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 13970.0, "quote_volume": 613.283, "trades": 7, "taker_buy_volume": 2008.0, "taker_buy_quote": 88.1512}, {"ts": 1770321840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3623.0, "quote_volume": 159.412, "trades": 2, "taker_buy_volume": 3623.0, "taker_buy_quote": 159.412}, {"ts": 1770321900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 250.0, "quote_volume": 10.975, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.975}, {"ts": 1770321960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1294.0, "quote_volume": 56.8066, "trades": 5, "taker_buy_volume": 807.0, "taker_buy_quote": 35.4273}, {"ts": 1770322020000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.0441, "volume": 33491.0, "quote_volume": 1473.6126, "trades": 21, "taker_buy_volume": 33491.0, "taker_buy_quote": 1473.6126}, {"ts": 1770322080000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 14158.0, "quote_volume": 626.6328, "trades": 5, "taker_buy_volume": 14158.0, "taker_buy_quote": 626.6328}, {"ts": 1770322140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 35196.0, "quote_volume": 1559.1828, "trades": 5, "taker_buy_volume": 35196.0, "taker_buy_quote": 1559.1828}, {"ts": 1770322200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4050.0, "quote_volume": 179.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322260000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 757.0, "quote_volume": 33.308, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 7.612}, {"ts": 1770322320000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 907.0, "quote_volume": 39.8344, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 7.524}, {"ts": 1770322380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 126.0, "quote_volume": 5.5314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4202.0, "quote_volume": 184.0476, "trades": 7, "taker_buy_volume": 152.0, "taker_buy_quote": 6.6576}, {"ts": 1770322500000, "open": 0.0437, "high": 0.0437, "low": 0.0434, "close": 0.0434, "volume": 35045.0, "quote_volume": 1525.3456, "trades": 31, "taker_buy_volume": 16378.0, "taker_buy_quote": 713.2886}, {"ts": 1770322560000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 5741.0, "quote_volume": 248.6095, "trades": 10, "taker_buy_volume": 4886.0, "taker_buy_quote": 211.602}, {"ts": 1770322620000, "open": 0.0431, "high": 0.0433, "low": 0.043, "close": 0.0433, "volume": 81561.0, "quote_volume": 3515.324, "trades": 126, "taker_buy_volume": 30468.0, "taker_buy_quote": 1316.5487}, {"ts": 1770322680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 282.0, "quote_volume": 12.2106, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.2106}, {"ts": 1770322740000, "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 18189.0, "quote_volume": 784.8018, "trades": 5, "taker_buy_volume": 4092.0, "taker_buy_quote": 176.3816}, {"ts": 1770322800000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 16384.0, "quote_volume": 706.1224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322860000, "open": 0.0431, "high": 0.0431, "low": 0.0427, "close": 0.0428, "volume": 37428.0, "quote_volume": 1608.226, "trades": 14, "taker_buy_volume": 36426.0, "taker_buy_quote": 1565.3338}, {"ts": 1770322920000, "open": 0.0428, "high": 0.0428, "low": 0.0424, "close": 0.0424, "volume": 37605.0, "quote_volume": 1595.49, "trades": 63, "taker_buy_volume": 7548.0, "taker_buy_quote": 320.1302}, {"ts": 1770322980000, "open": 0.0423, "high": 0.0426, "low": 0.0423, "close": 0.0425, "volume": 63006.0, "quote_volume": 2671.76, "trades": 94, "taker_buy_volume": 18371.0, "taker_buy_quote": 782.4854}, {"ts": 1770323040000, "open": 0.0424, "high": 0.0426, "low": 0.0423, "close": 0.0426, "volume": 5687.0, "quote_volume": 241.6695, "trades": 7, "taker_buy_volume": 2524.0, "taker_buy_quote": 107.419}, {"ts": 1770323100000, "open": 0.0425, "high": 0.0425, "low": 0.0418, "close": 0.0419, "volume": 49698.0, "quote_volume": 2091.4912, "trades": 29, "taker_buy_volume": 21352.0, "taker_buy_quote": 900.7128}, {"ts": 1770323160000, "open": 0.042, "high": 0.0423, "low": 0.0419, "close": 0.0422, "volume": 156834.0, "quote_volume": 6610.1786, "trades": 145, "taker_buy_volume": 91683.0, "taker_buy_quote": 3865.0521}, {"ts": 1770323220000, "open": 0.0424, "high": 0.0429, "low": 0.0423, "close": 0.0427, "volume": 153506.0, "quote_volume": 6545.4096, "trades": 62, "taker_buy_volume": 101042.0, "taker_buy_quote": 4311.9761}, {"ts": 1770323280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 11772.0, "quote_volume": 501.4872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770323340000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 20819.0, "quote_volume": 883.1284, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770323400000, "open": 0.0423, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 7396.0, "quote_volume": 313.0743, "trades": 10, "taker_buy_volume": 161.0, "taker_buy_quote": 6.8747}, {"ts": 1770323460000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0424, "volume": 39344.0, "quote_volume": 1667.6593, "trades": 7, "taker_buy_volume": 19829.0, "taker_buy_quote": 841.9225}, {"ts": 1770323520000, "open": 0.0422, "high": 0.0424, "low": 0.0422, "close": 0.0424, "volume": 48804.0, "quote_volume": 2060.3388, "trades": 50, "taker_buy_volume": 4050.0, "taker_buy_quote": 171.72}, {"ts": 1770323580000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 47962.0, "quote_volume": 2049.9174, "trades": 30, "taker_buy_volume": 45032.0, "taker_buy_quote": 1924.8064}, {"ts": 1770323640000, "open": 0.0427, "high": 0.0427, "low": 0.0425, "close": 0.0425, "volume": 6191.0, "quote_volume": 263.6693, "trades": 12, "taker_buy_volume": 4485.0, "taker_buy_quote": 191.1045}, {"ts": 1770323700000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 40838.0, "quote_volume": 1744.6368, "trades": 29, "taker_buy_volume": 4655.0, "taker_buy_quote": 199.2177}, {"ts": 1770323760000, "open": 0.0425, "high": 0.0427, "low": 0.0423, "close": 0.0426, "volume": 423408.0, "quote_volume": 17993.8868, "trades": 141, "taker_buy_volume": 354357.0, "taker_buy_quote": 15062.0407}, {"ts": 1770323820000, "open": 0.0427, "high": 0.0431, "low": 0.0427, "close": 0.0429, "volume": 116283.0, "quote_volume": 4983.2156, "trades": 34, "taker_buy_volume": 100258.0, "taker_buy_quote": 4294.8521}, {"ts": 1770323880000, "open": 0.0429, "high": 0.0429, "low": 0.0427, "close": 0.0427, "volume": 49048.0, "quote_volume": 2098.9151, "trades": 12, "taker_buy_volume": 4005.0, "taker_buy_quote": 171.0135}, {"ts": 1770323940000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 7543.0, "quote_volume": 324.1369, "trades": 9, "taker_buy_volume": 7543.0, "taker_buy_quote": 324.1369}, {"ts": 1770324000000, "open": 0.0431, "high": 0.0435, "low": 0.0431, "close": 0.0435, "volume": 45022.0, "quote_volume": 1948.7327, "trades": 20, "taker_buy_volume": 33023.0, "taker_buy_quote": 1429.4528}, {"ts": 1770324060000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 2062.0, "quote_volume": 89.1163, "trades": 5, "taker_buy_volume": 379.0, "taker_buy_quote": 16.4107}, {"ts": 1770324120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3122.0, "quote_volume": 134.5582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324420000, "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0427, "volume": 219471.0, "quote_volume": 9370.1009, "trades": 148, "taker_buy_volume": 6506.0, "taker_buy_quote": 278.0518}, {"ts": 1770324480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4518.0, "quote_volume": 192.9186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 23397.0, "quote_volume": 996.7122, "trades": 8, "taker_buy_volume": 12537.0, "taker_buy_quote": 534.0762}, {"ts": 1770324600000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 8721.0, "quote_volume": 371.9336, "trades": 4, "taker_buy_volume": 140.0, "taker_buy_quote": 5.978}, {"ts": 1770324660000, "open": 0.0424, "high": 0.0428, "low": 0.0424, "close": 0.0428, "volume": 35047.0, "quote_volume": 1489.5816, "trades": 61, "taker_buy_volume": 16501.0, "taker_buy_quote": 703.2312}, {"ts": 1770324720000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 352.0, "quote_volume": 14.9952, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.9952}, {"ts": 1770324780000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 7119.0, "quote_volume": 301.3316, "trades": 8, "taker_buy_volume": 1730.0, "taker_buy_quote": 73.352}, {"ts": 1770324840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770324900000, "open": 0.0422, "high": 0.0425, "low": 0.0422, "close": 0.0424, "volume": 33501.0, "quote_volume": 1421.1405, "trades": 21, "taker_buy_volume": 28727.0, "taker_buy_quote": 1218.3582}, {"ts": 1770324960000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 39664.0, "quote_volume": 1685.6498, "trades": 23, "taker_buy_volume": 704.0, "taker_buy_quote": 29.92}, {"ts": 1770325020000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 37803.0, "quote_volume": 1613.5953, "trades": 47, "taker_buy_volume": 32753.0, "taker_buy_quote": 1397.9603}, {"ts": 1770325080000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 14528.0, "quote_volume": 622.4964, "trades": 6, "taker_buy_volume": 14528.0, "taker_buy_quote": 622.4964}, {"ts": 1770325140000, "open": 0.0428, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 28594.0, "quote_volume": 1221.6221, "trades": 6, "taker_buy_volume": 1383.0, "taker_buy_quote": 59.3074}, {"ts": 1770325200000, "open": 0.0428, "high": 0.0432, "low": 0.0428, "close": 0.0432, "volume": 35684.0, "quote_volume": 1537.1583, "trades": 13, "taker_buy_volume": 8284.0, "taker_buy_quote": 357.4499}, {"ts": 1770325260000, "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.0429, "volume": 159378.0, "quote_volume": 6855.0056, "trades": 136, "taker_buy_volume": 48083.0, "taker_buy_quote": 2064.38}, {"ts": 1770325320000, "open": 0.043, "high": 0.0431, "low": 0.0429, "close": 0.0431, "volume": 17485.0, "quote_volume": 751.535, "trades": 9, "taker_buy_volume": 4520.0, "taker_buy_quote": 194.445}, {"ts": 1770325380000, "open": 0.0431, "high": 0.0434, "low": 0.0431, "close": 0.0433, "volume": 39644.0, "quote_volume": 1715.977, "trades": 10, "taker_buy_volume": 4292.0, "taker_buy_quote": 185.8436}, {"ts": 1770325440000, "open": 0.0435, "high": 0.0438, "low": 0.0435, "close": 0.0435, "volume": 35745.0, "quote_volume": 1564.1856, "trades": 15, "taker_buy_volume": 30794.0, "taker_buy_quote": 1348.6941}, {"ts": 1770325500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 592.0, "quote_volume": 25.8112, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 25.8112}, {"ts": 1770325560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1654.0, "quote_volume": 71.949, "trades": 2, "taker_buy_volume": 1654.0, "taker_buy_quote": 71.949}, {"ts": 1770325620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6756.0, "quote_volume": 292.5348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6756.0, "quote_volume": 293.886, "trades": 1, "taker_buy_volume": 6756.0, "taker_buy_quote": 293.886}, {"ts": 1770325740000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 6686.0, "quote_volume": 289.0038, "trades": 2, "taker_buy_volume": 1686.0, "taker_buy_quote": 73.0038}, {"ts": 1770325800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3988.0, "quote_volume": 171.8828, "trades": 1, "taker_buy_volume": 3988.0, "taker_buy_quote": 171.8828}, {"ts": 1770325920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 20037.0, "quote_volume": 861.591, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770325980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326100000, "open": 0.0428, "high": 0.0428, "low": 0.0426, "close": 0.0427, "volume": 8609.0, "quote_volume": 367.9495, "trades": 6, "taker_buy_volume": 1794.0, "taker_buy_quote": 76.6038}, {"ts": 1770326160000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 4648.0, "quote_volume": 199.3394, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 25.5944}, {"ts": 1770326220000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3845.0, "quote_volume": 164.1815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 469.0, "quote_volume": 19.9794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326340000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 941.0, "quote_volume": 39.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326400000, "open": 0.0424, "high": 0.0426, "low": 0.0423, "close": 0.0426, "volume": 26247.0, "quote_volume": 1115.6361, "trades": 9, "taker_buy_volume": 18858.0, "taker_buy_quote": 802.6451}, {"ts": 1770326460000, "open": 0.0426, "high": 0.0429, "low": 0.0426, "close": 0.0428, "volume": 14187.0, "quote_volume": 605.3669, "trades": 6, "taker_buy_volume": 13667.0, "taker_buy_quote": 583.1109}, {"ts": 1770326520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 420.0, "quote_volume": 17.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326580000, "open": 0.0429, "high": 0.0433, "low": 0.0429, "close": 0.0433, "volume": 44128.0, "quote_volume": 1906.1946, "trades": 26, "taker_buy_volume": 32778.0, "taker_buy_quote": 1416.0096}, {"ts": 1770326640000, "open": 0.0437, "high": 0.0437, "low": 0.0432, "close": 0.0432, "volume": 18575.0, "quote_volume": 808.8566, "trades": 8, "taker_buy_volume": 7912.0, "taker_buy_quote": 344.5394}, {"ts": 1770326700000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 6296.0, "quote_volume": 271.5733, "trades": 5, "taker_buy_volume": 721.0, "taker_buy_quote": 31.1333}, {"ts": 1770326760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770326820000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 3327.0, "quote_volume": 142.8747, "trades": 5, "taker_buy_volume": 826.0, "taker_buy_quote": 35.4354}, {"ts": 1770326880000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 279.0, "quote_volume": 12.0109, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 5.9909}, {"ts": 1770326940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 5767.0, "quote_volume": 249.7111, "trades": 2, "taker_buy_volume": 2600.0, "taker_buy_quote": 112.58}, {"ts": 1770327000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1900.0, "quote_volume": 82.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 243.0, "quote_volume": 10.5705, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 10.5705}, {"ts": 1770327120000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1024.0, "quote_volume": 44.3175, "trades": 2, "taker_buy_volume": 807.0, "taker_buy_quote": 34.9431}, {"ts": 1770327180000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 8050.0, "quote_volume": 348.16, "trades": 2, "taker_buy_volume": 8050.0, "taker_buy_quote": 348.16}, {"ts": 1770327240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 716.0, "quote_volume": 30.8596, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 12.9731}, {"ts": 1770327360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 232.0, "quote_volume": 9.976, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.976}, {"ts": 1770327420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 174.0, "quote_volume": 7.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327480000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 633.0, "quote_volume": 27.238, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 8.189}, {"ts": 1770327540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327660000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4050.0, "quote_volume": 175.365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 17217.0, "quote_volume": 742.0527, "trades": 21, "taker_buy_volume": 431.0, "taker_buy_quote": 18.5761}, {"ts": 1770327840000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 6908.0, "quote_volume": 296.1296, "trades": 6, "taker_buy_volume": 2469.0, "taker_buy_quote": 105.6965}, {"ts": 1770327900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770327960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 256.0, "quote_volume": 11.0336, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 11.0336}, {"ts": 1770328080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328140000, "open": 0.043, "high": 0.043, "low": 0.0428, "close": 0.0428, "volume": 6236.0, "quote_volume": 267.7208, "trades": 3, "taker_buy_volume": 4100.0, "taker_buy_quote": 176.3}, {"ts": 1770328200000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 443.0, "quote_volume": 18.9394, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 9.9724}, {"ts": 1770328260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 233.0, "quote_volume": 9.9724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3693.0, "quote_volume": 157.6911, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328500000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 15088.0, "quote_volume": 645.7407, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328560000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 2509.0, "quote_volume": 107.0852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 807.0, "quote_volume": 34.5396, "trades": 3, "taker_buy_volume": 807.0, "taker_buy_quote": 34.5396}, {"ts": 1770328680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 233.0, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.9957}, {"ts": 1770328800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770328860000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 4862.0, "quote_volume": 208.661, "trades": 2, "taker_buy_volume": 4862.0, "taker_buy_quote": 208.661}, {"ts": 1770328920000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 5825.0, "quote_volume": 249.8625, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 12.84}, {"ts": 1770328980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4800.0, "quote_volume": 205.44, "trades": 2, "taker_buy_volume": 4800.0, "taker_buy_quote": 205.44}, {"ts": 1770329100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329280000, "open": 0.0427, "high": 0.0429, "low": 0.0426, "close": 0.0429, "volume": 26907.0, "quote_volume": 1149.6199, "trades": 24, "taker_buy_volume": 18987.0, "taker_buy_quote": 811.4359}, {"ts": 1770329340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4050.0, "quote_volume": 174.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 175.0, "quote_volume": 7.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329460000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 7863.0, "quote_volume": 337.7227, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 172.0}, {"ts": 1770329520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4050.0, "quote_volume": 173.745, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 173.745}, {"ts": 1770329640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770329760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3290.0, "quote_volume": 140.812, "trades": 3, "taker_buy_volume": 3290.0, "taker_buy_quote": 140.812}, {"ts": 1770329820000, "open": 0.0427, "high": 0.0427, "low": 0.0423, "close": 0.0423, "volume": 8084.0, "quote_volume": 344.2015, "trades": 7, "taker_buy_volume": 2480.0, "taker_buy_quote": 105.4}, {"ts": 1770329880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 649.0, "quote_volume": 27.5825, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 27.5825}, {"ts": 1770329940000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 9664.0, "quote_volume": 411.5106, "trades": 12, "taker_buy_volume": 8008.0, "taker_buy_quote": 340.965}, {"ts": 1770330000000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330060000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 9432.0, "quote_volume": 401.7281, "trades": 3, "taker_buy_volume": 9432.0, "taker_buy_quote": 401.7281}, {"ts": 1770330120000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330180000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 2977.0, "quote_volume": 126.1978, "trades": 15, "taker_buy_volume": 2707.0, "taker_buy_quote": 114.7768}, {"ts": 1770330240000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330300000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3719.0, "quote_volume": 157.6856, "trades": 14, "taker_buy_volume": 3719.0, "taker_buy_quote": 157.6856}, {"ts": 1770330360000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 9623.0, "quote_volume": 408.6091, "trades": 23, "taker_buy_volume": 8733.0, "taker_buy_quote": 370.8731}, {"ts": 1770330420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 113.0, "quote_volume": 4.8025, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 4.8025}, {"ts": 1770330480000, "open": 0.0425, "high": 0.0431, "low": 0.0425, "close": 0.043, "volume": 50398.0, "quote_volume": 2171.5548, "trades": 81, "taker_buy_volume": 39734.0, "taker_buy_quote": 1712.4473}, {"ts": 1770330540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 12884.0, "quote_volume": 557.8772, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330600000, "open": 0.0433, "high": 0.0436, "low": 0.0433, "close": 0.0436, "volume": 5546.0, "quote_volume": 241.5821, "trades": 6, "taker_buy_volume": 4293.0, "taker_buy_quote": 187.145}, {"ts": 1770330660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 479.0, "quote_volume": 20.6928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330720000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1002.0, "quote_volume": 43.1862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770330960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 480.0, "quote_volume": 20.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331080000, "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 6712.0, "quote_volume": 289.3285, "trades": 3, "taker_buy_volume": 619.0, "taker_buy_quote": 26.7408}, {"ts": 1770331140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 11528.0, "quote_volume": 496.8568, "trades": 1, "taker_buy_volume": 11528.0, "taker_buy_quote": 496.8568}, {"ts": 1770331200000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 5576.0, "quote_volume": 239.698, "trades": 2, "taker_buy_volume": 4876.0, "taker_buy_quote": 209.668}, {"ts": 1770331260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 116.0, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 4.9996}, {"ts": 1770331320000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 6855.0, "quote_volume": 295.4293, "trades": 9, "taker_buy_volume": 584.0, "taker_buy_quote": 25.1704}, {"ts": 1770331380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 557.0, "quote_volume": 24.0624, "trades": 1, "taker_buy_volume": 557.0, "taker_buy_quote": 24.0624}, {"ts": 1770331440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2972.0, "quote_volume": 128.0932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 298.0, "quote_volume": 12.8736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 26601.0, "quote_volume": 1146.5031, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331860000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 1237.0, "quote_volume": 53.4759, "trades": 4, "taker_buy_volume": 806.0, "taker_buy_quote": 34.8998}, {"ts": 1770331920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 137.0, "quote_volume": 5.9321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770331980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 19832.0, "quote_volume": 860.7088, "trades": 2, "taker_buy_volume": 19832.0, "taker_buy_quote": 860.7088}, {"ts": 1770332040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332100000, "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 10325.0, "quote_volume": 444.0032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332220000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 12814.0, "quote_volume": 552.3298, "trades": 4, "taker_buy_volume": 232.0, "taker_buy_quote": 10.0456}, {"ts": 1770332280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332400000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 56016.0, "quote_volume": 2412.3084, "trades": 49, "taker_buy_volume": 36204.0, "taker_buy_quote": 1560.3924}, {"ts": 1770332460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 435.0, "quote_volume": 18.9225, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 18.9225}, {"ts": 1770332640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 187.0, "quote_volume": 8.1532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1000.0, "quote_volume": 43.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 43.9}, {"ts": 1770332760000, "open": 0.0436, "high": 0.0439, "low": 0.0436, "close": 0.0439, "volume": 951.0, "quote_volume": 41.7075, "trades": 2, "taker_buy_volume": 813.0, "taker_buy_quote": 35.6907}, {"ts": 1770332820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2760.0, "quote_volume": 120.888, "trades": 6, "taker_buy_volume": 433.0, "taker_buy_quote": 18.9654}, {"ts": 1770332880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770332940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 141.0, "quote_volume": 6.1758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333240000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 333.0, "quote_volume": 14.5694, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 7.5774}, {"ts": 1770333300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4500.0, "quote_volume": 197.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 197.0, "quote_volume": 8.5695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333660000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 6355.0, "quote_volume": 275.357, "trades": 3, "taker_buy_volume": 1855.0, "taker_buy_quote": 80.507}, {"ts": 1770333720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333900000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 41099.0, "quote_volume": 1783.2466, "trades": 5, "taker_buy_volume": 41099.0, "taker_buy_quote": 1783.2466}, {"ts": 1770333960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 21270.0, "quote_volume": 920.991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1759.0, "quote_volume": 76.1647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334080000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 33553.0, "quote_volume": 1454.5565, "trades": 5, "taker_buy_volume": 9000.0, "taker_buy_quote": 390.6}, {"ts": 1770334140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334500000, "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 216812.0, "quote_volume": 9343.4357, "trades": 33, "taker_buy_volume": 2786.0, "taker_buy_quote": 120.3552}, {"ts": 1770334560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 928.0, "quote_volume": 39.904, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 39.904}, {"ts": 1770334620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 5088.0, "quote_volume": 218.2752, "trades": 4, "taker_buy_volume": 5088.0, "taker_buy_quote": 218.2752}, {"ts": 1770334860000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 9528.0, "quote_volume": 408.3917, "trades": 4, "taker_buy_volume": 1433.0, "taker_buy_quote": 61.4757}, {"ts": 1770334920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 116.0, "quote_volume": 4.9764, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 4.9764}, {"ts": 1770334980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1312.0, "quote_volume": 56.1536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335160000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 20557.0, "quote_volume": 883.2007, "trades": 9, "taker_buy_volume": 20557.0, "taker_buy_quote": 883.2007}, {"ts": 1770335220000, "open": 0.043, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 97670.0, "quote_volume": 4197.0179, "trades": 55, "taker_buy_volume": 81170.0, "taker_buy_quote": 3487.9679}, {"ts": 1770335280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2784.0, "quote_volume": 119.1552, "trades": 3, "taker_buy_volume": 2784.0, "taker_buy_quote": 119.1552}, {"ts": 1770335340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3194.0, "quote_volume": 137.342, "trades": 10, "taker_buy_volume": 3194.0, "taker_buy_quote": 137.342}, {"ts": 1770335400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 5025.0, "quote_volume": 215.5725, "trades": 2, "taker_buy_volume": 4364.0, "taker_buy_quote": 187.2156}, {"ts": 1770335460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6356.0, "quote_volume": 272.6724, "trades": 3, "taker_buy_volume": 1856.0, "taker_buy_quote": 79.6224}, {"ts": 1770335520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 146511.0, "quote_volume": 6241.3686, "trades": 43, "taker_buy_volume": 4500.0, "taker_buy_quote": 191.7}, {"ts": 1770335580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 5100.0, "quote_volume": 216.75, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 517.0, "quote_volume": 22.0242, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 22.0242}, {"ts": 1770335700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335760000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4886.0, "quote_volume": 208.6322, "trades": 3, "taker_buy_volume": 4886.0, "taker_buy_quote": 208.6322}, {"ts": 1770335820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1341.0, "quote_volume": 57.3948, "trades": 1, "taker_buy_volume": 1341.0, "taker_buy_quote": 57.3948}, {"ts": 1770335880000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 4970.0, "quote_volume": 211.722, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 191.7}, {"ts": 1770335940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4500.0, "quote_volume": 192.15, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 192.15}, {"ts": 1770336000000, "open": 0.0427, "high": 0.043, "low": 0.0427, "close": 0.043, "volume": 5919.0, "quote_volume": 253.428, "trades": 4, "taker_buy_volume": 5525.0, "taker_buy_quote": 236.6042}, {"ts": 1770336060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4500.0, "quote_volume": 192.6, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 192.6}, {"ts": 1770336120000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 85087.0, "quote_volume": 3639.3336, "trades": 16, "taker_buy_volume": 61037.0, "taker_buy_quote": 2612.3836}, {"ts": 1770336180000, "open": 0.0426, "high": 0.0429, "low": 0.0425, "close": 0.0429, "volume": 38573.0, "quote_volume": 1652.0524, "trades": 9, "taker_buy_volume": 37358.0, "taker_buy_quote": 1600.2433}, {"ts": 1770336240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336300000, "open": 0.0426, "high": 0.0426, "low": 0.0424, "close": 0.0424, "volume": 72691.0, "quote_volume": 3093.4603, "trades": 10, "taker_buy_volume": 27937.0, "taker_buy_quote": 1187.3399}, {"ts": 1770336360000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 5684.0, "quote_volume": 240.4332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336480000, "open": 0.0426, "high": 0.0426, "low": 0.0424, "close": 0.0424, "volume": 22488.0, "quote_volume": 954.9859, "trades": 13, "taker_buy_volume": 7805.0, "taker_buy_quote": 332.3684}, {"ts": 1770336540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 28091.0, "quote_volume": 1191.0584, "trades": 4, "taker_buy_volume": 28091.0, "taker_buy_quote": 1191.0584}, {"ts": 1770336600000, "open": 0.0424, "high": 0.0424, "low": 0.0422, "close": 0.0422, "volume": 6753.0, "quote_volume": 285.3272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770336660000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 41279.0, "quote_volume": 1734.272, "trades": 14, "taker_buy_volume": 27621.0, "taker_buy_quote": 1160.2702}, {"ts": 1770336720000, "open": 0.0419, "high": 0.0422, "low": 0.0419, "close": 0.042, "volume": 77660.0, "quote_volume": 3272.2566, "trades": 26, "taker_buy_volume": 71648.0, "taker_buy_quote": 3018.9426}, {"ts": 1770336780000, "open": 0.0418, "high": 0.0418, "low": 0.0414, "close": 0.0414, "volume": 84996.0, "quote_volume": 3538.3389, "trades": 37, "taker_buy_volume": 40560.0, "taker_buy_quote": 1686.8697}, {"ts": 1770336840000, "open": 0.0414, "high": 0.0415, "low": 0.0403, "close": 0.0408, "volume": 490874.0, "quote_volume": 20123.2487, "trades": 487, "taker_buy_volume": 224323.0, "taker_buy_quote": 9178.7134}, {"ts": 1770336900000, "open": 0.0408, "high": 0.0411, "low": 0.0405, "close": 0.0407, "volume": 119514.0, "quote_volume": 4883.2793, "trades": 249, "taker_buy_volume": 108335.0, "taker_buy_quote": 4426.5778}, {"ts": 1770336960000, "open": 0.0408, "high": 0.041, "low": 0.0404, "close": 0.0407, "volume": 141200.0, "quote_volume": 5758.7568, "trades": 119, "taker_buy_volume": 91505.0, "taker_buy_quote": 3738.6495}, {"ts": 1770337020000, "open": 0.0409, "high": 0.0417, "low": 0.0408, "close": 0.0412, "volume": 156397.0, "quote_volume": 6470.3729, "trades": 180, "taker_buy_volume": 89103.0, "taker_buy_quote": 3689.3734}, {"ts": 1770337080000, "open": 0.0413, "high": 0.0413, "low": 0.0404, "close": 0.0407, "volume": 94404.0, "quote_volume": 3849.2107, "trades": 96, "taker_buy_volume": 42892.0, "taker_buy_quote": 1752.7595}, {"ts": 1770337140000, "open": 0.0409, "high": 0.0409, "low": 0.0391, "close": 0.0391, "volume": 390865.0, "quote_volume": 15469.5795, "trades": 464, "taker_buy_volume": 183470.0, "taker_buy_quote": 7247.0921}, {"ts": 1770337200000, "open": 0.0393, "high": 0.0399, "low": 0.0391, "close": 0.0394, "volume": 364377.0, "quote_volume": 14381.027, "trades": 516, "taker_buy_volume": 244415.0, "taker_buy_quote": 9641.8036}, {"ts": 1770337260000, "open": 0.0396, "high": 0.0406, "low": 0.0396, "close": 0.0405, "volume": 319732.0, "quote_volume": 12847.4287, "trades": 266, "taker_buy_volume": 109487.0, "taker_buy_quote": 4404.4621}, {"ts": 1770337320000, "open": 0.0405, "high": 0.0405, "low": 0.04, "close": 0.0404, "volume": 39758.0, "quote_volume": 1606.9349, "trades": 70, "taker_buy_volume": 35125.0, "taker_buy_quote": 1420.2938}, {"ts": 1770337380000, "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 55427.0, "quote_volume": 2231.4558, "trades": 25, "taker_buy_volume": 54871.0, "taker_buy_quote": 2209.049}, {"ts": 1770337440000, "open": 0.0406, "high": 0.0406, "low": 0.0402, "close": 0.0402, "volume": 15962.0, "quote_volume": 646.8625, "trades": 12, "taker_buy_volume": 7145.0, "taker_buy_quote": 289.9126}, {"ts": 1770337500000, "open": 0.0402, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 80065.0, "quote_volume": 3219.1719, "trades": 77, "taker_buy_volume": 36594.0, "taker_buy_quote": 1472.5621}, {"ts": 1770337560000, "open": 0.0403, "high": 0.0403, "low": 0.0401, "close": 0.0401, "volume": 667.0, "quote_volume": 26.8391, "trades": 3, "taker_buy_volume": 462.0, "taker_buy_quote": 18.6186}, {"ts": 1770337620000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 31383.0, "quote_volume": 1265.6349, "trades": 11, "taker_buy_volume": 24955.0, "taker_buy_quote": 1006.1365}, {"ts": 1770337680000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 66383.0, "quote_volume": 2674.9565, "trades": 10, "taker_buy_volume": 5309.0, "taker_buy_quote": 213.6743}, {"ts": 1770337740000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 66414.0, "quote_volume": 2691.4368, "trades": 16, "taker_buy_volume": 23916.0, "taker_buy_quote": 969.6115}, {"ts": 1770337800000, "open": 0.0405, "high": 0.0408, "low": 0.0404, "close": 0.0406, "volume": 433264.0, "quote_volume": 17575.8658, "trades": 73, "taker_buy_volume": 401056.0, "taker_buy_quote": 16271.1913}, {"ts": 1770337860000, "open": 0.0407, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 106984.0, "quote_volume": 4364.1403, "trades": 70, "taker_buy_volume": 21092.0, "taker_buy_quote": 861.91}, {"ts": 1770337920000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 58336.0, "quote_volume": 2372.6771, "trades": 22, "taker_buy_volume": 4082.0, "taker_buy_quote": 166.1374}, {"ts": 1770337980000, "open": 0.0408, "high": 0.0413, "low": 0.0408, "close": 0.0411, "volume": 47459.0, "quote_volume": 1944.3306, "trades": 23, "taker_buy_volume": 44909.0, "taker_buy_quote": 1839.7945}, {"ts": 1770338040000, "open": 0.0413, "high": 0.0418, "low": 0.0413, "close": 0.0418, "volume": 18390.0, "quote_volume": 764.466, "trades": 16, "taker_buy_volume": 17568.0, "taker_buy_quote": 730.2981}, {"ts": 1770338100000, "open": 0.0416, "high": 0.0419, "low": 0.0416, "close": 0.0419, "volume": 36233.0, "quote_volume": 1517.7829, "trades": 23, "taker_buy_volume": 6123.0, "taker_buy_quote": 256.5537}, {"ts": 1770338160000, "open": 0.0418, "high": 0.042, "low": 0.0418, "close": 0.042, "volume": 11489.0, "quote_volume": 480.4782, "trades": 3, "taker_buy_volume": 1190.0, "taker_buy_quote": 49.98}, {"ts": 1770338220000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 78620.0, "quote_volume": 3301.6847, "trades": 20, "taker_buy_volume": 8118.0, "taker_buy_quote": 340.956}, {"ts": 1770338280000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 48838.0, "quote_volume": 2053.3146, "trades": 3, "taker_buy_volume": 21186.0, "taker_buy_quote": 891.9306}, {"ts": 1770338340000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 2444.0, "quote_volume": 104.0168, "trades": 5, "taker_buy_volume": 2301.0, "taker_buy_quote": 97.925}, {"ts": 1770338400000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 22074.0, "quote_volume": 935.1588, "trades": 9, "taker_buy_volume": 520.0, "taker_buy_quote": 22.048}, {"ts": 1770338460000, "open": 0.0422, "high": 0.0422, "low": 0.0419, "close": 0.0419, "volume": 3112.0, "quote_volume": 130.99, "trades": 7, "taker_buy_volume": 1205.0, "taker_buy_quote": 50.851}, {"ts": 1770338520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1856.0, "quote_volume": 77.952, "trades": 2, "taker_buy_volume": 1856.0, "taker_buy_quote": 77.952}, {"ts": 1770338580000, "open": 0.042, "high": 0.0422, "low": 0.042, "close": 0.042, "volume": 19514.0, "quote_volume": 819.6776, "trades": 13, "taker_buy_volume": 3150.0, "taker_buy_quote": 132.3896}, {"ts": 1770338640000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 4226.0, "quote_volume": 178.0001, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 36.081}, {"ts": 1770338700000, "open": 0.0423, "high": 0.0427, "low": 0.0423, "close": 0.0427, "volume": 40384.0, "quote_volume": 1722.0751, "trades": 14, "taker_buy_volume": 35429.0, "taker_buy_quote": 1512.3876}, {"ts": 1770338760000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 2398.0, "quote_volume": 101.7271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 859.0, "quote_volume": 36.3357, "trades": 2, "taker_buy_volume": 859.0, "taker_buy_quote": 36.3357}, {"ts": 1770338880000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 14199.0, "quote_volume": 598.1143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338940000, "open": 0.042, "high": 0.0422, "low": 0.042, "close": 0.0422, "volume": 2702.0, "quote_volume": 113.6853, "trades": 4, "taker_buy_volume": 1301.0, "taker_buy_quote": 54.8433}, {"ts": 1770339000000, "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 48216.0, "quote_volume": 2044.4677, "trades": 8, "taker_buy_volume": 23944.0, "taker_buy_quote": 1015.3349}, {"ts": 1770339060000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1721.0, "quote_volume": 73.3146, "trades": 2, "taker_buy_volume": 1721.0, "taker_buy_quote": 73.3146}, {"ts": 1770339120000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 653.0, "quote_volume": 27.7836, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 20.0061}, {"ts": 1770339180000, "open": 0.0426, "high": 0.0428, "low": 0.0426, "close": 0.0428, "volume": 20898.0, "quote_volume": 892.3163, "trades": 43, "taker_buy_volume": 20898.0, "taker_buy_quote": 892.3163}, {"ts": 1770339240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339300000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 32139.0, "quote_volume": 1368.2561, "trades": 54, "taker_buy_volume": 23040.0, "taker_buy_quote": 981.504}, {"ts": 1770339360000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1317.0, "quote_volume": 55.8713, "trades": 3, "taker_buy_volume": 305.0, "taker_buy_quote": 12.9625}, {"ts": 1770339420000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 1268.0, "quote_volume": 53.7079, "trades": 3, "taker_buy_volume": 715.0, "taker_buy_quote": 30.316}, {"ts": 1770339480000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339540000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339600000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 133.0, "quote_volume": 5.6525, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 5.6525}, {"ts": 1770339660000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339720000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 24150.0, "quote_volume": 1028.34, "trades": 45, "taker_buy_volume": 19650.0, "taker_buy_quote": 837.09}, {"ts": 1770339780000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 5368.0, "quote_volume": 228.4732, "trades": 2, "taker_buy_volume": 3332.0, "taker_buy_quote": 141.9432}, {"ts": 1770339840000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 55465.0, "quote_volume": 2375.4186, "trades": 47, "taker_buy_volume": 48716.0, "taker_buy_quote": 2087.1687}, {"ts": 1770339900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770339960000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4500.0, "quote_volume": 192.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340020000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 6113.0, "quote_volume": 261.9193, "trades": 4, "taker_buy_volume": 673.0, "taker_buy_quote": 28.8717}, {"ts": 1770340080000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 195430.0, "quote_volume": 8419.1203, "trades": 25, "taker_buy_volume": 8746.0, "taker_buy_quote": 376.5458}, {"ts": 1770340140000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.0431, "volume": 10047.0, "quote_volume": 432.1784, "trades": 4, "taker_buy_volume": 527.0, "taker_buy_quote": 22.7664}, {"ts": 1770340200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 6326.0, "quote_volume": 272.6506, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 22.412}, {"ts": 1770340260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 7800.0, "quote_volume": 334.62, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340320000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 13238.0, "quote_volume": 569.5641, "trades": 8, "taker_buy_volume": 3301.0, "taker_buy_quote": 142.2731}, {"ts": 1770340380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 44523.0, "quote_volume": 1910.0367, "trades": 7, "taker_buy_volume": 36000.0, "taker_buy_quote": 1544.4}, {"ts": 1770340440000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 23450.0, "quote_volume": 1006.2307, "trades": 50, "taker_buy_volume": 21931.0, "taker_buy_quote": 941.0656}, {"ts": 1770340500000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 10069.0, "quote_volume": 433.9437, "trades": 7, "taker_buy_volume": 5569.0, "taker_buy_quote": 239.9937}, {"ts": 1770340560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340620000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 2088.0, "quote_volume": 90.1552, "trades": 3, "taker_buy_volume": 1856.0, "taker_buy_quote": 80.1328}, {"ts": 1770340680000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 49950.0, "quote_volume": 2155.2411, "trades": 9, "taker_buy_volume": 19461.0, "taker_buy_quote": 840.7152}, {"ts": 1770340740000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 11933.0, "quote_volume": 513.8444, "trades": 17, "taker_buy_volume": 10639.0, "taker_buy_quote": 458.2024}, {"ts": 1770340800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2154.0, "quote_volume": 92.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2759.0, "quote_volume": 118.637, "trades": 1, "taker_buy_volume": 2759.0, "taker_buy_quote": 118.637}, {"ts": 1770340920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770340980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 587.0, "quote_volume": 25.241, "trades": 1, "taker_buy_volume": 587.0, "taker_buy_quote": 25.241}, {"ts": 1770341040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 500.0, "quote_volume": 21.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 21.5}, {"ts": 1770341100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341220000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 15169.0, "quote_volume": 651.907, "trades": 9, "taker_buy_volume": 7069.0, "taker_buy_quote": 303.967}, {"ts": 1770341280000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 7688.0, "quote_volume": 329.9055, "trades": 4, "taker_buy_volume": 3188.0, "taker_buy_quote": 136.8555}, {"ts": 1770341340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2428.0, "quote_volume": 104.1612, "trades": 1, "taker_buy_volume": 2428.0, "taker_buy_quote": 104.1612}, {"ts": 1770341460000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 3374.0, "quote_volume": 144.9732, "trades": 8, "taker_buy_volume": 2286.0, "taker_buy_quote": 98.298}, {"ts": 1770341520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1654.0, "quote_volume": 70.9566, "trades": 1, "taker_buy_volume": 1654.0, "taker_buy_quote": 70.9566}, {"ts": 1770341640000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 14673.0, "quote_volume": 630.8288, "trades": 5, "taker_buy_volume": 14520.0, "taker_buy_quote": 624.2651}, {"ts": 1770341700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4500.0, "quote_volume": 194.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 169.0, "quote_volume": 7.2501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770341940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1402.0, "quote_volume": 60.286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342180000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 69129.0, "quote_volume": 2986.3423, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 470.0, "quote_volume": 20.257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 9000.0, "quote_volume": 388.8, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 194.4}, {"ts": 1770342360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 173.0, "quote_volume": 7.4736, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.4736}, {"ts": 1770342420000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 5512.0, "quote_volume": 238.8023, "trades": 5, "taker_buy_volume": 707.0, "taker_buy_quote": 30.7153}, {"ts": 1770342480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6760.0, "quote_volume": 294.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770342780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 230.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.005}, {"ts": 1770342840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 28601.0, "quote_volume": 1244.1435, "trades": 8, "taker_buy_volume": 17301.0, "taker_buy_quote": 752.5935}, {"ts": 1770342900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 371.0, "quote_volume": 16.1756, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 16.1756}, {"ts": 1770342960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 229.0, "quote_volume": 9.9844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343020000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 8076.0, "quote_volume": 352.0217, "trades": 3, "taker_buy_volume": 2995.0, "taker_buy_quote": 130.582}, {"ts": 1770343080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 14679.0, "quote_volume": 640.0044, "trades": 42, "taker_buy_volume": 14679.0, "taker_buy_quote": 640.0044}, {"ts": 1770343200000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 8422.0, "quote_volume": 366.8192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4364.0, "quote_volume": 190.7068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 13980.0, "quote_volume": 610.926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343380000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 45675.0, "quote_volume": 1989.1422, "trades": 11, "taker_buy_volume": 367.0, "taker_buy_quote": 15.9645}, {"ts": 1770343440000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 7100.0, "quote_volume": 309.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343500000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 7464.0, "quote_volume": 325.134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6971.0, "quote_volume": 303.2385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343620000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 37991.0, "quote_volume": 1654.9675, "trades": 7, "taker_buy_volume": 37832.0, "taker_buy_quote": 1648.0669}, {"ts": 1770343680000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 5163.0, "quote_volume": 224.4609, "trades": 28, "taker_buy_volume": 3867.0, "taker_buy_quote": 168.2145}, {"ts": 1770343740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 585.0, "quote_volume": 25.389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1157.0, "quote_volume": 49.9824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770343980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 439.0, "quote_volume": 18.9209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1272.0, "quote_volume": 54.696, "trades": 3, "taker_buy_volume": 960.0, "taker_buy_quote": 41.28}, {"ts": 1770344160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 439.0, "quote_volume": 18.9209, "trades": 1, "taker_buy_volume": 439.0, "taker_buy_quote": 18.9209}, {"ts": 1770344280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344340000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 21202.0, "quote_volume": 910.786, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 31571.0, "quote_volume": 1344.9246, "trades": 39, "taker_buy_volume": 31571.0, "taker_buy_quote": 1344.9246}, {"ts": 1770344580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4638.0, "quote_volume": 197.115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 5080.0, "quote_volume": 215.9, "trades": 2, "taker_buy_volume": 5080.0, "taker_buy_quote": 215.9}, {"ts": 1770344700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344760000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 233.0, "quote_volume": 9.8792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344820000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 11681.0, "quote_volume": 496.4425, "trades": 6, "taker_buy_volume": 10310.0, "taker_buy_quote": 438.175}, {"ts": 1770344940000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 11035.0, "quote_volume": 469.1048, "trades": 18, "taker_buy_volume": 10905.0, "taker_buy_quote": 463.5798}, {"ts": 1770345000000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 14157.0, "quote_volume": 602.8015, "trades": 11, "taker_buy_volume": 10576.0, "taker_buy_quote": 450.5376}, {"ts": 1770345060000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 27476.0, "quote_volume": 1169.9756, "trades": 14, "taker_buy_volume": 13976.0, "taker_buy_quote": 594.8756}, {"ts": 1770345120000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3332.0, "quote_volume": 141.9432, "trades": 1, "taker_buy_volume": 3332.0, "taker_buy_quote": 141.9432}, {"ts": 1770345180000, "open": 0.0426, "high": 0.0429, "low": 0.0426, "close": 0.0429, "volume": 24580.0, "quote_volume": 1050.4074, "trades": 21, "taker_buy_volume": 23408.0, "taker_buy_quote": 1000.363}, {"ts": 1770345240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4131.0, "quote_volume": 176.8068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 13346.0, "quote_volume": 569.8742, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345360000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 7073.0, "quote_volume": 303.0759, "trades": 4, "taker_buy_volume": 6867.0, "taker_buy_quote": 294.2385}, {"ts": 1770345420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 140.0, "quote_volume": 5.978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 7192.0, "quote_volume": 307.8176, "trades": 4, "taker_buy_volume": 6634.0, "taker_buy_quote": 283.9352}, {"ts": 1770345600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 7817.0, "quote_volume": 334.5676, "trades": 2, "taker_buy_volume": 3317.0, "taker_buy_quote": 141.9676}, {"ts": 1770345720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2000.0, "quote_volume": 85.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 85.8}, {"ts": 1770345840000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 15896.0, "quote_volume": 681.8415, "trades": 7, "taker_buy_volume": 9598.0, "taker_buy_quote": 411.7542}, {"ts": 1770345900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4364.0, "quote_volume": 185.0336, "trades": 1, "taker_buy_volume": 4364.0, "taker_buy_quote": 185.0336}, {"ts": 1770346140000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9754.0, "quote_volume": 414.545, "trades": 5, "taker_buy_volume": 7885.0, "taker_buy_quote": 335.1125}, {"ts": 1770346200000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3923.0, "quote_volume": 167.1198, "trades": 4, "taker_buy_volume": 3923.0, "taker_buy_quote": 167.1198}, {"ts": 1770346260000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 1524.0, "quote_volume": 64.8628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346320000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3348.0, "quote_volume": 141.9552, "trades": 1, "taker_buy_volume": 3348.0, "taker_buy_quote": 141.9552}, {"ts": 1770346380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 5354.0, "quote_volume": 227.0096, "trades": 18, "taker_buy_volume": 5354.0, "taker_buy_quote": 227.0096}, {"ts": 1770346500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346560000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 7856.0, "quote_volume": 332.3088, "trades": 3, "taker_buy_volume": 7856.0, "taker_buy_quote": 332.3088}, {"ts": 1770346620000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 816.0, "quote_volume": 34.5168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346680000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346740000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1667.0, "quote_volume": 70.5141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3780.0, "quote_volume": 160.272, "trades": 2, "taker_buy_volume": 3780.0, "taker_buy_quote": 160.272}, {"ts": 1770346860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 7620.0, "quote_volume": 323.85, "trades": 4, "taker_buy_volume": 7620.0, "taker_buy_quote": 323.85}, {"ts": 1770346920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4500.0, "quote_volume": 191.25, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346980000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 14417.0, "quote_volume": 614.1642, "trades": 8, "taker_buy_volume": 12012.0, "taker_buy_quote": 511.7112}, {"ts": 1770347040000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347100000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 8875.0, "quote_volume": 378.5845, "trades": 6, "taker_buy_volume": 5095.0, "taker_buy_quote": 217.5565}, {"ts": 1770347160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 117.0, "quote_volume": 4.9842, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 4.9842}, {"ts": 1770347220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347280000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 1544.0, "quote_volume": 65.6552, "trades": 3, "taker_buy_volume": 948.0, "taker_buy_quote": 40.3252}, {"ts": 1770347340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 5097.0, "quote_volume": 216.1128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 900.0, "quote_volume": 37.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347520000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 793.0, "quote_volume": 33.5166, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 21.996}, {"ts": 1770347580000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347640000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347760000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 14946.0, "quote_volume": 631.3431, "trades": 6, "taker_buy_volume": 1719.0, "taker_buy_quote": 72.7137}, {"ts": 1770347820000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 13517.0, "quote_volume": 573.1208, "trades": 3, "taker_buy_volume": 13517.0, "taker_buy_quote": 573.1208}, {"ts": 1770347880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 131.0, "quote_volume": 5.5413, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 5.5413}, {"ts": 1770348060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 723.0, "quote_volume": 30.5829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348240000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 9758.0, "quote_volume": 410.9295, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1179.0, "quote_volume": 49.6359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348360000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 17351.0, "quote_volume": 730.5455, "trades": 7, "taker_buy_volume": 13852.0, "taker_buy_quote": 583.2376}, {"ts": 1770348420000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 105697.0, "quote_volume": 4450.9363, "trades": 8, "taker_buy_volume": 101317.0, "taker_buy_quote": 4266.3045}, {"ts": 1770348480000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 5254.0, "quote_volume": 222.2442, "trades": 3, "taker_buy_volume": 5254.0, "taker_buy_quote": 222.2442}, {"ts": 1770348540000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348600000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 7440.0, "quote_volume": 314.772, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 25.44}, {"ts": 1770348660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348720000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2400.0, "quote_volume": 102.24, "trades": 1, "taker_buy_volume": 2400.0, "taker_buy_quote": 102.24}, {"ts": 1770348780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348900000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 3122.0, "quote_volume": 132.8795, "trades": 7, "taker_buy_volume": 1945.0, "taker_buy_quote": 82.857}, {"ts": 1770348960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 11737.0, "quote_volume": 499.9962, "trades": 2, "taker_buy_volume": 11737.0, "taker_buy_quote": 499.9962}, {"ts": 1770349080000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349140000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349200000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349260000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349500000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2101.0, "quote_volume": 89.2925, "trades": 5, "taker_buy_volume": 2101.0, "taker_buy_quote": 89.2925}, {"ts": 1770349560000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 403.0, "quote_volume": 17.1073, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 8.5425}, {"ts": 1770349620000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 200.0, "quote_volume": 8.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349680000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4362.0, "quote_volume": 184.9488, "trades": 1, "taker_buy_volume": 4362.0, "taker_buy_quote": 184.9488}, {"ts": 1770349800000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 14075.0, "quote_volume": 597.7375, "trades": 7, "taker_buy_volume": 9575.0, "taker_buy_quote": 406.9375}, {"ts": 1770349860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4500.0, "quote_volume": 190.8, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 190.8}, {"ts": 1770349920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3049.0, "quote_volume": 128.9727, "trades": 6, "taker_buy_volume": 1726.0, "taker_buy_quote": 73.0098}, {"ts": 1770349980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 600.0, "quote_volume": 25.44, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 25.44}, {"ts": 1770350040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 661.0, "quote_volume": 28.0925, "trades": 1, "taker_buy_volume": 661.0, "taker_buy_quote": 28.0925}, {"ts": 1770350100000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 6529.0, "quote_volume": 277.4825, "trades": 2, "taker_buy_volume": 6529.0, "taker_buy_quote": 277.4825}, {"ts": 1770350160000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 14271.0, "quote_volume": 607.8075, "trades": 4, "taker_buy_volume": 14271.0, "taker_buy_quote": 607.8075}, {"ts": 1770350220000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5278.0, "quote_volume": 225.3706, "trades": 12, "taker_buy_volume": 1523.0, "taker_buy_quote": 65.0321}, {"ts": 1770350280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350340000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350400000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 217.0, "quote_volume": 9.2659, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.2659}, {"ts": 1770350460000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 5088.0, "quote_volume": 216.69, "trades": 3, "taker_buy_volume": 5088.0, "taker_buy_quote": 216.69}, {"ts": 1770350520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 4843.0, "quote_volume": 206.3118, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 14.6118}, {"ts": 1770350580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350820000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350880000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350940000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351000000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 24746.0, "quote_volume": 1051.3508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 494.0, "quote_volume": 20.995, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 20.995}, {"ts": 1770351120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4500.0, "quote_volume": 191.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351300000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 8801.0, "quote_volume": 374.9226, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 191.7}, {"ts": 1770351360000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351420000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3332.0, "quote_volume": 141.9432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351480000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351600000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351720000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351780000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 3005.0, "quote_volume": 128.0468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 356.0, "quote_volume": 15.2368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3317.0, "quote_volume": 141.9676, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351960000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 2238.0, "quote_volume": 96.1155, "trades": 3, "taker_buy_volume": 2238.0, "taker_buy_quote": 96.1155}, {"ts": 1770352020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3301.0, "quote_volume": 141.943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4500.0, "quote_volume": 193.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352140000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 5191.0, "quote_volume": 222.6939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 233.0, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.9957}, {"ts": 1770352260000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 30411.0, "quote_volume": 1302.9703, "trades": 7, "taker_buy_volume": 18295.0, "taker_buy_quote": 784.4055}, {"ts": 1770352320000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 4978.0, "quote_volume": 213.009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 594.0, "quote_volume": 25.4826, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 25.4826}, {"ts": 1770352440000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 4964.0, "quote_volume": 212.9858, "trades": 3, "taker_buy_volume": 4666.0, "taker_buy_quote": 200.2016}, {"ts": 1770352500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5385.0, "quote_volume": 229.9395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4500.0, "quote_volume": 192.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352860000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 9742.0, "quote_volume": 415.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352920000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352980000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353040000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 5771.0, "quote_volume": 245.9041, "trades": 6, "taker_buy_volume": 595.0, "taker_buy_quote": 25.4065}, {"ts": 1770353100000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353160000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 16676.0, "quote_volume": 713.7328, "trades": 7, "taker_buy_volume": 16676.0, "taker_buy_quote": 713.7328}, {"ts": 1770353280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6199.0, "quote_volume": 265.3172, "trades": 3, "taker_buy_volume": 1023.0, "taker_buy_quote": 43.7844}, {"ts": 1770353340000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2344.0, "quote_volume": 100.5576, "trades": 1, "taker_buy_volume": 2344.0, "taker_buy_quote": 100.5576}, {"ts": 1770353460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 723.0, "quote_volume": 31.0167, "trades": 1, "taker_buy_volume": 723.0, "taker_buy_quote": 31.0167}, {"ts": 1770353820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 987.0, "quote_volume": 42.441, "trades": 6, "taker_buy_volume": 987.0, "taker_buy_quote": 42.441}, {"ts": 1770354180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7398.0, "quote_volume": 318.8538, "trades": 1, "taker_buy_volume": 7398.0, "taker_buy_quote": 318.8538}, {"ts": 1770354360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3884.0, "quote_volume": 167.4004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5011.0, "quote_volume": 215.9741, "trades": 2, "taker_buy_volume": 5011.0, "taker_buy_quote": 215.9741}, {"ts": 1770354660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1110.0, "quote_volume": 47.952, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 25.488}, {"ts": 1770354720000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354780000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 312.0, "quote_volume": 13.5096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770354960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355080000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 2200.0, "quote_volume": 95.02, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 86.4}, {"ts": 1770355140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 795.0, "quote_volume": 34.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 238.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4500.0, "quote_volume": 194.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 237.0, "quote_volume": 10.2384, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.2384}, {"ts": 1770355620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 154.0, "quote_volume": 6.6374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355860000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 4638.0, "quote_volume": 200.8392, "trades": 2, "taker_buy_volume": 4638.0, "taker_buy_quote": 200.8392}, {"ts": 1770355920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 676.0, "quote_volume": 29.406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356220000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 599.0, "quote_volume": 26.0264, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.963}, {"ts": 1770356280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 519.0, "quote_volume": 22.6284, "trades": 1, "taker_buy_volume": 519.0, "taker_buy_quote": 22.6284}, {"ts": 1770356340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 520.0, "quote_volume": 22.672, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 22.672}, {"ts": 1770356700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3148.0, "quote_volume": 136.938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4186.0, "quote_volume": 182.9282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357060000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 4628.0, "quote_volume": 202.2692, "trades": 2, "taker_buy_volume": 4628.0, "taker_buy_quote": 202.2692}, {"ts": 1770357120000, "open": 0.0439, "high": 0.0439, "low": 0.0437, "close": 0.0437, "volume": 34517.0, "quote_volume": 1510.1668, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357180000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 1929.0, "quote_volume": 84.6601, "trades": 2, "taker_buy_volume": 1699.0, "taker_buy_quote": 74.5861}, {"ts": 1770357240000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 3085.0, "quote_volume": 135.6817, "trades": 3, "taker_buy_volume": 3085.0, "taker_buy_quote": 135.6817}, {"ts": 1770357300000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 11181.0, "quote_volume": 489.8401, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357360000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 1071.0, "quote_volume": 46.8364, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 36.1544}, {"ts": 1770357420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 127.0, "quote_volume": 5.5626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4500.0, "quote_volume": 197.1, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 197.1}, {"ts": 1770357540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 10616.0, "quote_volume": 466.0424, "trades": 11, "taker_buy_volume": 10616.0, "taker_buy_quote": 466.0424}, {"ts": 1770357660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 2173.0, "quote_volume": 95.3947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 14031.0, "quote_volume": 615.9609, "trades": 7, "taker_buy_volume": 9520.0, "taker_buy_quote": 417.928}, {"ts": 1770357840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 5020.0, "quote_volume": 220.378, "trades": 2, "taker_buy_volume": 5020.0, "taker_buy_quote": 220.378}, {"ts": 1770357900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770357960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 8730.0, "quote_volume": 383.247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 5113.0, "quote_volume": 224.4607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 299.0, "quote_volume": 13.0962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1102.0, "quote_volume": 48.2676, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 22.776}, {"ts": 1770358260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 341.0, "quote_volume": 14.9017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 227.0, "quote_volume": 9.9653, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.9653}, {"ts": 1770358500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358560000, "open": 0.0438, "high": 0.0439, "low": 0.0437, "close": 0.0437, "volume": 612.0, "quote_volume": 26.831, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 21.7181}, {"ts": 1770358620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4718.0, "quote_volume": 206.1766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 9000.0, "quote_volume": 393.3, "trades": 17, "taker_buy_volume": 4500.0, "taker_buy_quote": 196.65}, {"ts": 1770358740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 10647.0, "quote_volume": 464.2092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1102.0, "quote_volume": 48.1574, "trades": 7, "taker_buy_volume": 1102.0, "taker_buy_quote": 48.1574}, {"ts": 1770358980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 182.0, "quote_volume": 7.9352, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.9352}, {"ts": 1770359100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1775.0, "quote_volume": 77.2125, "trades": 3, "taker_buy_volume": 1188.0, "taker_buy_quote": 51.678}, {"ts": 1770359220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1163.0, "quote_volume": 50.5905, "trades": 6, "taker_buy_volume": 1163.0, "taker_buy_quote": 50.5905}, {"ts": 1770359280000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 20503.0, "quote_volume": 893.946, "trades": 7, "taker_buy_volume": 16003.0, "taker_buy_quote": 697.746}, {"ts": 1770359340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359700000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 1420.0, "quote_volume": 61.6989, "trades": 6, "taker_buy_volume": 709.0, "taker_buy_quote": 30.8415}, {"ts": 1770359760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4500.0, "quote_volume": 195.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 8628.0, "quote_volume": 373.4871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 8459.0, "quote_volume": 366.2747, "trades": 3, "taker_buy_volume": 8459.0, "taker_buy_quote": 366.2747}, {"ts": 1770360000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 828.0, "quote_volume": 35.8524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360240000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 5571.0, "quote_volume": 240.2503, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 74184.0, "quote_volume": 3204.7488, "trades": 75, "taker_buy_volume": 1821.0, "taker_buy_quote": 78.6672}, {"ts": 1770360360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1085.0, "quote_volume": 46.872, "trades": 2, "taker_buy_volume": 1085.0, "taker_buy_quote": 46.872}, {"ts": 1770360480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 554.0, "quote_volume": 23.8774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9374.0, "quote_volume": 404.0194, "trades": 3, "taker_buy_volume": 5020.0, "taker_buy_quote": 216.362}, {"ts": 1770360600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360660000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4500.0, "quote_volume": 193.95, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 193.95}, {"ts": 1770360720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3344.0, "quote_volume": 144.1264, "trades": 3, "taker_buy_volume": 3344.0, "taker_buy_quote": 144.1264}, {"ts": 1770360900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 48623.0, "quote_volume": 2095.6513, "trades": 42, "taker_buy_volume": 5800.0, "taker_buy_quote": 249.98}, {"ts": 1770361080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2876.0, "quote_volume": 123.668, "trades": 7, "taker_buy_volume": 1353.0, "taker_buy_quote": 58.179}, {"ts": 1770361200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4276.0, "quote_volume": 183.868, "trades": 3, "taker_buy_volume": 4276.0, "taker_buy_quote": 183.868}, {"ts": 1770361260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 11798.0, "quote_volume": 506.1342, "trades": 2, "taker_buy_volume": 972.0, "taker_buy_quote": 41.6988}, {"ts": 1770361320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 10836.0, "quote_volume": 464.8644, "trades": 8, "taker_buy_volume": 10836.0, "taker_buy_quote": 464.8644}, {"ts": 1770361380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1390.0, "quote_volume": 59.631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1468.0, "quote_volume": 63.124, "trades": 2, "taker_buy_volume": 1468.0, "taker_buy_quote": 63.124}, {"ts": 1770361560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 14365.0, "quote_volume": 616.2585, "trades": 18, "taker_buy_volume": 4631.0, "taker_buy_quote": 198.6699}, {"ts": 1770361680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 228.0, "quote_volume": 9.7356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 28126.0, "quote_volume": 1200.9802, "trades": 5, "taker_buy_volume": 24007.0, "taker_buy_quote": 1025.0989}, {"ts": 1770361800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 716.0, "quote_volume": 30.6448, "trades": 1, "taker_buy_volume": 716.0, "taker_buy_quote": 30.6448}, {"ts": 1770361980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362100000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 62827.0, "quote_volume": 2695.1658, "trades": 10, "taker_buy_volume": 61702.0, "taker_buy_quote": 2647.0158}, {"ts": 1770362160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 800.0, "quote_volume": 34.24, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 11.984}, {"ts": 1770362220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2305.0, "quote_volume": 98.654, "trades": 7, "taker_buy_volume": 2305.0, "taker_buy_quote": 98.654}, {"ts": 1770362280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4500.0, "quote_volume": 192.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362340000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 858.0, "quote_volume": 36.8082, "trades": 2, "taker_buy_volume": 858.0, "taker_buy_quote": 36.8082}, {"ts": 1770362460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362520000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 70731.0, "quote_volume": 3034.2099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1414.0, "quote_volume": 60.802, "trades": 2, "taker_buy_volume": 1414.0, "taker_buy_quote": 60.802}, {"ts": 1770362640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 156.0, "quote_volume": 6.708, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.708}, {"ts": 1770362820000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 232.0, "quote_volume": 9.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7949.0, "quote_volume": 341.807, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 5049.0, "quote_volume": 218.1168, "trades": 2, "taker_buy_volume": 5049.0, "taker_buy_quote": 218.1168}, {"ts": 1770363240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 5463.0, "quote_volume": 236.0016, "trades": 3, "taker_buy_volume": 4827.0, "taker_buy_quote": 208.5264}, {"ts": 1770363600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1659.0, "quote_volume": 71.6688, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 29.2032}, {"ts": 1770363660000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 5115.0, "quote_volume": 220.9295, "trades": 3, "taker_buy_volume": 115.0, "taker_buy_quote": 4.9795}, {"ts": 1770363720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1005.0, "quote_volume": 43.416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 12520.0, "quote_volume": 540.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 29573.0, "quote_volume": 1274.5963, "trades": 11, "taker_buy_volume": 22272.0, "taker_buy_quote": 959.9232}, {"ts": 1770364260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 45019.0, "quote_volume": 1935.817, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 142.0, "quote_volume": 6.1202, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 6.1202}, {"ts": 1770364860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 769.0, "quote_volume": 33.067, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 32222.0, "quote_volume": 1382.3238, "trades": 55, "taker_buy_volume": 4500.0, "taker_buy_quote": 193.05}, {"ts": 1770365040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3309.0, "quote_volume": 141.9561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365100000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 23308.0, "quote_volume": 1003.0203, "trades": 8, "taker_buy_volume": 21225.0, "taker_buy_quote": 913.243}, {"ts": 1770365160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2826.0, "quote_volume": 121.8006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365280000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 4523.0, "quote_volume": 195.4735, "trades": 3, "taker_buy_volume": 4523.0, "taker_buy_quote": 195.4735}, {"ts": 1770365340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 14628.0, "quote_volume": 630.4668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 715.0, "quote_volume": 30.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 9702.0, "quote_volume": 416.2158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 676.0, "quote_volume": 29.0004, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 29.0004}, {"ts": 1770365940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 308.0, "quote_volume": 13.1824, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 13.1824}, {"ts": 1770366000000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 18029.0, "quote_volume": 774.1052, "trades": 10, "taker_buy_volume": 18029.0, "taker_buy_quote": 774.1052}, {"ts": 1770366060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366240000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 1431.0, "quote_volume": 61.2584, "trades": 3, "taker_buy_volume": 116.0, "taker_buy_quote": 4.9764}, {"ts": 1770366300000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 2398.0, "quote_volume": 103.0544, "trades": 10, "taker_buy_volume": 2398.0, "taker_buy_quote": 103.0544}, {"ts": 1770366360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366420000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 67678.0, "quote_volume": 2902.6291, "trades": 106, "taker_buy_volume": 2156.0, "taker_buy_quote": 92.4924}, {"ts": 1770366480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 442.0, "quote_volume": 18.9176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 31624.0, "quote_volume": 1350.3448, "trades": 5, "taker_buy_volume": 4068.0, "taker_buy_quote": 173.7036}, {"ts": 1770366600000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 5923.0, "quote_volume": 252.3198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366660000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 8968.0, "quote_volume": 382.4835, "trades": 5, "taker_buy_volume": 4468.0, "taker_buy_quote": 190.7835}, {"ts": 1770366720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366780000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 27595.0, "quote_volume": 1175.547, "trades": 4, "taker_buy_volume": 27595.0, "taker_buy_quote": 1175.547}, {"ts": 1770366900000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 15708.0, "quote_volume": 672.3024, "trades": 6, "taker_buy_volume": 11208.0, "taker_buy_quote": 479.7024}, {"ts": 1770367140000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 138.0, "quote_volume": 5.9196, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 5.9196}, {"ts": 1770367200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367380000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 18630.0, "quote_volume": 793.6978, "trades": 34, "taker_buy_volume": 598.0, "taker_buy_quote": 25.5346}, {"ts": 1770367440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4838.0, "quote_volume": 206.5826, "trades": 3, "taker_buy_volume": 4631.0, "taker_buy_quote": 197.7437}, {"ts": 1770367500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367560000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 253.0, "quote_volume": 10.7778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 722.0, "quote_volume": 30.9016, "trades": 1, "taker_buy_volume": 722.0, "taker_buy_quote": 30.9016}, {"ts": 1770367680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367800000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 5176.0, "quote_volume": 222.0504, "trades": 2, "taker_buy_volume": 5176.0, "taker_buy_quote": 222.0504}, {"ts": 1770368040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2174.0, "quote_volume": 93.0472, "trades": 1, "taker_buy_volume": 2174.0, "taker_buy_quote": 93.0472}, {"ts": 1770368280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368340000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368400000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368460000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6802.0, "quote_volume": 291.1256, "trades": 3, "taker_buy_volume": 2302.0, "taker_buy_quote": 98.5256}, {"ts": 1770368520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 8077.0, "quote_volume": 345.6956, "trades": 5, "taker_buy_volume": 8077.0, "taker_buy_quote": 345.6956}, {"ts": 1770368700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 5176.0, "quote_volume": 221.5328, "trades": 2, "taker_buy_volume": 5176.0, "taker_buy_quote": 221.5328}, {"ts": 1770368820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 42689.0, "quote_volume": 1827.0892, "trades": 37, "taker_buy_volume": 42689.0, "taker_buy_quote": 1827.0892}, {"ts": 1770369060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 26860.0, "quote_volume": 1152.294, "trades": 8, "taker_buy_volume": 22360.0, "taker_buy_quote": 959.244}, {"ts": 1770369300000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 36850.0, "quote_volume": 1573.665, "trades": 59, "taker_buy_volume": 2412.0, "taker_buy_quote": 102.9924}, {"ts": 1770369360000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 255.0, "quote_volume": 10.9395, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.9395}, {"ts": 1770369660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 130.0, "quote_volume": 5.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 135.0, "quote_volume": 5.7915, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 5.7915}, {"ts": 1770369780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369840000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 2904.0, "quote_volume": 125.1998, "trades": 10, "taker_buy_volume": 1976.0, "taker_buy_quote": 85.203}, {"ts": 1770369900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 277.0, "quote_volume": 11.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1604.0, "quote_volume": 69.1324, "trades": 7, "taker_buy_volume": 1604.0, "taker_buy_quote": 69.1324}, {"ts": 1770370020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4378.0, "quote_volume": 189.1296, "trades": 2, "taker_buy_volume": 3450.0, "taker_buy_quote": 149.04}, {"ts": 1770370260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 27541.0, "quote_volume": 1195.2794, "trades": 5, "taker_buy_volume": 27541.0, "taker_buy_quote": 1195.2794}, {"ts": 1770370380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 462.0, "quote_volume": 20.097, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.0485}, {"ts": 1770370440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4050.0, "quote_volume": 176.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 927.0, "quote_volume": 40.4172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3397.0, "quote_volume": 148.1092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6528.0, "quote_volume": 283.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2085.0, "quote_volume": 90.489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770370980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371040000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 598.0, "quote_volume": 26.043, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 13.08}, {"ts": 1770371100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 238.0, "quote_volume": 10.353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371280000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 401.0, "quote_volume": 17.5363, "trades": 3, "taker_buy_volume": 126.0, "taker_buy_quote": 5.5188}, {"ts": 1770371340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 247.0, "quote_volume": 10.7939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 928.0, "quote_volume": 40.6464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 319.0, "quote_volume": 13.9722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4715.0, "quote_volume": 206.0455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4622.0, "quote_volume": 202.4436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 672.0, "quote_volume": 29.3664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6366.0, "quote_volume": 279.4674, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 150.0, "quote_volume": 6.585, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.585}, {"ts": 1770373140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1920.0, "quote_volume": 84.288, "trades": 1, "taker_buy_volume": 1920.0, "taker_buy_quote": 84.288}, {"ts": 1770373200000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 31644.0, "quote_volume": 1395.4852, "trades": 50, "taker_buy_volume": 12301.0, "taker_buy_quote": 542.4589}, {"ts": 1770373260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373380000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 8571.0, "quote_volume": 375.7649, "trades": 5, "taker_buy_volume": 3551.0, "taker_buy_quote": 155.8889}, {"ts": 1770373440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 949.0, "quote_volume": 41.6611, "trades": 4, "taker_buy_volume": 949.0, "taker_buy_quote": 41.6611}, {"ts": 1770373560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373980000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 6756.0, "quote_volume": 297.3013, "trades": 4, "taker_buy_volume": 5549.0, "taker_buy_quote": 244.1933}, {"ts": 1770374040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374100000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 12064.0, "quote_volume": 531.9714, "trades": 47, "taker_buy_volume": 7054.0, "taker_buy_quote": 311.0814}, {"ts": 1770374160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 242.0, "quote_volume": 10.648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374220000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 24000.0, "quote_volume": 1057.2, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374280000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 9155.0, "quote_volume": 402.772, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 49023.0, "quote_volume": 2157.012, "trades": 11, "taker_buy_volume": 1023.0, "taker_buy_quote": 45.012}, {"ts": 1770374400000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 9573.0, "quote_volume": 421.1679, "trades": 21, "taker_buy_volume": 9000.0, "taker_buy_quote": 396.0}, {"ts": 1770374460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 39165.0, "quote_volume": 1723.26, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374520000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 14962.0, "quote_volume": 656.8768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4500.0, "quote_volume": 198.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2897.0, "quote_volume": 127.468, "trades": 3, "taker_buy_volume": 2897.0, "taker_buy_quote": 127.468}, {"ts": 1770374820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4231.0, "quote_volume": 185.7409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1700.0, "quote_volume": 74.97, "trades": 1, "taker_buy_volume": 1700.0, "taker_buy_quote": 74.97}, {"ts": 1770375420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375480000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 3998.0, "quote_volume": 176.0941, "trades": 2, "taker_buy_volume": 1821.0, "taker_buy_quote": 80.3061}, {"ts": 1770375540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 460.0, "quote_volume": 20.286, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 20.286}, {"ts": 1770375900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 303.0, "quote_volume": 13.3623, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 13.3623}, {"ts": 1770375960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 314.0, "quote_volume": 13.8474, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 13.8474}, {"ts": 1770376260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 333.0, "quote_volume": 14.6853, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 14.6853}, {"ts": 1770376380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 806.0, "quote_volume": 35.5446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376620000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 496.0, "quote_volume": 21.9363, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 21.9363}, {"ts": 1770376680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376740000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 548.0, "quote_volume": 24.1826, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 6.9836}, {"ts": 1770376800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 236.0, "quote_volume": 10.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 13500.0, "quote_volume": 595.35, "trades": 3, "taker_buy_volume": 13500.0, "taker_buy_quote": 595.35}, {"ts": 1770377100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377160000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 35131.0, "quote_volume": 1546.1271, "trades": 5, "taker_buy_volume": 35131.0, "taker_buy_quote": 1546.1271}, {"ts": 1770377220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 24697.0, "quote_volume": 1089.1377, "trades": 5, "taker_buy_volume": 24697.0, "taker_buy_quote": 1089.1377}, {"ts": 1770377280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4500.0, "quote_volume": 198.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 12594.0, "quote_volume": 555.3954, "trades": 4, "taker_buy_volume": 12448.0, "taker_buy_quote": 548.9568}, {"ts": 1770377580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 8645.0, "quote_volume": 382.109, "trades": 2, "taker_buy_volume": 8645.0, "taker_buy_quote": 382.109}, {"ts": 1770377640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 5020.0, "quote_volume": 221.884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4500.0, "quote_volume": 198.9, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 198.9}, {"ts": 1770377880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 154.0, "quote_volume": 6.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 142.0, "quote_volume": 6.2764, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 6.2764}, {"ts": 1770378120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 240.0, "quote_volume": 10.584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 130.0, "quote_volume": 5.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3375.0, "quote_volume": 148.8375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 196.0, "quote_volume": 8.6632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379200000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 596.0, "quote_volume": 26.3132, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.0832}, {"ts": 1770379260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4204.0, "quote_volume": 185.8168, "trades": 11, "taker_buy_volume": 4204.0, "taker_buy_quote": 185.8168}, {"ts": 1770379380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 300.0, "quote_volume": 13.23, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.23}, {"ts": 1770379620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1112.0, "quote_volume": 49.0392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1076.0, "quote_volume": 47.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 460.0, "quote_volume": 20.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 460.0, "quote_volume": 20.332, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 20.332}, {"ts": 1770380100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 727.0, "quote_volume": 32.0607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 28104.0, "quote_volume": 1236.576, "trades": 29, "taker_buy_volume": 25294.0, "taker_buy_quote": 1112.936}, {"ts": 1770380280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 13816.0, "quote_volume": 607.904, "trades": 9, "taker_buy_volume": 12000.0, "taker_buy_quote": 528.0}, {"ts": 1770380340000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 5005.0, "quote_volume": 220.1695, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380460000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 13421.0, "quote_volume": 589.697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 676.0, "quote_volume": 29.8116, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 29.8116}, {"ts": 1770380640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380700000, "open": 0.0441, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 5168.0, "quote_volume": 227.8756, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 7.4256}, {"ts": 1770380760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 226.0, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4954.0, "quote_volume": 218.4714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 460.0, "quote_volume": 20.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 10000.0, "quote_volume": 441.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4828.0, "quote_volume": 213.3976, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 14.4976}, {"ts": 1770381420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1280.0, "quote_volume": 56.576, "trades": 1, "taker_buy_volume": 1280.0, "taker_buy_quote": 56.576}, {"ts": 1770381540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2000.0, "quote_volume": 88.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 149.0, "quote_volume": 6.5858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 113.0, "quote_volume": 4.9833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1028.0, "quote_volume": 45.3348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 11398.0, "quote_volume": 502.6518, "trades": 34, "taker_buy_volume": 4917.0, "taker_buy_quote": 216.8397}, {"ts": 1770382080000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 4960.0, "quote_volume": 218.782, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.332}, {"ts": 1770382140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 672.0, "quote_volume": 29.6352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 219.0, "quote_volume": 9.636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 16500.0, "quote_volume": 727.65, "trades": 3, "taker_buy_volume": 16500.0, "taker_buy_quote": 727.65}, {"ts": 1770382620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382860000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 648.0, "quote_volume": 28.6068, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 13.26}, {"ts": 1770382920000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 7000.0, "quote_volume": 308.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4500.0, "quote_volume": 198.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 433.0, "quote_volume": 19.1819, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 19.1819}, {"ts": 1770383160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383280000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 359.0, "quote_volume": 15.8802, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 5.4932}, {"ts": 1770383340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383520000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1856.0, "quote_volume": 82.3723, "trades": 7, "taker_buy_volume": 1515.0, "taker_buy_quote": 67.266}, {"ts": 1770383580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9000.0, "quote_volume": 399.6, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9585.0, "quote_volume": 425.574, "trades": 2, "taker_buy_volume": 9585.0, "taker_buy_quote": 425.574}, {"ts": 1770383880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770383940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 336.0, "quote_volume": 14.9856, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.9856}, {"ts": 1770384000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 504.0, "quote_volume": 22.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1865.0, "quote_volume": 83.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 9840.0, "quote_volume": 439.848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4276.0, "quote_volume": 191.5648, "trades": 6, "taker_buy_volume": 4276.0, "taker_buy_quote": 191.5648}, {"ts": 1770384300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 6581.0, "quote_volume": 294.1707, "trades": 2, "taker_buy_volume": 2081.0, "taker_buy_quote": 93.0207}, {"ts": 1770384420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2400.0, "quote_volume": 107.28, "trades": 1, "taker_buy_volume": 2400.0, "taker_buy_quote": 107.28}, {"ts": 1770384480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 754.0, "quote_volume": 33.553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 5176.0, "quote_volume": 231.3672, "trades": 2, "taker_buy_volume": 5176.0, "taker_buy_quote": 231.3672}, {"ts": 1770384960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4500.0, "quote_volume": 201.15, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 201.15}, {"ts": 1770385020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 350.0, "quote_volume": 15.645, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 15.645}, {"ts": 1770385200000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 3777.0, "quote_volume": 169.1651, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 266.0, "quote_volume": 11.9168, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.9168}, {"ts": 1770385320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 12961.0, "quote_volume": 580.6528, "trades": 6, "taker_buy_volume": 9561.0, "taker_buy_quote": 428.3328}, {"ts": 1770385440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385560000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 5677.0, "quote_volume": 254.8472, "trades": 3, "taker_buy_volume": 5176.0, "taker_buy_quote": 232.4024}, {"ts": 1770385620000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 13715.0, "quote_volume": 614.0673, "trades": 6, "taker_buy_volume": 5176.0, "taker_buy_quote": 231.8848}, {"ts": 1770385680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2000.0, "quote_volume": 89.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385800000, "open": 0.045, "high": 0.045, "low": 0.0448, "close": 0.0448, "volume": 2346.0, "quote_volume": 105.3362, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 6.48}, {"ts": 1770385860000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385920000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 2718.0, "quote_volume": 121.7027, "trades": 3, "taker_buy_volume": 2081.0, "taker_buy_quote": 93.2288}, {"ts": 1770385980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4500.0, "quote_volume": 202.05, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 202.05}, {"ts": 1770386160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 150.0, "quote_volume": 6.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386280000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 1050.0, "quote_volume": 47.124, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 37.716}, {"ts": 1770386340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 155.0, "quote_volume": 6.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 223.0, "quote_volume": 9.9904, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9904}, {"ts": 1770386700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 7845.0, "quote_volume": 351.456, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 201.6}, {"ts": 1770387000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387120000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 13780.0, "quote_volume": 617.7894, "trades": 6, "taker_buy_volume": 13780.0, "taker_buy_quote": 617.7894}, {"ts": 1770387180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387540000, "open": 0.045, "high": 0.045, "low": 0.0448, "close": 0.0448, "volume": 87949.0, "quote_volume": 3941.4496, "trades": 61, "taker_buy_volume": 4422.0, "taker_buy_quote": 198.99}, {"ts": 1770387600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 219.0, "quote_volume": 9.8112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4500.0, "quote_volume": 201.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 7607.0, "quote_volume": 340.0329, "trades": 3, "taker_buy_volume": 7607.0, "taker_buy_quote": 340.0329}, {"ts": 1770387840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 8249.0, "quote_volume": 368.7303, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 201.15}, {"ts": 1770387900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 326.0, "quote_volume": 14.5722, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.5722}, {"ts": 1770387960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 432.0, "quote_volume": 19.3104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388140000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 5000.0, "quote_volume": 224.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388200000, "open": 0.0449, "high": 0.0451, "low": 0.0449, "close": 0.0451, "volume": 28948.0, "quote_volume": 1303.7433, "trades": 22, "taker_buy_volume": 13373.0, "taker_buy_quote": 601.7838}, {"ts": 1770388260000, "open": 0.045, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 11111.0, "quote_volume": 501.1376, "trades": 10, "taker_buy_volume": 4831.0, "taker_buy_quote": 218.3612}, {"ts": 1770388320000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4941.0, "quote_volume": 223.3332, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 203.4}, {"ts": 1770388380000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 1439.0, "quote_volume": 64.9917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388440000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 4500.0, "quote_volume": 204.3, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 204.3}, {"ts": 1770388500000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 30269.0, "quote_volume": 1371.1857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388560000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 9523.0, "quote_volume": 433.1408, "trades": 11, "taker_buy_volume": 3240.0, "taker_buy_quote": 147.42}, {"ts": 1770388620000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 14671.0, "quote_volume": 667.5305, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388680000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 938.0, "quote_volume": 42.799, "trades": 2, "taker_buy_volume": 938.0, "taker_buy_quote": 42.799}, {"ts": 1770388740000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 448.0, "quote_volume": 20.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388800000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1586.0, "quote_volume": 72.163, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 30.758}, {"ts": 1770388860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388920000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 4500.0, "quote_volume": 204.75, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770388980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1232.0, "quote_volume": 56.056, "trades": 1, "taker_buy_volume": 1232.0, "taker_buy_quote": 56.056}, {"ts": 1770389040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389100000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 5428.0, "quote_volume": 248.5096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4830.0, "quote_volume": 221.214, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 206.1}, {"ts": 1770389220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 599.0, "quote_volume": 27.4941, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 14.9634}, {"ts": 1770389280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 6606.0, "quote_volume": 302.5548, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 33.4798}, {"ts": 1770389340000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 24466.0, "quote_volume": 1116.1369, "trades": 14, "taker_buy_volume": 12585.0, "taker_buy_quote": 573.876}, {"ts": 1770389400000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2569.0, "quote_volume": 117.1464, "trades": 1, "taker_buy_volume": 2569.0, "taker_buy_quote": 117.1464}, {"ts": 1770389460000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4500.0, "quote_volume": 205.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389520000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5852.0, "quote_volume": 267.4364, "trades": 6, "taker_buy_volume": 1352.0, "taker_buy_quote": 61.7864}, {"ts": 1770389580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5020.0, "quote_volume": 229.414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389640000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 533.0, "quote_volume": 24.2873, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 16.3248}, {"ts": 1770389700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 13500.0, "quote_volume": 614.25, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 204.75}, {"ts": 1770389760000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 1859.0, "quote_volume": 84.6323, "trades": 6, "taker_buy_volume": 1859.0, "taker_buy_quote": 84.6323}, {"ts": 1770389820000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1751.0, "quote_volume": 79.8456, "trades": 2, "taker_buy_volume": 1751.0, "taker_buy_quote": 79.8456}, {"ts": 1770389880000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770389940000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390000000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 6090.0, "quote_volume": 278.1686, "trades": 7, "taker_buy_volume": 4500.0, "taker_buy_quote": 205.65}, {"ts": 1770390060000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4500.0, "quote_volume": 205.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390120000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390180000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 142.0, "quote_volume": 6.461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390240000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4500.0, "quote_volume": 205.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390300000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1165.0, "quote_volume": 53.124, "trades": 2, "taker_buy_volume": 1165.0, "taker_buy_quote": 53.124}, {"ts": 1770390360000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 13759.0, "quote_volume": 627.4104, "trades": 4, "taker_buy_volume": 4759.0, "taker_buy_quote": 217.0104}, {"ts": 1770390420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 7800.0, "quote_volume": 354.9, "trades": 8, "taker_buy_volume": 3120.0, "taker_buy_quote": 141.96}, {"ts": 1770390480000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 3113.0, "quote_volume": 141.9528, "trades": 1, "taker_buy_volume": 3113.0, "taker_buy_quote": 141.9528}, {"ts": 1770390540000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 48141.0, "quote_volume": 2200.0437, "trades": 74, "taker_buy_volume": 4471.0, "taker_buy_quote": 204.3247}, {"ts": 1770390660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390780000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 153.0, "quote_volume": 6.9615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390840000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 3523.0, "quote_volume": 159.9442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770390900000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1434.0, "quote_volume": 65.1036, "trades": 7, "taker_buy_volume": 1434.0, "taker_buy_quote": 65.1036}, {"ts": 1770390960000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 10323.0, "quote_volume": 469.4938, "trades": 14, "taker_buy_volume": 8296.0, "taker_buy_quote": 377.468}, {"ts": 1770391020000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 27563.0, "quote_volume": 1256.8728, "trades": 22, "taker_buy_volume": 22543.0, "taker_buy_quote": 1027.9608}, {"ts": 1770391080000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391140000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391200000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 610.0, "quote_volume": 27.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3782.0, "quote_volume": 172.8374, "trades": 3, "taker_buy_volume": 3782.0, "taker_buy_quote": 172.8374}, {"ts": 1770391320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 139.0, "quote_volume": 6.3523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3106.0, "quote_volume": 141.9442, "trades": 2, "taker_buy_volume": 3106.0, "taker_buy_quote": 141.9442}, {"ts": 1770391500000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 135.0, "quote_volume": 6.183, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 6.183}, {"ts": 1770391560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391740000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 5655.0, "quote_volume": 258.4814, "trades": 6, "taker_buy_volume": 5655.0, "taker_buy_quote": 258.4814}, {"ts": 1770391800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4500.0, "quote_volume": 205.65, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391860000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 6729.0, "quote_volume": 307.0153, "trades": 7, "taker_buy_volume": 1729.0, "taker_buy_quote": 79.0153}, {"ts": 1770391920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 9000.0, "quote_volume": 412.2, "trades": 20, "taker_buy_volume": 4500.0, "taker_buy_quote": 206.1}, {"ts": 1770392100000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1994.0, "quote_volume": 91.1258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392220000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5045.0, "quote_volume": 230.5565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4500.0, "quote_volume": 206.1, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 206.1}, {"ts": 1770392340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3134.0, "quote_volume": 143.8506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 18232.0, "quote_volume": 836.8488, "trades": 4, "taker_buy_volume": 435.0, "taker_buy_quote": 19.9665}, {"ts": 1770392460000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4500.0, "quote_volume": 206.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392520000, "open": 0.0459, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 104788.0, "quote_volume": 4811.0753, "trades": 61, "taker_buy_volume": 97511.0, "taker_buy_quote": 4477.7887}, {"ts": 1770392580000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 1960.0, "quote_volume": 90.0688, "trades": 6, "taker_buy_volume": 1048.0, "taker_buy_quote": 48.208}, {"ts": 1770392640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2000.0, "quote_volume": 91.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392700000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3086.0, "quote_volume": 141.956, "trades": 2, "taker_buy_volume": 3086.0, "taker_buy_quote": 141.956}, {"ts": 1770392760000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 9500.0, "quote_volume": 437.0, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 230.0}, {"ts": 1770392880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1866.0, "quote_volume": 85.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392940000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1177.0, "quote_volume": 54.0243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 4500.0, "quote_volume": 206.55, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 206.55}, {"ts": 1770393240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 740.0, "quote_volume": 33.966, "trades": 1, "taker_buy_volume": 740.0, "taker_buy_quote": 33.966}, {"ts": 1770393360000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 58575.0, "quote_volume": 2692.0641, "trades": 18, "taker_buy_volume": 54075.0, "taker_buy_quote": 2485.5141}, {"ts": 1770393420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 152.0, "quote_volume": 6.992, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.992}, {"ts": 1770393540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 117.0, "quote_volume": 5.3703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393600000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 5201.0, "quote_volume": 238.2239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5176.0, "quote_volume": 238.096, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 31.096}, {"ts": 1770393780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393840000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 938.0, "quote_volume": 43.2418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 130.0, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394260000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 520.0, "quote_volume": 24.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1113.0, "quote_volume": 51.5319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394440000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5297.0, "quote_volume": 245.7808, "trades": 3, "taker_buy_volume": 5297.0, "taker_buy_quote": 245.7808}, {"ts": 1770394500000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 7575.0, "quote_volume": 350.7093, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394560000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3736.0, "quote_volume": 173.3504, "trades": 2, "taker_buy_volume": 3736.0, "taker_buy_quote": 173.3504}, {"ts": 1770394620000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 586.0, "quote_volume": 27.1023, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.4733}, {"ts": 1770394680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394800000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770394860000, "open": 0.0466, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 9438.0, "quote_volume": 439.7998, "trades": 18, "taker_buy_volume": 9113.0, "taker_buy_quote": 424.6873}, {"ts": 1770394920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 7500.0, "quote_volume": 348.75, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 139.5}, {"ts": 1770394980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 322.0, "quote_volume": 14.973, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.973}, {"ts": 1770395040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395100000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 4950.0, "quote_volume": 230.13, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1028.0, "quote_volume": 47.9048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 510.0, "quote_volume": 23.817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 520.0, "quote_volume": 24.232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 80344.0, "quote_volume": 3735.996, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1196.0, "quote_volume": 55.614, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 31.434}, {"ts": 1770395580000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 2271.0, "quote_volume": 105.709, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 31.434}, {"ts": 1770395640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 27109.0, "quote_volume": 1260.5685, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 21161.0, "quote_volume": 986.1026, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 14192.0, "quote_volume": 659.928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770395940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 20660.0, "quote_volume": 960.69, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396000000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 20971.0, "quote_volume": 973.0544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 14612.0, "quote_volume": 677.9968, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 6245.0, "quote_volume": 289.768, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 14868.0, "quote_volume": 689.8752, "trades": 23, "taker_buy_volume": 676.0, "taker_buy_quote": 31.3664}, {"ts": 1770396240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1649.0, "quote_volume": 76.6785, "trades": 3, "taker_buy_volume": 1649.0, "taker_buy_quote": 76.6785}, {"ts": 1770396420000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 8727.0, "quote_volume": 405.0004, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 31.434}, {"ts": 1770396480000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 6880.0, "quote_volume": 320.0228, "trades": 5, "taker_buy_volume": 5852.0, "taker_buy_quote": 272.118}, {"ts": 1770396540000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 5852.0, "quote_volume": 272.7708, "trades": 4, "taker_buy_volume": 5852.0, "taker_buy_quote": 272.7708}, {"ts": 1770396600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 313.0, "quote_volume": 14.6171, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.6171}, {"ts": 1770396660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5176.0, "quote_volume": 241.2016, "trades": 2, "taker_buy_volume": 5176.0, "taker_buy_quote": 241.2016}, {"ts": 1770396720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2257.0, "quote_volume": 105.4019, "trades": 4, "taker_buy_volume": 1737.0, "taker_buy_quote": 81.1179}, {"ts": 1770396780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5696.0, "quote_volume": 266.0032, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 31.5692}, {"ts": 1770396840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5020.0, "quote_volume": 234.434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 14211.0, "quote_volume": 660.8115, "trades": 12, "taker_buy_volume": 676.0, "taker_buy_quote": 31.434}, {"ts": 1770397080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 16517.0, "quote_volume": 771.3439, "trades": 7, "taker_buy_volume": 16517.0, "taker_buy_quote": 771.3439}, {"ts": 1770397140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4500.0, "quote_volume": 210.15, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 210.15}, {"ts": 1770397200000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5015.0, "quote_volume": 234.2005, "trades": 2, "taker_buy_volume": 5015.0, "taker_buy_quote": 234.2005}, {"ts": 1770397260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4500.0, "quote_volume": 209.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397320000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 13106.0, "quote_volume": 611.2572, "trades": 6, "taker_buy_volume": 13106.0, "taker_buy_quote": 611.2572}, {"ts": 1770397380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397500000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 5626.0, "quote_volume": 263.2488, "trades": 5, "taker_buy_volume": 4218.0, "taker_buy_quote": 197.4024}, {"ts": 1770397560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397620000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 3429.0, "quote_volume": 160.1168, "trades": 2, "taker_buy_volume": 3254.0, "taker_buy_quote": 151.9618}, {"ts": 1770397680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3254.0, "quote_volume": 151.9618, "trades": 1, "taker_buy_volume": 3254.0, "taker_buy_quote": 151.9618}, {"ts": 1770397740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 52545.0, "quote_volume": 2459.106, "trades": 32, "taker_buy_volume": 14873.0, "taker_buy_quote": 696.0564}, {"ts": 1770397800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 540.0, "quote_volume": 25.272, "trades": 1, "taker_buy_volume": 540.0, "taker_buy_quote": 25.272}, {"ts": 1770397920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4500.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 210.6}, {"ts": 1770397980000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 13180.0, "quote_volume": 616.3113, "trades": 6, "taker_buy_volume": 3033.0, "taker_buy_quote": 141.9444}, {"ts": 1770398040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4448.0, "quote_volume": 207.7216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398100000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 7630.0, "quote_volume": 357.274, "trades": 5, "taker_buy_volume": 7630.0, "taker_buy_quote": 357.274}, {"ts": 1770398160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4197.0, "quote_volume": 196.8393, "trades": 4, "taker_buy_volume": 4047.0, "taker_buy_quote": 189.8043}, {"ts": 1770398220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4910.0, "quote_volume": 230.279, "trades": 3, "taker_buy_volume": 410.0, "taker_buy_quote": 19.229}, {"ts": 1770398280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5172.0, "quote_volume": 243.084, "trades": 3, "taker_buy_volume": 5172.0, "taker_buy_quote": 243.084}, {"ts": 1770398340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5020.0, "quote_volume": 235.94, "trades": 4, "taker_buy_volume": 5020.0, "taker_buy_quote": 235.94}, {"ts": 1770398400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398520000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 6996.0, "quote_volume": 329.0096, "trades": 3, "taker_buy_volume": 6996.0, "taker_buy_quote": 329.0096}, {"ts": 1770398580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 4500.0, "quote_volume": 211.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770398760000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 5065.0, "quote_volume": 238.0975, "trades": 3, "taker_buy_volume": 5065.0, "taker_buy_quote": 238.0975}, {"ts": 1770398820000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 22103.0, "quote_volume": 1043.2616, "trades": 2, "taker_buy_volume": 21954.0, "taker_buy_quote": 1036.2288}, {"ts": 1770398880000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 5858.0, "quote_volume": 277.0513, "trades": 3, "taker_buy_volume": 5537.0, "taker_buy_quote": 261.9001}, {"ts": 1770398940000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 317.0, "quote_volume": 14.9941, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 14.9941}, {"ts": 1770399000000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 65538.0, "quote_volume": 3106.1557, "trades": 10, "taker_buy_volume": 65538.0, "taker_buy_quote": 3106.1557}, {"ts": 1770399060000, "open": 0.0473, "high": 0.0475, "low": 0.0473, "close": 0.0475, "volume": 17680.0, "quote_volume": 839.6542, "trades": 53, "taker_buy_volume": 16071.0, "taker_buy_quote": 763.3439}, {"ts": 1770399120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2577.0, "quote_volume": 122.4075, "trades": 12, "taker_buy_volume": 2577.0, "taker_buy_quote": 122.4075}, {"ts": 1770399180000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 220.0, "quote_volume": 10.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399240000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 4268.0, "quote_volume": 203.1568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399300000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 9308.0, "quote_volume": 441.1992, "trades": 2, "taker_buy_volume": 7290.0, "taker_buy_quote": 345.546}, {"ts": 1770399360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 676.0, "quote_volume": 31.9072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399420000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 224.0, "quote_volume": 10.5952, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.5952}, {"ts": 1770399480000, "open": 0.0474, "high": 0.0476, "low": 0.0474, "close": 0.0476, "volume": 119802.0, "quote_volume": 5693.1175, "trades": 64, "taker_buy_volume": 119802.0, "taker_buy_quote": 5693.1175}, {"ts": 1770399540000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 48005.0, "quote_volume": 2289.7796, "trades": 15, "taker_buy_volume": 35706.0, "taker_buy_quote": 1703.1762}, {"ts": 1770399600000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 4714.0, "quote_volume": 223.915, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 213.75}, {"ts": 1770399660000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 1831.0, "quote_volume": 87.2711, "trades": 2, "taker_buy_volume": 1155.0, "taker_buy_quote": 55.0935}, {"ts": 1770399720000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 690.0, "quote_volume": 32.913, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 32.913}, {"ts": 1770399780000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399840000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 676.0, "quote_volume": 32.1776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399900000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399960000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400020000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 20036.0, "quote_volume": 951.71, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400080000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400140000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400200000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400260000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 520.0, "quote_volume": 24.7, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 24.7}, {"ts": 1770400320000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 500.0, "quote_volume": 23.75, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 23.75}, {"ts": 1770400380000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 9309.0, "quote_volume": 442.1775, "trades": 3, "taker_buy_volume": 309.0, "taker_buy_quote": 14.6775}, {"ts": 1770400440000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400500000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400560000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400620000, "open": 0.0476, "high": 0.0478, "low": 0.0476, "close": 0.0477, "volume": 15698.0, "quote_volume": 748.5354, "trades": 20, "taker_buy_volume": 11198.0, "taker_buy_quote": 533.8854}, {"ts": 1770400680000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 9000.0, "quote_volume": 428.85, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400740000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 2386.0, "quote_volume": 113.4728, "trades": 4, "taker_buy_volume": 1378.0, "taker_buy_quote": 65.5928}, {"ts": 1770400800000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400860000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 4500.0, "quote_volume": 213.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400920000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400980000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1052.0, "quote_volume": 49.97, "trades": 2, "taker_buy_volume": 1052.0, "taker_buy_quote": 49.97}, {"ts": 1770401040000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 803.0, "quote_volume": 38.0622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401100000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401160000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 8720.0, "quote_volume": 411.134, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.95}, {"ts": 1770401220000, "open": 0.0471, "high": 0.0471, "low": 0.0469, "close": 0.0469, "volume": 39245.0, "quote_volume": 1842.1979, "trades": 10, "taker_buy_volume": 1970.0, "taker_buy_quote": 92.5828}, {"ts": 1770401280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4321.0, "quote_volume": 202.6549, "trades": 14, "taker_buy_volume": 4321.0, "taker_buy_quote": 202.6549}, {"ts": 1770401340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3304.0, "quote_volume": 154.6272, "trades": 6, "taker_buy_volume": 3304.0, "taker_buy_quote": 154.6272}, {"ts": 1770401400000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 5041.0, "quote_volume": 236.3688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 7410.0, "quote_volume": 347.529, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.05}, {"ts": 1770401520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1806.0, "quote_volume": 84.882, "trades": 2, "taker_buy_volume": 1806.0, "taker_buy_quote": 84.882}, {"ts": 1770401580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401760000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4960.0, "quote_volume": 232.1856, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 27.0144}, {"ts": 1770401820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5020.0, "quote_volume": 235.438, "trades": 2, "taker_buy_volume": 5020.0, "taker_buy_quote": 235.438}, {"ts": 1770401880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770401940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402360000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402420000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 746.0, "quote_volume": 34.9874, "trades": 2, "taker_buy_volume": 746.0, "taker_buy_quote": 34.9874}, {"ts": 1770402480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5020.0, "quote_volume": 235.438, "trades": 2, "taker_buy_volume": 5020.0, "taker_buy_quote": 235.438}, {"ts": 1770402600000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4500.0, "quote_volume": 211.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402720000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 21977.0, "quote_volume": 1027.2779, "trades": 5, "taker_buy_volume": 5020.0, "taker_buy_quote": 234.936}, {"ts": 1770402780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 21977.0, "quote_volume": 1028.5236, "trades": 5, "taker_buy_volume": 17477.0, "taker_buy_quote": 817.9236}, {"ts": 1770402840000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 888.0, "quote_volume": 41.6472, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 24.388}, {"ts": 1770402900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4661.0, "quote_volume": 218.6009, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.05}, {"ts": 1770403020000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 7089.0, "quote_volume": 332.4741, "trades": 3, "taker_buy_volume": 5020.0, "taker_buy_quote": 235.438}, {"ts": 1770403080000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 5774.0, "quote_volume": 271.661, "trades": 6, "taker_buy_volume": 2944.0, "taker_buy_quote": 138.368}, {"ts": 1770403140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403260000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1463.0, "quote_volume": 68.761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403380000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 183.0, "quote_volume": 8.6193, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.6193}, {"ts": 1770403500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403560000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 9000.0, "quote_volume": 423.9, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.95}, {"ts": 1770403680000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 4500.0, "quote_volume": 211.95, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.95}, {"ts": 1770403800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4500.0, "quote_volume": 211.05, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.05}, {"ts": 1770404100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4543.0, "quote_volume": 213.0667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1515.0, "quote_volume": 70.902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4677.0, "quote_volume": 219.3513, "trades": 2, "taker_buy_volume": 4677.0, "taker_buy_quote": 219.3513}, {"ts": 1770404460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404700000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1043.0, "quote_volume": 48.8703, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 27.1551}, {"ts": 1770404760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1012.0, "quote_volume": 47.2604, "trades": 5, "taker_buy_volume": 1012.0, "taker_buy_quote": 47.2604}, {"ts": 1770405060000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 428.0, "quote_volume": 19.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4325.0, "quote_volume": 201.545, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 500.0, "quote_volume": 23.35, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 23.35}, {"ts": 1770405360000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 4735.0, "quote_volume": 220.6632, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 5.6974}, {"ts": 1770405420000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 132.0, "quote_volume": 6.1644, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 6.1644}, {"ts": 1770405660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3670.0, "quote_volume": 171.756, "trades": 10, "taker_buy_volume": 3670.0, "taker_buy_quote": 171.756}, {"ts": 1770406260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4500.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406560000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 7793.0, "quote_volume": 365.4917, "trades": 11, "taker_buy_volume": 7793.0, "taker_buy_quote": 365.4917}, {"ts": 1770406620000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4635.0, "quote_volume": 216.9315, "trades": 2, "taker_buy_volume": 135.0, "taker_buy_quote": 6.3315}, {"ts": 1770406680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 230.0, "quote_volume": 10.764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406980000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 15042.0, "quote_volume": 705.0198, "trades": 3, "taker_buy_volume": 15042.0, "taker_buy_quote": 705.0198}, {"ts": 1770407040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 25859.0, "quote_volume": 1212.7871, "trades": 52, "taker_buy_volume": 16859.0, "taker_buy_quote": 790.6871}, {"ts": 1770407280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6234.0, "quote_volume": 292.998, "trades": 2, "taker_buy_volume": 6234.0, "taker_buy_quote": 292.998}, {"ts": 1770407400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 9676.0, "quote_volume": 454.772, "trades": 4, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.5}, {"ts": 1770407640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5020.0, "quote_volume": 235.94, "trades": 2, "taker_buy_volume": 5020.0, "taker_buy_quote": 235.94}, {"ts": 1770407760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 119.0, "quote_volume": 5.5811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5320.0, "quote_volume": 248.976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 17721.0, "quote_volume": 827.5707, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 17173.0, "quote_volume": 801.9791, "trades": 6, "taker_buy_volume": 16959.0, "taker_buy_quote": 791.9853}, {"ts": 1770408600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 149.0, "quote_volume": 6.9434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4500.0, "quote_volume": 209.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 6885.0, "quote_volume": 320.1525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 43008.0, "quote_volume": 1999.872, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 454.0, "quote_volume": 21.1564, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 21.1564}, {"ts": 1770409260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 676.0, "quote_volume": 31.5016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1881.0, "quote_volume": 87.4665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4500.0, "quote_volume": 209.7, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 209.7}, {"ts": 1770409440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409560000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 18982.0, "quote_volume": 885.9574, "trades": 4, "taker_buy_volume": 18982.0, "taker_buy_quote": 885.9574}, {"ts": 1770409620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3604.0, "quote_volume": 168.3068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5020.0, "quote_volume": 234.434, "trades": 2, "taker_buy_volume": 5020.0, "taker_buy_quote": 234.434}, {"ts": 1770409740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5020.0, "quote_volume": 234.434, "trades": 2, "taker_buy_volume": 5020.0, "taker_buy_quote": 234.434}, {"ts": 1770409860000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409980000, "open": 0.0468, "high": 0.047, "low": 0.0468, "close": 0.047, "volume": 54285.0, "quote_volume": 2547.6386, "trades": 44, "taker_buy_volume": 54285.0, "taker_buy_quote": 2547.6386}, {"ts": 1770410040000, "open": 0.0469, "high": 0.0471, "low": 0.0468, "close": 0.0471, "volume": 53686.0, "quote_volume": 2524.4769, "trades": 54, "taker_buy_volume": 47448.0, "taker_buy_quote": 2231.4121}, {"ts": 1770410100000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 20866.0, "quote_volume": 985.2491, "trades": 25, "taker_buy_volume": 11866.0, "taker_buy_quote": 560.4491}, {"ts": 1770410160000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 4724.0, "quote_volume": 223.4228, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 212.85}, {"ts": 1770410220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410280000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 577.0, "quote_volume": 27.0904, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.677}, {"ts": 1770410340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410460000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 293.0, "quote_volume": 13.7242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410520000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 8998.0, "quote_volume": 421.5564, "trades": 5, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.05}, {"ts": 1770410580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 239.0, "quote_volume": 11.1852, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.1852}, {"ts": 1770410640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 710.0, "quote_volume": 33.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 200.0, "quote_volume": 9.38, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.38}, {"ts": 1770410820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 676.0, "quote_volume": 31.7044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5191.0, "quote_volume": 242.4197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5696.0, "quote_volume": 266.0032, "trades": 6, "taker_buy_volume": 5020.0, "taker_buy_quote": 234.434}, {"ts": 1770411600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 292.0, "quote_volume": 13.6656, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6656}, {"ts": 1770411780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 8829.0, "quote_volume": 413.1972, "trades": 2, "taker_buy_volume": 8829.0, "taker_buy_quote": 413.1972}, {"ts": 1770412020000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 13730.0, "quote_volume": 640.4381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412200000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 520.0, "quote_volume": 24.284, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 24.284}, {"ts": 1770412260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3355.0, "quote_volume": 156.6785, "trades": 3, "taker_buy_volume": 3355.0, "taker_buy_quote": 156.6785}, {"ts": 1770412560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 520.0, "quote_volume": 24.284, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 24.284}, {"ts": 1770412680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 894.0, "quote_volume": 41.8392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 9894.0, "quote_volume": 463.0392, "trades": 17, "taker_buy_volume": 4500.0, "taker_buy_quote": 210.6}, {"ts": 1770412980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413340000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 1250.0, "quote_volume": 58.7392, "trades": 5, "taker_buy_volume": 1142.0, "taker_buy_quote": 53.674}, {"ts": 1770413400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1609.0, "quote_volume": 75.3012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5181.0, "quote_volume": 241.9527, "trades": 2, "taker_buy_volume": 4500.0, "taker_buy_quote": 210.15}, {"ts": 1770413700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 464.0, "quote_volume": 21.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413880000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 4160.0, "quote_volume": 194.7166, "trades": 4, "taker_buy_volume": 4160.0, "taker_buy_quote": 194.7166}, {"ts": 1770413940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414360000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414420000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414600000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4500.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2819.0, "quote_volume": 131.9292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415320000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 3050.0, "quote_volume": 143.045, "trades": 11, "taker_buy_volume": 3050.0, "taker_buy_quote": 143.045}, {"ts": 1770415380000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415440000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 10220.0, "quote_volume": 480.1518, "trades": 6, "taker_buy_volume": 5990.0, "taker_buy_quote": 281.53}, {"ts": 1770415500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 3327.0, "quote_volume": 156.7017, "trades": 6, "taker_buy_volume": 3327.0, "taker_buy_quote": 156.7017}, {"ts": 1770415560000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415920000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 2087.0, "quote_volume": 98.5819, "trades": 2, "taker_buy_volume": 2087.0, "taker_buy_quote": 98.5819}, {"ts": 1770415980000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 5017.0, "quote_volume": 236.1634, "trades": 4, "taker_buy_volume": 759.0, "taker_buy_quote": 35.673}, {"ts": 1770416040000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 14208.0, "quote_volume": 669.1968, "trades": 31, "taker_buy_volume": 14208.0, "taker_buy_quote": 669.1968}, {"ts": 1770416280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 4500.0, "quote_volume": 211.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 16870.0, "quote_volume": 792.89, "trades": 47, "taker_buy_volume": 16261.0, "taker_buy_quote": 764.267}, {"ts": 1770416400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 297.0, "quote_volume": 13.959, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.959}, {"ts": 1770416520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 4500.0, "quote_volume": 211.5, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 211.5}, {"ts": 1770416580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 106.0, "quote_volume": 4.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417240000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 289.0, "quote_volume": 13.6408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417480000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417540000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417600000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 214.0, "quote_volume": 10.1008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 7305.0, "quote_volume": 343.335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417900000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417960000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418140000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 18083.0, "quote_volume": 853.4986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418320000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418380000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 9831.0, "quote_volume": 464.202, "trades": 3, "taker_buy_volume": 9831.0, "taker_buy_quote": 464.202}, {"ts": 1770418440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418560000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418680000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418740000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418800000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 4228.0, "quote_volume": 199.9844, "trades": 1, "taker_buy_volume": 4228.0, "taker_buy_quote": 199.9844}, {"ts": 1770418860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418920000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418980000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419040000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 147.0, "quote_volume": 6.9531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419100000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419160000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419220000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 1552.0, "quote_volume": 73.4096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419280000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 757.0, "quote_volume": 35.7304, "trades": 5, "taker_buy_volume": 527.0, "taker_buy_quote": 24.8744}, {"ts": 1770419400000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 8820.0, "quote_volume": 415.422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 14063.0, "quote_volume": 662.3673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 5756.0, "quote_volume": 270.7443, "trades": 21, "taker_buy_volume": 4521.0, "taker_buy_quote": 212.6993}, {"ts": 1770419760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4264.0, "quote_volume": 199.9816, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419940000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 74756.0, "quote_volume": 3498.4292, "trades": 11, "taker_buy_volume": 51230.0, "taker_buy_quote": 2397.564}, {"ts": 1770420000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 211.0, "quote_volume": 9.8959, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.8959}, {"ts": 1770420060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420120000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 938.0, "quote_volume": 43.8984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420180000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 11317.0, "quote_volume": 531.899, "trades": 3, "taker_buy_volume": 11317.0, "taker_buy_quote": 531.899}, {"ts": 1770420660000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 118.0, "quote_volume": 5.5578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420720000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 693.0, "quote_volume": 32.571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420780000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420900000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 226.0, "quote_volume": 10.6446, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.6446}, {"ts": 1770421020000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421080000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 8811.0, "quote_volume": 414.9981, "trades": 4, "taker_buy_volume": 8811.0, "taker_buy_quote": 414.9981}, {"ts": 1770421140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1323.0, "quote_volume": 62.3133, "trades": 8, "taker_buy_volume": 1323.0, "taker_buy_quote": 62.3133}, {"ts": 1770421200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 950.0, "quote_volume": 44.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421380000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 212.0, "quote_volume": 9.9852, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 9.9852}, {"ts": 1770421440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421560000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421680000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 106.0, "quote_volume": 4.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 106838.0, "quote_volume": 5021.386, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422880000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 63621.0, "quote_volume": 2988.7557, "trades": 95, "taker_buy_volume": 49308.0, "taker_buy_quote": 2317.476}, {"ts": 1770422940000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 14500.0, "quote_volume": 681.4694, "trades": 57, "taker_buy_volume": 14194.0, "taker_buy_quote": 667.118}, {"ts": 1770423000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 290.0, "quote_volume": 13.63, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 13.63}, {"ts": 1770423060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 317.0, "quote_volume": 14.899, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 14.899}, {"ts": 1770423180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423240000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 7446.0, "quote_volume": 350.7066, "trades": 8, "taker_buy_volume": 7446.0, "taker_buy_quote": 350.7066}, {"ts": 1770423420000, "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.047, "volume": 11298.0, "quote_volume": 531.458, "trades": 7, "taker_buy_volume": 297.0, "taker_buy_quote": 13.959}, {"ts": 1770423480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5175.0, "quote_volume": 242.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423780000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423840000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4899.0, "quote_volume": 229.7631, "trades": 22, "taker_buy_volume": 4899.0, "taker_buy_quote": 229.7631}, {"ts": 1770423900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1040.0, "quote_volume": 48.776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424020000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4058.0, "quote_volume": 190.3202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424080000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 12251.0, "quote_volume": 573.3707, "trades": 27, "taker_buy_volume": 5414.0, "taker_buy_quote": 253.3991}, {"ts": 1770424140000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 5421.0, "quote_volume": 253.6782, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 242.19}, {"ts": 1770424200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 194.0, "quote_volume": 9.0792, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 9.0792}, {"ts": 1770424260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 195.0, "quote_volume": 9.126, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 9.126}, {"ts": 1770424320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 19798.0, "quote_volume": 924.5666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 10350.0, "quote_volume": 483.345, "trades": 18, "taker_buy_volume": 5175.0, "taker_buy_quote": 241.6725}, {"ts": 1770424500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3199.0, "quote_volume": 149.3933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3206.0, "quote_volume": 149.3996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 124.0, "quote_volume": 5.766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1115.0, "quote_volume": 51.959, "trades": 2, "taker_buy_volume": 1115.0, "taker_buy_quote": 51.959}, {"ts": 1770424920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425040000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 16343.0, "quote_volume": 761.2397, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3206.0, "quote_volume": 149.3996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3206.0, "quote_volume": 149.3996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 16025.0, "quote_volume": 751.5725, "trades": 9, "taker_buy_volume": 16025.0, "taker_buy_quote": 751.5725}, {"ts": 1770425520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 837.0, "quote_volume": 39.1716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5175.0, "quote_volume": 242.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5789.0, "quote_volume": 270.3463, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 24.9845}, {"ts": 1770425820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 128.0, "quote_volume": 5.9648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2319.0, "quote_volume": 108.0654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1130.0, "quote_volume": 52.658, "trades": 5, "taker_buy_volume": 1130.0, "taker_buy_quote": 52.658}, {"ts": 1770426120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426180000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 10984.0, "quote_volume": 510.4239, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 5175.0, "quote_volume": 240.6375, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426360000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 2731.0, "quote_volume": 127.0171, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 11.9296}, {"ts": 1770426420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2970.0, "quote_volume": 138.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 180.0, "quote_volume": 8.37, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 8.37}, {"ts": 1770426540000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1809.0, "quote_volume": 84.1636, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 21.0166}, {"ts": 1770426600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 13572.0, "quote_volume": 629.7408, "trades": 7, "taker_buy_volume": 13443.0, "taker_buy_quote": 623.7552}, {"ts": 1770426660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 240.0, "quote_volume": 11.16, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 11.16}, {"ts": 1770426720000, "open": 0.0465, "high": 0.0465, "low": 0.0463, "close": 0.0463, "volume": 2156.0, "quote_volume": 99.865, "trades": 3, "taker_buy_volume": 211.0, "taker_buy_quote": 9.8115}, {"ts": 1770426780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426840000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 255.0, "quote_volume": 11.832, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.832}, {"ts": 1770426900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 362.0, "quote_volume": 16.7968, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 16.7968}, {"ts": 1770426960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2484.0, "quote_volume": 115.506, "trades": 11, "taker_buy_volume": 1925.0, "taker_buy_quote": 89.5125}, {"ts": 1770427020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427080000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 634.0, "quote_volume": 29.5215, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 18.873}, {"ts": 1770427140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 6591.0, "quote_volume": 306.4815, "trades": 36, "taker_buy_volume": 6591.0, "taker_buy_quote": 306.4815}, {"ts": 1770427200000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 119610.0, "quote_volume": 5539.4565, "trades": 109, "taker_buy_volume": 11182.0, "taker_buy_quote": 517.7266}, {"ts": 1770427260000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 37611.0, "quote_volume": 1741.6679, "trades": 30, "taker_buy_volume": 7961.0, "taker_buy_quote": 368.8729}, {"ts": 1770427320000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 211.0, "quote_volume": 9.7904, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.7904}, {"ts": 1770427380000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427440000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 3363.0, "quote_volume": 155.7521, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 20.9728}, {"ts": 1770427500000, "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0467, "volume": 167800.0, "quote_volume": 7809.941, "trades": 52, "taker_buy_volume": 161050.0, "taker_buy_quote": 7495.5247}, {"ts": 1770427560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2392.0, "quote_volume": 111.4672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 436.0, "quote_volume": 20.3612, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 20.3612}, {"ts": 1770427680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 33068.0, "quote_volume": 1544.2756, "trades": 41, "taker_buy_volume": 28936.0, "taker_buy_quote": 1351.3112}, {"ts": 1770427740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 28285.0, "quote_volume": 1320.9095, "trades": 5, "taker_buy_volume": 28285.0, "taker_buy_quote": 1320.9095}, {"ts": 1770427800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 435.0, "quote_volume": 20.3145, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 20.3145}, {"ts": 1770427860000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 270.0, "quote_volume": 12.582, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.582}, {"ts": 1770427980000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 6089.0, "quote_volume": 283.158, "trades": 6, "taker_buy_volume": 195.0, "taker_buy_quote": 9.087}, {"ts": 1770428040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5582.0, "quote_volume": 260.1212, "trades": 2, "taker_buy_volume": 5582.0, "taker_buy_quote": 260.1212}, {"ts": 1770428100000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 20896.0, "quote_volume": 973.7732, "trades": 6, "taker_buy_volume": 10546.0, "taker_buy_quote": 491.4632}, {"ts": 1770428160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5175.0, "quote_volume": 241.155, "trades": 3, "taker_buy_volume": 5175.0, "taker_buy_quote": 241.155}, {"ts": 1770428220000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 6726.0, "quote_volume": 313.4541, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 10.5075}, {"ts": 1770428280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 212.0, "quote_volume": 9.8792, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 9.8792}, {"ts": 1770428400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 226.0, "quote_volume": 10.5316, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.5316}, {"ts": 1770428460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1502.0, "quote_volume": 69.9932, "trades": 2, "taker_buy_volume": 1502.0, "taker_buy_quote": 69.9932}, {"ts": 1770428520000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 196.0, "quote_volume": 9.1336, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.1336}, {"ts": 1770428580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1393.0, "quote_volume": 64.9138, "trades": 3, "taker_buy_volume": 1393.0, "taker_buy_quote": 64.9138}, {"ts": 1770428640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 211.0, "quote_volume": 9.8326, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.8326}, {"ts": 1770428700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1435.0, "quote_volume": 66.871, "trades": 1, "taker_buy_volume": 1435.0, "taker_buy_quote": 66.871}, {"ts": 1770428760000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 31053.0, "quote_volume": 1450.2022, "trades": 9, "taker_buy_volume": 10977.0, "taker_buy_quote": 512.653}, {"ts": 1770428820000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 9923.0, "quote_volume": 464.3964, "trades": 2, "taker_buy_volume": 4904.0, "taker_buy_quote": 229.5072}, {"ts": 1770428880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5416.0, "quote_volume": 253.4688, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 11.2788}, {"ts": 1770428940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 7659.0, "quote_volume": 358.4412, "trades": 3, "taker_buy_volume": 7659.0, "taker_buy_quote": 358.4412}, {"ts": 1770429060000, "open": 0.0469, "high": 0.0469, "low": 0.0467, "close": 0.0468, "volume": 865.0, "quote_volume": 40.474, "trades": 3, "taker_buy_volume": 574.0, "taker_buy_quote": 26.8843}, {"ts": 1770429120000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 452.0, "quote_volume": 21.1536, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 21.1536}, {"ts": 1770429180000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 196.0, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.1728}, {"ts": 1770429300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 196.0, "quote_volume": 9.1728, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.1728}, {"ts": 1770429360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 452.0, "quote_volume": 21.1536, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 21.1536}, {"ts": 1770429480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 256.0, "quote_volume": 11.9808, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.9808}, {"ts": 1770429600000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 380.0, "quote_volume": 17.7656, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 9.1728}, {"ts": 1770429660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5100.0, "quote_volume": 238.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 195.0, "quote_volume": 9.126, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 9.126}, {"ts": 1770429780000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 5702.0, "quote_volume": 266.3286, "trades": 5, "taker_buy_volume": 452.0, "taker_buy_quote": 21.1536}, {"ts": 1770429840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 497.0, "quote_volume": 23.3093, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 23.3093}, {"ts": 1770430020000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 1687.0, "quote_volume": 78.9772, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 12.0064}, {"ts": 1770430080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 466.0, "quote_volume": 21.8088, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 21.8088}, {"ts": 1770430200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4409.0, "quote_volume": 206.3412, "trades": 1, "taker_buy_volume": 4409.0, "taker_buy_quote": 206.3412}, {"ts": 1770430320000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 421.0, "quote_volume": 19.7449, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 19.7449}, {"ts": 1770430380000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430440000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 194.0, "quote_volume": 9.118, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 9.118}, {"ts": 1770430500000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 450.0, "quote_volume": 21.15, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 21.15}, {"ts": 1770430560000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430620000, "open": 0.047, "high": 0.047, "low": 0.0468, "close": 0.0468, "volume": 150298.0, "quote_volume": 7036.7893, "trades": 79, "taker_buy_volume": 55475.0, "taker_buy_quote": 2596.2806}, {"ts": 1770430680000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 3186.0, "quote_volume": 149.4234, "trades": 4, "taker_buy_volume": 3186.0, "taker_buy_quote": 149.4234}, {"ts": 1770430740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3176.0, "quote_volume": 149.272, "trades": 3, "taker_buy_volume": 1040.0, "taker_buy_quote": 48.88}, {"ts": 1770430800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 210.0, "quote_volume": 9.87, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.87}, {"ts": 1770430860000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 419.0, "quote_volume": 19.693, "trades": 3, "taker_buy_volume": 419.0, "taker_buy_quote": 19.693}, {"ts": 1770430920000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430980000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431040000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 525.0, "quote_volume": 24.675, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 24.675}, {"ts": 1770431100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6552.0, "quote_volume": 307.944, "trades": 6, "taker_buy_volume": 1377.0, "taker_buy_quote": 64.719}, {"ts": 1770431160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 240.0, "quote_volume": 11.28, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 11.28}, {"ts": 1770431280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 480.0, "quote_volume": 22.56, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 22.56}, {"ts": 1770431340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 550.0, "quote_volume": 25.795, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 10.5525}, {"ts": 1770431460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2613.0, "quote_volume": 122.5497, "trades": 2, "taker_buy_volume": 2613.0, "taker_buy_quote": 122.5497}, {"ts": 1770431520000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 7726.0, "quote_volume": 362.8342, "trades": 13, "taker_buy_volume": 4848.0, "taker_buy_quote": 227.856}, {"ts": 1770431580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 511.0, "quote_volume": 23.9659, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 23.9659}, {"ts": 1770431640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2152.0, "quote_volume": 100.9288, "trades": 2, "taker_buy_volume": 9.0, "taker_buy_quote": 0.4221}, {"ts": 1770431700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 225.0, "quote_volume": 10.5525, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.5525}, {"ts": 1770431760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 225.0, "quote_volume": 10.5525, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.5525}, {"ts": 1770431820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 520.0, "quote_volume": 24.388, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 24.388}, {"ts": 1770431880000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 639.0, "quote_volume": 30.0186, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 23.265}, {"ts": 1770431940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2567.0, "quote_volume": 120.3923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 270.0, "quote_volume": 12.69, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.69}, {"ts": 1770432060000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 11043.0, "quote_volume": 517.9452, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 13.395}, {"ts": 1770432120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 241.0, "quote_volume": 11.3029, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 11.3029}, {"ts": 1770432240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 496.0, "quote_volume": 23.2624, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 23.2624}, {"ts": 1770432300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432360000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 14088.0, "quote_volume": 659.3468, "trades": 6, "taker_buy_volume": 4868.0, "taker_buy_quote": 227.8508}, {"ts": 1770432420000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 477.0, "quote_volume": 22.2954, "trades": 3, "taker_buy_volume": 195.0, "taker_buy_quote": 9.126}, {"ts": 1770432480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 494.0, "quote_volume": 23.1686, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 23.1686}, {"ts": 1770432600000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 405.0, "quote_volume": 18.9945, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 18.9945}, {"ts": 1770432660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432780000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432840000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433020000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 289.0, "quote_volume": 13.583, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.583}, {"ts": 1770433080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433140000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3979.0, "quote_volume": 187.013, "trades": 2, "taker_buy_volume": 3979.0, "taker_buy_quote": 187.013}, {"ts": 1770433200000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 4106.0, "quote_volume": 193.3926, "trades": 7, "taker_buy_volume": 4106.0, "taker_buy_quote": 193.3926}, {"ts": 1770433320000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 191.0, "quote_volume": 8.9961, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 8.9961}, {"ts": 1770433380000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433560000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 2708.0, "quote_volume": 127.5259, "trades": 3, "taker_buy_volume": 2499.0, "taker_buy_quote": 117.7029}, {"ts": 1770433620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5175.0, "quote_volume": 243.225, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 243.225}, {"ts": 1770433800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 69171.0, "quote_volume": 3257.9541, "trades": 66, "taker_buy_volume": 11245.0, "taker_buy_quote": 529.6395}, {"ts": 1770433920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 127.0, "quote_volume": 5.9944, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 5.9944}, {"ts": 1770434040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 7954.0, "quote_volume": 374.6334, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434100000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5175.0, "quote_volume": 243.7425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434160000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1098.0, "quote_volume": 51.7158, "trades": 5, "taker_buy_volume": 1098.0, "taker_buy_quote": 51.7158}, {"ts": 1770434280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434400000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 9041.0, "quote_volume": 424.927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1145.0, "quote_volume": 53.9295, "trades": 1, "taker_buy_volume": 1145.0, "taker_buy_quote": 53.9295}, {"ts": 1770434820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2836.0, "quote_volume": 133.5756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 636044.0, "quote_volume": 30071.8531, "trades": 110, "taker_buy_volume": 226382.0, "taker_buy_quote": 10700.7019}, {"ts": 1770435120000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 340182.0, "quote_volume": 16090.418, "trades": 34, "taker_buy_volume": 57683.0, "taker_buy_quote": 2728.4059}, {"ts": 1770435180000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 8343.0, "quote_volume": 395.4582, "trades": 8, "taker_buy_volume": 8343.0, "taker_buy_quote": 395.4582}, {"ts": 1770435240000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 928.0, "quote_volume": 43.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435300000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 928.0, "quote_volume": 43.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435360000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 928.0, "quote_volume": 43.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435420000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 181954.0, "quote_volume": 8633.8252, "trades": 44, "taker_buy_volume": 169122.0, "taker_buy_quote": 8024.5595}, {"ts": 1770435480000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 100348.0, "quote_volume": 4766.5776, "trades": 11, "taker_buy_volume": 476.0, "taker_buy_quote": 22.6576}, {"ts": 1770435540000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 922.0, "quote_volume": 43.8286, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 15.9936}, {"ts": 1770435600000, "open": 0.0476, "high": 0.0477, "low": 0.0475, "close": 0.0475, "volume": 124266.0, "quote_volume": 5913.9711, "trades": 64, "taker_buy_volume": 51841.0, "taker_buy_quote": 2467.6553}, {"ts": 1770435660000, "open": 0.0474, "high": 0.0475, "low": 0.0472, "close": 0.0473, "volume": 54926.0, "quote_volume": 2596.778, "trades": 48, "taker_buy_volume": 23184.0, "taker_buy_quote": 1097.1445}, {"ts": 1770435720000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435780000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 194.0, "quote_volume": 9.1956, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 9.1956}, {"ts": 1770435840000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 7784.0, "quote_volume": 368.9616, "trades": 8, "taker_buy_volume": 7784.0, "taker_buy_quote": 368.9616}, {"ts": 1770435900000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 5119.0, "quote_volume": 242.4914, "trades": 13, "taker_buy_volume": 3627.0, "taker_buy_quote": 171.9198}, {"ts": 1770435960000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 253.0, "quote_volume": 11.9922, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.9922}, {"ts": 1770436020000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 253.0, "quote_volume": 11.9922, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.9922}, {"ts": 1770436080000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436140000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 10196.0, "quote_volume": 483.2904, "trades": 16, "taker_buy_volume": 10196.0, "taker_buy_quote": 483.2904}, {"ts": 1770436200000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436260000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436320000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436380000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 5712.0, "quote_volume": 270.7488, "trades": 14, "taker_buy_volume": 5712.0, "taker_buy_quote": 270.7488}, {"ts": 1770436440000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436500000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436560000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436680000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 9082.0, "quote_volume": 430.4868, "trades": 18, "taker_buy_volume": 9082.0, "taker_buy_quote": 430.4868}, {"ts": 1770436740000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1118.0, "quote_volume": 52.9932, "trades": 8, "taker_buy_volume": 1118.0, "taker_buy_quote": 52.9932}, {"ts": 1770436800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 10187.0, "quote_volume": 482.8638, "trades": 14, "taker_buy_volume": 10187.0, "taker_buy_quote": 482.8638}, {"ts": 1770436860000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 27851.0, "quote_volume": 1320.0161, "trades": 7, "taker_buy_volume": 21463.0, "taker_buy_quote": 1017.3462}, {"ts": 1770436920000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1183.0, "quote_volume": 56.1925, "trades": 8, "taker_buy_volume": 1183.0, "taker_buy_quote": 56.1925}, {"ts": 1770436980000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 24026.0, "quote_volume": 1141.235, "trades": 16, "taker_buy_volume": 24026.0, "taker_buy_quote": 1141.235}, {"ts": 1770437040000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3145.0, "quote_volume": 149.3875, "trades": 4, "taker_buy_volume": 3145.0, "taker_buy_quote": 149.3875}, {"ts": 1770437100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437160000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437220000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 6034.0, "quote_volume": 286.0116, "trades": 10, "taker_buy_volume": 6034.0, "taker_buy_quote": 286.0116}, {"ts": 1770437280000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 35568.0, "quote_volume": 1685.9232, "trades": 20, "taker_buy_volume": 11954.0, "taker_buy_quote": 566.6196}, {"ts": 1770437340000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 11154.0, "quote_volume": 528.6996, "trades": 17, "taker_buy_volume": 5979.0, "taker_buy_quote": 283.4046}, {"ts": 1770437400000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 8802.0, "quote_volume": 417.2148, "trades": 12, "taker_buy_volume": 3627.0, "taker_buy_quote": 171.9198}, {"ts": 1770437460000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 6027.0, "quote_volume": 286.2825, "trades": 12, "taker_buy_volume": 6027.0, "taker_buy_quote": 286.2825}, {"ts": 1770437520000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 10907.0, "quote_volume": 518.0825, "trades": 13, "taker_buy_volume": 8802.0, "taker_buy_quote": 418.095}, {"ts": 1770437580000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 672.0, "quote_volume": 31.8864, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 15.96}, {"ts": 1770437640000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437700000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 8707.0, "quote_volume": 412.7118, "trades": 17, "taker_buy_volume": 3627.0, "taker_buy_quote": 171.9198}, {"ts": 1770437760000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437820000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437880000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3727.0, "quote_volume": 177.0325, "trades": 20, "taker_buy_volume": 3727.0, "taker_buy_quote": 177.0325}, {"ts": 1770437940000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 61719.0, "quote_volume": 2933.4547, "trades": 21, "taker_buy_volume": 60795.0, "taker_buy_quote": 2889.5647}, {"ts": 1770438000000, "open": 0.0475, "high": 0.0477, "low": 0.0475, "close": 0.0477, "volume": 35810.0, "quote_volume": 1707.0555, "trades": 29, "taker_buy_volume": 34038.0, "taker_buy_quote": 1622.8317}, {"ts": 1770438060000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 415.0, "quote_volume": 19.7707, "trades": 4, "taker_buy_volume": 167.0, "taker_buy_quote": 7.9659}, {"ts": 1770438120000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 39250.0, "quote_volume": 1872.225, "trades": 53, "taker_buy_volume": 39250.0, "taker_buy_quote": 1872.225}, {"ts": 1770438180000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438240000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438300000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438360000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438420000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 166.0, "quote_volume": 7.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438480000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 132.0, "quote_volume": 6.2568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438540000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438600000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438660000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438720000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438780000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438900000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 20776.0, "quote_volume": 986.86, "trades": 48, "taker_buy_volume": 15601.0, "taker_buy_quote": 741.0475}, {"ts": 1770438960000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 4255.0, "quote_volume": 202.1125, "trades": 1, "taker_buy_volume": 4255.0, "taker_buy_quote": 202.1125}, {"ts": 1770439020000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439080000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439140000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2019.0, "quote_volume": 95.7006, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439200000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439260000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439320000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 25211.0, "quote_volume": 1192.4803, "trades": 45, "taker_buy_volume": 20036.0, "taker_buy_quote": 947.7028}, {"ts": 1770439380000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 2566.0, "quote_volume": 121.3718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5175.0, "quote_volume": 244.7775, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 244.7775}, {"ts": 1770439500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439560000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439620000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439680000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439740000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 13793.0, "quote_volume": 652.4089, "trades": 26, "taker_buy_volume": 13793.0, "taker_buy_quote": 652.4089}, {"ts": 1770439800000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 8460.0, "quote_volume": 400.158, "trades": 24, "taker_buy_volume": 8460.0, "taker_buy_quote": 400.158}, {"ts": 1770439860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 10177.0, "quote_volume": 481.3721, "trades": 28, "taker_buy_volume": 10177.0, "taker_buy_quote": 481.3721}, {"ts": 1770439920000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 183.0, "quote_volume": 8.6559, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.6559}, {"ts": 1770439980000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440040000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 293.0, "quote_volume": 13.8296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440280000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 13134.0, "quote_volume": 621.2382, "trades": 24, "taker_buy_volume": 13134.0, "taker_buy_quote": 621.2382}, {"ts": 1770440340000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440400000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440460000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 4510.0, "quote_volume": 213.7887, "trades": 13, "taker_buy_volume": 4510.0, "taker_buy_quote": 213.7887}, {"ts": 1770440520000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440580000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440640000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440700000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 476.0, "quote_volume": 22.61, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.61}, {"ts": 1770440760000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440820000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440880000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 39012.0, "quote_volume": 1853.07, "trades": 13, "taker_buy_volume": 39012.0, "taker_buy_quote": 1853.07}, {"ts": 1770440940000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 254.0, "quote_volume": 12.0904, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 12.0904}, {"ts": 1770441000000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 5833.0, "quote_volume": 277.0675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441060000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3451.0, "quote_volume": 163.9225, "trades": 12, "taker_buy_volume": 3451.0, "taker_buy_quote": 163.9225}, {"ts": 1770441120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441180000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441240000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 476.0, "quote_volume": 22.6576, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.6576}, {"ts": 1770441300000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441360000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441420000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 492.0, "quote_volume": 23.4192, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 23.4192}, {"ts": 1770441480000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 209.0, "quote_volume": 9.9484, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.9484}, {"ts": 1770441540000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 254.0, "quote_volume": 12.0904, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 12.0904}, {"ts": 1770441660000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 403.0, "quote_volume": 19.1828, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 19.1828}, {"ts": 1770441720000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 12189.0, "quote_volume": 578.9775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 11600.0, "quote_volume": 551.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441840000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 116.0, "quote_volume": 5.4984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441900000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 17848.0, "quote_volume": 843.8104, "trades": 28, "taker_buy_volume": 13848.0, "taker_buy_quote": 655.0104}, {"ts": 1770441960000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 209.0, "quote_volume": 9.9066, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.9066}, {"ts": 1770442020000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 448.0, "quote_volume": 21.2352, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 21.2352}, {"ts": 1770442080000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 2224.0, "quote_volume": 105.1003, "trades": 3, "taker_buy_volume": 2224.0, "taker_buy_quote": 105.1003}, {"ts": 1770442140000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 45077.0, "quote_volume": 2124.1099, "trades": 64, "taker_buy_volume": 20489.0, "taker_buy_quote": 965.0319}, {"ts": 1770442200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 477.0, "quote_volume": 22.4667, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 22.4667}, {"ts": 1770442260000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 16483.0, "quote_volume": 776.8168, "trades": 24, "taker_buy_volume": 11808.0, "taker_buy_quote": 556.1568}, {"ts": 1770442320000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5912.0, "quote_volume": 278.4552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 268.0, "quote_volume": 12.6496, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.6496}, {"ts": 1770442440000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 28878.0, "quote_volume": 1358.7758, "trades": 31, "taker_buy_volume": 9491.0, "taker_buy_quote": 447.0261}, {"ts": 1770442500000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 18503.0, "quote_volume": 871.5122, "trades": 25, "taker_buy_volume": 10110.0, "taker_buy_quote": 476.2019}, {"ts": 1770442560000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 702.0, "quote_volume": 33.1118, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 22.4672}, {"ts": 1770442620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 209.0, "quote_volume": 9.8648, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.8648}, {"ts": 1770442680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442740000, "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.0471, "volume": 20745.0, "quote_volume": 976.9922, "trades": 33, "taker_buy_volume": 9203.0, "taker_buy_quote": 433.5104}, {"ts": 1770442800000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 24180.0, "quote_volume": 1138.448, "trades": 40, "taker_buy_volume": 18714.0, "taker_buy_quote": 881.4294}, {"ts": 1770442860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442920000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 477.0, "quote_volume": 22.492, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 22.492}, {"ts": 1770442980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 13119.0, "quote_volume": 617.9049, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 208.0, "quote_volume": 9.8176, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.8176}, {"ts": 1770443160000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 521.0, "quote_volume": 24.5391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 255.0, "quote_volume": 12.0105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443400000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 413.0, "quote_volume": 19.4523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 11072.0, "quote_volume": 521.4912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 23206.0, "quote_volume": 1093.0026, "trades": 19, "taker_buy_volume": 23206.0, "taker_buy_quote": 1093.0026}, {"ts": 1770443580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443640000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 8225.0, "quote_volume": 387.2094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443700000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 50942.0, "quote_volume": 2390.2409, "trades": 36, "taker_buy_volume": 1782.0, "taker_buy_quote": 83.754}, {"ts": 1770443760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 12600.0, "quote_volume": 590.94, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 209.0, "quote_volume": 9.823, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.823}, {"ts": 1770443880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 33665.0, "quote_volume": 1582.255, "trades": 45, "taker_buy_volume": 28529.0, "taker_buy_quote": 1340.863}, {"ts": 1770443940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 416.0, "quote_volume": 19.5936, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 19.5936}, {"ts": 1770444000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1183.0, "quote_volume": 55.7193, "trades": 4, "taker_buy_volume": 1183.0, "taker_buy_quote": 55.7193}, {"ts": 1770444120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 372.0, "quote_volume": 17.5212, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 17.5212}, {"ts": 1770444180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444300000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 477.0, "quote_volume": 22.4667, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 22.4667}, {"ts": 1770444360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 7833.0, "quote_volume": 368.9343, "trades": 1, "taker_buy_volume": 7833.0, "taker_buy_quote": 368.9343}, {"ts": 1770444420000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 487.0, "quote_volume": 23.0057, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 23.0057}, {"ts": 1770444480000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 267.0, "quote_volume": 12.6291, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.6291}, {"ts": 1770444540000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444600000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 506.0, "quote_volume": 23.8832, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.8832}, {"ts": 1770444660000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 8347.0, "quote_volume": 393.1437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444720000, "open": 0.0471, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 54220.0, "quote_volume": 2549.2508, "trades": 45, "taker_buy_volume": 15302.0, "taker_buy_quote": 719.5596}, {"ts": 1770444780000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 9013.0, "quote_volume": 424.536, "trades": 8, "taker_buy_volume": 9013.0, "taker_buy_quote": 424.536}, {"ts": 1770444840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444960000, "open": 0.0471, "high": 0.0471, "low": 0.0468, "close": 0.047, "volume": 69992.0, "quote_volume": 3277.9866, "trades": 31, "taker_buy_volume": 5678.0, "taker_buy_quote": 266.3666}, {"ts": 1770445020000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 18351.0, "quote_volume": 862.497, "trades": 7, "taker_buy_volume": 18351.0, "taker_buy_quote": 862.497}, {"ts": 1770445080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5175.0, "quote_volume": 243.225, "trades": 22, "taker_buy_volume": 5175.0, "taker_buy_quote": 243.225}, {"ts": 1770445140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 252.0, "quote_volume": 11.8692, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.8692}, {"ts": 1770445200000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 239.0, "quote_volume": 11.233, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.233}, {"ts": 1770445260000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445320000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 3451.0, "quote_volume": 162.5644, "trades": 13, "taker_buy_volume": 3451.0, "taker_buy_quote": 162.5644}, {"ts": 1770445380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1601.0, "quote_volume": 75.4071, "trades": 7, "taker_buy_volume": 1601.0, "taker_buy_quote": 75.4071}, {"ts": 1770445500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 238.0, "quote_volume": 11.2336, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.2336}, {"ts": 1770445560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 461.0, "quote_volume": 21.7592, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.7592}, {"ts": 1770445680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445800000, "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 5987.0, "quote_volume": 281.4664, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 18.2664}, {"ts": 1770445860000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 283.0, "quote_volume": 13.3576, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.3576}, {"ts": 1770445920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 461.0, "quote_volume": 21.7592, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.7592}, {"ts": 1770446040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446160000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 25179.0, "quote_volume": 1188.4756, "trades": 41, "taker_buy_volume": 25179.0, "taker_buy_quote": 1188.4756}, {"ts": 1770446220000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 237.0, "quote_volume": 11.2101, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.2101}, {"ts": 1770446280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 10634.0, "quote_volume": 501.9248, "trades": 17, "taker_buy_volume": 10634.0, "taker_buy_quote": 501.9248}, {"ts": 1770446340000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 208.0, "quote_volume": 9.8384, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.8384}, {"ts": 1770446400000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 490.0, "quote_volume": 23.177, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 23.177}, {"ts": 1770446460000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4408.0, "quote_volume": 208.0576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 3458.0, "quote_volume": 162.8942, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.5728}, {"ts": 1770446580000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 268.0, "quote_volume": 12.6496, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.6496}, {"ts": 1770446640000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 267.0, "quote_volume": 12.5757, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.5757}, {"ts": 1770446760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 35388.0, "quote_volume": 1663.236, "trades": 58, "taker_buy_volume": 30213.0, "taker_buy_quote": 1420.011}, {"ts": 1770446820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446880000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 416.0, "quote_volume": 19.5743, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 19.5743}, {"ts": 1770446940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6152.0, "quote_volume": 289.144, "trades": 4, "taker_buy_volume": 6152.0, "taker_buy_quote": 289.144}, {"ts": 1770447060000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 533.0, "quote_volume": 25.0762, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 25.0762}, {"ts": 1770447120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 238.0, "quote_volume": 11.186, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 11.186}, {"ts": 1770447180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 10634.0, "quote_volume": 498.7346, "trades": 18, "taker_buy_volume": 5459.0, "taker_buy_quote": 256.0271}, {"ts": 1770447240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 474.0, "quote_volume": 22.2306, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 22.2306}, {"ts": 1770447300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 221.0, "quote_volume": 10.3428, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.3428}, {"ts": 1770447420000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 13546.0, "quote_volume": 632.6204, "trades": 40, "taker_buy_volume": 13546.0, "taker_buy_quote": 632.6204}, {"ts": 1770447480000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 28246.0, "quote_volume": 1314.7911, "trades": 42, "taker_buy_volume": 17613.0, "taker_buy_quote": 820.2483}, {"ts": 1770447540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 786.0, "quote_volume": 36.6276, "trades": 3, "taker_buy_volume": 786.0, "taker_buy_quote": 36.6276}, {"ts": 1770447600000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2380.0, "quote_volume": 110.8572, "trades": 8, "taker_buy_volume": 2380.0, "taker_buy_quote": 110.8572}, {"ts": 1770447660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 21404.0, "quote_volume": 995.286, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447720000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 12141.0, "quote_volume": 565.7912, "trades": 3, "taker_buy_volume": 12141.0, "taker_buy_quote": 565.7912}, {"ts": 1770447780000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 13183.0, "quote_volume": 613.0582, "trades": 7, "taker_buy_volume": 12941.0, "taker_buy_quote": 601.8052}, {"ts": 1770447840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 13686.0, "quote_volume": 635.0304, "trades": 39, "taker_buy_volume": 12453.0, "taker_buy_quote": 577.8192}, {"ts": 1770447960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 459.0, "quote_volume": 21.2976, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 21.2976}, {"ts": 1770448020000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 86454.0, "quote_volume": 4005.9985, "trades": 91, "taker_buy_volume": 78523.0, "taker_buy_quote": 3638.0001}, {"ts": 1770448080000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 25917.0, "quote_volume": 1197.4351, "trades": 6, "taker_buy_volume": 5872.0, "taker_buy_quote": 271.3561}, {"ts": 1770448140000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 25361.0, "quote_volume": 1171.6989, "trades": 52, "taker_buy_volume": 15011.0, "taker_buy_quote": 693.5289}, {"ts": 1770448200000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 3805.0, "quote_volume": 175.8234, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 27.9834}, {"ts": 1770448260000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448320000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 382.0, "quote_volume": 17.6354, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6424}, {"ts": 1770448380000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 1967.0, "quote_volume": 90.5309, "trades": 8, "taker_buy_volume": 489.0, "taker_buy_quote": 22.5429}, {"ts": 1770448440000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 44859.0, "quote_volume": 2055.349, "trades": 16, "taker_buy_volume": 5078.0, "taker_buy_quote": 233.0802}, {"ts": 1770448500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5485.0, "quote_volume": 250.6645, "trades": 6, "taker_buy_volume": 4684.0, "taker_buy_quote": 214.0588}, {"ts": 1770448560000, "open": 0.0457, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 19841.0, "quote_volume": 904.5146, "trades": 15, "taker_buy_volume": 1085.0, "taker_buy_quote": 49.5845}, {"ts": 1770448620000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 5200.0, "quote_volume": 236.1122, "trades": 5, "taker_buy_volume": 928.0, "taker_buy_quote": 42.1312}, {"ts": 1770448680000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4105.0, "quote_volume": 187.188, "trades": 3, "taker_buy_volume": 4105.0, "taker_buy_quote": 187.188}, {"ts": 1770448740000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 3039.0, "quote_volume": 139.1595, "trades": 12, "taker_buy_volume": 3039.0, "taker_buy_quote": 139.1595}, {"ts": 1770448800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448860000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 701.0, "quote_volume": 32.0847, "trades": 4, "taker_buy_volume": 490.0, "taker_buy_quote": 22.442}, {"ts": 1770448920000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 25235.0, "quote_volume": 1148.5201, "trades": 14, "taker_buy_volume": 1570.0, "taker_buy_quote": 71.435}, {"ts": 1770448980000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 10882.0, "quote_volume": 495.0202, "trades": 3, "taker_buy_volume": 4599.0, "taker_buy_quote": 209.2545}, {"ts": 1770449040000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 11596.0, "quote_volume": 527.6889, "trades": 5, "taker_buy_volume": 709.0, "taker_buy_quote": 32.3304}, {"ts": 1770449100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449160000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 486.0, "quote_volume": 22.1869, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.5621}, {"ts": 1770449220000, "open": 0.0457, "high": 0.0457, "low": 0.0455, "close": 0.0456, "volume": 21466.0, "quote_volume": 978.1151, "trades": 7, "taker_buy_volume": 402.0, "taker_buy_quote": 18.3535}, {"ts": 1770449280000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449340000, "open": 0.0456, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 89544.0, "quote_volume": 4074.5143, "trades": 13, "taker_buy_volume": 121.0, "taker_buy_quote": 5.5176}, {"ts": 1770449400000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1228.0, "quote_volume": 55.9968, "trades": 6, "taker_buy_volume": 508.0, "taker_buy_quote": 23.1648}, {"ts": 1770449460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 194.0, "quote_volume": 8.8658, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.8658}, {"ts": 1770449520000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 10030.0, "quote_volume": 456.0789, "trades": 8, "taker_buy_volume": 928.0, "taker_buy_quote": 42.224}, {"ts": 1770449580000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 5874.0, "quote_volume": 266.7078, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 12.831}, {"ts": 1770449640000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 553.0, "quote_volume": 25.1062, "trades": 3, "taker_buy_volume": 553.0, "taker_buy_quote": 25.1062}, {"ts": 1770449700000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 5986.0, "quote_volume": 272.4047, "trades": 6, "taker_buy_volume": 5986.0, "taker_buy_quote": 272.4047}, {"ts": 1770449760000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449820000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 417.0, "quote_volume": 19.0152, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 19.0152}, {"ts": 1770449880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 178.0, "quote_volume": 8.1346, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 8.1346}, {"ts": 1770449940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450000000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 2300.0, "quote_volume": 105.2824, "trades": 3, "taker_buy_volume": 2300.0, "taker_buy_quote": 105.2824}, {"ts": 1770450060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 134.0, "quote_volume": 6.164, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 6.164}, {"ts": 1770450120000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 5175.0, "quote_volume": 237.5325, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 237.5325}, {"ts": 1770450240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 7446.0, "quote_volume": 341.7714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450360000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 9690.0, "quote_volume": 443.802, "trades": 5, "taker_buy_volume": 229.0, "taker_buy_quote": 10.4882}, {"ts": 1770450420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 572.0, "quote_volume": 26.1404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450720000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 572.0, "quote_volume": 26.2548, "trades": 1, "taker_buy_volume": 572.0, "taker_buy_quote": 26.2548}, {"ts": 1770450780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 2364.0, "quote_volume": 108.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 19450.0, "quote_volume": 890.81, "trades": 10, "taker_buy_volume": 19450.0, "taker_buy_quote": 890.81}, {"ts": 1770450960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451200000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 33796.0, "quote_volume": 1545.0163, "trades": 10, "taker_buy_volume": 32520.0, "taker_buy_quote": 1486.7031}, {"ts": 1770451260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5175.0, "quote_volume": 236.4975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 11384.0, "quote_volume": 522.5256, "trades": 3, "taker_buy_volume": 11384.0, "taker_buy_quote": 522.5256}, {"ts": 1770451560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 880.0, "quote_volume": 40.48, "trades": 2, "taker_buy_volume": 880.0, "taker_buy_quote": 40.48}, {"ts": 1770451620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451740000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451800000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 2481.0, "quote_volume": 113.6464, "trades": 2, "taker_buy_volume": 2481.0, "taker_buy_quote": 113.6464}, {"ts": 1770451860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 5009.0, "quote_volume": 229.9131, "trades": 1, "taker_buy_volume": 5009.0, "taker_buy_quote": 229.9131}, {"ts": 1770451920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452100000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 176.0, "quote_volume": 8.0608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 218.0, "quote_volume": 9.9844, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9844}, {"ts": 1770452220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452340000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 23716.0, "quote_volume": 1088.0469, "trades": 3, "taker_buy_volume": 23716.0, "taker_buy_quote": 1088.0469}, {"ts": 1770452400000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 23653.0, "quote_volume": 1088.038, "trades": 2, "taker_buy_volume": 23653.0, "taker_buy_quote": 1088.038}, {"ts": 1770452460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 4107.0, "quote_volume": 188.922, "trades": 2, "taker_buy_volume": 4107.0, "taker_buy_quote": 188.922}, {"ts": 1770452520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452700000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 240.0, "quote_volume": 11.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3792.0, "quote_volume": 174.8112, "trades": 10, "taker_buy_volume": 3792.0, "taker_buy_quote": 174.8112}, {"ts": 1770453360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 6397.0, "quote_volume": 294.9017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453780000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453840000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3347.0, "quote_volume": 154.2967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453960000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 9694.0, "quote_volume": 447.7472, "trades": 7, "taker_buy_volume": 8538.0, "taker_buy_quote": 394.4556}, {"ts": 1770454020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 5175.0, "quote_volume": 238.5675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454320000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5175.0, "quote_volume": 239.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454500000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454560000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454920000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454980000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 110.0, "quote_volume": 5.082, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 5.082}, {"ts": 1770455040000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455100000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2522.0, "quote_volume": 116.2642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455160000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1468.0, "quote_volume": 67.6748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 5175.0, "quote_volume": 238.5675, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 238.5675}, {"ts": 1770455280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 17875.0, "quote_volume": 825.825, "trades": 2, "taker_buy_volume": 17875.0, "taker_buy_quote": 825.825}, {"ts": 1770455400000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 309.0, "quote_volume": 14.2568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455460000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5175.0, "quote_volume": 239.085, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 239.085}, {"ts": 1770455520000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455580000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 173.0, "quote_volume": 7.9926, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.9926}, {"ts": 1770455940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456000000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456060000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456360000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 238.0, "quote_volume": 10.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3445.0, "quote_volume": 158.8145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 217.0, "quote_volume": 10.0037, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.0037}, {"ts": 1770456660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 237.0, "quote_volume": 10.9257, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9257}, {"ts": 1770456720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456780000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1953.0, "quote_volume": 89.6427, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456840000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 154.0, "quote_volume": 7.084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457080000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457200000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 6371.0, "quote_volume": 292.4289, "trades": 2, "taker_buy_volume": 1196.0, "taker_buy_quote": 54.8964}, {"ts": 1770457260000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 9575.0, "quote_volume": 439.4925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5175.0, "quote_volume": 238.05, "trades": 1, "taker_buy_volume": 5175.0, "taker_buy_quote": 238.05}, {"ts": 1770457380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457440000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 534.0, "quote_volume": 24.6174, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 24.6174}, {"ts": 1770457500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5420.0, "quote_volume": 249.32, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 11.27}, {"ts": 1770457620000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 5459.0, "quote_volume": 250.5965, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 13.064}, {"ts": 1770457680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457740000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 238.0, "quote_volume": 10.948, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.948}, {"ts": 1770457800000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 272.0, "quote_volume": 12.512, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 12.512}, {"ts": 1770457860000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 512.0, "quote_volume": 23.552, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 23.552}, {"ts": 1770457980000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 232.0, "quote_volume": 10.672, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.672}, {"ts": 1770458040000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458100000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 620.0, "quote_volume": 28.5524, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 28.5524}, {"ts": 1770458160000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4731.0, "quote_volume": 218.0991, "trades": 2, "taker_buy_volume": 4731.0, "taker_buy_quote": 218.0991}, {"ts": 1770458220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 310.0, "quote_volume": 14.291, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.291}, {"ts": 1770458340000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 517.0, "quote_volume": 23.8337, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 23.8337}, {"ts": 1770458400000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 629.0, "quote_volume": 28.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 10350.0, "quote_volume": 477.135, "trades": 22, "taker_buy_volume": 5175.0, "taker_buy_quote": 238.5675}, {"ts": 1770458520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 108.0, "quote_volume": 4.9788, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 4.9788}, {"ts": 1770458580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 547.0, "quote_volume": 25.2714, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 25.2714}, {"ts": 1770458700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 295.0, "quote_volume": 13.629, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.629}, {"ts": 1770458760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 606.0, "quote_volume": 27.876, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 27.876}, {"ts": 1770458880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 310.0, "quote_volume": 14.291, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.291}, {"ts": 1770459000000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 4846.0, "quote_volume": 222.9411, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.5711}, {"ts": 1770459120000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1126.0, "quote_volume": 51.8506, "trades": 5, "taker_buy_volume": 546.0, "taker_buy_quote": 25.1706}, {"ts": 1770459180000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5175.0, "quote_volume": 238.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459240000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459300000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 546.0, "quote_volume": 25.116, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.116}, {"ts": 1770459360000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 237.0, "quote_volume": 10.902, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.902}, {"ts": 1770459420000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1298.0, "quote_volume": 59.7729, "trades": 2, "taker_buy_volume": 1298.0, "taker_buy_quote": 59.7729}, {"ts": 1770459480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 226.0, "quote_volume": 10.396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459600000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 621.0, "quote_volume": 28.566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 133.0, "quote_volume": 6.118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 298.0, "quote_volume": 13.708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459780000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 5705.0, "quote_volume": 262.9475, "trades": 8, "taker_buy_volume": 5175.0, "taker_buy_quote": 238.5675}, {"ts": 1770459840000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 12119.0, "quote_volume": 559.1878, "trades": 4, "taker_buy_volume": 10119.0, "taker_buy_quote": 466.9878}, {"ts": 1770459900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 6527.0, "quote_volume": 300.8947, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459960000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 515.0, "quote_volume": 23.7137, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9257}, {"ts": 1770460020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 502.0, "quote_volume": 23.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460080000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 6014.0, "quote_volume": 276.644, "trades": 3, "taker_buy_volume": 5695.0, "taker_buy_quote": 261.97}, {"ts": 1770460200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 302.0, "quote_volume": 13.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 241.0, "quote_volume": 11.0619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 578.0, "quote_volume": 26.5302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 600.0, "quote_volume": 27.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 11268.0, "quote_volume": 517.2012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 304.0, "quote_volume": 13.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460860000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 717.0, "quote_volume": 32.8861, "trades": 3, "taker_buy_volume": 211.0, "taker_buy_quote": 9.6849}, {"ts": 1770460920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 318.0, "quote_volume": 14.5962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 251.0, "quote_volume": 11.5209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 583.0, "quote_volume": 26.7597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 613.0, "quote_volume": 28.1367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1066.0, "quote_volume": 48.9294, "trades": 3, "taker_buy_volume": 748.0, "taker_buy_quote": 34.3332}, {"ts": 1770461460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 235.0, "quote_volume": 10.7865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 582.0, "quote_volume": 26.7138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 562.0, "quote_volume": 25.7958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 261.0, "quote_volume": 11.9799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 323.0, "quote_volume": 14.8257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 540.0, "quote_volume": 24.786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2354.0, "quote_volume": 108.0486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 548.0, "quote_volume": 25.1532, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 25.1532}, {"ts": 1770462240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 471.0, "quote_volume": 21.6189, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 7.8489}, {"ts": 1770462300000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 605.0, "quote_volume": 27.7976, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.926}, {"ts": 1770462360000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 296.0, "quote_volume": 13.616, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.616}, {"ts": 1770462420000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 796.0, "quote_volume": 36.5044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 737.0, "quote_volume": 33.8283, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 33.8283}, {"ts": 1770462540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 226.0, "quote_volume": 10.3734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462600000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 562.0, "quote_volume": 25.7958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 577.0, "quote_volume": 26.542, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 26.542}, {"ts": 1770462720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 326.0, "quote_volume": 14.996, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.996}, {"ts": 1770462780000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 518.0, "quote_volume": 23.7762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462840000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 1259.0, "quote_volume": 57.8147, "trades": 5, "taker_buy_volume": 266.0, "taker_buy_quote": 12.236}, {"ts": 1770462900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 577.0, "quote_volume": 26.4843, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 26.4843}, {"ts": 1770462960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 455.0, "quote_volume": 20.8845, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 9.4554}, {"ts": 1770463020000, "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.046, "volume": 9738.0, "quote_volume": 446.9761, "trades": 6, "taker_buy_volume": 9431.0, "taker_buy_quote": 432.9155}, {"ts": 1770463080000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 295.0, "quote_volume": 13.57, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.57}, {"ts": 1770463140000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 530.0, "quote_volume": 24.327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463200000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 616.0, "quote_volume": 28.304, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.616}, {"ts": 1770463260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 562.0, "quote_volume": 25.852, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 25.852}, {"ts": 1770463320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 255.0, "quote_volume": 11.7045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 617.0, "quote_volume": 28.3203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 39383.0, "quote_volume": 1807.7078, "trades": 22, "taker_buy_volume": 6126.0, "taker_buy_quote": 281.2115}, {"ts": 1770463500000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 12314.0, "quote_volume": 564.0079, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 12.2553}, {"ts": 1770463560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 541.0, "quote_volume": 24.7778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463620000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 815.0, "quote_volume": 37.3807, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 24.6483}, {"ts": 1770463680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 709.0, "quote_volume": 32.5431, "trades": 3, "taker_buy_volume": 709.0, "taker_buy_quote": 32.5431}, {"ts": 1770463740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 264.0, "quote_volume": 12.0912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463800000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 816.0, "quote_volume": 37.396, "trades": 4, "taker_buy_volume": 232.0, "taker_buy_quote": 10.6488}, {"ts": 1770463860000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 562.0, "quote_volume": 25.852, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 25.852}, {"ts": 1770463920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1601.0, "quote_volume": 73.4859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 547.0, "quote_volume": 25.1073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 444.0, "quote_volume": 20.3796, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 20.3796}, {"ts": 1770464100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3086.0, "quote_volume": 141.6474, "trades": 4, "taker_buy_volume": 3086.0, "taker_buy_quote": 141.6474}, {"ts": 1770464160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 475.0, "quote_volume": 21.8025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464220000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 682.0, "quote_volume": 31.2907, "trades": 3, "taker_buy_volume": 222.0, "taker_buy_quote": 10.1898}, {"ts": 1770464280000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 792.0, "quote_volume": 36.3809, "trades": 3, "taker_buy_volume": 792.0, "taker_buy_quote": 36.3809}, {"ts": 1770464340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 302.0, "quote_volume": 13.8316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464400000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 632.0, "quote_volume": 28.9781, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 14.9175}, {"ts": 1770464460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 296.0, "quote_volume": 13.5864, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.5864}, {"ts": 1770464520000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 556.0, "quote_volume": 25.4648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464580000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 633.0, "quote_volume": 29.0224, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 14.229}, {"ts": 1770464640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 547.0, "quote_volume": 25.1073, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 25.1073}, {"ts": 1770464700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 446.0, "quote_volume": 20.4714, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.4714}, {"ts": 1770464760000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 1334.0, "quote_volume": 61.2028, "trades": 4, "taker_buy_volume": 766.0, "taker_buy_quote": 35.1594}, {"ts": 1770464820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 486.0, "quote_volume": 22.356, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 22.356}, {"ts": 1770464880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 275.0, "quote_volume": 12.6225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 566.0, "quote_volume": 25.9499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2124.0, "quote_volume": 97.4916, "trades": 9, "taker_buy_volume": 2124.0, "taker_buy_quote": 97.4916}, {"ts": 1770465060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 510.0, "quote_volume": 23.46, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 23.46}, {"ts": 1770465120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 855.0, "quote_volume": 39.2445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465180000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 575.0, "quote_volume": 26.45, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 26.45}, {"ts": 1770465240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 274.0, "quote_volume": 12.5766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 571.0, "quote_volume": 26.2089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465360000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 545.0, "quote_volume": 25.07, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 25.07}, {"ts": 1770465420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 250.0, "quote_volume": 11.5, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.5}, {"ts": 1770465480000, "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.046, "volume": 4034.0, "quote_volume": 185.8051, "trades": 8, "taker_buy_volume": 3453.0, "taker_buy_quote": 159.1084}, {"ts": 1770465540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 557.0, "quote_volume": 25.6777, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 25.6777}, {"ts": 1770465600000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 980.0, "quote_volume": 45.1492, "trades": 5, "taker_buy_volume": 692.0, "taker_buy_quote": 31.9012}, {"ts": 1770465660000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 542.0, "quote_volume": 25.0107, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 11.319}, {"ts": 1770465720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 401.0, "quote_volume": 18.4861, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 18.4861}, {"ts": 1770465780000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1041.0, "quote_volume": 48.0326, "trades": 4, "taker_buy_volume": 425.0, "taker_buy_quote": 19.635}, {"ts": 1770465840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3640.0, "quote_volume": 168.168, "trades": 7, "taker_buy_volume": 3640.0, "taker_buy_quote": 168.168}, {"ts": 1770465900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 287.0, "quote_volume": 13.2307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465960000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 594.0, "quote_volume": 27.4694, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 12.3158}, {"ts": 1770466020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 624.0, "quote_volume": 28.8912, "trades": 3, "taker_buy_volume": 624.0, "taker_buy_quote": 28.8912}, {"ts": 1770466080000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 1092.0, "quote_volume": 50.6083, "trades": 5, "taker_buy_volume": 487.0, "taker_buy_quote": 22.5968}, {"ts": 1770466140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 852.0, "quote_volume": 39.618, "trades": 3, "taker_buy_volume": 852.0, "taker_buy_quote": 39.618}, {"ts": 1770466200000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 302.0, "quote_volume": 14.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466260000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 1518.0, "quote_volume": 70.4617, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 12.3225}, {"ts": 1770466320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3381.0, "quote_volume": 157.2165, "trades": 3, "taker_buy_volume": 3381.0, "taker_buy_quote": 157.2165}, {"ts": 1770466380000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 891.0, "quote_volume": 41.4902, "trades": 4, "taker_buy_volume": 186.0, "taker_buy_quote": 8.6676}, {"ts": 1770466440000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1315.0, "quote_volume": 61.2454, "trades": 4, "taker_buy_volume": 979.0, "taker_buy_quote": 45.6214}, {"ts": 1770466500000, "open": 0.0465, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 2807.0, "quote_volume": 130.5896, "trades": 6, "taker_buy_volume": 2346.0, "taker_buy_quote": 109.1531}, {"ts": 1770466560000, "open": 0.0467, "high": 0.0469, "low": 0.0467, "close": 0.0469, "volume": 1031.0, "quote_volume": 48.2487, "trades": 4, "taker_buy_volume": 715.0, "taker_buy_quote": 33.4915}, {"ts": 1770466620000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 1012.0, "quote_volume": 47.29, "trades": 4, "taker_buy_volume": 296.0, "taker_buy_quote": 13.8528}, {"ts": 1770466680000, "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 936.0, "quote_volume": 43.7347, "trades": 4, "taker_buy_volume": 383.0, "taker_buy_quote": 17.9407}, {"ts": 1770466740000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 6718.0, "quote_volume": 315.7979, "trades": 7, "taker_buy_volume": 1129.0, "taker_buy_quote": 53.1149}, {"ts": 1770466800000, "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.047, "volume": 443.0, "quote_volume": 20.8684, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.1864}, {"ts": 1770466860000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 776.0, "quote_volume": 36.4191, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 11.609}, {"ts": 1770466920000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 800.0, "quote_volume": 37.5466, "trades": 3, "taker_buy_volume": 266.0, "taker_buy_quote": 12.502}, {"ts": 1770466980000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 295.0, "quote_volume": 13.865, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.865}, {"ts": 1770467040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5604.0, "quote_volume": 262.8276, "trades": 6, "taker_buy_volume": 208.0, "taker_buy_quote": 9.7552}, {"ts": 1770467100000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 575.0, "quote_volume": 26.9408, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 14.4452}, {"ts": 1770467160000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 590.0, "quote_volume": 27.7113, "trades": 3, "taker_buy_volume": 590.0, "taker_buy_quote": 27.7113}, {"ts": 1770467220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 532.0, "quote_volume": 24.9508, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9746}, {"ts": 1770467280000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 712.0, "quote_volume": 33.4109, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 8.507}, {"ts": 1770467340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 265.0, "quote_volume": 12.4815, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.4815}, {"ts": 1770467400000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 1002.0, "quote_volume": 47.1597, "trades": 4, "taker_buy_volume": 1002.0, "taker_buy_quote": 47.1597}, {"ts": 1770467460000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 3124.0, "quote_volume": 147.4076, "trades": 5, "taker_buy_volume": 202.0, "taker_buy_quote": 9.5344}, {"ts": 1770467520000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 614.0, "quote_volume": 28.9519, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 15.34}, {"ts": 1770467580000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 14279.0, "quote_volume": 672.5704, "trades": 23, "taker_buy_volume": 7178.0, "taker_buy_quote": 338.1133}, {"ts": 1770467640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 575.0, "quote_volume": 27.0825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467700000, "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.047, "volume": 1379.0, "quote_volume": 64.9272, "trades": 4, "taker_buy_volume": 576.0, "taker_buy_quote": 27.1606}, {"ts": 1770467760000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 459.0, "quote_volume": 21.5903, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 8.1483}, {"ts": 1770467820000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 570.0, "quote_volume": 26.8162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 239.0, "quote_volume": 11.233, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.233}, {"ts": 1770467940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 266.0, "quote_volume": 12.502, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.502}, {"ts": 1770468000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 638.0, "quote_volume": 29.9222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5166.0, "quote_volume": 242.802, "trades": 22, "taker_buy_volume": 5166.0, "taker_buy_quote": 242.802}, {"ts": 1770468120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 491.0, "quote_volume": 23.077, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 23.077}, {"ts": 1770468180000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 4625.0, "quote_volume": 216.9421, "trades": 8, "taker_buy_volume": 542.0, "taker_buy_quote": 25.4198}, {"ts": 1770468240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1932.0, "quote_volume": 90.6108, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 80.199}, {"ts": 1770468300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 652.0, "quote_volume": 30.5788, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 23.2155}, {"ts": 1770468360000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 687.0, "quote_volume": 32.1729, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 9.9897}, {"ts": 1770468420000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 829.0, "quote_volume": 38.911, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 24.372}, {"ts": 1770468480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 324.0, "quote_volume": 15.228, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 15.228}, {"ts": 1770468540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 427.0, "quote_volume": 20.0263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468600000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 34672.0, "quote_volume": 1622.6496, "trades": 4, "taker_buy_volume": 7608.0, "taker_buy_quote": 356.0544}, {"ts": 1770468780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468840000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 7857.0, "quote_volume": 367.5076, "trades": 7, "taker_buy_volume": 5857.0, "taker_buy_quote": 274.1076}, {"ts": 1770468900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5210.0, "quote_volume": 243.307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468960000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 9485.0, "quote_volume": 443.5423, "trades": 4, "taker_buy_volume": 5928.0, "taker_buy_quote": 277.4304}, {"ts": 1770469020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5894.0, "quote_volume": 275.8392, "trades": 3, "taker_buy_volume": 5894.0, "taker_buy_quote": 275.8392}, {"ts": 1770469080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 11146.0, "quote_volume": 522.7474, "trades": 4, "taker_buy_volume": 11146.0, "taker_buy_quote": 522.7474}, {"ts": 1770469140000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469200000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 213.0, "quote_volume": 9.9897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469260000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5351.0, "quote_volume": 251.497, "trades": 2, "taker_buy_volume": 5351.0, "taker_buy_quote": 251.497}, {"ts": 1770469320000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 118.0, "quote_volume": 5.5342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 201.0, "quote_volume": 9.4068, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.4068}, {"ts": 1770469440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 218.0, "quote_volume": 10.2024, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.2024}, {"ts": 1770469500000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 539.0, "quote_volume": 25.2791, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 25.2791}, {"ts": 1770469560000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5175.0, "quote_volume": 242.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 637.0, "quote_volume": 29.8116, "trades": 1, "taker_buy_volume": 637.0, "taker_buy_quote": 29.8116}, {"ts": 1770469740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 249.0, "quote_volume": 11.6532, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6532}, {"ts": 1770469800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5175.0, "quote_volume": 242.19, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 8477.0, "quote_volume": 396.7236, "trades": 5, "taker_buy_volume": 8477.0, "taker_buy_quote": 396.7236}, {"ts": 1770470040000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 9004.0, "quote_volume": 421.4086, "trades": 20, "taker_buy_volume": 9004.0, "taker_buy_quote": 421.4086}, {"ts": 1770470100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4033.0, "quote_volume": 189.1477, "trades": 4, "taker_buy_volume": 3499.0, "taker_buy_quote": 164.1031}, {"ts": 1770470400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5175.0, "quote_volume": 242.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4281.0, "quote_volume": 200.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1253.0, "quote_volume": 58.7657, "trades": 5, "taker_buy_volume": 1253.0, "taker_buy_quote": 58.7657}, {"ts": 1770470580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1159.0, "quote_volume": 54.2412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 369.0, "quote_volume": 17.3061, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 17.3061}, {"ts": 1770470880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1000.0, "quote_volume": 46.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4900.0, "quote_volume": 229.81, "trades": 3, "taker_buy_volume": 4900.0, "taker_buy_quote": 229.81}, {"ts": 1770471000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 562.0, "quote_volume": 26.3578, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 26.3578}, {"ts": 1770471060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471180000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 872.0, "quote_volume": 40.7549, "trades": 3, "taker_buy_volume": 635.0, "taker_buy_quote": 29.687}, {"ts": 1770471240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 175.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.19}, {"ts": 1770471300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471360000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 1168.0, "quote_volume": 54.5942, "trades": 4, "taker_buy_volume": 1168.0, "taker_buy_quote": 54.5942}, {"ts": 1770471420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 222.0, "quote_volume": 10.3896, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3896}, {"ts": 1770471480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4013.0, "quote_volume": 187.4071, "trades": 4, "taker_buy_volume": 4013.0, "taker_buy_quote": 187.4071}, {"ts": 1770471600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 11766.0, "quote_volume": 549.4722, "trades": 6, "taker_buy_volume": 11766.0, "taker_buy_quote": 549.4722}, {"ts": 1770471660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 251.0, "quote_volume": 11.7468, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7468}, {"ts": 1770471720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 309.0, "quote_volume": 14.4612, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 14.4612}, {"ts": 1770471780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1685.0, "quote_volume": 78.6895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 9794.0, "quote_volume": 457.3798, "trades": 5, "taker_buy_volume": 9794.0, "taker_buy_quote": 457.3798}, {"ts": 1770472020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 20860.0, "quote_volume": 976.248, "trades": 9, "taker_buy_volume": 20860.0, "taker_buy_quote": 976.248}, {"ts": 1770472260000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 309.0, "quote_volume": 14.4921, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 14.4921}, {"ts": 1770472320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 6564.0, "quote_volume": 307.1952, "trades": 3, "taker_buy_volume": 6564.0, "taker_buy_quote": 307.1952}, {"ts": 1770472380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 208.0, "quote_volume": 9.7344, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.7344}, {"ts": 1770472440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5175.0, "quote_volume": 242.19, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472740000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 984.0, "quote_volume": 46.1496, "trades": 2, "taker_buy_volume": 984.0, "taker_buy_quote": 46.1496}, {"ts": 1770472800000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5076.0, "quote_volume": 238.0644, "trades": 4, "taker_buy_volume": 5076.0, "taker_buy_quote": 238.0644}, {"ts": 1770472860000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 221.0, "quote_volume": 10.3649, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.3649}, {"ts": 1770472920000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 3888.0, "quote_volume": 182.3736, "trades": 4, "taker_buy_volume": 3888.0, "taker_buy_quote": 182.3736}, {"ts": 1770472980000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 497.0, "quote_volume": 23.2845, "trades": 3, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6781}, {"ts": 1770473040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 560.0, "quote_volume": 26.264, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 26.264}, {"ts": 1770473160000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4584.0, "quote_volume": 214.5635, "trades": 4, "taker_buy_volume": 323.0, "taker_buy_quote": 15.1487}, {"ts": 1770473220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 546.0, "quote_volume": 25.5528, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.5528}, {"ts": 1770473340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473460000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 4326.0, "quote_volume": 202.4893, "trades": 5, "taker_buy_volume": 4326.0, "taker_buy_quote": 202.4893}, {"ts": 1770473520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 229.0, "quote_volume": 10.7401, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.7401}, {"ts": 1770473580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3667.0, "quote_volume": 171.2489, "trades": 3, "taker_buy_volume": 3667.0, "taker_buy_quote": 171.2489}, {"ts": 1770473700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 546.0, "quote_volume": 25.5528, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.5528}, {"ts": 1770473760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473820000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2962.0, "quote_volume": 138.3254, "trades": 4, "taker_buy_volume": 2962.0, "taker_buy_quote": 138.3254}, {"ts": 1770473940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 280.0, "quote_volume": 13.104, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.104}, {"ts": 1770474000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 310.0, "quote_volume": 14.508, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.508}, {"ts": 1770474120000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 280.0, "quote_volume": 13.104, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.104}, {"ts": 1770474180000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 516.0, "quote_volume": 24.1488, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 24.1488}, {"ts": 1770474300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 295.0, "quote_volume": 13.806, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.806}, {"ts": 1770474360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1058.0, "quote_volume": 49.5144, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9044}, {"ts": 1770474420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 238.0, "quote_volume": 11.1146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 295.0, "quote_volume": 13.806, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.806}, {"ts": 1770474540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 280.0, "quote_volume": 13.104, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.104}, {"ts": 1770474660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 576.0, "quote_volume": 26.9568, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 26.9568}, {"ts": 1770474720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 235.0, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 10.998}, {"ts": 1770474780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474840000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1206.0, "quote_volume": 56.2557, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 26.1987}, {"ts": 1770474900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4895.0, "quote_volume": 228.107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474960000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 6160.0, "quote_volume": 287.0826, "trades": 4, "taker_buy_volume": 6160.0, "taker_buy_quote": 287.0826}, {"ts": 1770475020000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 986.0, "quote_volume": 45.9786, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 14.477}, {"ts": 1770475080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 676.0, "quote_volume": 31.434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 458.0, "quote_volume": 21.297, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 21.297}, {"ts": 1770475200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 587.0, "quote_volume": 27.2955, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 17.3445}, {"ts": 1770475260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1440.0, "quote_volume": 66.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 547.0, "quote_volume": 25.4355, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 25.4355}, {"ts": 1770475560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475620000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 5351.0, "quote_volume": 247.7984, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475680000, "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0462, "volume": 2707.0, "quote_volume": 125.2494, "trades": 9, "taker_buy_volume": 1564.0, "taker_buy_quote": 72.4428}, {"ts": 1770475740000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 275.0, "quote_volume": 12.6775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475800000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 770.0, "quote_volume": 35.5495, "trades": 3, "taker_buy_volume": 190.0, "taker_buy_quote": 8.778}, {"ts": 1770475860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 652.0, "quote_volume": 30.1876, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 30.1876}, {"ts": 1770475920000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 918.0, "quote_volume": 42.4616, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 23.15}, {"ts": 1770475980000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 577.0, "quote_volume": 26.6574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476040000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 607.0, "quote_volume": 28.1041, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 28.1041}, {"ts": 1770476100000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 236.0, "quote_volume": 10.9032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476160000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 5912.0, "quote_volume": 273.1641, "trades": 22, "taker_buy_volume": 297.0, "taker_buy_quote": 13.7511}, {"ts": 1770476220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 481.0, "quote_volume": 22.2703, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 22.2703}, {"ts": 1770476280000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 3582.0, "quote_volume": 165.7903, "trades": 11, "taker_buy_volume": 1986.0, "taker_buy_quote": 91.9518}, {"ts": 1770476340000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 505.0, "quote_volume": 23.3815, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 23.3815}, {"ts": 1770476400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5466.0, "quote_volume": 252.5292, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476460000, "open": 0.0462, "high": 0.0463, "low": 0.046, "close": 0.0463, "volume": 75909.0, "quote_volume": 3498.8028, "trades": 22, "taker_buy_volume": 1801.0, "taker_buy_quote": 83.2299}, {"ts": 1770476520000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 25052.0, "quote_volume": 1159.9076, "trades": 38, "taker_buy_volume": 25052.0, "taker_buy_quote": 1159.9076}, {"ts": 1770476580000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 283.0, "quote_volume": 13.1029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476640000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 14441.0, "quote_volume": 669.2798, "trades": 8, "taker_buy_volume": 920.0, "taker_buy_quote": 42.688}, {"ts": 1770476700000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 12612.0, "quote_volume": 585.1968, "trades": 8, "taker_buy_volume": 11977.0, "taker_buy_quote": 555.7328}, {"ts": 1770476760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 267.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4155}, {"ts": 1770476820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5372.0, "quote_volume": 249.2608, "trades": 3, "taker_buy_volume": 5372.0, "taker_buy_quote": 249.2608}, {"ts": 1770476880000, "open": 0.0465, "high": 0.0465, "low": 0.0463, "close": 0.0463, "volume": 723.0, "quote_volume": 33.5565, "trades": 3, "taker_buy_volume": 564.0, "taker_buy_quote": 26.1948}, {"ts": 1770476940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 171.0, "quote_volume": 7.9344, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.9344}, {"ts": 1770477000000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 2678.0, "quote_volume": 124.2844, "trades": 2, "taker_buy_volume": 2678.0, "taker_buy_quote": 124.2844}, {"ts": 1770477060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 311.0, "quote_volume": 14.4615, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.4615}, {"ts": 1770477120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5175.0, "quote_volume": 240.12, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 533.0, "quote_volume": 24.7312, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 24.7312}, {"ts": 1770477240000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 1515.0, "quote_volume": 70.4245, "trades": 5, "taker_buy_volume": 1285.0, "taker_buy_quote": 59.7525}, {"ts": 1770477300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 297.0, "quote_volume": 13.8105, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8105}, {"ts": 1770477420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 312.0, "quote_volume": 14.508, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.508}, {"ts": 1770477480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 268.0, "quote_volume": 12.462, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.462}, {"ts": 1770477600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 6111.0, "quote_volume": 284.1615, "trades": 6, "taker_buy_volume": 6111.0, "taker_buy_quote": 284.1615}, {"ts": 1770477660000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 13173.0, "quote_volume": 615.0078, "trades": 10, "taker_buy_volume": 10813.0, "taker_buy_quote": 504.7958}, {"ts": 1770477720000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 1349.0, "quote_volume": 63.0662, "trades": 4, "taker_buy_volume": 1349.0, "taker_buy_quote": 63.0662}, {"ts": 1770477780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 73139.0, "quote_volume": 3422.9052, "trades": 7, "taker_buy_volume": 28097.0, "taker_buy_quote": 1314.9396}, {"ts": 1770477840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 312.0, "quote_volume": 14.6016, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.6016}, {"ts": 1770477900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477960000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 491.0, "quote_volume": 22.9058, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.7684}, {"ts": 1770478020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 518.0, "quote_volume": 24.1906, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 24.1906}, {"ts": 1770478080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478200000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 594.0, "quote_volume": 27.7398, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 27.7398}, {"ts": 1770478260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 247.0, "quote_volume": 11.5349, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.5349}, {"ts": 1770478320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5942.0, "quote_volume": 278.0856, "trades": 4, "taker_buy_volume": 767.0, "taker_buy_quote": 35.8956}, {"ts": 1770478380000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 4772.0, "quote_volume": 223.7663, "trades": 5, "taker_buy_volume": 1932.0, "taker_buy_quote": 90.5703}, {"ts": 1770478440000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478500000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1996.0, "quote_volume": 93.4439, "trades": 3, "taker_buy_volume": 1996.0, "taker_buy_quote": 93.4439}, {"ts": 1770478560000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 638.0, "quote_volume": 29.9222, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 29.9222}, {"ts": 1770478620000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478680000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 1839.0, "quote_volume": 85.9125, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 14.6016}, {"ts": 1770478740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2642.0, "quote_volume": 123.6456, "trades": 5, "taker_buy_volume": 2642.0, "taker_buy_quote": 123.6456}, {"ts": 1770478800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 168.0, "quote_volume": 7.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 311.0, "quote_volume": 14.5548, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.5548}, {"ts": 1770478920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 490.0, "quote_volume": 22.932, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.932}, {"ts": 1770478980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 474.0, "quote_volume": 22.1832, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 22.1832}, {"ts": 1770479160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 237.0, "quote_volume": 11.0916, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0916}, {"ts": 1770479220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 326.0, "quote_volume": 15.2568, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 15.2568}, {"ts": 1770479340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 504.0, "quote_volume": 23.5872, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 23.5872}, {"ts": 1770479400000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 10675.0, "quote_volume": 497.9725, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479460000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 449.0, "quote_volume": 20.9516, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 20.9516}, {"ts": 1770479520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 266.0, "quote_volume": 12.4222, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.4222}, {"ts": 1770479580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 237.0, "quote_volume": 11.0679, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0679}, {"ts": 1770479700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1380.0, "quote_volume": 64.446, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 64.446}, {"ts": 1770479760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1551.0, "quote_volume": 72.4317, "trades": 3, "taker_buy_volume": 1551.0, "taker_buy_quote": 72.4317}, {"ts": 1770479880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 281.0, "quote_volume": 13.1508, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.1508}, {"ts": 1770479940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2253.0, "quote_volume": 105.2151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 563.0, "quote_volume": 26.2921, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 26.2921}, {"ts": 1770480060000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 563.0, "quote_volume": 26.2921, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 26.2921}, {"ts": 1770480240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 296.0, "quote_volume": 13.8232, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.8232}, {"ts": 1770480300000, "open": 0.0467, "high": 0.0474, "low": 0.0465, "close": 0.0471, "volume": 175214.0, "quote_volume": 8222.2272, "trades": 104, "taker_buy_volume": 53809.0, "taker_buy_quote": 2526.9801}, {"ts": 1770480360000, "open": 0.0472, "high": 0.0473, "low": 0.0471, "close": 0.0471, "volume": 59018.0, "quote_volume": 2784.8196, "trades": 19, "taker_buy_volume": 17098.0, "taker_buy_quote": 807.0191}, {"ts": 1770480420000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 9213.0, "quote_volume": 434.8321, "trades": 6, "taker_buy_volume": 3823.0, "taker_buy_quote": 180.4456}, {"ts": 1770480480000, "open": 0.0471, "high": 0.0472, "low": 0.0467, "close": 0.047, "volume": 223368.0, "quote_volume": 10493.733, "trades": 125, "taker_buy_volume": 118995.0, "taker_buy_quote": 5597.2062}, {"ts": 1770480540000, "open": 0.0468, "high": 0.0471, "low": 0.0466, "close": 0.047, "volume": 163754.0, "quote_volume": 7674.9968, "trades": 107, "taker_buy_volume": 82883.0, "taker_buy_quote": 3885.5099}, {"ts": 1770480600000, "open": 0.047, "high": 0.0471, "low": 0.0468, "close": 0.0469, "volume": 79123.0, "quote_volume": 3713.518, "trades": 21, "taker_buy_volume": 57556.0, "taker_buy_quote": 2703.6531}, {"ts": 1770480660000, "open": 0.047, "high": 0.0472, "low": 0.0468, "close": 0.047, "volume": 114896.0, "quote_volume": 5404.4003, "trades": 70, "taker_buy_volume": 61139.0, "taker_buy_quote": 2876.233}, {"ts": 1770480720000, "open": 0.047, "high": 0.0473, "low": 0.0469, "close": 0.0473, "volume": 220769.0, "quote_volume": 10388.8008, "trades": 174, "taker_buy_volume": 136890.0, "taker_buy_quote": 6447.6307}, {"ts": 1770480780000, "open": 0.0471, "high": 0.0476, "low": 0.0471, "close": 0.0471, "volume": 248698.0, "quote_volume": 11754.8465, "trades": 138, "taker_buy_volume": 84760.0, "taker_buy_quote": 4006.2707}, {"ts": 1770480840000, "open": 0.0473, "high": 0.0474, "low": 0.0469, "close": 0.0472, "volume": 98959.0, "quote_volume": 4659.8465, "trades": 53, "taker_buy_volume": 39745.0, "taker_buy_quote": 1873.0325}, {"ts": 1770480900000, "open": 0.0473, "high": 0.0474, "low": 0.047, "close": 0.0473, "volume": 213694.0, "quote_volume": 10090.1842, "trades": 137, "taker_buy_volume": 132966.0, "taker_buy_quote": 6279.8485}, {"ts": 1770480960000, "open": 0.0472, "high": 0.0475, "low": 0.0471, "close": 0.0474, "volume": 122014.0, "quote_volume": 5772.4992, "trades": 136, "taker_buy_volume": 40408.0, "taker_buy_quote": 1912.0791}, {"ts": 1770481020000, "open": 0.0473, "high": 0.0475, "low": 0.0471, "close": 0.0471, "volume": 86129.0, "quote_volume": 4072.8557, "trades": 76, "taker_buy_volume": 42765.0, "taker_buy_quote": 2023.5924}, {"ts": 1770481080000, "open": 0.0471, "high": 0.0471, "low": 0.0469, "close": 0.0469, "volume": 16493.0, "quote_volume": 776.0772, "trades": 11, "taker_buy_volume": 741.0, "taker_buy_quote": 34.8081}, {"ts": 1770481140000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 10765.0, "quote_volume": 502.6263, "trades": 14, "taker_buy_volume": 771.0, "taker_buy_quote": 35.9856}, {"ts": 1770481200000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 21991.0, "quote_volume": 1027.4288, "trades": 42, "taker_buy_volume": 21991.0, "taker_buy_quote": 1027.4288}, {"ts": 1770481260000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 8422.0, "quote_volume": 395.0174, "trades": 9, "taker_buy_volume": 7710.0, "taker_buy_quote": 361.6246}, {"ts": 1770481320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481380000, "open": 0.047, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 151325.0, "quote_volume": 7113.2526, "trades": 52, "taker_buy_volume": 130792.0, "taker_buy_quote": 6148.2144}, {"ts": 1770481440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481560000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481680000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 7932.0, "quote_volume": 373.5972, "trades": 32, "taker_buy_volume": 7138.0, "taker_buy_quote": 336.1998}, {"ts": 1770481740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5936.0, "quote_volume": 279.5856, "trades": 3, "taker_buy_volume": 5936.0, "taker_buy_quote": 279.5856}, {"ts": 1770481800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5851.0, "quote_volume": 275.5821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481920000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 230.0, "quote_volume": 10.787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481980000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 463.0, "quote_volume": 21.7147, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 21.7147}, {"ts": 1770482340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5918.0, "quote_volume": 278.146, "trades": 5, "taker_buy_volume": 5918.0, "taker_buy_quote": 278.146}, {"ts": 1770482400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 123.0, "quote_volume": 5.781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 171.0, "quote_volume": 8.037, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 8.037}, {"ts": 1770482700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 248.0, "quote_volume": 11.656, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.656}, {"ts": 1770482760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5397.0, "quote_volume": 253.1193, "trades": 2, "taker_buy_volume": 5397.0, "taker_buy_quote": 253.1193}, {"ts": 1770482820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 9555.0, "quote_volume": 448.1295, "trades": 4, "taker_buy_volume": 9555.0, "taker_buy_quote": 448.1295}, {"ts": 1770482880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483120000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 6063.0, "quote_volume": 284.1622, "trades": 5, "taker_buy_volume": 2213.0, "taker_buy_quote": 103.7897}, {"ts": 1770483180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483300000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 3523.0, "quote_volume": 164.887, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 4.9714}, {"ts": 1770483360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 305.0, "quote_volume": 14.274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2458.0, "quote_volume": 115.0344, "trades": 2, "taker_buy_volume": 2458.0, "taker_buy_quote": 115.0344}, {"ts": 1770483480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483600000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 9208.0, "quote_volume": 431.7697, "trades": 7, "taker_buy_volume": 6428.0, "taker_buy_quote": 301.4732}, {"ts": 1770483660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3153.0, "quote_volume": 147.5604, "trades": 1, "taker_buy_volume": 3153.0, "taker_buy_quote": 147.5604}, {"ts": 1770483780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5766.0, "quote_volume": 269.8488, "trades": 3, "taker_buy_volume": 5766.0, "taker_buy_quote": 269.8488}, {"ts": 1770484200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4014.0, "quote_volume": 187.4538, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 9.1999}, {"ts": 1770484320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 201.0, "quote_volume": 9.3867, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.3867}, {"ts": 1770484380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 11408.0, "quote_volume": 533.8944, "trades": 4, "taker_buy_volume": 11408.0, "taker_buy_quote": 533.8944}, {"ts": 1770484560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 156.0, "quote_volume": 7.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1880.0, "quote_volume": 87.984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 234.0, "quote_volume": 10.9512, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9512}, {"ts": 1770484740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5175.0, "quote_volume": 242.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485040000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1617.0, "quote_volume": 75.8202, "trades": 2, "taker_buy_volume": 1617.0, "taker_buy_quote": 75.8202}, {"ts": 1770485100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1568.0, "quote_volume": 73.3824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 235.0, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485220000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4952.0, "quote_volume": 231.8071, "trades": 5, "taker_buy_volume": 535.0, "taker_buy_quote": 25.0915}, {"ts": 1770485280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 879.0, "quote_volume": 41.2251, "trades": 2, "taker_buy_volume": 879.0, "taker_buy_quote": 41.2251}, {"ts": 1770485340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1007.0, "quote_volume": 47.2283, "trades": 1, "taker_buy_volume": 1007.0, "taker_buy_quote": 47.2283}, {"ts": 1770485400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 241.0, "quote_volume": 11.3029, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 11.3029}, {"ts": 1770485460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 166.0, "quote_volume": 7.7854, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.7854}, {"ts": 1770485640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 317.0, "quote_volume": 14.8356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485820000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 493.0, "quote_volume": 23.1555, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 16.1525}, {"ts": 1770485880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1206.0, "quote_volume": 56.682, "trades": 3, "taker_buy_volume": 1206.0, "taker_buy_quote": 56.682}, {"ts": 1770485940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2123.0, "quote_volume": 99.9933, "trades": 2, "taker_buy_volume": 2123.0, "taker_buy_quote": 99.9933}, {"ts": 1770486060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1172.0, "quote_volume": 55.084, "trades": 3, "taker_buy_volume": 1172.0, "taker_buy_quote": 55.084}, {"ts": 1770486240000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1966.0, "quote_volume": 92.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486420000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 779.0, "quote_volume": 36.613, "trades": 2, "taker_buy_volume": 779.0, "taker_buy_quote": 36.613}, {"ts": 1770486660000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5175.0, "quote_volume": 242.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486780000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5175.0, "quote_volume": 242.7075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 639.0, "quote_volume": 29.9052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5407.0, "quote_volume": 253.5883, "trades": 2, "taker_buy_volume": 5407.0, "taker_buy_quote": 253.5883}, {"ts": 1770487020000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 574.0, "quote_volume": 26.9206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487140000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 251.0, "quote_volume": 11.7719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487200000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 517.0, "quote_volume": 24.2473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487260000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1090.0, "quote_volume": 51.23, "trades": 1, "taker_buy_volume": 1090.0, "taker_buy_quote": 51.23}, {"ts": 1770487320000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 521.0, "quote_volume": 24.4349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487380000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 479.0, "quote_volume": 22.4651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487440000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 240.0, "quote_volume": 11.28, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 11.28}, {"ts": 1770487500000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 431.0, "quote_volume": 20.2294, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 7.285}, {"ts": 1770487560000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 495.0, "quote_volume": 23.265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 15859.0, "quote_volume": 746.9589, "trades": 26, "taker_buy_volume": 15859.0, "taker_buy_quote": 746.9589}, {"ts": 1770487860000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 875.0, "quote_volume": 41.1807, "trades": 5, "taker_buy_volume": 557.0, "taker_buy_quote": 26.2347}, {"ts": 1770487920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 264.0, "quote_volume": 12.4344, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.4344}, {"ts": 1770487980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488040000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 5468.0, "quote_volume": 257.0911, "trades": 13, "taker_buy_volume": 951.0, "taker_buy_quote": 44.7921}, {"ts": 1770488100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 161.0, "quote_volume": 7.567, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 7.567}, {"ts": 1770488160000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 601.0, "quote_volume": 28.3071, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 28.3071}, {"ts": 1770488220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1341.0, "quote_volume": 63.1611, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 19.4523}, {"ts": 1770488280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 462.0, "quote_volume": 21.8064, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 21.8064}, {"ts": 1770488400000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 844.0, "quote_volume": 39.9884, "trades": 2, "taker_buy_volume": 844.0, "taker_buy_quote": 39.9884}, {"ts": 1770488460000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 5428.0, "quote_volume": 257.2872, "trades": 7, "taker_buy_volume": 5428.0, "taker_buy_quote": 257.2872}, {"ts": 1770488520000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 3796.0, "quote_volume": 180.2213, "trades": 10, "taker_buy_volume": 2909.0, "taker_buy_quote": 138.1775}, {"ts": 1770488580000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488640000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 2957.0, "quote_volume": 139.8661, "trades": 4, "taker_buy_volume": 2957.0, "taker_buy_quote": 139.8661}, {"ts": 1770488700000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488760000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 235.0, "quote_volume": 11.1155, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.1155}, {"ts": 1770488820000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 1530.0, "quote_volume": 72.2931, "trades": 4, "taker_buy_volume": 771.0, "taker_buy_quote": 36.4683}, {"ts": 1770488880000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 263.0, "quote_volume": 12.4662, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.4662}, {"ts": 1770488940000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 5077.0, "quote_volume": 240.6498, "trades": 11, "taker_buy_volume": 5077.0, "taker_buy_quote": 240.6498}, {"ts": 1770489000000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 307.0, "quote_volume": 14.5825, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.5825}, {"ts": 1770489060000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 233.0, "quote_volume": 11.0675, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.0675}, {"ts": 1770489120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489180000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 600.0, "quote_volume": 28.5073, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 28.5073}, {"ts": 1770489240000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 10845.0, "quote_volume": 515.2289, "trades": 6, "taker_buy_volume": 914.0, "taker_buy_quote": 43.5064}, {"ts": 1770489300000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 919.0, "quote_volume": 43.7687, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 32.1776}, {"ts": 1770489360000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 7042.0, "quote_volume": 335.2619, "trades": 7, "taker_buy_volume": 5979.0, "taker_buy_quote": 284.6631}, {"ts": 1770489420000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489480000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 2623.0, "quote_volume": 124.8781, "trades": 8, "taker_buy_volume": 437.0, "taker_buy_quote": 20.8245}, {"ts": 1770489540000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 524.0, "quote_volume": 24.9948, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 24.9948}, {"ts": 1770489600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 3773.0, "quote_volume": 179.5948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489660000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 437.0, "quote_volume": 20.8012, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 20.8012}, {"ts": 1770489720000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 291.0, "quote_volume": 13.8807, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.8807}, {"ts": 1770489780000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489840000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 277.0, "quote_volume": 13.2129, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 13.2129}, {"ts": 1770489900000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 423.0, "quote_volume": 20.1771, "trades": 3, "taker_buy_volume": 423.0, "taker_buy_quote": 20.1771}, {"ts": 1770489960000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490020000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 462.0, "quote_volume": 21.9912, "trades": 1, "taker_buy_volume": 462.0, "taker_buy_quote": 21.9912}, {"ts": 1770490080000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 451.0, "quote_volume": 21.5127, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 21.5127}, {"ts": 1770490140000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 2844.0, "quote_volume": 135.6588, "trades": 8, "taker_buy_volume": 2386.0, "taker_buy_quote": 113.8122}, {"ts": 1770490200000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490260000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 765.0, "quote_volume": 36.5167, "trades": 4, "taker_buy_volume": 554.0, "taker_buy_quote": 26.452}, {"ts": 1770490320000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 2445.0, "quote_volume": 116.382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490380000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 1094.0, "quote_volume": 52.1838, "trades": 2, "taker_buy_volume": 1094.0, "taker_buy_quote": 52.1838}, {"ts": 1770490440000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 481.0, "quote_volume": 22.9437, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 22.9437}, {"ts": 1770490500000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 248.0, "quote_volume": 11.8296, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.8296}, {"ts": 1770490560000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 682.0, "quote_volume": 32.429, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 16.184}, {"ts": 1770490620000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 482.0, "quote_volume": 22.9432, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.9432}, {"ts": 1770490680000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490740000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490800000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 569.0, "quote_volume": 27.0844, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 27.0844}, {"ts": 1770490860000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 1058.0, "quote_volume": 50.2856, "trades": 2, "taker_buy_volume": 1058.0, "taker_buy_quote": 50.2856}, {"ts": 1770490920000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490980000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 3465.0, "quote_volume": 164.8295, "trades": 12, "taker_buy_volume": 2669.0, "taker_buy_quote": 127.0195}, {"ts": 1770491040000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491160000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 5867.0, "quote_volume": 279.2692, "trades": 19, "taker_buy_volume": 692.0, "taker_buy_quote": 32.9392}, {"ts": 1770491220000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 933.0, "quote_volume": 44.4575, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 22.2759}, {"ts": 1770491280000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491340000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 996.0, "quote_volume": 47.4096, "trades": 1, "taker_buy_volume": 996.0, "taker_buy_quote": 47.4096}, {"ts": 1770491400000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 612.0, "quote_volume": 29.1312, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 29.1312}, {"ts": 1770491460000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491520000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 291.0, "quote_volume": 13.8516, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.8516}, {"ts": 1770491580000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 320.0, "quote_volume": 15.232, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 15.232}, {"ts": 1770491640000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 9753.0, "quote_volume": 464.2428, "trades": 6, "taker_buy_volume": 4127.0, "taker_buy_quote": 196.4452}, {"ts": 1770491700000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 656.0, "quote_volume": 31.2256, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 31.2256}, {"ts": 1770491760000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 150.0, "quote_volume": 7.14, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.14}, {"ts": 1770491820000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 106.0, "quote_volume": 5.0456, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 5.0456}, {"ts": 1770491880000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 583.0, "quote_volume": 27.7508, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 27.7508}, {"ts": 1770491940000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 7501.0, "quote_volume": 357.5486, "trades": 5, "taker_buy_volume": 5501.0, "taker_buy_quote": 262.3486}, {"ts": 1770492000000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492060000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 2204.0, "quote_volume": 104.9104, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 14.5656}, {"ts": 1770492120000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 508.0, "quote_volume": 24.1808, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 24.1808}, {"ts": 1770492180000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 4575.0, "quote_volume": 218.2275, "trades": 14, "taker_buy_volume": 4575.0, "taker_buy_quote": 218.2275}, {"ts": 1770492240000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 306.0, "quote_volume": 14.6268, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.6268}, {"ts": 1770492300000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 5698.0, "quote_volume": 271.8469, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 24.9994}, {"ts": 1770492360000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492420000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492480000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 626.0, "quote_volume": 29.8602, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 29.8602}, {"ts": 1770492540000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 248.0, "quote_volume": 11.8048, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.8048}, {"ts": 1770492660000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 1545.0, "quote_volume": 73.4137, "trades": 7, "taker_buy_volume": 496.0, "taker_buy_quote": 23.5862}, {"ts": 1770492720000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 6151.0, "quote_volume": 292.1725, "trades": 3, "taker_buy_volume": 6151.0, "taker_buy_quote": 292.1725}, {"ts": 1770492780000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492840000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 583.0, "quote_volume": 27.7508, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 27.7508}, {"ts": 1770492900000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492960000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 319.0, "quote_volume": 15.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493020000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 862.0, "quote_volume": 41.0428, "trades": 4, "taker_buy_volume": 862.0, "taker_buy_quote": 41.0428}, {"ts": 1770493080000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 377.0, "quote_volume": 17.9699, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.7819}, {"ts": 1770493140000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 572.0, "quote_volume": 27.2272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493200000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 539.0, "quote_volume": 25.7103, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 25.7103}, {"ts": 1770493260000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 284.0, "quote_volume": 13.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493320000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 521.0, "quote_volume": 24.8229, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 11.1141}, {"ts": 1770493380000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 291.0, "quote_volume": 13.8807, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.8807}, {"ts": 1770493440000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 532.0, "quote_volume": 25.3232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493500000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 550.0, "quote_volume": 26.2076, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 13.1652}, {"ts": 1770493560000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 567.0, "quote_volume": 27.0459, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 27.0459}, {"ts": 1770493620000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 300.0, "quote_volume": 14.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493680000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 965.0, "quote_volume": 46.0028, "trades": 4, "taker_buy_volume": 688.0, "taker_buy_quote": 32.8176}, {"ts": 1770493740000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 335.0, "quote_volume": 16.013, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 16.013}, {"ts": 1770493800000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 5455.0, "quote_volume": 260.2035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 349.0, "quote_volume": 16.6473, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 16.6473}, {"ts": 1770493920000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 276.0, "quote_volume": 13.1376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493980000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 565.0, "quote_volume": 26.9231, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.8807}, {"ts": 1770494040000, "open": 0.0477, "high": 0.0477, "low": 0.0475, "close": 0.0476, "volume": 25951.0, "quote_volume": 1233.2193, "trades": 12, "taker_buy_volume": 1921.0, "taker_buy_quote": 91.4701}, {"ts": 1770494100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 452.0, "quote_volume": 21.47, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494160000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 517.0, "quote_volume": 24.5837, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 12.4712}, {"ts": 1770494220000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 466.0, "quote_volume": 22.1816, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 22.1816}, {"ts": 1770494280000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 257.0, "quote_volume": 12.2075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 7474.0, "quote_volume": 355.732, "trades": 5, "taker_buy_volume": 7170.0, "taker_buy_quote": 341.292}, {"ts": 1770494400000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 291.0, "quote_volume": 13.8516, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.8516}, {"ts": 1770494460000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 473.0, "quote_volume": 22.4675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494520000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 595.0, "quote_volume": 28.2917, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 13.8992}, {"ts": 1770494580000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 5731.0, "quote_volume": 272.7956, "trades": 12, "taker_buy_volume": 2620.0, "taker_buy_quote": 124.712}, {"ts": 1770494640000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 534.0, "quote_volume": 25.365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494700000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 1776.0, "quote_volume": 84.3877, "trades": 7, "taker_buy_volume": 277.0, "taker_buy_quote": 13.1852}, {"ts": 1770494760000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 705.0, "quote_volume": 33.5123, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 33.5123}, {"ts": 1770494820000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 279.0, "quote_volume": 13.2525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494880000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 586.0, "quote_volume": 27.8641, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.8516}, {"ts": 1770494940000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 248.0, "quote_volume": 11.8048, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.8048}, {"ts": 1770495000000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 513.0, "quote_volume": 24.3162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495060000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 536.0, "quote_volume": 25.4064, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 11.7552}, {"ts": 1770495120000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 618.0, "quote_volume": 29.298, "trades": 4, "taker_buy_volume": 618.0, "taker_buy_quote": 29.298}, {"ts": 1770495180000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 219.0, "quote_volume": 10.4025, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.4025}, {"ts": 1770495240000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 448.0, "quote_volume": 21.2129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495300000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 476.0, "quote_volume": 22.5382, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 11.0916}, {"ts": 1770495360000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 4988.0, "quote_volume": 235.9602, "trades": 10, "taker_buy_volume": 278.0, "taker_buy_quote": 13.1772}, {"ts": 1770495420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 470.0, "quote_volume": 22.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495480000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 890.0, "quote_volume": 42.0643, "trades": 3, "taker_buy_volume": 563.0, "taker_buy_quote": 26.6299}, {"ts": 1770495540000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 572.0, "quote_volume": 27.0556, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 27.0556}, {"ts": 1770495600000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 980.0, "quote_volume": 46.354, "trades": 3, "taker_buy_volume": 980.0, "taker_buy_quote": 46.354}, {"ts": 1770495660000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 504.0, "quote_volume": 23.8166, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 13.1494}, {"ts": 1770495720000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 250.0, "quote_volume": 11.825, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.825}, {"ts": 1770495780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 461.0, "quote_volume": 21.7592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495840000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 456.0, "quote_volume": 21.5467, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 11.1155}, {"ts": 1770495900000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 521.0, "quote_volume": 24.5912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 1707.0, "quote_volume": 80.7151, "trades": 3, "taker_buy_volume": 1447.0, "taker_buy_quote": 68.4431}, {"ts": 1770496080000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496140000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 10181.0, "quote_volume": 482.5794, "trades": 18, "taker_buy_volume": 10181.0, "taker_buy_quote": 482.5794}, {"ts": 1770496200000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496260000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 9487.0, "quote_volume": 449.6838, "trades": 23, "taker_buy_volume": 5114.0, "taker_buy_quote": 242.4036}, {"ts": 1770496320000, "open": 0.0474, "high": 0.0474, "low": 0.0472, "close": 0.0473, "volume": 30760.0, "quote_volume": 1455.4351, "trades": 14, "taker_buy_volume": 17340.0, "taker_buy_quote": 821.4936}, {"ts": 1770496380000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496500000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 179.0, "quote_volume": 8.4846, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 8.4846}, {"ts": 1770496560000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 5175.0, "quote_volume": 245.295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496680000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 14689.0, "quote_volume": 695.4401, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496740000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 6208.0, "quote_volume": 294.2592, "trades": 4, "taker_buy_volume": 6208.0, "taker_buy_quote": 294.2592}, {"ts": 1770496860000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 8250.0, "quote_volume": 390.7425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496920000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5600.0, "quote_volume": 264.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496980000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 181.0, "quote_volume": 8.5613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 10000.0, "quote_volume": 472.4994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497160000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 30165.0, "quote_volume": 1421.3191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2943.0, "quote_volume": 138.9096, "trades": 4, "taker_buy_volume": 2685.0, "taker_buy_quote": 126.732}, {"ts": 1770497340000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 36327.0, "quote_volume": 1711.4934, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497400000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 324.0, "quote_volume": 15.2604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497520000, "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0474, "volume": 20976.0, "quote_volume": 991.898, "trades": 9, "taker_buy_volume": 15479.0, "taker_buy_quote": 731.9543}, {"ts": 1770497580000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 5595.0, "quote_volume": 265.203, "trades": 18, "taker_buy_volume": 5175.0, "taker_buy_quote": 245.295}, {"ts": 1770497640000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 16810.0, "quote_volume": 796.769, "trades": 7, "taker_buy_volume": 11385.0, "taker_buy_quote": 539.649}, {"ts": 1770497700000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 7557.0, "quote_volume": 357.4154, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497760000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 10289.0, "quote_volume": 485.2508, "trades": 14, "taker_buy_volume": 1001.0, "taker_buy_quote": 47.2472}, {"ts": 1770497820000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 56094.0, "quote_volume": 2643.8237, "trades": 19, "taker_buy_volume": 2234.0, "taker_buy_quote": 105.4448}, {"ts": 1770497880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 6442.0, "quote_volume": 303.4182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497940000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 12657.0, "quote_volume": 597.1714, "trades": 16, "taker_buy_volume": 10267.0, "taker_buy_quote": 484.6024}, {"ts": 1770498000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 232.0, "quote_volume": 10.9504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498060000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 7572.0, "quote_volume": 357.3765, "trades": 7, "taker_buy_volume": 7102.0, "taker_buy_quote": 335.2144}, {"ts": 1770498120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 725.0, "quote_volume": 34.22, "trades": 3, "taker_buy_volume": 725.0, "taker_buy_quote": 34.22}, {"ts": 1770498180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 221.0, "quote_volume": 10.4312, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.4312}, {"ts": 1770498240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 433.0, "quote_volume": 20.3943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498300000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 462.0, "quote_volume": 21.7838, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1392}, {"ts": 1770498360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4324.0, "quote_volume": 204.0928, "trades": 5, "taker_buy_volume": 4324.0, "taker_buy_quote": 204.0928}, {"ts": 1770498420000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 759.0, "quote_volume": 35.798, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 8.6848}, {"ts": 1770498480000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 531.0, "quote_volume": 25.0632, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 25.0632}, {"ts": 1770498540000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 312.0, "quote_volume": 14.6952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498600000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 529.0, "quote_volume": 24.9463, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 14.3488}, {"ts": 1770498660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2332.0, "quote_volume": 110.0704, "trades": 3, "taker_buy_volume": 2332.0, "taker_buy_quote": 110.0704}, {"ts": 1770498720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 481.0, "quote_volume": 22.7032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498780000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 487.0, "quote_volume": 23.0113, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.7777}, {"ts": 1770498840000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 236.0, "quote_volume": 11.1628, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1628}, {"ts": 1770498900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 248.0, "quote_volume": 11.7056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 263.0, "quote_volume": 12.4136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 128.0, "quote_volume": 6.0416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499080000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 469.0, "quote_volume": 22.0899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499140000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 1311.0, "quote_volume": 61.858, "trades": 2, "taker_buy_volume": 1099.0, "taker_buy_quote": 51.8728}, {"ts": 1770499200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 5407.0, "quote_volume": 255.2104, "trades": 3, "taker_buy_volume": 5407.0, "taker_buy_quote": 255.2104}, {"ts": 1770499260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 241.0, "quote_volume": 11.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 513.0, "quote_volume": 24.2136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 280.0, "quote_volume": 13.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499500000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 24879.0, "quote_volume": 1176.7303, "trades": 28, "taker_buy_volume": 19720.0, "taker_buy_quote": 932.756}, {"ts": 1770499560000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 294.0, "quote_volume": 13.9062, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.9062}, {"ts": 1770499620000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5075.0, "quote_volume": 240.0475, "trades": 22, "taker_buy_volume": 5075.0, "taker_buy_quote": 240.0475}, {"ts": 1770499680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 533.0, "quote_volume": 25.1576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499740000, "open": 0.0472, "high": 0.0474, "low": 0.0472, "close": 0.0474, "volume": 5921.0, "quote_volume": 280.0635, "trades": 5, "taker_buy_volume": 5644.0, "taker_buy_quote": 266.9891}, {"ts": 1770499800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 601.0, "quote_volume": 28.4874, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 28.4874}, {"ts": 1770499860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 254.0, "quote_volume": 12.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499920000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 483.0, "quote_volume": 22.8459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 4624.0, "quote_volume": 218.7152, "trades": 4, "taker_buy_volume": 4624.0, "taker_buy_quote": 218.7152}, {"ts": 1770500040000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 235.0, "quote_volume": 11.139, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.139}, {"ts": 1770500100000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 488.0, "quote_volume": 23.0824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500160000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 459.0, "quote_volume": 21.7327, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 10.428}, {"ts": 1770500220000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 5484.0, "quote_volume": 259.4241, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 14.6466}, {"ts": 1770500280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2091.0, "quote_volume": 98.6952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500340000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 544.0, "quote_volume": 25.7312, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 25.7312}, {"ts": 1770500400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 783.0, "quote_volume": 36.9576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500460000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 541.0, "quote_volume": 25.5352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500520000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 544.0, "quote_volume": 25.7312, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 25.7312}, {"ts": 1770500580000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 220.0, "quote_volume": 10.406, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.406}, {"ts": 1770500640000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1947.0, "quote_volume": 91.8984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500700000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 1304.0, "quote_volume": 61.4508, "trades": 4, "taker_buy_volume": 324.0, "taker_buy_quote": 15.2928}, {"ts": 1770500760000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 514.0, "quote_volume": 24.2608, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 24.2608}, {"ts": 1770500820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 259.0, "quote_volume": 12.1989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500880000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 701.0, "quote_volume": 33.0354, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 8.6376}, {"ts": 1770500940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 471.0, "quote_volume": 22.2312, "trades": 2, "taker_buy_volume": 471.0, "taker_buy_quote": 22.2312}, {"ts": 1770501000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 280.0, "quote_volume": 13.216, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.216}, {"ts": 1770501060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 516.0, "quote_volume": 24.3036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 486.0, "quote_volume": 22.9392, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 22.9392}, {"ts": 1770501180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 270.0, "quote_volume": 12.717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 457.0, "quote_volume": 21.5247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501300000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 456.0, "quote_volume": 21.5232, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 21.5232}, {"ts": 1770501360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 265.0, "quote_volume": 12.508, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.508}, {"ts": 1770501420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 484.0, "quote_volume": 22.7964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501480000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 496.0, "quote_volume": 23.3326, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 9.7026}, {"ts": 1770501540000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 5598.0, "quote_volume": 263.6967, "trades": 5, "taker_buy_volume": 5430.0, "taker_buy_quote": 255.7839}, {"ts": 1770501600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 281.0, "quote_volume": 13.2351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501660000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 548.0, "quote_volume": 25.8388, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 13.216}, {"ts": 1770501720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 236.0, "quote_volume": 11.1392, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1392}, {"ts": 1770501780000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 507.0, "quote_volume": 23.8797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 574.0, "quote_volume": 27.0928, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 27.0928}, {"ts": 1770501900000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 282.0, "quote_volume": 13.2822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501960000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 596.0, "quote_volume": 28.1025, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 14.5848}, {"ts": 1770502020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1016.0, "quote_volume": 47.9552, "trades": 3, "taker_buy_volume": 1016.0, "taker_buy_quote": 47.9552}, {"ts": 1770502080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 554.0, "quote_volume": 26.1488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502140000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 1364.0, "quote_volume": 64.5437, "trades": 4, "taker_buy_volume": 1364.0, "taker_buy_quote": 64.5437}, {"ts": 1770502200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 226.0, "quote_volume": 10.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 490.0, "quote_volume": 23.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502320000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 515.0, "quote_volume": 24.3315, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 24.3315}, {"ts": 1770502380000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 4113.0, "quote_volume": 194.1601, "trades": 3, "taker_buy_volume": 3894.0, "taker_buy_quote": 183.8233}, {"ts": 1770502440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 503.0, "quote_volume": 23.6913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502500000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 459.0, "quote_volume": 21.6425, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1392}, {"ts": 1770502560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 515.0, "quote_volume": 24.308, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 24.308}, {"ts": 1770502620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2656.0, "quote_volume": 125.0976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 525.0, "quote_volume": 24.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 596.0, "quote_volume": 28.0716, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 28.0716}, {"ts": 1770502800000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 7961.0, "quote_volume": 374.9407, "trades": 3, "taker_buy_volume": 7737.0, "taker_buy_quote": 364.4127}, {"ts": 1770502860000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 3576.0, "quote_volume": 168.4546, "trades": 13, "taker_buy_volume": 250.0, "taker_buy_quote": 11.8}, {"ts": 1770502920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 206.0, "quote_volume": 9.7232, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 9.7232}, {"ts": 1770502980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 644.0, "quote_volume": 30.3324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503040000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 514.0, "quote_volume": 24.233, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1392}, {"ts": 1770503100000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 236.0, "quote_volume": 11.1214, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1214}, {"ts": 1770503160000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 237.0, "quote_volume": 11.1627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1519.0, "quote_volume": 71.5449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 441.0, "quote_volume": 20.8152, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 20.8152}, {"ts": 1770503340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 229.0, "quote_volume": 10.763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503400000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 593.0, "quote_volume": 27.9011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503460000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 574.0, "quote_volume": 27.1031, "trades": 4, "taker_buy_volume": 574.0, "taker_buy_quote": 27.1031}, {"ts": 1770503520000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 295.0, "quote_volume": 13.924, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.924}, {"ts": 1770503580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 459.0, "quote_volume": 21.6189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503640000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 503.0, "quote_volume": 23.691, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 11.8}, {"ts": 1770503700000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 516.0, "quote_volume": 24.3552, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 24.3552}, {"ts": 1770503760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 284.0, "quote_volume": 13.348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503820000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 666.0, "quote_volume": 31.352, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 11.8}, {"ts": 1770503880000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 294.0, "quote_volume": 13.8768, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.8768}, {"ts": 1770503940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 452.0, "quote_volume": 21.244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504000000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 581.0, "quote_volume": 27.3658, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 13.8768}, {"ts": 1770504060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 236.0, "quote_volume": 11.1392, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1392}, {"ts": 1770504120000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.047, "volume": 8787.0, "quote_volume": 414.6484, "trades": 3, "taker_buy_volume": 8297.0, "taker_buy_quote": 391.6184}, {"ts": 1770504180000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 593.0, "quote_volume": 27.9356, "trades": 3, "taker_buy_volume": 323.0, "taker_buy_quote": 15.2456}, {"ts": 1770504240000, "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 2058.0, "quote_volume": 96.832, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 25.016}, {"ts": 1770504300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 291.0, "quote_volume": 13.677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 235.0, "quote_volume": 11.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504420000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504480000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 624.0, "quote_volume": 29.2431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 0.0468, "high": 0.047, "low": 0.0468, "close": 0.047, "volume": 589.0, "quote_volume": 27.6248, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 14.006}, {"ts": 1770504600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 354.0, "quote_volume": 16.638, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 16.638}, {"ts": 1770504660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 280.0, "quote_volume": 13.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 11623.0, "quote_volume": 545.1187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504780000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 561.0, "quote_volume": 26.4077, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 26.4077}, {"ts": 1770504840000, "open": 0.0469, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 3826.0, "quote_volume": 180.1528, "trades": 4, "taker_buy_volume": 3567.0, "taker_buy_quote": 168.0057}, {"ts": 1770504900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 504.0, "quote_volume": 23.6376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 531.0, "quote_volume": 25.0101, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 25.0101}, {"ts": 1770505020000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 250.0, "quote_volume": 11.775, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.775}, {"ts": 1770505080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 524.0, "quote_volume": 24.5756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.0469, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 550.0, "quote_volume": 25.857, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 14.601}, {"ts": 1770505200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 575.0, "quote_volume": 27.0825, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 27.0825}, {"ts": 1770505260000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 258.0, "quote_volume": 12.1002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505320000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 582.0, "quote_volume": 27.3937, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 13.8577}, {"ts": 1770505380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 279.0, "quote_volume": 13.1688, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.1688}, {"ts": 1770505440000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 526.0, "quote_volume": 24.7025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 760.0, "quote_volume": 35.8209, "trades": 4, "taker_buy_volume": 760.0, "taker_buy_quote": 35.8209}, {"ts": 1770505560000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 218.0, "quote_volume": 10.2242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 523.0, "quote_volume": 24.4764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 557.0, "quote_volume": 26.179, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 26.179}, {"ts": 1770505740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 265.0, "quote_volume": 12.455, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.455}, {"ts": 1770505800000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 502.0, "quote_volume": 23.5438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505860000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 514.0, "quote_volume": 24.1316, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 11.75}, {"ts": 1770505920000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 426.0, "quote_volume": 20.022, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 20.022}, {"ts": 1770505980000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 250.0, "quote_volume": 11.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506040000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 447.0, "quote_volume": 20.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506100000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 557.0, "quote_volume": 26.2347, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 26.2347}, {"ts": 1770506160000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 4864.0, "quote_volume": 229.049, "trades": 9, "taker_buy_volume": 4410.0, "taker_buy_quote": 207.711}, {"ts": 1770506220000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 2270.0, "quote_volume": 106.8585, "trades": 3, "taker_buy_volume": 1685.0, "taker_buy_quote": 79.3635}, {"ts": 1770506280000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 527.0, "quote_volume": 24.8451, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 24.8451}, {"ts": 1770506340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 512.0, "quote_volume": 24.1152, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 24.1152}, {"ts": 1770506400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1127.0, "quote_volume": 52.969, "trades": 1, "taker_buy_volume": 1127.0, "taker_buy_quote": 52.969}, {"ts": 1770506460000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 2053.0, "quote_volume": 96.3121, "trades": 3, "taker_buy_volume": 2053.0, "taker_buy_quote": 96.3121}, {"ts": 1770506520000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 475.0, "quote_volume": 22.3024, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 22.3024}, {"ts": 1770506580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 554.0, "quote_volume": 25.9826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 484.0, "quote_volume": 22.748, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 22.748}, {"ts": 1770506700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 302.0, "quote_volume": 14.1638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506760000, "open": 0.0469, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 3154.0, "quote_volume": 148.241, "trades": 5, "taker_buy_volume": 2876.0, "taker_buy_quote": 135.2028}, {"ts": 1770506820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 308.0, "quote_volume": 14.5068, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.5068}, {"ts": 1770506880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 11509.0, "quote_volume": 542.0739, "trades": 30, "taker_buy_volume": 6784.0, "taker_buy_quote": 319.5264}, {"ts": 1770507000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 278.0, "quote_volume": 13.0938, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 13.0938}, {"ts": 1770507120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 308.0, "quote_volume": 14.5068, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.5068}, {"ts": 1770507180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 294.0, "quote_volume": 13.8474, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.8474}, {"ts": 1770507300000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1593.0, "quote_volume": 75.0303, "trades": 8, "taker_buy_volume": 279.0, "taker_buy_quote": 13.1409}, {"ts": 1770507360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 4973.0, "quote_volume": 234.2283, "trades": 17, "taker_buy_volume": 248.0, "taker_buy_quote": 11.6808}, {"ts": 1770507420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 499.0, "quote_volume": 23.5528, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 23.5528}, {"ts": 1770507480000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 4945.0, "quote_volume": 232.9315, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 10.384}, {"ts": 1770507540000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2749.0, "quote_volume": 129.4779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507600000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 684.0, "quote_volume": 32.234, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 8.3072}, {"ts": 1770507660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507720000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 633.0, "quote_volume": 29.8313, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 8.024}, {"ts": 1770507780000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 273.0, "quote_volume": 12.8583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507840000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 250.0, "quote_volume": 11.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5667.0, "quote_volume": 266.9157, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508020000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1019.0, "quote_volume": 47.9949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508080000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 292.0, "quote_volume": 13.7532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 253.0, "quote_volume": 11.9163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 279.0, "quote_volume": 13.1688, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.1688}, {"ts": 1770508260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1128.0, "quote_volume": 53.1288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508320000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2321.0, "quote_volume": 109.3191, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 9338.0, "quote_volume": 439.8733, "trades": 18, "taker_buy_volume": 4613.0, "taker_buy_quote": 217.3258}, {"ts": 1770508440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 241.0, "quote_volume": 11.3752, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 11.3752}, {"ts": 1770508500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 485.0, "quote_volume": 22.8435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508560000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 523.0, "quote_volume": 24.6115, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 14.3655}, {"ts": 1770508620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 476.0, "quote_volume": 22.4196, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.4196}, {"ts": 1770508680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 248.0, "quote_volume": 11.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508740000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 525.0, "quote_volume": 24.6976, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 10.6446}, {"ts": 1770508800000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 618.0, "quote_volume": 29.0667, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.7497}, {"ts": 1770508860000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 6573.0, "quote_volume": 309.022, "trades": 5, "taker_buy_volume": 3395.0, "taker_buy_quote": 159.656}, {"ts": 1770508920000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 933.0, "quote_volume": 43.8767, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 12.1047}, {"ts": 1770508980000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 2312.0, "quote_volume": 108.8276, "trades": 8, "taker_buy_volume": 1636.0, "taker_buy_quote": 77.0556}, {"ts": 1770509040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 911.0, "quote_volume": 42.9081, "trades": 6, "taker_buy_volume": 911.0, "taker_buy_quote": 42.9081}, {"ts": 1770509100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3913.0, "quote_volume": 183.911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 556.0, "quote_volume": 26.132, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 26.132}, {"ts": 1770509220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 229.0, "quote_volume": 10.763, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.763}, {"ts": 1770509280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 7733.0, "quote_volume": 362.6777, "trades": 7, "taker_buy_volume": 271.0, "taker_buy_quote": 12.7099}, {"ts": 1770509400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 310.0, "quote_volume": 14.539, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.539}, {"ts": 1770509580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 296.0, "quote_volume": 13.8824, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.8824}, {"ts": 1770509640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 488.0, "quote_volume": 22.8872, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 22.8872}, {"ts": 1770509760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 295.0, "quote_volume": 13.8355, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.8355}, {"ts": 1770509880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 295.0, "quote_volume": 13.8355, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.8355}, {"ts": 1770509940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 546.0, "quote_volume": 25.6074, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.6074}, {"ts": 1770510060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2036.0, "quote_volume": 95.4884, "trades": 2, "taker_buy_volume": 2036.0, "taker_buy_quote": 95.4884}, {"ts": 1770510240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 219.0, "quote_volume": 10.2711, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2711}, {"ts": 1770510300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2108.0, "quote_volume": 98.8652, "trades": 3, "taker_buy_volume": 2108.0, "taker_buy_quote": 98.8652}, {"ts": 1770510360000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 4066.0, "quote_volume": 190.7222, "trades": 9, "taker_buy_volume": 4066.0, "taker_buy_quote": 190.7222}, {"ts": 1770510420000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 605.0, "quote_volume": 28.435, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 28.435}, {"ts": 1770510480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 257.0, "quote_volume": 12.079, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 12.079}, {"ts": 1770510600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 308.0, "quote_volume": 14.476, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.476}, {"ts": 1770510660000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510720000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 260.0, "quote_volume": 12.22, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 12.22}, {"ts": 1770510780000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 4584.0, "quote_volume": 215.448, "trades": 22, "taker_buy_volume": 1380.0, "taker_buy_quote": 64.86}, {"ts": 1770510840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3831.0, "quote_volume": 180.057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 218.0, "quote_volume": 10.246, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.246}, {"ts": 1770510960000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 4721.0, "quote_volume": 221.887, "trades": 19, "taker_buy_volume": 4721.0, "taker_buy_quote": 221.887}, {"ts": 1770511020000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 854.0, "quote_volume": 40.138, "trades": 2, "taker_buy_volume": 854.0, "taker_buy_quote": 40.138}, {"ts": 1770511080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511140000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1844.0, "quote_volume": 86.668, "trades": 2, "taker_buy_volume": 1844.0, "taker_buy_quote": 86.668}, {"ts": 1770511260000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 2749.0, "quote_volume": 129.203, "trades": 11, "taker_buy_volume": 741.0, "taker_buy_quote": 34.827}, {"ts": 1770511440000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 199.0, "quote_volume": 9.353, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.353}, {"ts": 1770511500000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 1518.0, "quote_volume": 71.4031, "trades": 4, "taker_buy_volume": 1518.0, "taker_buy_quote": 71.4031}, {"ts": 1770511560000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 459.0, "quote_volume": 21.573, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 11.045}, {"ts": 1770511680000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 293.0, "quote_volume": 13.8003, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.8003}, {"ts": 1770511740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 335.0, "quote_volume": 15.745, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 15.745}, {"ts": 1770511800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 10552.0, "quote_volume": 496.9992, "trades": 33, "taker_buy_volume": 10149.0, "taker_buy_quote": 478.0179}, {"ts": 1770511860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 7984.0, "quote_volume": 376.0464, "trades": 13, "taker_buy_volume": 6248.0, "taker_buy_quote": 294.2808}, {"ts": 1770511920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 10850.0, "quote_volume": 511.035, "trades": 3, "taker_buy_volume": 10850.0, "taker_buy_quote": 511.035}, {"ts": 1770511980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 6416.0, "quote_volume": 301.5783, "trades": 17, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3873}, {"ts": 1770512100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 294.0, "quote_volume": 13.818, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.818}, {"ts": 1770512160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 663.0, "quote_volume": 31.1893, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 31.1893}, {"ts": 1770512280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512340000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 15035.0, "quote_volume": 707.075, "trades": 19, "taker_buy_volume": 4300.0, "taker_buy_quote": 202.53}, {"ts": 1770512400000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 20190.0, "quote_volume": 951.2787, "trades": 10, "taker_buy_volume": 20190.0, "taker_buy_quote": 951.2787}, {"ts": 1770512460000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 6240.0, "quote_volume": 293.9301, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 12.3192}, {"ts": 1770512520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 269.0, "quote_volume": 12.6699, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 12.6699}, {"ts": 1770512640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 7934.0, "quote_volume": 373.6914, "trades": 3, "taker_buy_volume": 221.0, "taker_buy_quote": 10.4091}, {"ts": 1770512880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 218.0, "quote_volume": 10.2896, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 10.2896}, {"ts": 1770513000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 513.0, "quote_volume": 24.2136, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 24.2136}, {"ts": 1770513060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 270.0, "quote_volume": 12.744, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.744}, {"ts": 1770513180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 16484.0, "quote_volume": 778.0448, "trades": 8, "taker_buy_volume": 14512.0, "taker_buy_quote": 684.9664}, {"ts": 1770513240000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 7408.0, "quote_volume": 350.1651, "trades": 20, "taker_buy_volume": 4674.0, "taker_buy_quote": 221.0802}, {"ts": 1770513300000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 11561.0, "quote_volume": 545.7295, "trades": 53, "taker_buy_volume": 503.0, "taker_buy_quote": 23.7919}, {"ts": 1770513360000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 310.0, "quote_volume": 14.663, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.663}, {"ts": 1770513420000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 594.0, "quote_volume": 28.0962, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 28.0962}, {"ts": 1770513540000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513600000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 487.0, "quote_volume": 23.0351, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 23.0351}, {"ts": 1770513720000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 299.0, "quote_volume": 14.1427, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 14.1427}, {"ts": 1770513780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 847.0, "quote_volume": 39.9784, "trades": 1, "taker_buy_volume": 847.0, "taker_buy_quote": 39.9784}, {"ts": 1770513840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 553.0, "quote_volume": 26.1016, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 26.1016}, {"ts": 1770513900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 210.0, "quote_volume": 9.912, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.912}, {"ts": 1770514020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 246.0, "quote_volume": 11.6112, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.6112}, {"ts": 1770514080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 275.0, "quote_volume": 12.98, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.98}, {"ts": 1770514200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 520.0, "quote_volume": 24.544, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 24.544}, {"ts": 1770514260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2911.0, "quote_volume": 137.3992, "trades": 11, "taker_buy_volume": 2911.0, "taker_buy_quote": 137.3992}, {"ts": 1770514320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514380000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 491.0, "quote_volume": 23.2243, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 23.2243}, {"ts": 1770514440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 299.0, "quote_volume": 14.1427, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 14.1427}, {"ts": 1770514500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514560000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 225.0, "quote_volume": 10.6425, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.6425}, {"ts": 1770514620000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 589.0, "quote_volume": 27.8597, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 27.8597}, {"ts": 1770514680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 130.0, "quote_volume": 6.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514860000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4595.0, "quote_volume": 216.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 224.0, "quote_volume": 10.5728, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.5728}, {"ts": 1770515160000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515460000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 246.0, "quote_volume": 11.6112, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.6112}, {"ts": 1770515520000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4725.0, "quote_volume": 223.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515580000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 356.0, "quote_volume": 16.7676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515760000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 7401.0, "quote_volume": 348.7871, "trades": 3, "taker_buy_volume": 7401.0, "taker_buy_quote": 348.7871}, {"ts": 1770515820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2000.0, "quote_volume": 94.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 94.4}, {"ts": 1770516000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 246.0, "quote_volume": 11.5866, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.5866}, {"ts": 1770516060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 6725.0, "quote_volume": 316.7475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516480000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516540000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 209.0, "quote_volume": 9.8439, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.8439}, {"ts": 1770516600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 4725.0, "quote_volume": 222.5475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516840000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516900000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517020000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 907.0, "quote_volume": 42.7197, "trades": 2, "taker_buy_volume": 907.0, "taker_buy_quote": 42.7197}, {"ts": 1770517080000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1886.0, "quote_volume": 88.8306, "trades": 7, "taker_buy_volume": 1886.0, "taker_buy_quote": 88.8306}, {"ts": 1770517140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 170.0, "quote_volume": 8.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517860000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518040000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6329.0, "quote_volume": 297.463, "trades": 13, "taker_buy_volume": 6329.0, "taker_buy_quote": 297.463}, {"ts": 1770518100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 111.0, "quote_volume": 5.217, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 5.217}, {"ts": 1770518160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 844.0, "quote_volume": 39.668, "trades": 2, "taker_buy_volume": 844.0, "taker_buy_quote": 39.668}, {"ts": 1770518880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519240000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519300000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 11058.0, "quote_volume": 520.9023, "trades": 6, "taker_buy_volume": 11058.0, "taker_buy_quote": 520.9023}, {"ts": 1770519360000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 17936.0, "quote_volume": 846.6624, "trades": 9, "taker_buy_volume": 17936.0, "taker_buy_quote": 846.6624}, {"ts": 1770519420000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 15612.0, "quote_volume": 738.4476, "trades": 24, "taker_buy_volume": 15612.0, "taker_buy_quote": 738.4476}, {"ts": 1770519540000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 19418.0, "quote_volume": 918.4714, "trades": 22, "taker_buy_volume": 12479.0, "taker_buy_quote": 590.2567}, {"ts": 1770519600000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 4725.0, "quote_volume": 223.4925, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519660000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 208.0, "quote_volume": 9.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 241.0, "quote_volume": 11.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 59493.0, "quote_volume": 2814.0189, "trades": 36, "taker_buy_volume": 59493.0, "taker_buy_quote": 2814.0189}, {"ts": 1770519900000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519960000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 3167.0, "quote_volume": 149.7991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520020000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 44415.0, "quote_volume": 2094.2258, "trades": 47, "taker_buy_volume": 17985.0, "taker_buy_quote": 848.892}, {"ts": 1770520080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 62.0, "quote_volume": 2.9202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 4963.0, "quote_volume": 233.2848, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 11.2098}, {"ts": 1770520740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 7105.0, "quote_volume": 333.935, "trades": 11, "taker_buy_volume": 7105.0, "taker_buy_quote": 333.935}, {"ts": 1770520860000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 17548.0, "quote_volume": 824.7326, "trades": 26, "taker_buy_volume": 17079.0, "taker_buy_quote": 802.713}, {"ts": 1770520920000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2000.0, "quote_volume": 94.2, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 94.2}, {"ts": 1770521040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521100000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 822.0, "quote_volume": 38.634, "trades": 2, "taker_buy_volume": 822.0, "taker_buy_quote": 38.634}, {"ts": 1770521220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 545.0, "quote_volume": 25.6695, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 25.6695}, {"ts": 1770521340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 309.0, "quote_volume": 14.5539, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 14.5539}, {"ts": 1770521400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 200.0, "quote_volume": 9.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 485.0, "quote_volume": 22.8435, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 22.8435}, {"ts": 1770521520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 373.0, "quote_volume": 17.5683, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.5504}, {"ts": 1770521640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 236.0, "quote_volume": 11.1156, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1156}, {"ts": 1770521940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522060000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 785.0, "quote_volume": 37.0014, "trades": 3, "taker_buy_volume": 558.0, "taker_buy_quote": 26.3097}, {"ts": 1770522120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 468.0, "quote_volume": 22.0428, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 22.0428}, {"ts": 1770522180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522300000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522480000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5997.0, "quote_volume": 282.4587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522540000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 534.0, "quote_volume": 25.098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522660000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522720000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 40551.0, "quote_volume": 1909.897, "trades": 12, "taker_buy_volume": 40000.0, "taker_buy_quote": 1884.0}, {"ts": 1770522840000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 212.0, "quote_volume": 9.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522960000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 6881.0, "quote_volume": 323.3816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523020000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523140000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 1557.0, "quote_volume": 73.1233, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 47.0}, {"ts": 1770523200000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523260000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 554.0, "quote_volume": 25.9826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6559.0, "quote_volume": 308.273, "trades": 21, "taker_buy_volume": 6559.0, "taker_buy_quote": 308.273}, {"ts": 1770523380000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 292.0, "quote_volume": 13.6948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 6449.0, "quote_volume": 303.0755, "trades": 7, "taker_buy_volume": 6174.0, "taker_buy_quote": 290.178}, {"ts": 1770523500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 132.0, "quote_volume": 6.2172, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 6.2172}, {"ts": 1770523560000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 50150.0, "quote_volume": 2355.6857, "trades": 11, "taker_buy_volume": 8985.0, "taker_buy_quote": 422.295}, {"ts": 1770523620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 271.0, "quote_volume": 12.737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 306.0, "quote_volume": 14.382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 441.0, "quote_volume": 20.727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523860000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523920000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 4376.0, "quote_volume": 205.6447, "trades": 5, "taker_buy_volume": 1.0, "taker_buy_quote": 0.047}, {"ts": 1770524040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 243.0, "quote_volume": 11.3967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 304.0, "quote_volume": 14.2576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524280000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 2141.0, "quote_volume": 100.5518, "trades": 7, "taker_buy_volume": 1072.0, "taker_buy_quote": 50.3649}, {"ts": 1770524340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 923.0, "quote_volume": 43.381, "trades": 2, "taker_buy_volume": 923.0, "taker_buy_quote": 43.381}, {"ts": 1770524400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 211.0, "quote_volume": 9.917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 534.0, "quote_volume": 25.098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 16328.0, "quote_volume": 769.0488, "trades": 28, "taker_buy_volume": 11872.0, "taker_buy_quote": 559.1712}, {"ts": 1770524640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2172.0, "quote_volume": 102.3012, "trades": 10, "taker_buy_volume": 2172.0, "taker_buy_quote": 102.3012}, {"ts": 1770524700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5642.0, "quote_volume": 265.7382, "trades": 4, "taker_buy_volume": 5642.0, "taker_buy_quote": 265.7382}, {"ts": 1770524820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 9700.0, "quote_volume": 456.87, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 15725.0, "quote_volume": 740.6475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 110.0, "quote_volume": 5.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3870.0, "quote_volume": 181.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525360000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525420000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 8422.0, "quote_volume": 394.9918, "trades": 19, "taker_buy_volume": 8422.0, "taker_buy_quote": 394.9918}, {"ts": 1770525480000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 2479.0, "quote_volume": 116.0459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2533.0, "quote_volume": 118.5444, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 253.0, "quote_volume": 11.8404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4472.0, "quote_volume": 209.2896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 478.0, "quote_volume": 22.3226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 234.0, "quote_volume": 10.9278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 283.0, "quote_volume": 13.2161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 467.0, "quote_volume": 21.8089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526200000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 5102.0, "quote_volume": 238.4473, "trades": 3, "taker_buy_volume": 1839.0, "taker_buy_quote": 86.0652}, {"ts": 1770526260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 485.0, "quote_volume": 22.6495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 247.0, "quote_volume": 11.5349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 290.0, "quote_volume": 13.543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 281.0, "quote_volume": 13.1227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3613.0, "quote_volume": 168.7271, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526740000, "open": 0.0467, "high": 0.0468, "low": 0.0466, "close": 0.0468, "volume": 42044.0, "quote_volume": 1962.958, "trades": 29, "taker_buy_volume": 13026.0, "taker_buy_quote": 608.4168}, {"ts": 1770526800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 296.0, "quote_volume": 13.8528, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.8528}, {"ts": 1770526860000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 4962.0, "quote_volume": 231.7491, "trades": 16, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0916}, {"ts": 1770526920000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 20333.0, "quote_volume": 949.5143, "trades": 16, "taker_buy_volume": 19728.0, "taker_buy_quote": 921.2976}, {"ts": 1770526980000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 489.0, "quote_volume": 22.8585, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3896}, {"ts": 1770527040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 577.0, "quote_volume": 27.0036, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 27.0036}, {"ts": 1770527100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 456.0, "quote_volume": 21.2952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 547.0, "quote_volume": 25.5745, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.8528}, {"ts": 1770527220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 237.0, "quote_volume": 11.0916, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0916}, {"ts": 1770527280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 443.0, "quote_volume": 20.6881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527340000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 490.0, "quote_volume": 22.9067, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0916}, {"ts": 1770527400000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4007.0, "quote_volume": 187.5498, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 29.5062}, {"ts": 1770527460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 841.0, "quote_volume": 39.3588, "trades": 2, "taker_buy_volume": 841.0, "taker_buy_quote": 39.3588}, {"ts": 1770527520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 9925.0, "quote_volume": 464.49, "trades": 9, "taker_buy_volume": 4950.0, "taker_buy_quote": 231.66}, {"ts": 1770527580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 518.0, "quote_volume": 24.2942, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 24.2942}, {"ts": 1770527640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 207.0, "quote_volume": 9.7083, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.7083}, {"ts": 1770527700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 521.0, "quote_volume": 24.3828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 10621.0, "quote_volume": 497.0628, "trades": 22, "taker_buy_volume": 5237.0, "taker_buy_quote": 245.0916}, {"ts": 1770527820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 240.0, "quote_volume": 11.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527880000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 526.0, "quote_volume": 24.5879, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0916}, {"ts": 1770527940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 282.0, "quote_volume": 13.1976, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.1976}, {"ts": 1770528000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 579.0, "quote_volume": 27.0393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 474.0, "quote_volume": 22.1832, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 22.1832}, {"ts": 1770528120000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 3266.0, "quote_volume": 152.5444, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3896}, {"ts": 1770528180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 6614.0, "quote_volume": 308.8738, "trades": 8, "taker_buy_volume": 676.0, "taker_buy_quote": 31.5692}, {"ts": 1770528240000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 466.0, "quote_volume": 21.7873, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7468}, {"ts": 1770528300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 311.0, "quote_volume": 14.5548, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.5548}, {"ts": 1770528360000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 583.0, "quote_volume": 27.1931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528420000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 5072.0, "quote_volume": 236.8861, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 22.86}, {"ts": 1770528480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 222.0, "quote_volume": 10.3674, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3674}, {"ts": 1770528540000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 5346.0, "quote_volume": 249.6126, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 8.873}, {"ts": 1770528600000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 966.0, "quote_volume": 45.0825, "trades": 3, "taker_buy_volume": 669.0, "taker_buy_quote": 31.2423}, {"ts": 1770528660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 533.0, "quote_volume": 24.8911, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 24.8911}, {"ts": 1770528720000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 18833.0, "quote_volume": 876.8873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 491.0, "quote_volume": 22.8538, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3918}, {"ts": 1770528840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 267.0, "quote_volume": 12.4422, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4422}, {"ts": 1770528900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 462.0, "quote_volume": 21.483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 253.0, "quote_volume": 11.7898, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.7898}, {"ts": 1770529020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 297.0, "quote_volume": 13.8402, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8402}, {"ts": 1770529080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 826.0, "quote_volume": 38.409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 520.0, "quote_volume": 24.232, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 24.232}, {"ts": 1770529200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 253.0, "quote_volume": 11.7898, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.7898}, {"ts": 1770529260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 596.0, "quote_volume": 27.714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 475.0, "quote_volume": 22.135, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 22.135}, {"ts": 1770529380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 241.0, "quote_volume": 11.2065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529440000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 516.0, "quote_volume": 24.0192, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.7432}, {"ts": 1770529500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 963.0, "quote_volume": 44.8758, "trades": 2, "taker_buy_volume": 963.0, "taker_buy_quote": 44.8758}, {"ts": 1770529560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 520.0, "quote_volume": 24.232, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 24.232}, {"ts": 1770529680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 490.0, "quote_volume": 22.834, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.834}, {"ts": 1770529860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 282.0, "quote_volume": 13.1412, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 13.1412}, {"ts": 1770529920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 594.0, "quote_volume": 27.6804, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 27.6804}, {"ts": 1770530040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 711.0, "quote_volume": 33.1194, "trades": 5, "taker_buy_volume": 579.0, "taker_buy_quote": 26.9814}, {"ts": 1770530220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530280000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 14132.0, "quote_volume": 657.0966, "trades": 10, "taker_buy_volume": 3644.0, "taker_buy_quote": 169.446}, {"ts": 1770530340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 520.0, "quote_volume": 24.232, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 24.232}, {"ts": 1770530400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 223.0, "quote_volume": 10.3918, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3918}, {"ts": 1770530460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530520000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 475.0, "quote_volume": 22.135, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 22.135}, {"ts": 1770530580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 519.0, "quote_volume": 24.1854, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 24.1854}, {"ts": 1770530760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 312.0, "quote_volume": 14.5392, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.5392}, {"ts": 1770530820000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 25624.0, "quote_volume": 1194.0784, "trades": 28, "taker_buy_volume": 22373.0, "taker_buy_quote": 1042.5818}, {"ts": 1770530880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 311.0, "quote_volume": 14.4926, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.4926}, {"ts": 1770530940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3756.0, "quote_volume": 175.0296, "trades": 18, "taker_buy_volume": 3756.0, "taker_buy_quote": 175.0296}, {"ts": 1770531000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 267.0, "quote_volume": 12.4422, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4422}, {"ts": 1770531120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 437.0, "quote_volume": 20.3642, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 20.3642}, {"ts": 1770531180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 208.0, "quote_volume": 9.6928, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.6928}, {"ts": 1770531240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1355.0, "quote_volume": 63.2785, "trades": 8, "taker_buy_volume": 1355.0, "taker_buy_quote": 63.2785}, {"ts": 1770531300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 282.0, "quote_volume": 13.1694, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 13.1694}, {"ts": 1770531360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 297.0, "quote_volume": 13.8699, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8699}, {"ts": 1770531480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 268.0, "quote_volume": 12.5156, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.5156}, {"ts": 1770531540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 579.0, "quote_volume": 27.0393, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 27.0393}, {"ts": 1770531660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5201.0, "quote_volume": 242.3666, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.1816}, {"ts": 1770531780000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1146.0, "quote_volume": 53.4601, "trades": 6, "taker_buy_volume": 1146.0, "taker_buy_quote": 53.4601}, {"ts": 1770531840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 312.0, "quote_volume": 14.5704, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.5704}, {"ts": 1770531900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 505.0, "quote_volume": 23.5835, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 23.5835}, {"ts": 1770532020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 267.0, "quote_volume": 12.4689, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4689}, {"ts": 1770532140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 282.0, "quote_volume": 13.1694, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.1694}, {"ts": 1770532200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 447.0, "quote_volume": 20.8302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 476.0, "quote_volume": 22.2292, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.2292}, {"ts": 1770532320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 14288.0, "quote_volume": 665.8208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 549.0, "quote_volume": 25.5834, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 25.5834}, {"ts": 1770532500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 268.0, "quote_volume": 12.4888, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.4888}, {"ts": 1770532560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532620000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1762.0, "quote_volume": 81.9597, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4422}, {"ts": 1770532680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 461.0, "quote_volume": 21.4826, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.4826}, {"ts": 1770532740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 298.0, "quote_volume": 13.8868, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.8868}, {"ts": 1770532860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 312.0, "quote_volume": 14.5392, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.5392}, {"ts": 1770532920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532980000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 3982.0, "quote_volume": 185.1928, "trades": 13, "taker_buy_volume": 752.0, "taker_buy_quote": 34.9978}, {"ts": 1770533040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 565.0, "quote_volume": 26.329, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 26.329}, {"ts": 1770533100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 550.0, "quote_volume": 25.63, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 25.63}, {"ts": 1770533280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 224.0, "quote_volume": 10.4384, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.4384}, {"ts": 1770533340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1966.0, "quote_volume": 91.419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 520.0, "quote_volume": 24.232, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 24.232}, {"ts": 1770533460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 284.0, "quote_volume": 13.206, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.206}, {"ts": 1770533580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 238.0, "quote_volume": 11.067, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.067}, {"ts": 1770533640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1210.0, "quote_volume": 56.265, "trades": 6, "taker_buy_volume": 977.0, "taker_buy_quote": 45.4305}, {"ts": 1770533700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 313.0, "quote_volume": 14.5545, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.5545}, {"ts": 1770533760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 537.0, "quote_volume": 24.9705, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 24.9705}, {"ts": 1770533820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 298.0, "quote_volume": 13.857, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.857}, {"ts": 1770533940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 298.0, "quote_volume": 13.857, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.857}, {"ts": 1770534000000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 271.0, "quote_volume": 12.5744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 245.0, "quote_volume": 11.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 539.0, "quote_volume": 25.0096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5345.0, "quote_volume": 248.008, "trades": 5, "taker_buy_volume": 1675.0, "taker_buy_quote": 77.72}, {"ts": 1770534300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 487.0, "quote_volume": 22.5968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 309.0, "quote_volume": 14.3376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534480000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 202.0, "quote_volume": 9.3728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534540000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 258.0, "quote_volume": 11.9454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534600000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 4452.0, "quote_volume": 206.1721, "trades": 6, "taker_buy_volume": 4157.0, "taker_buy_quote": 192.5136}, {"ts": 1770534660000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 245.0, "quote_volume": 11.3435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534720000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 308.0, "quote_volume": 14.2604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 541.0, "quote_volume": 25.0483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 323.0, "quote_volume": 14.9549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535080000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 15010.0, "quote_volume": 696.4076, "trades": 5, "taker_buy_volume": 4905.0, "taker_buy_quote": 227.592}, {"ts": 1770535140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 5507.0, "quote_volume": 254.9481, "trades": 3, "taker_buy_volume": 928.0, "taker_buy_quote": 42.9664}, {"ts": 1770535260000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 312.0, "quote_volume": 14.4144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535380000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 535.0, "quote_volume": 24.717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 5155.0, "quote_volume": 238.6765, "trades": 3, "taker_buy_volume": 4725.0, "taker_buy_quote": 218.7675}, {"ts": 1770535560000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 4536.0, "quote_volume": 209.9927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535680000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535740000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 2441.0, "quote_volume": 112.9735, "trades": 4, "taker_buy_volume": 1993.0, "taker_buy_quote": 92.2759}, {"ts": 1770535800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 307.0, "quote_volume": 14.1834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 12843.0, "quote_volume": 594.6309, "trades": 11, "taker_buy_volume": 12519.0, "taker_buy_quote": 579.6297}, {"ts": 1770535980000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 8085.0, "quote_volume": 375.117, "trades": 30, "taker_buy_volume": 7815.0, "taker_buy_quote": 362.616}, {"ts": 1770536040000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536100000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 555.0, "quote_volume": 25.6965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536160000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 217.0, "quote_volume": 10.0471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536280000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 497.0, "quote_volume": 23.0111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536340000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536400000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 14406.0, "quote_volume": 669.389, "trades": 9, "taker_buy_volume": 9161.0, "taker_buy_quote": 425.4965}, {"ts": 1770536460000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 568.0, "quote_volume": 26.3552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536580000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1825.0, "quote_volume": 84.68, "trades": 2, "taker_buy_volume": 1522.0, "taker_buy_quote": 70.6208}, {"ts": 1770536640000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 2451.0, "quote_volume": 113.9264, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 93.0}, {"ts": 1770536700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536760000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 680.0, "quote_volume": 31.5735, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 9.9975}, {"ts": 1770536820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 534.0, "quote_volume": 24.7776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 190.0, "quote_volume": 8.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537000000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 496.0, "quote_volume": 23.0144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 319.0, "quote_volume": 14.8016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537180000, "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0463, "volume": 22727.0, "quote_volume": 1052.7762, "trades": 31, "taker_buy_volume": 910.0, "taker_buy_quote": 42.133}, {"ts": 1770537240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 309.0, "quote_volume": 14.3067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537300000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 491.0, "quote_volume": 22.7333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537420000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 267.0, "quote_volume": 12.3621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537480000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 7935.0, "quote_volume": 368.4889, "trades": 5, "taker_buy_volume": 7935.0, "taker_buy_quote": 368.4889}, {"ts": 1770537540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 248.0, "quote_volume": 11.5072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 479.0, "quote_volume": 22.1992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537720000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 259.0, "quote_volume": 11.9917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 501.0, "quote_volume": 23.1963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537840000, "open": 0.0463, "high": 0.0465, "low": 0.0463, "close": 0.0465, "volume": 10482.0, "quote_volume": 486.2951, "trades": 15, "taker_buy_volume": 5050.0, "taker_buy_quote": 234.3358}, {"ts": 1770537900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 181.0, "quote_volume": 8.3984, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3984}, {"ts": 1770537960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 635.0, "quote_volume": 29.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538080000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538140000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 465.0, "quote_volume": 21.5542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 434.0, "quote_volume": 20.1101, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 7.3776}, {"ts": 1770538260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 477.0, "quote_volume": 22.0851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 283.0, "quote_volume": 13.1029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 3358.0, "quote_volume": 155.4754, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538560000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 234.0, "quote_volume": 10.8108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 579.0, "quote_volume": 26.7498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 276.0, "quote_volume": 12.7512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538860000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 2585.0, "quote_volume": 119.6625, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 8.9822}, {"ts": 1770538920000, "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 127751.0, "quote_volume": 5949.9338, "trades": 23, "taker_buy_volume": 123426.0, "taker_buy_quote": 5748.3888}, {"ts": 1770538980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 4497.0, "quote_volume": 209.1105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539040000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 736.0, "quote_volume": 34.1665, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 7.4865}, {"ts": 1770539100000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 10925.0, "quote_volume": 506.9922, "trades": 8, "taker_buy_volume": 202.0, "taker_buy_quote": 9.393}, {"ts": 1770539160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 249.0, "quote_volume": 11.5536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539220000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 763.0, "quote_volume": 35.4506, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 8.184}, {"ts": 1770539280000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 6008.0, "quote_volume": 280.0663, "trades": 4, "taker_buy_volume": 6008.0, "taker_buy_quote": 280.0663}, {"ts": 1770539340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 578.0, "quote_volume": 26.877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539460000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 7326.0, "quote_volume": 340.7319, "trades": 4, "taker_buy_volume": 729.0, "taker_buy_quote": 33.9714}, {"ts": 1770539520000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5014.0, "quote_volume": 233.6524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539580000, "open": 0.0466, "high": 0.0468, "low": 0.0466, "close": 0.0467, "volume": 4957.0, "quote_volume": 231.4904, "trades": 7, "taker_buy_volume": 4656.0, "taker_buy_quote": 217.4638}, {"ts": 1770539640000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 22570.0, "quote_volume": 1057.7689, "trades": 14, "taker_buy_volume": 14904.0, "taker_buy_quote": 698.6172}, {"ts": 1770539700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 11303.0, "quote_volume": 528.9804, "trades": 9, "taker_buy_volume": 4945.0, "taker_buy_quote": 231.426}, {"ts": 1770539760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 989.0, "quote_volume": 46.2852, "trades": 6, "taker_buy_volume": 469.0, "taker_buy_quote": 21.9492}, {"ts": 1770539820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 706.0, "quote_volume": 33.1114, "trades": 3, "taker_buy_volume": 706.0, "taker_buy_quote": 33.1114}, {"ts": 1770539880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5074.0, "quote_volume": 237.4632, "trades": 5, "taker_buy_volume": 433.0, "taker_buy_quote": 20.2644}, {"ts": 1770540000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 317.0, "quote_volume": 14.8356, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 14.8356}, {"ts": 1770540060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540120000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 225.0, "quote_volume": 10.53, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.53}, {"ts": 1770540180000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 558.0, "quote_volume": 26.1144, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 26.1144}, {"ts": 1770540240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4725.0, "quote_volume": 220.6575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 364.0, "quote_volume": 16.9988, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 16.9988}, {"ts": 1770540360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 497.0, "quote_volume": 23.2099, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 23.2099}, {"ts": 1770540420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 286.0, "quote_volume": 13.3562, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 13.3562}, {"ts": 1770540480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540540000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 2618.0, "quote_volume": 122.4288, "trades": 4, "taker_buy_volume": 1682.0, "taker_buy_quote": 78.7176}, {"ts": 1770540600000, "open": 0.0468, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 874.0, "quote_volume": 40.8053, "trades": 3, "taker_buy_volume": 513.0, "taker_buy_quote": 23.9827}, {"ts": 1770540660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 302.0, "quote_volume": 14.1034, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 14.1034}, {"ts": 1770540780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 257.0, "quote_volume": 12.0019, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 12.0019}, {"ts": 1770540840000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 930.0, "quote_volume": 43.5036, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 43.5036}, {"ts": 1770540900000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 717.0, "quote_volume": 33.511, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 12.6828}, {"ts": 1770540960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 512.0, "quote_volume": 23.9616, "trades": 3, "taker_buy_volume": 512.0, "taker_buy_quote": 23.9616}, {"ts": 1770541020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4961.0, "quote_volume": 232.1748, "trades": 2, "taker_buy_volume": 4725.0, "taker_buy_quote": 221.13}, {"ts": 1770541080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 272.0, "quote_volume": 12.7568, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 12.7568}, {"ts": 1770541140000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 316.0, "quote_volume": 14.8204, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 14.8204}, {"ts": 1770541200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 128.0, "quote_volume": 5.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541260000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 286.0, "quote_volume": 13.4134, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 13.4134}, {"ts": 1770541320000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 671.0, "quote_volume": 31.454, "trades": 3, "taker_buy_volume": 512.0, "taker_buy_quote": 24.0128}, {"ts": 1770541380000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541440000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 316.0, "quote_volume": 14.8204, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 14.8204}, {"ts": 1770541500000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 120.0, "quote_volume": 5.628, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 5.628}, {"ts": 1770541560000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541620000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 3227.0, "quote_volume": 151.3778, "trades": 8, "taker_buy_volume": 3227.0, "taker_buy_quote": 151.3778}, {"ts": 1770541680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 2078.0, "quote_volume": 97.666, "trades": 7, "taker_buy_volume": 890.0, "taker_buy_quote": 41.83}, {"ts": 1770541740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 586.0, "quote_volume": 27.542, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 27.542}, {"ts": 1770541860000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541920000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 707.0, "quote_volume": 33.1583, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 13.3665}, {"ts": 1770541980000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4658.0, "quote_volume": 218.4602, "trades": 3, "taker_buy_volume": 4658.0, "taker_buy_quote": 218.4602}, {"ts": 1770542040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 176.0, "quote_volume": 8.2544, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 8.2544}, {"ts": 1770542100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5515.0, "quote_volume": 258.6535, "trades": 11, "taker_buy_volume": 270.0, "taker_buy_quote": 12.663}, {"ts": 1770542160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 570.0, "quote_volume": 26.733, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 26.733}, {"ts": 1770542220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 225.0, "quote_volume": 10.5525, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.5525}, {"ts": 1770542280000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 5040.0, "quote_volume": 236.4075, "trades": 6, "taker_buy_volume": 315.0, "taker_buy_quote": 14.805}, {"ts": 1770542340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 330.0, "quote_volume": 15.477, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 15.477}, {"ts": 1770542400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 301.0, "quote_volume": 14.1169, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 14.1169}, {"ts": 1770542520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 240.0, "quote_volume": 11.256, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 11.256}, {"ts": 1770542580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 285.0, "quote_volume": 13.3665, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 13.3665}, {"ts": 1770542700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 541.0, "quote_volume": 25.3729, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.3729}, {"ts": 1770542760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 500.0, "quote_volume": 23.45, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 23.45}, {"ts": 1770542880000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 4435.0, "quote_volume": 208.0255, "trades": 15, "taker_buy_volume": 4435.0, "taker_buy_quote": 208.0255}, {"ts": 1770542940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 315.0, "quote_volume": 14.805, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 14.805}, {"ts": 1770543000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 644.0, "quote_volume": 30.268, "trades": 2, "taker_buy_volume": 644.0, "taker_buy_quote": 30.268}, {"ts": 1770543120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 211.0, "quote_volume": 9.917, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.917}, {"ts": 1770543180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543240000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 2427.0, "quote_volume": 113.8562, "trades": 2, "taker_buy_volume": 2427.0, "taker_buy_quote": 113.8562}, {"ts": 1770543300000, "open": 0.047, "high": 0.047, "low": 0.0467, "close": 0.0468, "volume": 2584.0, "quote_volume": 120.894, "trades": 4, "taker_buy_volume": 539.0, "taker_buy_quote": 25.285}, {"ts": 1770543360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1161.0, "quote_volume": 54.2187, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 286.0, "quote_volume": 13.3562, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 13.3562}, {"ts": 1770543480000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 725.0, "quote_volume": 33.8815, "trades": 4, "taker_buy_volume": 725.0, "taker_buy_quote": 33.8815}, {"ts": 1770543540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 6071.0, "quote_volume": 284.1228, "trades": 5, "taker_buy_volume": 6071.0, "taker_buy_quote": 284.1228}, {"ts": 1770543660000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 696.0, "quote_volume": 32.5347, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 14.742}, {"ts": 1770543720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 240.0, "quote_volume": 11.208, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 11.208}, {"ts": 1770543840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 316.0, "quote_volume": 14.7572, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 14.7572}, {"ts": 1770543900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1279.0, "quote_volume": 59.6014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 300.0, "quote_volume": 14.01, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 14.01}, {"ts": 1770544020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 481.0, "quote_volume": 22.4627, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 22.4627}, {"ts": 1770544080000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 777.0, "quote_volume": 36.3286, "trades": 3, "taker_buy_volume": 777.0, "taker_buy_quote": 36.3286}, {"ts": 1770544140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 480.0, "quote_volume": 22.464, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 22.464}, {"ts": 1770544260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 481.0, "quote_volume": 22.4627, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 22.4627}, {"ts": 1770544320000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 324.0, "quote_volume": 15.1142, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 7.3786}, {"ts": 1770544380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 554.0, "quote_volume": 25.9272, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 25.9272}, {"ts": 1770544500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 225.0, "quote_volume": 10.53, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.53}, {"ts": 1770544620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 496.0, "quote_volume": 23.2128, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 23.2128}, {"ts": 1770544680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 768.0, "quote_volume": 35.8957, "trades": 3, "taker_buy_volume": 768.0, "taker_buy_quote": 35.8957}, {"ts": 1770544860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 270.0, "quote_volume": 12.636, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.636}, {"ts": 1770544920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 213.0, "quote_volume": 9.9684, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 9.9684}, {"ts": 1770544980000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 315.0, "quote_volume": 14.7735, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 14.7735}, {"ts": 1770545040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 6463.0, "quote_volume": 302.4684, "trades": 19, "taker_buy_volume": 1738.0, "taker_buy_quote": 81.3384}, {"ts": 1770545100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545160000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 2584.0, "quote_volume": 120.9077, "trades": 5, "taker_buy_volume": 2349.0, "taker_buy_quote": 109.9332}, {"ts": 1770545220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 569.0, "quote_volume": 26.6861, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 26.6861}, {"ts": 1770545280000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 975.0, "quote_volume": 45.6976, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 31.7044}, {"ts": 1770545340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1118.0, "quote_volume": 52.3224, "trades": 6, "taker_buy_volume": 286.0, "taker_buy_quote": 13.3848}, {"ts": 1770545400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 659.0, "quote_volume": 30.8412, "trades": 3, "taker_buy_volume": 659.0, "taker_buy_quote": 30.8412}, {"ts": 1770545460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 255.0, "quote_volume": 11.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545520000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 531.0, "quote_volume": 24.8212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 496.0, "quote_volume": 23.2128, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 23.2128}, {"ts": 1770545640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 271.0, "quote_volume": 12.6828, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 12.6828}, {"ts": 1770545700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 602.0, "quote_volume": 28.1134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 511.0, "quote_volume": 23.9148, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 23.9148}, {"ts": 1770545820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 215.0, "quote_volume": 10.0405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 473.0, "quote_volume": 22.0891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 542.0, "quote_volume": 25.3114, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 25.3114}, {"ts": 1770546000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 442.0, "quote_volume": 20.6414, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 8.2192}, {"ts": 1770546060000, "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 12599.0, "quote_volume": 586.454, "trades": 15, "taker_buy_volume": 911.0, "taker_buy_quote": 42.4526}, {"ts": 1770546120000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 73721.0, "quote_volume": 3428.0566, "trades": 5, "taker_buy_volume": 726.0, "taker_buy_quote": 33.7891}, {"ts": 1770546180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 256.0, "quote_volume": 11.904, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.904}, {"ts": 1770546240000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 797.0, "quote_volume": 36.9259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 498.0, "quote_volume": 23.1072, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 23.1072}, {"ts": 1770546360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 295.0, "quote_volume": 13.6585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546420000, "open": 0.0463, "high": 0.0465, "low": 0.0463, "close": 0.0465, "volume": 1498.0, "quote_volume": 69.5039, "trades": 4, "taker_buy_volume": 1194.0, "taker_buy_quote": 55.4287}, {"ts": 1770546480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 558.0, "quote_volume": 25.947, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 25.947}, {"ts": 1770546540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 321.0, "quote_volume": 14.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546600000, "open": 0.0463, "high": 0.0464, "low": 0.046, "close": 0.0462, "volume": 718719.0, "quote_volume": 33173.1629, "trades": 191, "taker_buy_volume": 102894.0, "taker_buy_quote": 4748.4372}, {"ts": 1770546660000, "open": 0.0463, "high": 0.0463, "low": 0.0461, "close": 0.0461, "volume": 658353.0, "quote_volume": 30368.6572, "trades": 156, "taker_buy_volume": 132924.0, "taker_buy_quote": 6133.3671}, {"ts": 1770546720000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 7210.0, "quote_volume": 333.0394, "trades": 7, "taker_buy_volume": 6584.0, "taker_buy_quote": 304.1808}, {"ts": 1770546780000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546840000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 279.0, "quote_volume": 12.8619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546900000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 7749.0, "quote_volume": 357.9749, "trades": 21, "taker_buy_volume": 7460.0, "taker_buy_quote": 344.652}, {"ts": 1770546960000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 338923.0, "quote_volume": 15630.0283, "trades": 79, "taker_buy_volume": 21393.0, "taker_buy_quote": 986.5784}, {"ts": 1770547020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 30528.0, "quote_volume": 1407.3408, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 162.0, "quote_volume": 7.4682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 489.0, "quote_volume": 22.5429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 253.0, "quote_volume": 11.6633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547320000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 483.0, "quote_volume": 22.2663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 246.0, "quote_volume": 11.3406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547560000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 273.0, "quote_volume": 12.5853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547620000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 430.0, "quote_volume": 19.823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547680000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547740000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547800000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 2482.0, "quote_volume": 114.6202, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 92.4}, {"ts": 1770547860000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 205556.0, "quote_volume": 9459.1467, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547920000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547980000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 28916.0, "quote_volume": 1330.1117, "trades": 17, "taker_buy_volume": 839.0, "taker_buy_quote": 38.594}, {"ts": 1770548040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 279.0, "quote_volume": 12.8061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548160000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 22968.0, "quote_volume": 1056.5062, "trades": 8, "taker_buy_volume": 19518.0, "taker_buy_quote": 897.828}, {"ts": 1770548220000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 724.0, "quote_volume": 33.304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548280000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548340000, "open": 0.046, "high": 0.0461, "low": 0.0459, "close": 0.0459, "volume": 31846.0, "quote_volume": 1465.1135, "trades": 48, "taker_buy_volume": 7589.0, "taker_buy_quote": 349.3128}, {"ts": 1770548400000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 9844.0, "quote_volume": 452.8016, "trades": 8, "taker_buy_volume": 9357.0, "taker_buy_quote": 430.422}, {"ts": 1770548460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2642.0, "quote_volume": 121.7962, "trades": 3, "taker_buy_volume": 2642.0, "taker_buy_quote": 121.7962}, {"ts": 1770548580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 503.0, "quote_volume": 23.1883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548640000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 2365.0, "quote_volume": 109.2405, "trades": 7, "taker_buy_volume": 2140.0, "taker_buy_quote": 98.868}, {"ts": 1770548700000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 2324.0, "quote_volume": 107.5852, "trades": 2, "taker_buy_volume": 2324.0, "taker_buy_quote": 107.5852}, {"ts": 1770548760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 472.0, "quote_volume": 21.8064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 292.0, "quote_volume": 13.4904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 285.0, "quote_volume": 13.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549000000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 469.0, "quote_volume": 21.6678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549060000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 144.0, "quote_volume": 6.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 242.0, "quote_volume": 11.2046, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 11.2046}, {"ts": 1770549300000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 202.0, "quote_volume": 9.3728, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.3728}, {"ts": 1770549420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 7596.0, "quote_volume": 353.214, "trades": 11, "taker_buy_volume": 7276.0, "taker_buy_quote": 338.334}, {"ts": 1770549480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549600000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 666.0, "quote_volume": 30.856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 26843.0, "quote_volume": 1245.5152, "trades": 3, "taker_buy_volume": 26843.0, "taker_buy_quote": 1245.5152}, {"ts": 1770549720000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 119.0, "quote_volume": 5.5216, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 5.5216}, {"ts": 1770549780000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549840000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5401.0, "quote_volume": 250.6064, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 31.3664}, {"ts": 1770550020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550080000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 4605.0, "quote_volume": 213.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550200000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 130.0, "quote_volume": 6.032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 23219.0, "quote_volume": 1079.6835, "trades": 31, "taker_buy_volume": 22854.0, "taker_buy_quote": 1062.711}, {"ts": 1770550320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550380000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 6314.0, "quote_volume": 294.1761, "trades": 5, "taker_buy_volume": 5536.0, "taker_buy_quote": 257.9213}, {"ts": 1770550440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5175.0, "quote_volume": 241.155, "trades": 3, "taker_buy_volume": 4725.0, "taker_buy_quote": 220.185}, {"ts": 1770550500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 209.0, "quote_volume": 9.7394, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 9.7394}, {"ts": 1770550560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 690.0, "quote_volume": 32.085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2840.0, "quote_volume": 132.06, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550740000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 6087.0, "quote_volume": 283.6298, "trades": 6, "taker_buy_volume": 5628.0, "taker_buy_quote": 262.2648}, {"ts": 1770550800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1079.0, "quote_volume": 50.1735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 6170.0, "quote_volume": 286.905, "trades": 4, "taker_buy_volume": 6170.0, "taker_buy_quote": 286.905}, {"ts": 1770550920000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 2112.0, "quote_volume": 98.1829, "trades": 4, "taker_buy_volume": 1555.0, "taker_buy_quote": 72.3075}, {"ts": 1770550980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 55405.0, "quote_volume": 2576.3325, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551040000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1380.0, "quote_volume": 64.032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551100000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 275.0, "quote_volume": 12.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551220000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 506.0, "quote_volume": 23.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 282.0, "quote_volume": 13.0848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551400000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 5815.0, "quote_volume": 270.87, "trades": 5, "taker_buy_volume": 5565.0, "taker_buy_quote": 259.245}, {"ts": 1770551460000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2731.0, "quote_volume": 127.2179, "trades": 15, "taker_buy_volume": 872.0, "taker_buy_quote": 40.6352}, {"ts": 1770551520000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1836.0, "quote_volume": 85.5576, "trades": 3, "taker_buy_volume": 1836.0, "taker_buy_quote": 85.5576}, {"ts": 1770551580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 471.0, "quote_volume": 21.9015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551700000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 4659.0, "quote_volume": 217.0818, "trades": 4, "taker_buy_volume": 4383.0, "taker_buy_quote": 204.2478}, {"ts": 1770551760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 274.0, "quote_volume": 12.7684, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7684}, {"ts": 1770551820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 17636.0, "quote_volume": 820.074, "trades": 40, "taker_buy_volume": 2391.0, "taker_buy_quote": 111.1815}, {"ts": 1770551880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 502.0, "quote_volume": 23.3932, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 23.3932}, {"ts": 1770551940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 244.0, "quote_volume": 11.3704, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3704}, {"ts": 1770552000000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 9585.0, "quote_volume": 446.2359, "trades": 8, "taker_buy_volume": 2838.0, "taker_buy_quote": 132.2508}, {"ts": 1770552060000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 521.0, "quote_volume": 24.2509, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3704}, {"ts": 1770552120000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 1266.0, "quote_volume": 58.9222, "trades": 8, "taker_buy_volume": 532.0, "taker_buy_quote": 24.7912}, {"ts": 1770552180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2171.0, "quote_volume": 100.9515, "trades": 7, "taker_buy_volume": 1758.0, "taker_buy_quote": 81.747}, {"ts": 1770552240000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 476.0, "quote_volume": 22.134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 580.0, "quote_volume": 27.028, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 27.028}, {"ts": 1770552360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 14007.0, "quote_volume": 651.3255, "trades": 8, "taker_buy_volume": 2640.0, "taker_buy_quote": 122.76}, {"ts": 1770552420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 684.0, "quote_volume": 31.806, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 20.46}, {"ts": 1770552480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 304.0, "quote_volume": 14.1664, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 14.1664}, {"ts": 1770552540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3670.0, "quote_volume": 170.655, "trades": 5, "taker_buy_volume": 2640.0, "taker_buy_quote": 122.76}, {"ts": 1770552600000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2742.0, "quote_volume": 127.5522, "trades": 4, "taker_buy_volume": 2742.0, "taker_buy_quote": 127.5522}, {"ts": 1770552660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 564.0, "quote_volume": 26.2824, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 26.2824}, {"ts": 1770552720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 484.0, "quote_volume": 22.506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552780000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 556.0, "quote_volume": 25.8813, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 12.7218}, {"ts": 1770552840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 244.0, "quote_volume": 11.3704, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3704}, {"ts": 1770552900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 441.0, "quote_volume": 20.5065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552960000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 464.0, "quote_volume": 21.6003, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 11.3238}, {"ts": 1770553020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 274.0, "quote_volume": 12.7684, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7684}, {"ts": 1770553080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553140000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 8070.0, "quote_volume": 375.7152, "trades": 14, "taker_buy_volume": 4183.0, "taker_buy_quote": 194.7522}, {"ts": 1770553200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 289.0, "quote_volume": 13.4385, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.4385}, {"ts": 1770553320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 274.0, "quote_volume": 12.741, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.741}, {"ts": 1770553380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2654.0, "quote_volume": 123.411, "trades": 8, "taker_buy_volume": 2654.0, "taker_buy_quote": 123.411}, {"ts": 1770553440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 578.0, "quote_volume": 26.9348, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 26.9348}, {"ts": 1770553500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 547.0, "quote_volume": 25.4902, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 25.4902}, {"ts": 1770553680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 957.0, "quote_volume": 44.5962, "trades": 3, "taker_buy_volume": 957.0, "taker_buy_quote": 44.5962}, {"ts": 1770553740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3716.0, "quote_volume": 173.1656, "trades": 5, "taker_buy_volume": 3716.0, "taker_buy_quote": 173.1656}, {"ts": 1770553860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 578.0, "quote_volume": 26.9348, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 26.9348}, {"ts": 1770554040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 213.0, "quote_volume": 9.9258, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 9.9258}, {"ts": 1770554100000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1114.0, "quote_volume": 51.6896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 448.0, "quote_volume": 20.832, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.832}, {"ts": 1770554220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 494.0, "quote_volume": 23.0204, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 23.0204}, {"ts": 1770554280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1631.0, "quote_volume": 76.0046, "trades": 7, "taker_buy_volume": 236.0, "taker_buy_quote": 10.9976}, {"ts": 1770554340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2882.0, "quote_volume": 134.013, "trades": 4, "taker_buy_volume": 2882.0, "taker_buy_quote": 134.013}, {"ts": 1770554400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 502.0, "quote_volume": 23.3932, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 23.3932}, {"ts": 1770554460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554520000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1481.0, "quote_volume": 68.7184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554580000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 564.0, "quote_volume": 26.1696, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 26.1696}, {"ts": 1770554640000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 275.0, "quote_volume": 12.76, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.76}, {"ts": 1770554760000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 9195.0, "quote_volume": 426.6708, "trades": 14, "taker_buy_volume": 9195.0, "taker_buy_quote": 426.6708}, {"ts": 1770554820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 5945.0, "quote_volume": 276.4425, "trades": 5, "taker_buy_volume": 5945.0, "taker_buy_quote": 276.4425}, {"ts": 1770554880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 213.0, "quote_volume": 9.9258, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 9.9258}, {"ts": 1770554940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 229.0, "quote_volume": 10.6714, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.6714}, {"ts": 1770555000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1136.0, "quote_volume": 52.824, "trades": 2, "taker_buy_volume": 1136.0, "taker_buy_quote": 52.824}, {"ts": 1770555120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 653.0, "quote_volume": 30.3645, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 30.3645}, {"ts": 1770555180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 244.0, "quote_volume": 11.3704, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3704}, {"ts": 1770555300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 305.0, "quote_volume": 14.213, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 14.213}, {"ts": 1770555360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555420000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 276.0, "quote_volume": 12.8616, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.8616}, {"ts": 1770555480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 13790.0, "quote_volume": 642.614, "trades": 5, "taker_buy_volume": 13790.0, "taker_buy_quote": 642.614}, {"ts": 1770555540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1276.0, "quote_volume": 59.4616, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 27.96}, {"ts": 1770555600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 291.0, "quote_volume": 13.5606, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.5606}, {"ts": 1770555660000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 17907.0, "quote_volume": 834.4906, "trades": 15, "taker_buy_volume": 12662.0, "taker_buy_quote": 590.0736}, {"ts": 1770555720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1228.0, "quote_volume": 57.3476, "trades": 1, "taker_buy_volume": 1228.0, "taker_buy_quote": 57.3476}, {"ts": 1770555780000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 5015.0, "quote_volume": 233.2265, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 13.514}, {"ts": 1770555840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 504.0, "quote_volume": 23.436, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 23.436}, {"ts": 1770555900000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 5527.0, "quote_volume": 256.0267, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 245.0, "quote_volume": 11.368, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.368}, {"ts": 1770556020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 245.0, "quote_volume": 11.368, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.368}, {"ts": 1770556080000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 8090.0, "quote_volume": 374.567, "trades": 2, "taker_buy_volume": 3365.0, "taker_buy_quote": 155.7995}, {"ts": 1770556140000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 5216.0, "quote_volume": 241.5499, "trades": 4, "taker_buy_volume": 491.0, "taker_buy_quote": 22.7824}, {"ts": 1770556200000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 508.0, "quote_volume": 23.5204, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 23.5204}, {"ts": 1770556260000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 491.0, "quote_volume": 22.7333, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 22.7333}, {"ts": 1770556380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 461.0, "quote_volume": 21.3443, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.3443}, {"ts": 1770556440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 108.0, "quote_volume": 5.0004, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 5.0004}, {"ts": 1770556500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 364.0, "quote_volume": 16.8532, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 16.8532}, {"ts": 1770556560000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 276.0, "quote_volume": 12.7788, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.7788}, {"ts": 1770556620000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1883.0, "quote_volume": 87.1829, "trades": 3, "taker_buy_volume": 1883.0, "taker_buy_quote": 87.1829}, {"ts": 1770556680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 538.0, "quote_volume": 24.9632, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 24.9632}, {"ts": 1770556740000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 7573.0, "quote_volume": 351.3872, "trades": 6, "taker_buy_volume": 7573.0, "taker_buy_quote": 351.3872}, {"ts": 1770556800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 411.0, "quote_volume": 19.1115, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 19.1115}, {"ts": 1770556860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 245.0, "quote_volume": 11.3925, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.3925}, {"ts": 1770556920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 492.0, "quote_volume": 22.878, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 22.878}, {"ts": 1770557040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 811.0, "quote_volume": 37.7115, "trades": 2, "taker_buy_volume": 811.0, "taker_buy_quote": 37.7115}, {"ts": 1770557100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 490.0, "quote_volume": 22.834, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.834}, {"ts": 1770557220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 292.0, "quote_volume": 13.578, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.578}, {"ts": 1770557280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2477.0, "quote_volume": 115.1805, "trades": 5, "taker_buy_volume": 2477.0, "taker_buy_quote": 115.1805}, {"ts": 1770557340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 306.0, "quote_volume": 14.2596, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 14.2596}, {"ts": 1770557400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 522.0, "quote_volume": 24.3252, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 24.3252}, {"ts": 1770557460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 5758.0, "quote_volume": 267.747, "trades": 7, "taker_buy_volume": 1033.0, "taker_buy_quote": 48.0345}, {"ts": 1770557520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 230.0, "quote_volume": 10.695, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.695}, {"ts": 1770557580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 307.0, "quote_volume": 14.2755, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.2755}, {"ts": 1770557640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 276.0, "quote_volume": 12.834, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.834}, {"ts": 1770557760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 246.0, "quote_volume": 11.439, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.439}, {"ts": 1770557820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557880000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 70122.0, "quote_volume": 3246.6486, "trades": 21, "taker_buy_volume": 914.0, "taker_buy_quote": 42.3182}, {"ts": 1770557940000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 8704.0, "quote_volume": 402.9952, "trades": 6, "taker_buy_volume": 8704.0, "taker_buy_quote": 402.9952}, {"ts": 1770558000000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 3914.0, "quote_volume": 181.2182, "trades": 4, "taker_buy_volume": 3914.0, "taker_buy_quote": 181.2182}, {"ts": 1770558060000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 896.0, "quote_volume": 41.5959, "trades": 7, "taker_buy_volume": 896.0, "taker_buy_quote": 41.5959}, {"ts": 1770558120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 4925.0, "quote_volume": 228.52, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 9.28}, {"ts": 1770558180000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 6726.0, "quote_volume": 311.4138, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 33417.0, "quote_volume": 1547.2071, "trades": 171, "taker_buy_volume": 292.0, "taker_buy_quote": 13.5196}, {"ts": 1770558300000, "open": 0.0462, "high": 0.0464, "low": 0.0462, "close": 0.0464, "volume": 7201.0, "quote_volume": 333.3671, "trades": 56, "taker_buy_volume": 6533.0, "taker_buy_quote": 302.5055}, {"ts": 1770558360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558480000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 9280.0, "quote_volume": 429.7117, "trades": 14, "taker_buy_volume": 477.0, "taker_buy_quote": 22.1328}, {"ts": 1770558540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 200.0, "quote_volume": 9.28, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.28}, {"ts": 1770558600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558720000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 7390.0, "quote_volume": 342.896, "trades": 8, "taker_buy_volume": 6851.0, "taker_buy_quote": 317.8864}, {"ts": 1770558840000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 46458.0, "quote_volume": 2155.6512, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3936.0, "quote_volume": 182.6304, "trades": 3, "taker_buy_volume": 3936.0, "taker_buy_quote": 182.6304}, {"ts": 1770559080000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 129.0, "quote_volume": 5.9985, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 5.9985}, {"ts": 1770559260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 128.0, "quote_volume": 5.9392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559320000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 15746.0, "quote_volume": 732.189, "trades": 7, "taker_buy_volume": 15208.0, "taker_buy_quote": 707.172}, {"ts": 1770559440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559500000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 412.0, "quote_volume": 19.1168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559560000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 510.0, "quote_volume": 23.664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 261.0, "quote_volume": 12.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559740000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 34154.0, "quote_volume": 1588.499, "trades": 10, "taker_buy_volume": 34154.0, "taker_buy_quote": 1588.499}, {"ts": 1770559800000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 684.0, "quote_volume": 31.7376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559860000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 431.0, "quote_volume": 20.0198, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.951}, {"ts": 1770559920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 526.0, "quote_volume": 24.459, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 24.459}, {"ts": 1770559980000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 202.0, "quote_volume": 9.3728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560040000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 406.0, "quote_volume": 18.8599, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 9.9975}, {"ts": 1770560100000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 678.0, "quote_volume": 31.5515, "trades": 4, "taker_buy_volume": 678.0, "taker_buy_quote": 31.5515}, {"ts": 1770560160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 254.0, "quote_volume": 11.811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 441.0, "quote_volume": 20.5295, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.718}, {"ts": 1770560280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 260.0, "quote_volume": 12.116, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 12.116}, {"ts": 1770560340000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 373.0, "quote_volume": 17.325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560400000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 2815.0, "quote_volume": 130.6374, "trades": 10, "taker_buy_volume": 214.0, "taker_buy_quote": 9.951}, {"ts": 1770560460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 291.0, "quote_volume": 13.5315, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.5315}, {"ts": 1770560520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 215.0, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.9975}, {"ts": 1770560640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 398.0, "quote_volume": 18.507, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 18.507}, {"ts": 1770560700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 199.0, "quote_volume": 9.2535, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.2535}, {"ts": 1770560760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560820000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 954.0, "quote_volume": 44.3131, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 22.0875}, {"ts": 1770560880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 490.0, "quote_volume": 22.785, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.785}, {"ts": 1770561060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 955.0, "quote_volume": 44.4075, "trades": 3, "taker_buy_volume": 955.0, "taker_buy_quote": 44.4075}, {"ts": 1770561120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 547.0, "quote_volume": 25.4355, "trades": 1, "taker_buy_volume": 547.0, "taker_buy_quote": 25.4355}, {"ts": 1770561180000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2717.0, "quote_volume": 126.3971, "trades": 5, "taker_buy_volume": 2717.0, "taker_buy_quote": 126.3971}, {"ts": 1770561240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 275.0, "quote_volume": 12.815, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.815}, {"ts": 1770561360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 214.0, "quote_volume": 9.9724, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.9724}, {"ts": 1770561420000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 383.0, "quote_volume": 17.8478, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 17.8478}, {"ts": 1770561540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 9556.0, "quote_volume": 445.3096, "trades": 16, "taker_buy_volume": 7133.0, "taker_buy_quote": 332.3978}, {"ts": 1770561960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1381.0, "quote_volume": 64.3546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 535.0, "quote_volume": 24.9845, "trades": 1, "taker_buy_volume": 535.0, "taker_buy_quote": 24.9845}, {"ts": 1770562320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 259.0, "quote_volume": 12.0953, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.0953}, {"ts": 1770562440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 244.0, "quote_volume": 11.3948, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3948}, {"ts": 1770562500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 503.0, "quote_volume": 23.4901, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 23.4901}, {"ts": 1770562620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 199.0, "quote_volume": 9.2933, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.2933}, {"ts": 1770562740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 259.0, "quote_volume": 12.0953, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.0953}, {"ts": 1770562800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562860000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 673.0, "quote_volume": 31.4291, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 19.9409}, {"ts": 1770562920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2162.0, "quote_volume": 100.9654, "trades": 1, "taker_buy_volume": 2162.0, "taker_buy_quote": 100.9654}, {"ts": 1770563040000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 46671.0, "quote_volume": 2174.9114, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 19.9876}, {"ts": 1770563100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 19920.0, "quote_volume": 928.272, "trades": 6, "taker_buy_volume": 19920.0, "taker_buy_quote": 928.272}, {"ts": 1770563160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 6722.0, "quote_volume": 313.2452, "trades": 2, "taker_buy_volume": 1997.0, "taker_buy_quote": 93.0602}, {"ts": 1770563220000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1162.0, "quote_volume": 54.1737, "trades": 3, "taker_buy_volume": 1162.0, "taker_buy_quote": 54.1737}, {"ts": 1770563280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 259.0, "quote_volume": 12.0953, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.0953}, {"ts": 1770563340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563400000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 490.0, "quote_volume": 22.9105, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 22.9105}, {"ts": 1770563460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 260.0, "quote_volume": 12.168, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 12.168}, {"ts": 1770563520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 5259.0, "quote_volume": 245.6227, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 24.9652}, {"ts": 1770563640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 428.0, "quote_volume": 19.9876, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 19.9876}, {"ts": 1770563820000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 244.0, "quote_volume": 11.3704, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3704}, {"ts": 1770563880000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 5387.0, "quote_volume": 250.4657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563940000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 13253.0, "quote_volume": 614.9838, "trades": 27, "taker_buy_volume": 446.0, "taker_buy_quote": 20.739}, {"ts": 1770564000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 13032.0, "quote_volume": 607.2912, "trades": 6, "taker_buy_volume": 13032.0, "taker_buy_quote": 607.2912}, {"ts": 1770564060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 537.0, "quote_volume": 24.9705, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 24.9705}, {"ts": 1770564240000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 2379.0, "quote_volume": 110.4055, "trades": 5, "taker_buy_volume": 1859.0, "taker_buy_quote": 86.2775}, {"ts": 1770564300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1290.0, "quote_volume": 59.985, "trades": 1, "taker_buy_volume": 1290.0, "taker_buy_quote": 59.985}, {"ts": 1770564360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 199.0, "quote_volume": 9.2137, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.2137}, {"ts": 1770564420000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 506.0, "quote_volume": 23.4048, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.4048}, {"ts": 1770564480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564540000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 356.0, "quote_volume": 16.4671, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 16.4671}, {"ts": 1770564600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 412.0, "quote_volume": 19.0344, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 19.0344}, {"ts": 1770564660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564720000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 748.0, "quote_volume": 34.5807, "trades": 4, "taker_buy_volume": 748.0, "taker_buy_quote": 34.5807}, {"ts": 1770564780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564900000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 415.0, "quote_volume": 19.2145, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 19.2145}, {"ts": 1770564960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 199.0, "quote_volume": 9.2137, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.2137}, {"ts": 1770565020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 230.0, "quote_volume": 10.626, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.626}, {"ts": 1770565080000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 860.0, "quote_volume": 39.8441, "trades": 6, "taker_buy_volume": 860.0, "taker_buy_quote": 39.8441}, {"ts": 1770565140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565200000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1176.0, "quote_volume": 54.5664, "trades": 7, "taker_buy_volume": 1176.0, "taker_buy_quote": 54.5664}, {"ts": 1770565260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 261.0, "quote_volume": 12.1104, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.1104}, {"ts": 1770565320000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565380000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 291.0, "quote_volume": 13.5024, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.5024}, {"ts": 1770565440000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 445.0, "quote_volume": 20.648, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 20.648}, {"ts": 1770565500000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565560000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 214.0, "quote_volume": 9.9296, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.9296}, {"ts": 1770565620000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 245.0, "quote_volume": 11.368, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.368}, {"ts": 1770565680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 4725.0, "quote_volume": 218.7675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 215.0, "quote_volume": 9.9545, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.9545}, {"ts": 1770565800000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 460.0, "quote_volume": 21.298, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 21.298}, {"ts": 1770565860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 199.0, "quote_volume": 9.2137, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.2137}, {"ts": 1770565980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 261.0, "quote_volume": 12.0843, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.0843}, {"ts": 1770566040000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 7772.0, "quote_volume": 359.0664, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566100000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 10698.0, "quote_volume": 494.2697, "trades": 5, "taker_buy_volume": 6397.0, "taker_buy_quote": 295.5635}, {"ts": 1770566160000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 285.0, "quote_volume": 13.1955, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 13.1955}, {"ts": 1770566220000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 451.0, "quote_volume": 20.8362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566280000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 4527.0, "quote_volume": 209.1727, "trades": 4, "taker_buy_volume": 253.0, "taker_buy_quote": 11.7139}, {"ts": 1770566340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 6913.0, "quote_volume": 319.3806, "trades": 6, "taker_buy_volume": 6913.0, "taker_buy_quote": 319.3806}, {"ts": 1770566400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566460000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566520000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1135.0, "quote_volume": 52.437, "trades": 3, "taker_buy_volume": 1135.0, "taker_buy_quote": 52.437}, {"ts": 1770566580000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566640000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 177.0, "quote_volume": 8.1951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566700000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566820000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566880000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566940000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567000000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567060000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1088.0, "quote_volume": 50.2656, "trades": 6, "taker_buy_volume": 868.0, "taker_buy_quote": 40.1016}, {"ts": 1770567120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567300000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2878.0, "quote_volume": 132.9636, "trades": 6, "taker_buy_volume": 2878.0, "taker_buy_quote": 132.9636}, {"ts": 1770567360000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 392.0, "quote_volume": 18.1286, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 8.4266}, {"ts": 1770567420000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 385.0, "quote_volume": 17.8255, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 17.8255}, {"ts": 1770567480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 186.0, "quote_volume": 8.5932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 477.0, "quote_volume": 22.0374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567600000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 1295.0, "quote_volume": 59.9838, "trades": 4, "taker_buy_volume": 1295.0, "taker_buy_quote": 59.9838}, {"ts": 1770567660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 206.0, "quote_volume": 9.5172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 403.0, "quote_volume": 18.6186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 463.0, "quote_volume": 21.4369, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 21.4369}, {"ts": 1770567840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 201.0, "quote_volume": 9.3063, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.3063}, {"ts": 1770567900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 463.0, "quote_volume": 21.3906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567960000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 1243.0, "quote_volume": 57.476, "trades": 3, "taker_buy_volume": 494.0, "taker_buy_quote": 22.8722}, {"ts": 1770568020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 188.0, "quote_volume": 8.6856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 415.0, "quote_volume": 19.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 436.0, "quote_volume": 20.1868, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 20.1868}, {"ts": 1770568200000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 191.0, "quote_volume": 8.8433, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 8.8433}, {"ts": 1770568260000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4725.0, "quote_volume": 218.295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568320000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4903.0, "quote_volume": 226.0283, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 8.2058}, {"ts": 1770568380000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 4195.0, "quote_volume": 193.4304, "trades": 5, "taker_buy_volume": 4195.0, "taker_buy_quote": 193.4304}, {"ts": 1770568440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 216.0, "quote_volume": 9.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 423.0, "quote_volume": 19.458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568560000, "open": 0.0461, "high": 0.0461, "low": 0.0459, "close": 0.0459, "volume": 406.0, "quote_volume": 18.6814, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 18.6814}, {"ts": 1770568620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 4725.0, "quote_volume": 216.8775, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 901.0, "quote_volume": 41.2658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 259.0, "quote_volume": 11.8622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568860000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 72418.0, "quote_volume": 3316.6416, "trades": 40, "taker_buy_volume": 51872.0, "taker_buy_quote": 2375.7376}, {"ts": 1770568920000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 876.0, "quote_volume": 40.014, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 21.936}, {"ts": 1770568980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569100000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1194.0, "quote_volume": 54.4464, "trades": 6, "taker_buy_volume": 676.0, "taker_buy_quote": 30.8256}, {"ts": 1770569160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 212.0, "quote_volume": 9.6672, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 9.6672}, {"ts": 1770569220000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 462.0, "quote_volume": 21.0672, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 10.26}, {"ts": 1770569280000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 21222.0, "quote_volume": 965.6216, "trades": 9, "taker_buy_volume": 15071.0, "taker_buy_quote": 685.7305}, {"ts": 1770569340000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 186335.0, "quote_volume": 8439.4641, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569400000, "open": 0.0453, "high": 0.0454, "low": 0.0451, "close": 0.0452, "volume": 571314.0, "quote_volume": 25792.0469, "trades": 58, "taker_buy_volume": 2674.0, "taker_buy_quote": 121.17}, {"ts": 1770569460000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 151.0, "quote_volume": 6.8252, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.8252}, {"ts": 1770569520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 12973.0, "quote_volume": 586.3796, "trades": 9, "taker_buy_volume": 8248.0, "taker_buy_quote": 372.8096}, {"ts": 1770569580000, "open": 0.0452, "high": 0.0454, "low": 0.0451, "close": 0.0453, "volume": 530848.0, "quote_volume": 24067.5879, "trades": 69, "taker_buy_volume": 292841.0, "taker_buy_quote": 13272.707}, {"ts": 1770569640000, "open": 0.0451, "high": 0.0454, "low": 0.0451, "close": 0.0454, "volume": 260653.0, "quote_volume": 11808.0451, "trades": 94, "taker_buy_volume": 86768.0, "taker_buy_quote": 3931.801}, {"ts": 1770569700000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 7987.0, "quote_volume": 362.6098, "trades": 10, "taker_buy_volume": 7987.0, "taker_buy_quote": 362.6098}, {"ts": 1770569760000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569820000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 11910.0, "quote_volume": 540.714, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569940000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 159.0, "quote_volume": 7.2186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570000000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 90823.0, "quote_volume": 4132.4465, "trades": 7, "taker_buy_volume": 90823.0, "taker_buy_quote": 4132.4465}, {"ts": 1770570060000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 20219.0, "quote_volume": 922.0257, "trades": 40, "taker_buy_volume": 20219.0, "taker_buy_quote": 922.0257}, {"ts": 1770570120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 10164.0, "quote_volume": 464.4948, "trades": 7, "taker_buy_volume": 5439.0, "taker_buy_quote": 248.5623}, {"ts": 1770570240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570900000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 25318.0, "quote_volume": 1159.4774, "trades": 39, "taker_buy_volume": 19723.0, "taker_buy_quote": 903.3134}, {"ts": 1770570960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1010.0, "quote_volume": 46.258, "trades": 3, "taker_buy_volume": 888.0, "taker_buy_quote": 40.6704}, {"ts": 1770571020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 152.0, "quote_volume": 6.9616, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.9616}, {"ts": 1770571080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 5178.0, "quote_volume": 237.1524, "trades": 15, "taker_buy_volume": 198.0, "taker_buy_quote": 9.0684}, {"ts": 1770571140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1530.0, "quote_volume": 70.074, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 70.074}, {"ts": 1770571200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 998.0, "quote_volume": 45.7084, "trades": 1, "taker_buy_volume": 998.0, "taker_buy_quote": 45.7084}, {"ts": 1770571260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4886.0, "quote_volume": 223.2902, "trades": 4, "taker_buy_volume": 4366.0, "taker_buy_quote": 199.5262}, {"ts": 1770571320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4725.0, "quote_volume": 215.9325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571440000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1282.0, "quote_volume": 58.4592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571500000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 14753.0, "quote_volume": 672.7368, "trades": 39, "taker_buy_volume": 14753.0, "taker_buy_quote": 672.7368}, {"ts": 1770571560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4867.0, "quote_volume": 221.9352, "trades": 2, "taker_buy_volume": 4867.0, "taker_buy_quote": 221.9352}, {"ts": 1770571620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5144.0, "quote_volume": 234.5664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572040000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 173.0, "quote_volume": 7.8888, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.8888}, {"ts": 1770572100000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572220000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 13829.0, "quote_volume": 631.9853, "trades": 10, "taker_buy_volume": 6173.0, "taker_buy_quote": 282.1061}, {"ts": 1770572280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572340000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 998.0, "quote_volume": 45.6086, "trades": 1, "taker_buy_volume": 998.0, "taker_buy_quote": 45.6086}, {"ts": 1770572400000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572520000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572640000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 6558.0, "quote_volume": 299.7006, "trades": 5, "taker_buy_volume": 6558.0, "taker_buy_quote": 299.7006}, {"ts": 1770572700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 12902.0, "quote_volume": 589.6214, "trades": 5, "taker_buy_volume": 2875.0, "taker_buy_quote": 131.3875}, {"ts": 1770572760000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 201.0, "quote_volume": 9.1857, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.1857}, {"ts": 1770572820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 233.0, "quote_volume": 10.6481, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6481}, {"ts": 1770572940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 247.0, "quote_volume": 11.2879, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.2879}, {"ts": 1770573060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 481.0, "quote_volume": 21.9817, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.9817}, {"ts": 1770573120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 855.0, "quote_volume": 39.0735, "trades": 4, "taker_buy_volume": 220.0, "taker_buy_quote": 10.054}, {"ts": 1770573180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573240000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 999.0, "quote_volume": 45.6023, "trades": 4, "taker_buy_volume": 479.0, "taker_buy_quote": 21.8903}, {"ts": 1770573300000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 178.0, "quote_volume": 8.1168, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 8.1168}, {"ts": 1770573360000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 480.0, "quote_volume": 21.936, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.936}, {"ts": 1770573480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 201.0, "quote_volume": 9.1857, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.1857}, {"ts": 1770573540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 418.0, "quote_volume": 19.1026, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 19.1026}, {"ts": 1770573660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573720000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4871.0, "quote_volume": 222.1176, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1335.0, "quote_volume": 60.876, "trades": 8, "taker_buy_volume": 1335.0, "taker_buy_quote": 60.876}, {"ts": 1770573840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 217.0, "quote_volume": 9.9169, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.9169}, {"ts": 1770573900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 481.0, "quote_volume": 21.9817, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.9817}, {"ts": 1770574020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574080000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 186.0, "quote_volume": 8.5002, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.5002}, {"ts": 1770574140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 217.0, "quote_volume": 9.9169, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.9169}, {"ts": 1770574200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 202.0, "quote_volume": 9.2314, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.2314}, {"ts": 1770574320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 451.0, "quote_volume": 20.6107, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.6107}, {"ts": 1770574380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 233.0, "quote_volume": 10.6481, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6481}, {"ts": 1770574500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 232.0, "quote_volume": 10.6024, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.6024}, {"ts": 1770574560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 791.0, "quote_volume": 36.0696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 501.0, "quote_volume": 22.8142, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 8.5272}, {"ts": 1770574680000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 6851.0, "quote_volume": 312.4506, "trades": 5, "taker_buy_volume": 6851.0, "taker_buy_quote": 312.4506}, {"ts": 1770574740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3571.0, "quote_volume": 163.1947, "trades": 23, "taker_buy_volume": 3571.0, "taker_buy_quote": 163.1947}, {"ts": 1770574800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 249.0, "quote_volume": 11.3544, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3544}, {"ts": 1770574920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 404.0, "quote_volume": 18.4224, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 18.4224}, {"ts": 1770574980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 249.0, "quote_volume": 11.3544, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3544}, {"ts": 1770575100000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2264.0, "quote_volume": 103.2384, "trades": 2, "taker_buy_volume": 2264.0, "taker_buy_quote": 103.2384}, {"ts": 1770575160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 35101.0, "quote_volume": 1600.6056, "trades": 15, "taker_buy_volume": 34312.0, "taker_buy_quote": 1564.6272}, {"ts": 1770575220000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 202.0, "quote_volume": 9.2314, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.2314}, {"ts": 1770575280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 248.0, "quote_volume": 11.3336, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.3336}, {"ts": 1770575340000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575400000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4456.0, "quote_volume": 203.6392, "trades": 7, "taker_buy_volume": 2029.0, "taker_buy_quote": 92.7253}, {"ts": 1770575460000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1224.0, "quote_volume": 56.0592, "trades": 5, "taker_buy_volume": 1224.0, "taker_buy_quote": 56.0592}, {"ts": 1770575520000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575580000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 6453.0, "quote_volume": 295.5474, "trades": 11, "taker_buy_volume": 1728.0, "taker_buy_quote": 79.1424}, {"ts": 1770575640000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 5892.0, "quote_volume": 269.8784, "trades": 22, "taker_buy_volume": 1689.0, "taker_buy_quote": 77.381}, {"ts": 1770575700000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 705554.0, "quote_volume": 32384.9096, "trades": 86, "taker_buy_volume": 698240.0, "taker_buy_quote": 32049.197}, {"ts": 1770575760000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 16909.0, "quote_volume": 776.3618, "trades": 38, "taker_buy_volume": 2387.0, "taker_buy_quote": 109.802}, {"ts": 1770575820000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 8696.0, "quote_volume": 399.192, "trades": 10, "taker_buy_volume": 456.0, "taker_buy_quote": 20.976}, {"ts": 1770575880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 202.0, "quote_volume": 9.292, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.292}, {"ts": 1770575940000, "open": 0.046, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 5277.0, "quote_volume": 242.2055, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 10.672}, {"ts": 1770576000000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576060000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 666.0, "quote_volume": 30.5431, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 18.4977}, {"ts": 1770576120000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576180000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 417.0, "quote_volume": 19.0986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 482.0, "quote_volume": 22.1238, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.1238}, {"ts": 1770576300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 423.0, "quote_volume": 19.4157, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 19.4157}, {"ts": 1770576360000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 758.0, "quote_volume": 34.7732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576420000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 399.0, "quote_volume": 18.2944, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 9.2718}, {"ts": 1770576480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 249.0, "quote_volume": 11.4291, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.4291}, {"ts": 1770576540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 435.0, "quote_volume": 19.923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576600000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 424.0, "quote_volume": 19.4394, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 9.2718}, {"ts": 1770576660000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 6719.0, "quote_volume": 307.7503, "trades": 5, "taker_buy_volume": 434.0, "taker_buy_quote": 19.8973}, {"ts": 1770576720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 206.0, "quote_volume": 9.4142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 428.0, "quote_volume": 19.5596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576840000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 11429.0, "quote_volume": 522.3256, "trades": 44, "taker_buy_volume": 2395.0, "taker_buy_quote": 109.4718}, {"ts": 1770576900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 202.0, "quote_volume": 9.2516, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.2516}, {"ts": 1770576960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 462.0, "quote_volume": 21.1134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 497.0, "quote_volume": 22.7626, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 22.7626}, {"ts": 1770577080000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 675.0, "quote_volume": 30.8911, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 19.9688}, {"ts": 1770577140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 445.0, "quote_volume": 20.3365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 482.0, "quote_volume": 22.0756, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.0756}, {"ts": 1770577260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1028.0, "quote_volume": 47.0824, "trades": 6, "taker_buy_volume": 1028.0, "taker_buy_quote": 47.0824}, {"ts": 1770577320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 434.0, "quote_volume": 19.8338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 265.0, "quote_volume": 12.137, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.137}, {"ts": 1770577440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 404.0, "quote_volume": 18.5032, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 18.5032}, {"ts": 1770577500000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 234.0, "quote_volume": 10.7172, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.7172}, {"ts": 1770577620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 187.0, "quote_volume": 8.5646, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.5646}, {"ts": 1770577680000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 9094.0, "quote_volume": 416.4829, "trades": 18, "taker_buy_volume": 8871.0, "taker_buy_quote": 406.2918}, {"ts": 1770577740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 435.0, "quote_volume": 19.923, "trades": 3, "taker_buy_volume": 435.0, "taker_buy_quote": 19.923}, {"ts": 1770577800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 202.0, "quote_volume": 9.2314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1000.0, "quote_volume": 45.7, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 45.7}, {"ts": 1770577920000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 5208.0, "quote_volume": 238.0305, "trades": 24, "taker_buy_volume": 483.0, "taker_buy_quote": 22.098}, {"ts": 1770577980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 218.0, "quote_volume": 9.9844, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9844}, {"ts": 1770578040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 2707.0, "quote_volume": 123.9806, "trades": 12, "taker_buy_volume": 2707.0, "taker_buy_quote": 123.9806}, {"ts": 1770578100000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 1287.0, "quote_volume": 58.971, "trades": 5, "taker_buy_volume": 1287.0, "taker_buy_quote": 58.971}, {"ts": 1770578160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 192.0, "quote_volume": 8.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 250.0, "quote_volume": 11.45, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.45}, {"ts": 1770578280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 264.0, "quote_volume": 12.0912, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.0912}, {"ts": 1770578340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 203.0, "quote_volume": 9.2974, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 9.2974}, {"ts": 1770578460000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 451.0, "quote_volume": 20.6558, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.6558}, {"ts": 1770578520000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4533.0, "quote_volume": 207.1581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 437.0, "quote_volume": 19.9709, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 19.9709}, {"ts": 1770578700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 187.0, "quote_volume": 8.5459, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.5459}, {"ts": 1770578760000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 420.0, "quote_volume": 19.194, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 19.194}, {"ts": 1770578880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 499.0, "quote_volume": 22.8043, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 22.8043}, {"ts": 1770579060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 12238.0, "quote_volume": 559.2766, "trades": 3, "taker_buy_volume": 12238.0, "taker_buy_quote": 559.2766}, {"ts": 1770579120000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 999.0, "quote_volume": 45.5544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 490.0, "quote_volume": 22.3689, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3793}, {"ts": 1770579240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 358.0, "quote_volume": 16.3606, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 16.3606}, {"ts": 1770579300000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 240.0, "quote_volume": 10.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 219.0, "quote_volume": 10.0083, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.0083}, {"ts": 1770579420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 264.0, "quote_volume": 12.0648, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.0648}, {"ts": 1770579480000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 9785.0, "quote_volume": 447.1571, "trades": 46, "taker_buy_volume": 7085.0, "taker_buy_quote": 323.7845}, {"ts": 1770579540000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1439.0, "quote_volume": 65.8816, "trades": 4, "taker_buy_volume": 1193.0, "taker_buy_quote": 54.6394}, {"ts": 1770579600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 249.0, "quote_volume": 11.4042, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.4042}, {"ts": 1770579660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 218.0, "quote_volume": 9.9844, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9844}, {"ts": 1770579780000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 2535.0, "quote_volume": 115.8899, "trades": 10, "taker_buy_volume": 404.0, "taker_buy_quote": 18.5032}, {"ts": 1770579840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 250.0, "quote_volume": 11.45, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.45}, {"ts": 1770579960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 186.0, "quote_volume": 8.5188, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.5188}, {"ts": 1770580020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 452.0, "quote_volume": 20.7016, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 20.7016}, {"ts": 1770580140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 218.0, "quote_volume": 9.9844, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9844}, {"ts": 1770580200000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 10665.0, "quote_volume": 489.049, "trades": 26, "taker_buy_volume": 8856.0, "taker_buy_quote": 406.3777}, {"ts": 1770580260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 419.0, "quote_volume": 19.274, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 19.274}, {"ts": 1770580320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 845.0, "quote_volume": 38.7855, "trades": 5, "taker_buy_volume": 169.0, "taker_buy_quote": 7.7571}, {"ts": 1770580380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1840.0, "quote_volume": 84.456, "trades": 7, "taker_buy_volume": 187.0, "taker_buy_quote": 8.5833}, {"ts": 1770580440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3136.0, "quote_volume": 143.9424, "trades": 11, "taker_buy_volume": 2266.0, "taker_buy_quote": 104.0094}, {"ts": 1770580500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 217.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.982}, {"ts": 1770580620000, "open": 0.046, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 1219.0, "quote_volume": 55.9142, "trades": 3, "taker_buy_volume": 420.0, "taker_buy_quote": 19.32}, {"ts": 1770580680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 133.0, "quote_volume": 6.0914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 451.0, "quote_volume": 20.6558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 388.0, "quote_volume": 17.8092, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 17.8092}, {"ts": 1770580860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 234.0, "quote_volume": 10.7172, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.7172}, {"ts": 1770580920000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 6063.0, "quote_volume": 277.0791, "trades": 6, "taker_buy_volume": 5245.0, "taker_buy_quote": 239.6965}, {"ts": 1770580980000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 10866.0, "quote_volume": 495.5331, "trades": 13, "taker_buy_volume": 435.0, "taker_buy_quote": 19.8795}, {"ts": 1770581040000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 195.0, "quote_volume": 8.8725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 467.0, "quote_volume": 21.2952, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 21.2952}, {"ts": 1770581220000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 218.0, "quote_volume": 9.9408, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9408}, {"ts": 1770581280000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 369.0, "quote_volume": 16.8083, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 8.5728}, {"ts": 1770581340000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 470.0, "quote_volume": 21.4569, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3793}, {"ts": 1770581400000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 7650.0, "quote_volume": 348.8974, "trades": 24, "taker_buy_volume": 6042.0, "taker_buy_quote": 275.5726}, {"ts": 1770581460000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 401.0, "quote_volume": 18.2856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 499.0, "quote_volume": 22.773, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 8.5002}, {"ts": 1770581580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 405.0, "quote_volume": 18.5085, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 18.5085}, {"ts": 1770581640000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 171.0, "quote_volume": 7.8147, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.8147}, {"ts": 1770581700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 404.0, "quote_volume": 18.4628, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 18.4628}, {"ts": 1770581820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 374.0, "quote_volume": 17.0918, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 17.0918}, {"ts": 1770582000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3186.0, "quote_volume": 145.6002, "trades": 11, "taker_buy_volume": 1966.0, "taker_buy_quote": 89.8462}, {"ts": 1770582060000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 3621.0, "quote_volume": 165.1176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 451.0, "quote_volume": 20.6107, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.6107}, {"ts": 1770582180000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5908.0, "quote_volume": 269.4048, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582240000, "open": 0.0455, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 13350.0, "quote_volume": 610.0373, "trades": 5, "taker_buy_volume": 12952.0, "taker_buy_quote": 591.9064}, {"ts": 1770582300000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 47558.0, "quote_volume": 2173.082, "trades": 37, "taker_buy_volume": 42833.0, "taker_buy_quote": 1957.1495}, {"ts": 1770582360000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1284.0, "quote_volume": 58.5504, "trades": 3, "taker_buy_volume": 811.0, "taker_buy_quote": 36.9816}, {"ts": 1770582420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 7658.0, "quote_volume": 349.9706, "trades": 3, "taker_buy_volume": 7658.0, "taker_buy_quote": 349.9706}, {"ts": 1770582480000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 6958.0, "quote_volume": 317.3128, "trades": 7, "taker_buy_volume": 457.0, "taker_buy_quote": 20.8672}, {"ts": 1770582540000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 388.0, "quote_volume": 17.7316, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 17.7316}, {"ts": 1770582660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 156.0, "quote_volume": 7.1292, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 7.1292}, {"ts": 1770582720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 249.0, "quote_volume": 11.3793, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3793}, {"ts": 1770582960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 218.0, "quote_volume": 9.9626, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9626}, {"ts": 1770583020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4987.0, "quote_volume": 227.9059, "trades": 8, "taker_buy_volume": 4987.0, "taker_buy_quote": 227.9059}, {"ts": 1770583080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 466.0, "quote_volume": 21.3428, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 21.3428}, {"ts": 1770583140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 202.0, "quote_volume": 9.2314, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.2314}, {"ts": 1770583260000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 661.0, "quote_volume": 30.2295, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 30.2295}, {"ts": 1770583320000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 264.0, "quote_volume": 12.0912, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.0912}, {"ts": 1770583440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 418.0, "quote_volume": 19.1444, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 19.1444}, {"ts": 1770583500000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 249.0, "quote_volume": 11.3793, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3793}, {"ts": 1770583620000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 249.0, "quote_volume": 11.3793, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3793}, {"ts": 1770583680000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 459.0, "quote_volume": 20.9304, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 20.9304}, {"ts": 1770583800000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 454.0, "quote_volume": 20.7024, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 20.7024}, {"ts": 1770583980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 193.0, "quote_volume": 8.8008, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.8008}, {"ts": 1770584040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 188.0, "quote_volume": 8.554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 229.0, "quote_volume": 10.4195, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.4195}, {"ts": 1770584160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 525.0, "quote_volume": 23.8875, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 23.8875}, {"ts": 1770584220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 3092.0, "quote_volume": 140.686, "trades": 10, "taker_buy_volume": 3092.0, "taker_buy_quote": 140.686}, {"ts": 1770584400000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584460000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 3079.0, "quote_volume": 140.0945, "trades": 3, "taker_buy_volume": 3079.0, "taker_buy_quote": 140.0945}, {"ts": 1770584520000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 468.0, "quote_volume": 21.3408, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 21.3408}, {"ts": 1770584580000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 252.0, "quote_volume": 11.4912, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.4912}, {"ts": 1770584640000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5500.0, "quote_volume": 250.8, "trades": 2, "taker_buy_volume": 5500.0, "taker_buy_quote": 250.8}, {"ts": 1770584700000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 759.0, "quote_volume": 34.6104, "trades": 2, "taker_buy_volume": 759.0, "taker_buy_quote": 34.6104}, {"ts": 1770584760000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 11205.0, "quote_volume": 511.1972, "trades": 7, "taker_buy_volume": 11205.0, "taker_buy_quote": 511.1972}, {"ts": 1770584820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584880000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 536.0, "quote_volume": 24.4416, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 24.4416}, {"ts": 1770584940000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 238.0, "quote_volume": 10.8528, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.8528}, {"ts": 1770585060000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 279.0, "quote_volume": 12.7224, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.7224}, {"ts": 1770585120000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2822.0, "quote_volume": 128.6832, "trades": 4, "taker_buy_volume": 2822.0, "taker_buy_quote": 128.6832}, {"ts": 1770585180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 256.0, "quote_volume": 11.6992, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.6992}, {"ts": 1770585240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 448.0, "quote_volume": 20.4736, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.4736}, {"ts": 1770585300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585600000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4725.0, "quote_volume": 215.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585660000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 226.0, "quote_volume": 10.3056, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3056}, {"ts": 1770585720000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585840000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 36723.0, "quote_volume": 1673.9076, "trades": 33, "taker_buy_volume": 19188.0, "taker_buy_quote": 874.9728}, {"ts": 1770585900000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 392.0, "quote_volume": 17.836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585960000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586020000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586080000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 522.0, "quote_volume": 23.751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586200000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1444.0, "quote_volume": 65.8464, "trades": 1, "taker_buy_volume": 1444.0, "taker_buy_quote": 65.8464}, {"ts": 1770586260000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 235.0, "quote_volume": 10.6925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586320000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 2630.0, "quote_volume": 119.402, "trades": 3, "taker_buy_volume": 1954.0, "taker_buy_quote": 88.7116}, {"ts": 1770586380000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 909.0, "quote_volume": 41.2919, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6015}, {"ts": 1770586440000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 590.0, "quote_volume": 26.7423, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 6.9462}, {"ts": 1770586500000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 3770.0, "quote_volume": 170.895, "trades": 8, "taker_buy_volume": 2157.0, "taker_buy_quote": 97.7324}, {"ts": 1770586560000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 249.0, "quote_volume": 11.3046, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3046}, {"ts": 1770586620000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 3493.0, "quote_volume": 158.2078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586680000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 673.0, "quote_volume": 30.4415, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 9.9207}, {"ts": 1770586740000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 530.0, "quote_volume": 24.009, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 24.009}, {"ts": 1770586800000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 2863.0, "quote_volume": 129.6939, "trades": 6, "taker_buy_volume": 2639.0, "taker_buy_quote": 119.5467}, {"ts": 1770586860000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 1144.0, "quote_volume": 51.8002, "trades": 4, "taker_buy_volume": 914.0, "taker_buy_quote": 41.4042}, {"ts": 1770586920000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 438.0, "quote_volume": 19.8414, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 19.8414}, {"ts": 1770586980000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 2799.0, "quote_volume": 126.7762, "trades": 8, "taker_buy_volume": 2614.0, "taker_buy_quote": 118.4142}, {"ts": 1770587040000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 1074.0, "quote_volume": 48.634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587100000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 6298.0, "quote_volume": 285.2994, "trades": 16, "taker_buy_volume": 5622.0, "taker_buy_quote": 254.6766}, {"ts": 1770587160000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 373.0, "quote_volume": 16.9112, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 6.4922}, {"ts": 1770587220000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 555.0, "quote_volume": 25.1695, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 12.712}, {"ts": 1770587280000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 4591.0, "quote_volume": 208.4314, "trades": 5, "taker_buy_volume": 4591.0, "taker_buy_quote": 208.4314}, {"ts": 1770587340000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 3196.0, "quote_volume": 145.0762, "trades": 3, "taker_buy_volume": 2751.0, "taker_buy_quote": 124.8954}, {"ts": 1770587400000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 452.0, "quote_volume": 20.4959, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 9.2162}, {"ts": 1770587460000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 513.0, "quote_volume": 23.2902, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 23.2902}, {"ts": 1770587520000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 201.0, "quote_volume": 9.1053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587580000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 1557.0, "quote_volume": 70.6422, "trades": 3, "taker_buy_volume": 1101.0, "taker_buy_quote": 49.9854}, {"ts": 1770587640000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 451.0, "quote_volume": 20.4754, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.4754}, {"ts": 1770587700000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 2610.0, "quote_volume": 118.494, "trades": 9, "taker_buy_volume": 2610.0, "taker_buy_quote": 118.494}, {"ts": 1770587760000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 5167.0, "quote_volume": 234.5637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 432.0, "quote_volume": 19.5945, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3046}, {"ts": 1770587880000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 3638.0, "quote_volume": 165.1652, "trades": 10, "taker_buy_volume": 3638.0, "taker_buy_quote": 165.1652}, {"ts": 1770587940000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1147.0, "quote_volume": 52.0738, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588000000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 429.0, "quote_volume": 19.4968, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 19.4968}, {"ts": 1770588060000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 202.0, "quote_volume": 9.191, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.191}, {"ts": 1770588120000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 430.0, "quote_volume": 19.522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588180000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 426.0, "quote_volume": 19.3637, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6015}, {"ts": 1770588240000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 482.0, "quote_volume": 21.931, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 21.931}, {"ts": 1770588300000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 224.0, "quote_volume": 10.1696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588360000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 675.0, "quote_volume": 30.6857, "trades": 3, "taker_buy_volume": 407.0, "taker_buy_quote": 18.5185}, {"ts": 1770588420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 186.0, "quote_volume": 8.463, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.463}, {"ts": 1770588480000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 3610.0, "quote_volume": 163.894, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 5990.0, "quote_volume": 271.9663, "trades": 9, "taker_buy_volume": 5990.0, "taker_buy_quote": 271.9663}, {"ts": 1770588600000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 450.0, "quote_volume": 20.475, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.475}, {"ts": 1770588660000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 448.0, "quote_volume": 20.3626, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.3626}, {"ts": 1770588780000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 187.0, "quote_volume": 8.5085, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.5085}, {"ts": 1770588840000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 2508.0, "quote_volume": 114.114, "trades": 12, "taker_buy_volume": 2508.0, "taker_buy_quote": 114.114}, {"ts": 1770588900000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 233.0, "quote_volume": 10.6248, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6248}, {"ts": 1770588960000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 450.0, "quote_volume": 20.52, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.52}, {"ts": 1770589020000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 8373.0, "quote_volume": 381.8088, "trades": 2, "taker_buy_volume": 8373.0, "taker_buy_quote": 381.8088}, {"ts": 1770589080000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 698.0, "quote_volume": 31.8288, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 31.8288}, {"ts": 1770589140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 419.0, "quote_volume": 19.1483, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 19.1483}, {"ts": 1770589200000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 775.0, "quote_volume": 35.3633, "trades": 5, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6481}, {"ts": 1770589260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 201.0, "quote_volume": 9.1857, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.1857}, {"ts": 1770589380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 388.0, "quote_volume": 17.7316, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 17.7316}, {"ts": 1770589440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 481.0, "quote_volume": 21.9817, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.9817}, {"ts": 1770589620000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 280.0, "quote_volume": 12.768, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.768}, {"ts": 1770589740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 248.0, "quote_volume": 11.3088, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.3088}, {"ts": 1770589800000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 450.0, "quote_volume": 20.52, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.52}, {"ts": 1770589920000, "open": 0.0456, "high": 0.0456, "low": 0.0454, "close": 0.0454, "volume": 8597.0, "quote_volume": 390.3504, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6248}, {"ts": 1770589980000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 217.0, "quote_volume": 9.8952, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.8952}, {"ts": 1770590100000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 249.0, "quote_volume": 11.3544, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.3544}, {"ts": 1770590160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 465.0, "quote_volume": 21.204, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 21.204}, {"ts": 1770590280000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590340000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590400000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 176.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 8.008}, {"ts": 1770590460000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590520000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 342.0, "quote_volume": 15.6077, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 15.6077}, {"ts": 1770590580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 232.0, "quote_volume": 10.6024, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.6024}, {"ts": 1770590640000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 4417.0, "quote_volume": 201.0411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 512.0, "quote_volume": 23.3984, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 23.3984}, {"ts": 1770590760000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 218.0, "quote_volume": 9.9626, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9626}, {"ts": 1770590880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 233.0, "quote_volume": 10.6481, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6481}, {"ts": 1770590940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 186.0, "quote_volume": 8.5002, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.5002}, {"ts": 1770591060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 22038.0, "quote_volume": 1007.0012, "trades": 12, "taker_buy_volume": 22038.0, "taker_buy_quote": 1007.0012}, {"ts": 1770591540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591780000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 3344.0, "quote_volume": 153.4699, "trades": 2, "taker_buy_volume": 3344.0, "taker_buy_quote": 153.4699}, {"ts": 1770591840000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 671.0, "quote_volume": 30.8238, "trades": 3, "taker_buy_volume": 671.0, "taker_buy_quote": 30.8238}, {"ts": 1770591900000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 189.0, "quote_volume": 8.694, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 8.694}, {"ts": 1770591960000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 1114.0, "quote_volume": 51.5053, "trades": 6, "taker_buy_volume": 540.0, "taker_buy_quote": 24.9865}, {"ts": 1770592020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5947.0, "quote_volume": 275.9408, "trades": 21, "taker_buy_volume": 5947.0, "taker_buy_quote": 275.9408}, {"ts": 1770592080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 7668.0, "quote_volume": 354.2616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 233.0, "quote_volume": 10.7879, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.7879}, {"ts": 1770592200000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 1637.0, "quote_volume": 75.4288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592260000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 520.0, "quote_volume": 23.868, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 23.868}, {"ts": 1770592320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 996.0, "quote_volume": 45.7164, "trades": 4, "taker_buy_volume": 490.0, "taker_buy_quote": 22.491}, {"ts": 1770592380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 10035.0, "quote_volume": 460.6065, "trades": 17, "taker_buy_volume": 4409.0, "taker_buy_quote": 202.3731}, {"ts": 1770592500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 247.0, "quote_volume": 11.3373, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.3373}, {"ts": 1770592560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 920.0, "quote_volume": 42.136, "trades": 3, "taker_buy_volume": 760.0, "taker_buy_quote": 34.808}, {"ts": 1770592620000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 392.0, "quote_volume": 17.9754, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 17.9754}, {"ts": 1770592680000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 502.0, "quote_volume": 23.0306, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 17.901}, {"ts": 1770592740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 5688.0, "quote_volume": 260.5104, "trades": 4, "taker_buy_volume": 5688.0, "taker_buy_quote": 260.5104}, {"ts": 1770592860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 18014.0, "quote_volume": 825.0412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592980000, "open": 0.0457, "high": 0.0457, "low": 0.0455, "close": 0.0456, "volume": 10085.0, "quote_volume": 459.3156, "trades": 11, "taker_buy_volume": 8919.0, "taker_buy_quote": 406.2626}, {"ts": 1770593040000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593100000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 6843.0, "quote_volume": 311.3388, "trades": 4, "taker_buy_volume": 6843.0, "taker_buy_quote": 311.3388}, {"ts": 1770593160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 7499.0, "quote_volume": 341.2045, "trades": 5, "taker_buy_volume": 1873.0, "taker_buy_quote": 85.2215}, {"ts": 1770593340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 2097.0, "quote_volume": 95.4135, "trades": 2, "taker_buy_volume": 2097.0, "taker_buy_quote": 95.4135}, {"ts": 1770593400000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1944.0, "quote_volume": 88.2576, "trades": 2, "taker_buy_volume": 1944.0, "taker_buy_quote": 88.2576}, {"ts": 1770593460000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 9951.0, "quote_volume": 453.2021, "trades": 4, "taker_buy_volume": 9951.0, "taker_buy_quote": 453.2021}, {"ts": 1770593520000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 231.0, "quote_volume": 10.5105, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.5105}, {"ts": 1770593580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 203.0, "quote_volume": 9.2365, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 9.2365}, {"ts": 1770593640000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 26593.0, "quote_volume": 1210.3644, "trades": 12, "taker_buy_volume": 26593.0, "taker_buy_quote": 1210.3644}, {"ts": 1770593700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593760000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 12676.0, "quote_volume": 575.4904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 26905.0, "quote_volume": 1219.802, "trades": 15, "taker_buy_volume": 13895.0, "taker_buy_quote": 630.449}, {"ts": 1770593880000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593940000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594000000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1411.0, "quote_volume": 64.0594, "trades": 6, "taker_buy_volume": 735.0, "taker_buy_quote": 33.369}, {"ts": 1770594060000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 5639.0, "quote_volume": 256.0106, "trades": 6, "taker_buy_volume": 5639.0, "taker_buy_quote": 256.0106}, {"ts": 1770594120000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 11956.0, "quote_volume": 543.998, "trades": 8, "taker_buy_volume": 11802.0, "taker_buy_quote": 536.991}, {"ts": 1770594180000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 4950.0, "quote_volume": 225.225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594240000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594300000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 566.0, "quote_volume": 25.8096, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 25.8096}, {"ts": 1770594360000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 6215.0, "quote_volume": 283.404, "trades": 9, "taker_buy_volume": 5136.0, "taker_buy_quote": 234.2016}, {"ts": 1770594420000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594480000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594540000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 247.0, "quote_volume": 11.2632, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.2632}, {"ts": 1770594600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 751.0, "quote_volume": 34.3207, "trades": 2, "taker_buy_volume": 751.0, "taker_buy_quote": 34.3207}, {"ts": 1770594660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 222.0, "quote_volume": 10.1232, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 10.1232}, {"ts": 1770594780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594840000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594960000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1281.0, "quote_volume": 58.2855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595020000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 180.0, "quote_volume": 8.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 227.0, "quote_volume": 10.3058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595140000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 8888.0, "quote_volume": 404.3775, "trades": 7, "taker_buy_volume": 6404.0, "taker_buy_quote": 291.382}, {"ts": 1770595260000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 5575.0, "quote_volume": 253.643, "trades": 14, "taker_buy_volume": 4704.0, "taker_buy_quote": 214.032}, {"ts": 1770595320000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5168.0, "quote_volume": 235.144, "trades": 7, "taker_buy_volume": 5168.0, "taker_buy_quote": 235.144}, {"ts": 1770595380000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5342.0, "quote_volume": 243.061, "trades": 3, "taker_buy_volume": 4950.0, "taker_buy_quote": 225.225}, {"ts": 1770595440000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 240.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595500000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595560000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 260.0, "quote_volume": 11.83, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595620000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1381.0, "quote_volume": 62.8355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595680000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 6505.0, "quote_volume": 295.9775, "trades": 10, "taker_buy_volume": 6505.0, "taker_buy_quote": 295.9775}, {"ts": 1770595740000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 452.0, "quote_volume": 20.5417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595800000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 1374.0, "quote_volume": 62.539, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 10.032}, {"ts": 1770595860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 245.0, "quote_volume": 11.1475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5214.0, "quote_volume": 237.237, "trades": 4, "taker_buy_volume": 1872.0, "taker_buy_quote": 85.176}, {"ts": 1770595980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 15825.0, "quote_volume": 721.62, "trades": 8, "taker_buy_volume": 15825.0, "taker_buy_quote": 721.62}, {"ts": 1770596040000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 13938.0, "quote_volume": 635.5277, "trades": 9, "taker_buy_volume": 13487.0, "taker_buy_quote": 615.0072}, {"ts": 1770596100000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 10255.0, "quote_volume": 467.628, "trades": 4, "taker_buy_volume": 5305.0, "taker_buy_quote": 241.908}, {"ts": 1770596160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1686.0, "quote_volume": 76.713, "trades": 1, "taker_buy_volume": 1686.0, "taker_buy_quote": 76.713}, {"ts": 1770596220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 210.0, "quote_volume": 9.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 504.0, "quote_volume": 22.932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596400000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 688.0, "quote_volume": 31.3728, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 31.3728}, {"ts": 1770596460000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 416.0, "quote_volume": 18.9696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596520000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 1384.0, "quote_volume": 63.2275, "trades": 3, "taker_buy_volume": 1171.0, "taker_buy_quote": 53.5147}, {"ts": 1770596580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1037.0, "quote_volume": 47.3909, "trades": 1, "taker_buy_volume": 1037.0, "taker_buy_quote": 47.3909}, {"ts": 1770596640000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 266.0, "quote_volume": 12.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 7661.0, "quote_volume": 350.1077, "trades": 13, "taker_buy_volume": 7284.0, "taker_buy_quote": 332.8788}, {"ts": 1770596760000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 1693.0, "quote_volume": 77.3025, "trades": 5, "taker_buy_volume": 1017.0, "taker_buy_quote": 46.4769}, {"ts": 1770596820000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5712.0, "quote_volume": 260.4672, "trades": 5, "taker_buy_volume": 5712.0, "taker_buy_quote": 260.4672}, {"ts": 1770596880000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 1518.0, "quote_volume": 69.1659, "trades": 3, "taker_buy_volume": 969.0, "taker_buy_quote": 44.1864}, {"ts": 1770596940000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 676.0, "quote_volume": 30.758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597000000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1812.0, "quote_volume": 82.446, "trades": 9, "taker_buy_volume": 482.0, "taker_buy_quote": 21.931}, {"ts": 1770597060000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1233.0, "quote_volume": 56.1015, "trades": 2, "taker_buy_volume": 968.0, "taker_buy_quote": 44.044}, {"ts": 1770597120000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 1191.0, "quote_volume": 54.291, "trades": 2, "taker_buy_volume": 1191.0, "taker_buy_quote": 54.291}, {"ts": 1770597180000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 440.0, "quote_volume": 20.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597240000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 197.0, "quote_volume": 8.9635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 676.0, "quote_volume": 30.758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 237.0, "quote_volume": 10.7598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597420000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1100.0, "quote_volume": 49.94, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597480000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 242.0, "quote_volume": 10.9868, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 10.9868}, {"ts": 1770597540000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597600000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 479.0, "quote_volume": 21.7466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597660000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 209.0, "quote_volume": 9.4886, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.4886}, {"ts": 1770597720000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 197.0, "quote_volume": 8.9438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597780000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 1368.0, "quote_volume": 62.0809, "trades": 4, "taker_buy_volume": 220.0, "taker_buy_quote": 9.988}, {"ts": 1770597840000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597900000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 4950.0, "quote_volume": 224.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597960000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 962.0, "quote_volume": 43.6525, "trades": 4, "taker_buy_volume": 554.0, "taker_buy_quote": 25.1516}, {"ts": 1770598020000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 226.0, "quote_volume": 10.2604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598080000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598140000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 234.0, "quote_volume": 10.6236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598200000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 447.0, "quote_volume": 20.2938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5565.0, "quote_volume": 253.2075, "trades": 9, "taker_buy_volume": 5565.0, "taker_buy_quote": 253.2075}, {"ts": 1770598380000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 434.0, "quote_volume": 19.747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598440000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 243.0, "quote_volume": 11.0565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598500000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5335.0, "quote_volume": 242.7425, "trades": 3, "taker_buy_volume": 5335.0, "taker_buy_quote": 242.7425}, {"ts": 1770598560000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 2003.0, "quote_volume": 91.3121, "trades": 2, "taker_buy_volume": 1756.0, "taker_buy_quote": 80.0736}, {"ts": 1770598620000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 230.0, "quote_volume": 10.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598680000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1861.0, "quote_volume": 84.8616, "trades": 3, "taker_buy_volume": 1861.0, "taker_buy_quote": 84.8616}, {"ts": 1770598740000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 6171.0, "quote_volume": 281.3464, "trades": 6, "taker_buy_volume": 5659.0, "taker_buy_quote": 258.0504}, {"ts": 1770598800000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 274.0, "quote_volume": 12.467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598920000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 966.0, "quote_volume": 44.0255, "trades": 3, "taker_buy_volume": 725.0, "taker_buy_quote": 33.06}, {"ts": 1770598980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 452.0, "quote_volume": 20.566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 243.0, "quote_volume": 11.0565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599220000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 1220.0, "quote_volume": 55.486, "trades": 2, "taker_buy_volume": 980.0, "taker_buy_quote": 44.59}, {"ts": 1770599280000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 2471.0, "quote_volume": 112.3904, "trades": 5, "taker_buy_volume": 1952.0, "taker_buy_quote": 88.816}, {"ts": 1770599340000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 8937.0, "quote_volume": 407.3935, "trades": 7, "taker_buy_volume": 8937.0, "taker_buy_quote": 407.3935}, {"ts": 1770599400000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 243.0, "quote_volume": 11.0565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599460000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 268.0, "quote_volume": 12.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 265.0, "quote_volume": 12.0575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599640000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 216.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 2096.0, "quote_volume": 95.368, "trades": 2, "taker_buy_volume": 1850.0, "taker_buy_quote": 84.175}, {"ts": 1770599760000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1171.0, "quote_volume": 53.2805, "trades": 3, "taker_buy_volume": 239.0, "taker_buy_quote": 10.8745}, {"ts": 1770599820000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2853.0, "quote_volume": 130.0968, "trades": 7, "taker_buy_volume": 2853.0, "taker_buy_quote": 130.0968}, {"ts": 1770599880000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 267.0, "quote_volume": 12.1752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599940000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 267.0, "quote_volume": 12.1752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600000000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600060000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 852.0, "quote_volume": 38.8904, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 17.9144}, {"ts": 1770600120000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 317.0, "quote_volume": 14.5186, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 14.5186}, {"ts": 1770600180000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 186.0, "quote_volume": 8.5188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600240000, "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 2813.0, "quote_volume": 128.8332, "trades": 15, "taker_buy_volume": 1403.0, "taker_buy_quote": 64.295}, {"ts": 1770600300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 1122.0, "quote_volume": 51.4552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600480000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 260.0, "quote_volume": 11.908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 308.0, "quote_volume": 14.1064, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.1064}, {"ts": 1770600600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 227.0, "quote_volume": 10.3739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 458.0, "quote_volume": 20.9306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 264.0, "quote_volume": 12.0648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 23537.0, "quote_volume": 1075.6409, "trades": 24, "taker_buy_volume": 4950.0, "taker_buy_quote": 226.215}, {"ts": 1770600900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600960000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 1109.0, "quote_volume": 50.5496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601020000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 563.0, "quote_volume": 25.6518, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 16.0968}, {"ts": 1770601080000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601140000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 239.0, "quote_volume": 10.8745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601200000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 251.0, "quote_volume": 11.4205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601260000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601320000, "open": 0.0455, "high": 0.0455, "low": 0.0453, "close": 0.0453, "volume": 43433.0, "quote_volume": 1975.0724, "trades": 78, "taker_buy_volume": 6454.0, "taker_buy_quote": 292.9879}, {"ts": 1770601380000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 543.0, "quote_volume": 24.6299, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 14.528}, {"ts": 1770601440000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601500000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 218.0, "quote_volume": 9.8972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601560000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 15759.0, "quote_volume": 716.9909, "trades": 12, "taker_buy_volume": 15323.0, "taker_buy_quote": 697.1965}, {"ts": 1770601620000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 329.0, "quote_volume": 14.9695, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 14.9695}, {"ts": 1770601680000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1057.0, "quote_volume": 48.0935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601740000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 400.0, "quote_volume": 18.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601800000, "open": 0.0454, "high": 0.0457, "low": 0.0454, "close": 0.0457, "volume": 157203.0, "quote_volume": 7177.2297, "trades": 61, "taker_buy_volume": 140199.0, "taker_buy_quote": 6400.2027}, {"ts": 1770601860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 462.0, "quote_volume": 21.1134, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 21.1134}, {"ts": 1770601920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 493.0, "quote_volume": 22.4808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601980000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 484.0, "quote_volume": 22.092, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.8712}, {"ts": 1770602040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 277.0, "quote_volume": 12.6589, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.6589}, {"ts": 1770602100000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 4437.0, "quote_volume": 202.7267, "trades": 3, "taker_buy_volume": 3995.0, "taker_buy_quote": 182.5715}, {"ts": 1770602160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 400.0, "quote_volume": 18.28, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 18.28}, {"ts": 1770602220000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 186.0, "quote_volume": 8.4816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 458.0, "quote_volume": 20.8848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602340000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 401.0, "quote_volume": 18.3257, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 18.3257}, {"ts": 1770602400000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 2145.0, "quote_volume": 97.832, "trades": 9, "taker_buy_volume": 200.0, "taker_buy_quote": 9.14}, {"ts": 1770602460000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 8539.0, "quote_volume": 388.5245, "trades": 6, "taker_buy_volume": 8176.0, "taker_buy_quote": 372.008}, {"ts": 1770602520000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 481.0, "quote_volume": 21.9086, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.5336}, {"ts": 1770602580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 714.0, "quote_volume": 32.487, "trades": 3, "taker_buy_volume": 714.0, "taker_buy_quote": 32.487}, {"ts": 1770602640000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 189.0, "quote_volume": 8.5995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5281.0, "quote_volume": 240.2855, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602760000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 438.0, "quote_volume": 19.929, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 19.929}, {"ts": 1770602820000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 231.0, "quote_volume": 10.5105, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.5105}, {"ts": 1770602880000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 909.0, "quote_volume": 41.3083, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 18.0635}, {"ts": 1770602940000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603000000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 205.0, "quote_volume": 9.3275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603060000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 397.0, "quote_volume": 18.0635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603120000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 71967.0, "quote_volume": 3274.4985, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603180000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603240000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 398.0, "quote_volume": 18.0692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 239.0, "quote_volume": 10.8506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5299.0, "quote_volume": 241.1045, "trades": 2, "taker_buy_volume": 5299.0, "taker_buy_quote": 241.1045}, {"ts": 1770603420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 2087.0, "quote_volume": 94.9585, "trades": 5, "taker_buy_volume": 1343.0, "taker_buy_quote": 61.1065}, {"ts": 1770603480000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 1910.0, "quote_volume": 86.8784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5929.0, "quote_volume": 269.7695, "trades": 4, "taker_buy_volume": 5929.0, "taker_buy_quote": 269.7695}, {"ts": 1770603600000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603660000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 472.0, "quote_volume": 21.4288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603720000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 3059.0, "quote_volume": 139.1845, "trades": 7, "taker_buy_volume": 2130.0, "taker_buy_quote": 96.915}, {"ts": 1770603780000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 247.0, "quote_volume": 11.2138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603840000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 711.0, "quote_volume": 32.3505, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 15.652}, {"ts": 1770603900000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 345.0, "quote_volume": 15.6975, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 15.6975}, {"ts": 1770603960000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604020000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 526.0, "quote_volume": 23.933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604080000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 307.0, "quote_volume": 13.9685, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 13.9685}, {"ts": 1770604140000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 239.0, "quote_volume": 10.8745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604200000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 243.0, "quote_volume": 11.0565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604260000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 449.0, "quote_volume": 20.4295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604380000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 222.0, "quote_volume": 10.101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604440000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 247.0, "quote_volume": 11.2385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604560000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 247.0, "quote_volume": 11.2385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604620000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 400.0, "quote_volume": 18.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604740000, "open": 0.0455, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 7362.0, "quote_volume": 335.792, "trades": 5, "taker_buy_volume": 7110.0, "taker_buy_quote": 324.326}, {"ts": 1770604800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 201.0, "quote_volume": 9.1857, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.1857}, {"ts": 1770604860000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0458, "volume": 12321.0, "quote_volume": 565.3585, "trades": 8, "taker_buy_volume": 6511.0, "taker_buy_quote": 298.6979}, {"ts": 1770604920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 433.0, "quote_volume": 19.8314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 478.0, "quote_volume": 21.9402, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 21.9402}, {"ts": 1770605040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 201.0, "quote_volume": 9.2259, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.2259}, {"ts": 1770605100000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 403.0, "quote_volume": 18.4387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 899.0, "quote_volume": 41.1742, "trades": 5, "taker_buy_volume": 641.0, "taker_buy_quote": 29.3578}, {"ts": 1770605220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 433.0, "quote_volume": 19.8314, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 19.8314}, {"ts": 1770605280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 220.0, "quote_volume": 10.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605340000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 495.0, "quote_volume": 22.6447, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.6256}, {"ts": 1770605400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 262.0, "quote_volume": 11.9996, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 11.9996}, {"ts": 1770605460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 444.0, "quote_volume": 20.2908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 5231.0, "quote_volume": 239.6245, "trades": 5, "taker_buy_volume": 5231.0, "taker_buy_quote": 239.6245}, {"ts": 1770605580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 198.0, "quote_volume": 9.0486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605640000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 484.0, "quote_volume": 22.1188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605760000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 401.0, "quote_volume": 18.3257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 782.0, "quote_volume": 35.7374, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 11683.0, "quote_volume": 533.8872, "trades": 9, "taker_buy_volume": 6474.0, "taker_buy_quote": 295.8618}, {"ts": 1770606060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 558.0, "quote_volume": 25.5006, "trades": 3, "taker_buy_volume": 558.0, "taker_buy_quote": 25.5006}, {"ts": 1770606120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 575.0, "quote_volume": 26.2775, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 16.0864}, {"ts": 1770606180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 376.0, "quote_volume": 17.1832, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 7.769}, {"ts": 1770606240000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 727.0, "quote_volume": 33.2656, "trades": 3, "taker_buy_volume": 727.0, "taker_buy_quote": 33.2656}, {"ts": 1770606300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 260.0, "quote_volume": 11.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606360000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1525.0, "quote_volume": 69.8212, "trades": 4, "taker_buy_volume": 1287.0, "taker_buy_quote": 58.9446}, {"ts": 1770606420000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 201.0, "quote_volume": 9.2058, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.2058}, {"ts": 1770606480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 386.0, "quote_volume": 17.6402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 185.0, "quote_volume": 8.473, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 8.473}, {"ts": 1770606600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 278.0, "quote_volume": 12.7324, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.7324}, {"ts": 1770606660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 599.0, "quote_volume": 27.3743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2439.0, "quote_volume": 111.4623, "trades": 5, "taker_buy_volume": 2194.0, "taker_buy_quote": 100.2658}, {"ts": 1770606780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 480.0, "quote_volume": 21.936, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.936}, {"ts": 1770606840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3804.0, "quote_volume": 173.8428, "trades": 6, "taker_buy_volume": 3148.0, "taker_buy_quote": 143.8636}, {"ts": 1770606960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 847.0, "quote_volume": 38.7926, "trades": 3, "taker_buy_volume": 847.0, "taker_buy_quote": 38.7926}, {"ts": 1770607020000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 232.0, "quote_volume": 10.6488, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.6488}, {"ts": 1770607080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 760.0, "quote_volume": 34.808, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 15.6636}, {"ts": 1770607140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 476.0, "quote_volume": 21.8008, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.8928}, {"ts": 1770607200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 418.0, "quote_volume": 19.1444, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 19.1444}, {"ts": 1770607260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1257.0, "quote_volume": 57.5706, "trades": 3, "taker_buy_volume": 1020.0, "taker_buy_quote": 46.716}, {"ts": 1770607320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 446.0, "quote_volume": 20.3822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 494.0, "quote_volume": 22.6252, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.6252}, {"ts": 1770607440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 232.0, "quote_volume": 10.6256, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.6256}, {"ts": 1770607500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 231.0, "quote_volume": 10.5567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607560000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 649.0, "quote_volume": 29.6809, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.8928}, {"ts": 1770607620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 448.0, "quote_volume": 20.5184, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.5184}, {"ts": 1770607680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607740000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 4950.0, "quote_volume": 226.6676, "trades": 5, "taker_buy_volume": 4526.0, "taker_buy_quote": 207.2908}, {"ts": 1770607800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 523.0, "quote_volume": 24.0057, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 24.0057}, {"ts": 1770607860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607920000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 965.0, "quote_volume": 44.3495, "trades": 4, "taker_buy_volume": 318.0, "taker_buy_quote": 14.628}, {"ts": 1770607980000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 723.0, "quote_volume": 33.2842, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 12.0782}, {"ts": 1770608040000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 60349.0, "quote_volume": 2782.1104, "trades": 65, "taker_buy_volume": 737.0, "taker_buy_quote": 33.9972}, {"ts": 1770608100000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 241.0, "quote_volume": 11.086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608160000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 2496.0, "quote_volume": 115.042, "trades": 4, "taker_buy_volume": 2260.0, "taker_buy_quote": 104.186}, {"ts": 1770608220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 261.0, "quote_volume": 12.0321, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.0321}, {"ts": 1770608280000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 435.0, "quote_volume": 20.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608340000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 5233.0, "quote_volume": 241.2782, "trades": 4, "taker_buy_volume": 5233.0, "taker_buy_quote": 241.2782}, {"ts": 1770608400000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 251.0, "quote_volume": 11.5711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608460000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 486.0, "quote_volume": 22.4292, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 11.3652}, {"ts": 1770608520000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 200.0, "quote_volume": 9.24, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.24}, {"ts": 1770608580000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1749.0, "quote_volume": 80.7583, "trades": 5, "taker_buy_volume": 1019.0, "taker_buy_quote": 47.0778}, {"ts": 1770608640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 462.0, "quote_volume": 21.3444, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 21.3444}, {"ts": 1770608700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3915.0, "quote_volume": 180.873, "trades": 1, "taker_buy_volume": 3915.0, "taker_buy_quote": 180.873}, {"ts": 1770608760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 5644.0, "quote_volume": 260.1884, "trades": 3, "taker_buy_volume": 5255.0, "taker_buy_quote": 242.2555}, {"ts": 1770608820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 462.0, "quote_volume": 21.3444, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 21.3444}, {"ts": 1770608880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 184.0, "quote_volume": 8.5008, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 8.5008}, {"ts": 1770608940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 648.0, "quote_volume": 29.8728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 6017.0, "quote_volume": 277.9854, "trades": 6, "taker_buy_volume": 6017.0, "taker_buy_quote": 277.9854}, {"ts": 1770609060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 253.0, "quote_volume": 11.6633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609120000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 3188.0, "quote_volume": 147.2594, "trades": 3, "taker_buy_volume": 2926.0, "taker_buy_quote": 135.1812}, {"ts": 1770609180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 571.0, "quote_volume": 26.3802, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 12.1044}, {"ts": 1770609240000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 508.0, "quote_volume": 23.4188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609300000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1628.0, "quote_volume": 75.2136, "trades": 7, "taker_buy_volume": 1108.0, "taker_buy_quote": 51.1896}, {"ts": 1770609360000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609420000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 463.0, "quote_volume": 21.3906, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 21.3906}, {"ts": 1770609540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 575.0, "quote_volume": 26.565, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 26.565}, {"ts": 1770609600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 166.0, "quote_volume": 7.6692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 484.0, "quote_volume": 22.3608, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 22.3608}, {"ts": 1770609720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609780000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609840000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 520.0, "quote_volume": 23.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 448.0, "quote_volume": 20.6528, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.6528}, {"ts": 1770610080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 200.0, "quote_volume": 9.22, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.22}, {"ts": 1770610140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 170.0, "quote_volume": 7.837, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.837}, {"ts": 1770610320000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610440000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 447.0, "quote_volume": 20.6067, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 20.6067}, {"ts": 1770610500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 200.0, "quote_volume": 9.22, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.22}, {"ts": 1770610560000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 385.0, "quote_volume": 17.7485, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 17.7485}, {"ts": 1770610680000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610740000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 20372.0, "quote_volume": 940.1281, "trades": 5, "taker_buy_volume": 20372.0, "taker_buy_quote": 940.1281}, {"ts": 1770610800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 170.0, "quote_volume": 7.854, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.854}, {"ts": 1770610860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610920000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2818.0, "quote_volume": 129.9098, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610980000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 844.0, "quote_volume": 38.9084, "trades": 3, "taker_buy_volume": 844.0, "taker_buy_quote": 38.9084}, {"ts": 1770611040000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611100000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611160000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 478.0, "quote_volume": 22.0836, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 22.0836}, {"ts": 1770611220000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 216.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.9792}, {"ts": 1770611280000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 200.0, "quote_volume": 9.24, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.24}, {"ts": 1770611400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 247.0, "quote_volume": 11.4114, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.4114}, {"ts": 1770611460000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611520000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 247.0, "quote_volume": 11.4114, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.4114}, {"ts": 1770611580000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 246.0, "quote_volume": 11.3652, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.3652}, {"ts": 1770611640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 11445.0, "quote_volume": 528.759, "trades": 5, "taker_buy_volume": 11445.0, "taker_buy_quote": 528.759}, {"ts": 1770611700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 446.0, "quote_volume": 20.6052, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.6052}, {"ts": 1770611760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4950.0, "quote_volume": 228.195, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611820000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 749.0, "quote_volume": 34.5289, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 20.6067}, {"ts": 1770611940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 153.0, "quote_volume": 7.0533, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.0533}, {"ts": 1770612000000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612120000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 216.0, "quote_volume": 9.9576, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.9576}, {"ts": 1770612180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612240000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 199.0, "quote_volume": 9.1739, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.1739}, {"ts": 1770612300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 347.0, "quote_volume": 15.9967, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 15.9967}, {"ts": 1770612360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612480000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 10926.0, "quote_volume": 503.9291, "trades": 15, "taker_buy_volume": 2405.0, "taker_buy_quote": 111.111}, {"ts": 1770612540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 442.0, "quote_volume": 20.3762, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 20.3762}, {"ts": 1770612600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 328.0, "quote_volume": 15.1208, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 15.1208}, {"ts": 1770613080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 195.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 145.0, "quote_volume": 6.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5335.0, "quote_volume": 245.41, "trades": 3, "taker_buy_volume": 5335.0, "taker_buy_quote": 245.41}, {"ts": 1770613620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613740000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613860000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 6154.0, "quote_volume": 283.7209, "trades": 5, "taker_buy_volume": 6154.0, "taker_buy_quote": 283.7209}, {"ts": 1770613920000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 292.0, "quote_volume": 13.4904, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.4904}, {"ts": 1770613980000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614100000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 5459.0, "quote_volume": 251.6599, "trades": 3, "taker_buy_volume": 5144.0, "taker_buy_quote": 237.1384}, {"ts": 1770614220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 31559.0, "quote_volume": 1454.8699, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 353.0, "quote_volume": 16.2733, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 16.2733}, {"ts": 1770614460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 379.0, "quote_volume": 17.4719, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 17.4719}, {"ts": 1770614580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1060.0, "quote_volume": 48.866, "trades": 2, "taker_buy_volume": 1060.0, "taker_buy_quote": 48.866}, {"ts": 1770614700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 507.0, "quote_volume": 23.4234, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.4234}, {"ts": 1770614760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 215.0, "quote_volume": 9.933, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.933}, {"ts": 1770614880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 507.0, "quote_volume": 23.4234, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.4234}, {"ts": 1770614940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615000000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 4965.0, "quote_volume": 229.4029, "trades": 4, "taker_buy_volume": 4965.0, "taker_buy_quote": 229.4029}, {"ts": 1770615060000, "open": 0.0463, "high": 0.0463, "low": 0.0461, "close": 0.0462, "volume": 905.0, "quote_volume": 41.7985, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 26.1245}, {"ts": 1770615120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 461.0, "quote_volume": 21.2982, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.2982}, {"ts": 1770615240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615300000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5618.0, "quote_volume": 259.5516, "trades": 22, "taker_buy_volume": 668.0, "taker_buy_quote": 30.8616}, {"ts": 1770615360000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 200.0, "quote_volume": 9.24, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.24}, {"ts": 1770615420000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 292.0, "quote_volume": 13.4904, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.4904}, {"ts": 1770615540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 262.0, "quote_volume": 12.1044, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 12.1044}, {"ts": 1770615600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 415.0, "quote_volume": 19.173, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 19.173}, {"ts": 1770615720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 169.0, "quote_volume": 7.8078, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 7.8078}, {"ts": 1770615780000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 215.0, "quote_volume": 9.933, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.933}, {"ts": 1770615900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 506.0, "quote_volume": 23.3772, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.3772}, {"ts": 1770615960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 167.0, "quote_volume": 7.6987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616020000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 851.0, "quote_volume": 39.2572, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 12.0582}, {"ts": 1770616080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1712.0, "quote_volume": 78.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 9090.0, "quote_volume": 419.958, "trades": 9, "taker_buy_volume": 9090.0, "taker_buy_quote": 419.958}, {"ts": 1770616260000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 430.0, "quote_volume": 19.866, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 19.866}, {"ts": 1770616320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616380000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 184.0, "quote_volume": 8.5008, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 8.5008}, {"ts": 1770616440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 123.0, "quote_volume": 5.6826, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 5.6826}, {"ts": 1770616500000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616560000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 492.0, "quote_volume": 22.7304, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 22.7304}, {"ts": 1770616620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 199.0, "quote_volume": 9.1938, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.1938}, {"ts": 1770616740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 17413.0, "quote_volume": 804.4806, "trades": 5, "taker_buy_volume": 17413.0, "taker_buy_quote": 804.4806}, {"ts": 1770616800000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 6266.0, "quote_volume": 288.8626, "trades": 29, "taker_buy_volume": 6147.0, "taker_buy_quote": 283.3767}, {"ts": 1770616860000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 261.0, "quote_volume": 12.0321, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.0321}, {"ts": 1770616920000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 1083.0, "quote_volume": 49.8656, "trades": 3, "taker_buy_volume": 1083.0, "taker_buy_quote": 49.8656}, {"ts": 1770616980000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617040000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 347.0, "quote_volume": 15.962, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 15.962}, {"ts": 1770617160000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617220000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617280000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617340000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5494.0, "quote_volume": 252.724, "trades": 6, "taker_buy_volume": 544.0, "taker_buy_quote": 25.024}, {"ts": 1770617400000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 534.0, "quote_volume": 24.564, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 13.846}, {"ts": 1770617520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 255.0, "quote_volume": 11.73, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617640000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 816.0, "quote_volume": 37.4914, "trades": 3, "taker_buy_volume": 370.0, "taker_buy_quote": 17.02}, {"ts": 1770617700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 203.0, "quote_volume": 9.3177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617820000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 4151.0, "quote_volume": 190.5047, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617880000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 386.0, "quote_volume": 17.6788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617940000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618000000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 6355.0, "quote_volume": 290.564, "trades": 3, "taker_buy_volume": 1405.0, "taker_buy_quote": 64.349}, {"ts": 1770618060000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 814.0, "quote_volume": 37.1557, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 17.0461}, {"ts": 1770618120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4950.0, "quote_volume": 226.215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618240000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 266.0, "quote_volume": 12.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618300000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 234.0, "quote_volume": 10.6704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618360000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 228.0, "quote_volume": 10.3968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618480000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 4139.0, "quote_volume": 189.1318, "trades": 10, "taker_buy_volume": 3680.0, "taker_buy_quote": 168.176}, {"ts": 1770618540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 862.0, "quote_volume": 39.3934, "trades": 3, "taker_buy_volume": 862.0, "taker_buy_quote": 39.3934}, {"ts": 1770618600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 307.0, "quote_volume": 14.0299, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.0299}, {"ts": 1770618660000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 497.0, "quote_volume": 22.6632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5335.0, "quote_volume": 243.8095, "trades": 2, "taker_buy_volume": 4950.0, "taker_buy_quote": 226.215}, {"ts": 1770618780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 257.0, "quote_volume": 11.7449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 243.0, "quote_volume": 11.1051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 405.0, "quote_volume": 18.5085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 207.0, "quote_volume": 9.4599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 284.0, "quote_volume": 13.0072, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.0072}, {"ts": 1770619140000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 532.0, "quote_volume": 24.3408, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 13.0072}, {"ts": 1770619200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 238.0, "quote_volume": 10.8766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619320000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1468.0, "quote_volume": 67.2126, "trades": 9, "taker_buy_volume": 1030.0, "taker_buy_quote": 47.174}, {"ts": 1770619380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 32081.0, "quote_volume": 1469.3098, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 211.0, "quote_volume": 9.6427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 444.0, "quote_volume": 20.2908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619620000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619680000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 510.0, "quote_volume": 23.307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 609.0, "quote_volume": 27.8462, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 6.8242}, {"ts": 1770619980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 192.0, "quote_volume": 8.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620100000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 451.0, "quote_volume": 20.6107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620160000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 10607.0, "quote_volume": 486.674, "trades": 7, "taker_buy_volume": 10607.0, "taker_buy_quote": 486.674}, {"ts": 1770620220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 448.0, "quote_volume": 20.5184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620400000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 230.0, "quote_volume": 10.511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 251.0, "quote_volume": 11.4707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620520000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 302.0, "quote_volume": 13.8014, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 13.8014}, {"ts": 1770620580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 484.0, "quote_volume": 22.1188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620640000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620700000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 8221.0, "quote_volume": 376.3525, "trades": 9, "taker_buy_volume": 6528.0, "taker_buy_quote": 298.9824}, {"ts": 1770620760000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1318.0, "quote_volume": 60.3428, "trades": 4, "taker_buy_volume": 386.0, "taker_buy_quote": 17.6788}, {"ts": 1770620820000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620880000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 437.0, "quote_volume": 19.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 201.0, "quote_volume": 9.1857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621000000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 343.0, "quote_volume": 15.7094, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 15.7094}, {"ts": 1770621060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 247.0, "quote_volume": 11.2879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 454.0, "quote_volume": 20.7478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621180000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 371.0, "quote_volume": 16.9918, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 16.9918}, {"ts": 1770621240000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621300000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 527.0, "quote_volume": 24.1366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 235.0, "quote_volume": 10.7395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 390.0, "quote_volume": 17.823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 574.0, "quote_volume": 26.2892, "trades": 4, "taker_buy_volume": 574.0, "taker_buy_quote": 26.2892}, {"ts": 1770621600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621660000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 6468.0, "quote_volume": 296.211, "trades": 6, "taker_buy_volume": 5965.0, "taker_buy_quote": 273.197}, {"ts": 1770621720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4950.0, "quote_volume": 226.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 229.0, "quote_volume": 10.4653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 244.0, "quote_volume": 11.1508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4411.0, "quote_volume": 201.5827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 491.0, "quote_volume": 22.4387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622080000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 232.0, "quote_volume": 10.6024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 470.0, "quote_volume": 21.479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622320000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 6476.0, "quote_volume": 295.9278, "trades": 5, "taker_buy_volume": 6020.0, "taker_buy_quote": 275.114}, {"ts": 1770622380000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 1300.0, "quote_volume": 59.3822, "trades": 3, "taker_buy_volume": 1022.0, "taker_buy_quote": 46.7054}, {"ts": 1770622440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 324.0, "quote_volume": 14.8068, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 14.8068}, {"ts": 1770622500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 248.0, "quote_volume": 11.3336, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.3336}, {"ts": 1770622560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 490.0, "quote_volume": 22.344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622620000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 417.0, "quote_volume": 19.0569, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 19.0569}, {"ts": 1770622680000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 57207.0, "quote_volume": 2607.1559, "trades": 58, "taker_buy_volume": 1472.0, "taker_buy_quote": 67.1232}, {"ts": 1770622740000, "open": 0.0454, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 6449.0, "quote_volume": 293.4243, "trades": 5, "taker_buy_volume": 6181.0, "taker_buy_quote": 281.2571}, {"ts": 1770622800000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 44085.0, "quote_volume": 2011.2502, "trades": 9, "taker_buy_volume": 44085.0, "taker_buy_quote": 2011.2502}, {"ts": 1770622860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 701.0, "quote_volume": 31.8955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 480.0, "quote_volume": 21.888, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.888}, {"ts": 1770622980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 258.0, "quote_volume": 11.739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 21005.0, "quote_volume": 955.7275, "trades": 17, "taker_buy_volume": 18037.0, "taker_buy_quote": 820.6835}, {"ts": 1770623100000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1841.0, "quote_volume": 83.9496, "trades": 4, "taker_buy_volume": 1841.0, "taker_buy_quote": 83.9496}, {"ts": 1770623160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 452.0, "quote_volume": 20.566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 9426.0, "quote_volume": 428.883, "trades": 12, "taker_buy_volume": 5316.0, "taker_buy_quote": 241.878}, {"ts": 1770623280000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 248.0, "quote_volume": 11.3088, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.3088}, {"ts": 1770623340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 454.0, "quote_volume": 20.657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623400000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 691.0, "quote_volume": 31.49, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 22.572}, {"ts": 1770623460000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1511.0, "quote_volume": 68.9016, "trades": 9, "taker_buy_volume": 1511.0, "taker_buy_quote": 68.9016}, {"ts": 1770623520000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 193.0, "quote_volume": 8.7815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 531.0, "quote_volume": 24.1605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623640000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 217.0, "quote_volume": 9.8952, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.8952}, {"ts": 1770623700000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 324.0, "quote_volume": 14.7744, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 14.7744}, {"ts": 1770623760000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 473.0, "quote_volume": 21.5215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623820000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 448.0, "quote_volume": 20.4288, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.4288}, {"ts": 1770623880000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 219.0, "quote_volume": 9.9645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623940000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 500.0, "quote_volume": 22.7747, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.2632}, {"ts": 1770624000000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1740.0, "quote_volume": 79.344, "trades": 8, "taker_buy_volume": 1740.0, "taker_buy_quote": 79.344}, {"ts": 1770624060000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 449.0, "quote_volume": 20.4295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624120000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 1376.0, "quote_volume": 62.7269, "trades": 5, "taker_buy_volume": 1189.0, "taker_buy_quote": 54.2184}, {"ts": 1770624180000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 573.0, "quote_volume": 26.1288, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 26.1288}, {"ts": 1770624240000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 33053.0, "quote_volume": 1507.1958, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624300000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 2803.0, "quote_volume": 127.9076, "trades": 7, "taker_buy_volume": 1930.0, "taker_buy_quote": 88.0988}, {"ts": 1770624360000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 373.0, "quote_volume": 17.0088, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.8984}, {"ts": 1770624420000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 552.0, "quote_volume": 25.1514, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 16.1424}, {"ts": 1770624480000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 776.0, "quote_volume": 35.3614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4332.0, "quote_volume": 197.5392, "trades": 6, "taker_buy_volume": 3627.0, "taker_buy_quote": 165.3912}, {"ts": 1770624600000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 792.0, "quote_volume": 36.1152, "trades": 4, "taker_buy_volume": 792.0, "taker_buy_quote": 36.1152}, {"ts": 1770624660000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 4686.0, "quote_volume": 213.213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624720000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 456.0, "quote_volume": 20.7681, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 9.1656}, {"ts": 1770624780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 232.0, "quote_volume": 10.5792, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.5792}, {"ts": 1770624840000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5436.0, "quote_volume": 247.338, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624900000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 442.0, "quote_volume": 20.1327, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 9.8952}, {"ts": 1770624960000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 494.0, "quote_volume": 22.5264, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.5264}, {"ts": 1770625020000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 4682.0, "quote_volume": 212.5628, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625080000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 418.0, "quote_volume": 18.9354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625140000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 388.0, "quote_volume": 17.6152, "trades": 3, "taker_buy_volume": 388.0, "taker_buy_quote": 17.6152}, {"ts": 1770625200000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 5214.0, "quote_volume": 236.7156, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 11.9856}, {"ts": 1770625260000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 6342.0, "quote_volume": 287.3938, "trades": 8, "taker_buy_volume": 5962.0, "taker_buy_quote": 270.1798}, {"ts": 1770625320000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 945.0, "quote_volume": 42.8085, "trades": 7, "taker_buy_volume": 715.0, "taker_buy_quote": 32.3895}, {"ts": 1770625380000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 449.0, "quote_volume": 20.3846, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 20.3846}, {"ts": 1770625440000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 272.0, "quote_volume": 12.3216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625500000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 494.0, "quote_volume": 22.4045, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 11.9402}, {"ts": 1770625560000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 216.0, "quote_volume": 9.8064, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.8064}, {"ts": 1770625620000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 12423.0, "quote_volume": 561.5411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625680000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 508.0, "quote_volume": 22.9848, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.5096}, {"ts": 1770625740000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 526.0, "quote_volume": 23.8278, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 23.8278}, {"ts": 1770625800000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 184.0, "quote_volume": 8.3168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 91089.0, "quote_volume": 4108.1139, "trades": 56, "taker_buy_volume": 62233.0, "taker_buy_quote": 2806.7083}, {"ts": 1770625920000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 146698.0, "quote_volume": 6619.5339, "trades": 34, "taker_buy_volume": 115929.0, "taker_buy_quote": 5231.852}, {"ts": 1770625980000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 20439.0, "quote_volume": 921.7773, "trades": 7, "taker_buy_volume": 20223.0, "taker_buy_quote": 912.0573}, {"ts": 1770626040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 447.0, "quote_volume": 20.115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2168.0, "quote_volume": 97.7768, "trades": 4, "taker_buy_volume": 2168.0, "taker_buy_quote": 97.7768}, {"ts": 1770626160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 496.0, "quote_volume": 22.3696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626280000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 59719.0, "quote_volume": 2694.6227, "trades": 43, "taker_buy_volume": 12958.0, "taker_buy_quote": 585.7016}, {"ts": 1770626340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 198.0, "quote_volume": 8.9298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626400000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 15719.0, "quote_volume": 710.4533, "trades": 7, "taker_buy_volume": 15264.0, "taker_buy_quote": 689.9328}, {"ts": 1770626460000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 1949.0, "quote_volume": 88.1226, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 12.5934}, {"ts": 1770626520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 210.0, "quote_volume": 9.492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626580000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 435.0, "quote_volume": 19.6427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626640000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 458.0, "quote_volume": 20.7016, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 20.7016}, {"ts": 1770626700000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 262.0, "quote_volume": 11.8424, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 11.8424}, {"ts": 1770626760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 703.0, "quote_volume": 31.7053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626820000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 1012.0, "quote_volume": 45.72, "trades": 4, "taker_buy_volume": 788.0, "taker_buy_quote": 35.6176}, {"ts": 1770626880000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 463.0, "quote_volume": 20.9276, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 20.9276}, {"ts": 1770626940000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 238.0, "quote_volume": 10.7338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627000000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 475.0, "quote_volume": 21.4225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627060000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 1064.0, "quote_volume": 48.0575, "trades": 4, "taker_buy_volume": 711.0, "taker_buy_quote": 32.1372}, {"ts": 1770627120000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 201.0, "quote_volume": 9.0852, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.0852}, {"ts": 1770627180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 426.0, "quote_volume": 19.2126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627240000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 428.0, "quote_volume": 19.3259, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.4412}, {"ts": 1770627300000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 2239.0, "quote_volume": 101.3526, "trades": 4, "taker_buy_volume": 2239.0, "taker_buy_quote": 101.3526}, {"ts": 1770627360000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 256.0, "quote_volume": 11.5712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627420000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 414.0, "quote_volume": 18.7128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 4651.0, "quote_volume": 210.2438, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 16.7878}, {"ts": 1770627540000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 263.0, "quote_volume": 11.8876, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.8876}, {"ts": 1770627600000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 14247.0, "quote_volume": 642.5179, "trades": 10, "taker_buy_volume": 13781.0, "taker_buy_quote": 621.5231}, {"ts": 1770627660000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 511.0, "quote_volume": 23.0972, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 23.0972}, {"ts": 1770627720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 241.0, "quote_volume": 10.8691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627780000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 452.0, "quote_volume": 20.3852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627840000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 510.0, "quote_volume": 23.052, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 23.052}, {"ts": 1770627900000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 864.0, "quote_volume": 38.9865, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 9.0852}, {"ts": 1770627960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3594.0, "quote_volume": 162.0894, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628020000, "open": 0.045, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 782.0, "quote_volume": 35.274, "trades": 5, "taker_buy_volume": 592.0, "taker_buy_quote": 26.724}, {"ts": 1770628080000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 264.0, "quote_volume": 11.9328, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.9328}, {"ts": 1770628140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 503.0, "quote_volume": 22.6853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628200000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 16574.0, "quote_volume": 747.4874, "trades": 5, "taker_buy_volume": 16574.0, "taker_buy_quote": 747.4874}, {"ts": 1770628260000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 50230.0, "quote_volume": 2265.35, "trades": 28, "taker_buy_volume": 50000.0, "taker_buy_quote": 2255.0}, {"ts": 1770628320000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 525.0, "quote_volume": 23.6498, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 11.1848}, {"ts": 1770628380000, "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.0451, "volume": 298847.0, "quote_volume": 13440.5765, "trades": 98, "taker_buy_volume": 81319.0, "taker_buy_quote": 3666.8204}, {"ts": 1770628440000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 104520.0, "quote_volume": 4713.4418, "trades": 71, "taker_buy_volume": 100418.0, "taker_buy_quote": 4528.8518}, {"ts": 1770628500000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 111688.0, "quote_volume": 5036.2818, "trades": 30, "taker_buy_volume": 64076.0, "taker_buy_quote": 2889.429}, {"ts": 1770628560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4000.0, "quote_volume": 180.4, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 180.4}, {"ts": 1770628620000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 264.0, "quote_volume": 11.9064, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.9064}, {"ts": 1770628680000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 38683.0, "quote_volume": 1741.2783, "trades": 47, "taker_buy_volume": 5433.0, "taker_buy_quote": 245.0283}, {"ts": 1770628740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 70549.0, "quote_volume": 3181.7599, "trades": 26, "taker_buy_volume": 68107.0, "taker_buy_quote": 3071.6257}, {"ts": 1770628800000, "open": 0.0451, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 17591.0, "quote_volume": 793.0425, "trades": 7, "taker_buy_volume": 4999.0, "taker_buy_quote": 225.5108}, {"ts": 1770628860000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 5151.0, "quote_volume": 232.3302, "trades": 6, "taker_buy_volume": 201.0, "taker_buy_quote": 9.0852}, {"ts": 1770628920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 5562.0, "quote_volume": 250.8462, "trades": 3, "taker_buy_volume": 5288.0, "taker_buy_quote": 238.4888}, {"ts": 1770628980000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 6534.0, "quote_volume": 295.1534, "trades": 5, "taker_buy_volume": 4700.0, "taker_buy_quote": 212.44}, {"ts": 1770629040000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 509.0, "quote_volume": 23.0068, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 23.0068}, {"ts": 1770629100000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 150.0, "quote_volume": 6.78, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.78}, {"ts": 1770629160000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 1373.0, "quote_volume": 62.042, "trades": 4, "taker_buy_volume": 1197.0, "taker_buy_quote": 54.1044}, {"ts": 1770629220000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 248.0, "quote_volume": 11.2096, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.2096}, {"ts": 1770629280000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629340000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 479.0, "quote_volume": 21.6508, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 21.6508}, {"ts": 1770629400000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 169.0, "quote_volume": 7.6219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629460000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 217.0, "quote_volume": 9.8084, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.8084}, {"ts": 1770629520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 201.0, "quote_volume": 9.0852, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.0852}, {"ts": 1770629580000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2868.0, "quote_volume": 129.3468, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629640000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 279.0, "quote_volume": 12.5829, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.5829}, {"ts": 1770629700000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 786.0, "quote_volume": 35.4687, "trades": 3, "taker_buy_volume": 786.0, "taker_buy_quote": 35.4687}, {"ts": 1770629760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2600.0, "quote_volume": 117.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629820000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 2474.0, "quote_volume": 111.554, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629880000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 94521.0, "quote_volume": 4262.8304, "trades": 77, "taker_buy_volume": 85895.0, "taker_buy_quote": 3873.8645}, {"ts": 1770629940000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 45503.0, "quote_volume": 2052.1409, "trades": 81, "taker_buy_volume": 45059.0, "taker_buy_quote": 2032.1609}, {"ts": 1770630000000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 21293.0, "quote_volume": 960.2918, "trades": 18, "taker_buy_volume": 21068.0, "taker_buy_quote": 950.1668}, {"ts": 1770630060000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 9401.0, "quote_volume": 423.0682, "trades": 6, "taker_buy_volume": 232.0, "taker_buy_quote": 10.4632}, {"ts": 1770630120000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 28166.0, "quote_volume": 1269.3116, "trades": 29, "taker_buy_volume": 14906.0, "taker_buy_quote": 672.2606}, {"ts": 1770630180000, "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.0451, "volume": 131911.0, "quote_volume": 5946.9264, "trades": 66, "taker_buy_volume": 112757.0, "taker_buy_quote": 5085.3407}, {"ts": 1770630240000, "open": 0.0451, "high": 0.0452, "low": 0.045, "close": 0.0451, "volume": 29561.0, "quote_volume": 1333.1829, "trades": 17, "taker_buy_volume": 24363.0, "taker_buy_quote": 1098.7779}, {"ts": 1770630300000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 24417.0, "quote_volume": 1100.6051, "trades": 11, "taker_buy_volume": 17733.0, "taker_buy_quote": 799.7583}, {"ts": 1770630360000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 12707.0, "quote_volume": 573.0384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630420000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 2219.0, "quote_volume": 100.1016, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 22.9806}, {"ts": 1770630480000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 19950.0, "quote_volume": 899.745, "trades": 19, "taker_buy_volume": 15000.0, "taker_buy_quote": 676.5}, {"ts": 1770630540000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 435.0, "quote_volume": 19.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 433.0, "quote_volume": 19.5283, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 19.5283}, {"ts": 1770630660000, "open": 0.045, "high": 0.0452, "low": 0.045, "close": 0.0451, "volume": 591994.0, "quote_volume": 26696.8833, "trades": 161, "taker_buy_volume": 74450.0, "taker_buy_quote": 3357.7691}, {"ts": 1770630720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 141143.0, "quote_volume": 6365.5493, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630780000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 24139.0, "quote_volume": 1088.6689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630840000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 112941.0, "quote_volume": 5104.2085, "trades": 49, "taker_buy_volume": 90844.0, "taker_buy_quote": 4106.1488}, {"ts": 1770630900000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 139820.0, "quote_volume": 6331.2376, "trades": 46, "taker_buy_volume": 124970.0, "taker_buy_quote": 5660.0176}, {"ts": 1770630960000, "open": 0.0453, "high": 0.0453, "low": 0.0451, "close": 0.0452, "volume": 280880.0, "quote_volume": 12718.5637, "trades": 68, "taker_buy_volume": 106031.0, "taker_buy_quote": 4803.1665}, {"ts": 1770631020000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 4442.0, "quote_volume": 200.8609, "trades": 6, "taker_buy_volume": 1361.0, "taker_buy_quote": 61.5997}, {"ts": 1770631080000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 14865.0, "quote_volume": 671.9165, "trades": 6, "taker_buy_volume": 9915.0, "taker_buy_quote": 448.1765}, {"ts": 1770631140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 416.0, "quote_volume": 18.7616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 221.0, "quote_volume": 9.9892, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.9892}, {"ts": 1770631260000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631320000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 560.0, "quote_volume": 25.312, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 25.312}, {"ts": 1770631380000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1480.0, "quote_volume": 66.748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631500000, "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.0449, "volume": 6597.0, "quote_volume": 296.5166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631560000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 186.0, "quote_volume": 8.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 21565.0, "quote_volume": 970.425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 8530.0, "quote_volume": 383.85, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 15709.0, "quote_volume": 708.4759, "trades": 25, "taker_buy_volume": 15709.0, "taker_buy_quote": 708.4759}, {"ts": 1770631800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 366.0, "quote_volume": 16.5066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632040000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 996.0, "quote_volume": 44.9196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632100000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 16130.0, "quote_volume": 725.0242, "trades": 50, "taker_buy_volume": 15550.0, "taker_buy_quote": 698.9242}, {"ts": 1770632160000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 12979.0, "quote_volume": 581.9542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 260.0, "quote_volume": 11.674, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 11.674}, {"ts": 1770632280000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 669.0, "quote_volume": 29.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 492.0, "quote_volume": 22.0908, "trades": 1, "taker_buy_volume": 492.0, "taker_buy_quote": 22.0908}, {"ts": 1770632400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 561.0, "quote_volume": 25.1328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 220.0, "quote_volume": 9.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3340.0, "quote_volume": 149.632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632760000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 11599.0, "quote_volume": 517.8258, "trades": 4, "taker_buy_volume": 154.0, "taker_buy_quote": 6.8838}, {"ts": 1770632820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 5878.0, "quote_volume": 262.7466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632940000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633060000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2811.0, "quote_volume": 125.3706, "trades": 20, "taker_buy_volume": 2305.0, "taker_buy_quote": 102.803}, {"ts": 1770633180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1904.0, "quote_volume": 84.728, "trades": 2, "taker_buy_volume": 1904.0, "taker_buy_quote": 84.728}, {"ts": 1770633240000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 17776.0, "quote_volume": 790.5114, "trades": 26, "taker_buy_volume": 7620.0, "taker_buy_quote": 339.09}, {"ts": 1770633300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 383.0, "quote_volume": 17.0435, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 17.0435}, {"ts": 1770633360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5252.0, "quote_volume": 233.714, "trades": 2, "taker_buy_volume": 5252.0, "taker_buy_quote": 233.714}, {"ts": 1770633420000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 15247.0, "quote_volume": 677.5233, "trades": 8, "taker_buy_volume": 5565.0, "taker_buy_quote": 247.6425}, {"ts": 1770633480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 318.0, "quote_volume": 14.151, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 14.151}, {"ts": 1770633540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 368.0, "quote_volume": 16.3392, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 16.3392}, {"ts": 1770634020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2229.0, "quote_volume": 98.9676, "trades": 10, "taker_buy_volume": 2229.0, "taker_buy_quote": 98.9676}, {"ts": 1770634200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 693.0, "quote_volume": 30.7692, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 14.7408}, {"ts": 1770634260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2247.0, "quote_volume": 99.7668, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2874.0, "quote_volume": 127.6056, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 27.4392}, {"ts": 1770634380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 384.0, "quote_volume": 17.0496, "trades": 1, "taker_buy_volume": 384.0, "taker_buy_quote": 17.0496}, {"ts": 1770634560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 403.0, "quote_volume": 17.8932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 386.0, "quote_volume": 17.1384, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 17.1384}, {"ts": 1770634680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4950.0, "quote_volume": 219.78, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 367.0, "quote_volume": 16.2948, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 16.2948}, {"ts": 1770634860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 324.0, "quote_volume": 14.418, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 14.418}, {"ts": 1770634920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 14054.0, "quote_volume": 626.8084, "trades": 30, "taker_buy_volume": 14054.0, "taker_buy_quote": 626.8084}, {"ts": 1770635040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6025.0, "quote_volume": 268.715, "trades": 3, "taker_buy_volume": 6025.0, "taker_buy_quote": 268.715}, {"ts": 1770635220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 942.0, "quote_volume": 41.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1664.0, "quote_volume": 73.8816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 228.0, "quote_volume": 10.1232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 327.0, "quote_volume": 14.5188, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.5188}, {"ts": 1770635820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 341.0, "quote_volume": 15.1404, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 15.1404}, {"ts": 1770636060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 13216.0, "quote_volume": 588.112, "trades": 24, "taker_buy_volume": 13216.0, "taker_buy_quote": 588.112}, {"ts": 1770636420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5343.0, "quote_volume": 237.7635, "trades": 2, "taker_buy_volume": 5343.0, "taker_buy_quote": 237.7635}, {"ts": 1770637020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1753.0, "quote_volume": 78.1838, "trades": 8, "taker_buy_volume": 1753.0, "taker_buy_quote": 78.1838}, {"ts": 1770637860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 508.0, "quote_volume": 22.6568, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 22.6568}, {"ts": 1770638040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6196.0, "quote_volume": 276.3416, "trades": 24, "taker_buy_volume": 1246.0, "taker_buy_quote": 55.5716}, {"ts": 1770638100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 324.0, "quote_volume": 14.4504, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 14.4504}, {"ts": 1770638340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 263.0, "quote_volume": 11.7298, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.7298}, {"ts": 1770638400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 281.0, "quote_volume": 12.5045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 5827.0, "quote_volume": 259.8842, "trades": 5, "taker_buy_volume": 5827.0, "taker_buy_quote": 259.8842}, {"ts": 1770638520000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 3064.0, "quote_volume": 136.6342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 489.0, "quote_volume": 21.7605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 557.0, "quote_volume": 24.8422, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 24.8422}, {"ts": 1770638700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8281.0, "quote_volume": 369.3326, "trades": 12, "taker_buy_volume": 5948.0, "taker_buy_quote": 265.2808}, {"ts": 1770638760000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 16446.0, "quote_volume": 734.6264, "trades": 7, "taker_buy_volume": 15951.0, "taker_buy_quote": 712.5776}, {"ts": 1770638820000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 6847.0, "quote_volume": 305.4256, "trades": 4, "taker_buy_volume": 494.0, "taker_buy_quote": 22.0818}, {"ts": 1770638880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 261.0, "quote_volume": 11.6406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638940000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 3509.0, "quote_volume": 156.8286, "trades": 12, "taker_buy_volume": 3272.0, "taker_buy_quote": 146.2584}, {"ts": 1770639000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1204.0, "quote_volume": 53.9392, "trades": 2, "taker_buy_volume": 1204.0, "taker_buy_quote": 53.9392}, {"ts": 1770639060000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 487.0, "quote_volume": 21.7689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 541.0, "quote_volume": 24.2368, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 24.2368}, {"ts": 1770639180000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 1644.0, "quote_volume": 73.629, "trades": 2, "taker_buy_volume": 1422.0, "taker_buy_quote": 63.7056}, {"ts": 1770639240000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 2412.0, "quote_volume": 108.0297, "trades": 13, "taker_buy_volume": 2133.0, "taker_buy_quote": 95.5584}, {"ts": 1770639300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 200.0, "quote_volume": 8.98, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.98}, {"ts": 1770639360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 5093.0, "quote_volume": 228.1664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639420000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 559.0, "quote_volume": 25.015, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 12.4096}, {"ts": 1770639480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 278.0, "quote_volume": 12.4544, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.4544}, {"ts": 1770639540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 427.0, "quote_volume": 19.0869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639600000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 464.0, "quote_volume": 20.7624, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.6768}, {"ts": 1770639660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 463.0, "quote_volume": 20.7424, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 20.7424}, {"ts": 1770639720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 227.0, "quote_volume": 10.1469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 491.0, "quote_volume": 21.9477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 493.0, "quote_volume": 22.0864, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 22.0864}, {"ts": 1770639900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 278.0, "quote_volume": 12.4544, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.4544}, {"ts": 1770639960000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 12630.0, "quote_volume": 564.5359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 483.0, "quote_volume": 21.5901, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 21.5901}, {"ts": 1770640080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 228.0, "quote_volume": 10.1688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640140000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 513.0, "quote_volume": 22.9045, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.0409}, {"ts": 1770640200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 197.0, "quote_volume": 8.8059, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.8059}, {"ts": 1770640260000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 4856.0, "quote_volume": 217.0377, "trades": 4, "taker_buy_volume": 4360.0, "taker_buy_quote": 194.892}, {"ts": 1770640320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 747.0, "quote_volume": 33.4656, "trades": 3, "taker_buy_volume": 747.0, "taker_buy_quote": 33.4656}, {"ts": 1770640380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 212.0, "quote_volume": 9.4764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640440000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 519.0, "quote_volume": 23.2255, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 11.7376}, {"ts": 1770640500000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 27507.0, "quote_volume": 1231.5193, "trades": 31, "taker_buy_volume": 14614.0, "taker_buy_quote": 654.7072}, {"ts": 1770640560000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 708.0, "quote_volume": 31.7474, "trades": 4, "taker_buy_volume": 290.0, "taker_buy_quote": 13.021}, {"ts": 1770640620000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 503.0, "quote_volume": 22.5605, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 11.7189}, {"ts": 1770640680000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 416.0, "quote_volume": 18.6784, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 18.6784}, {"ts": 1770640740000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 19488.0, "quote_volume": 874.1971, "trades": 28, "taker_buy_volume": 6019.0, "taker_buy_quote": 270.2531}, {"ts": 1770640800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 479.0, "quote_volume": 21.4592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640860000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 1709.0, "quote_volume": 76.8091, "trades": 7, "taker_buy_volume": 1709.0, "taker_buy_quote": 76.8091}, {"ts": 1770640920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 199.0, "quote_volume": 8.955, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.955}, {"ts": 1770640980000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 953.0, "quote_volume": 42.7897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641040000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 4443.0, "quote_volume": 199.5353, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 20.07}, {"ts": 1770641100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 254.0, "quote_volume": 11.3792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 472.0, "quote_volume": 21.1456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 293.0, "quote_volume": 13.1557, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.1557}, {"ts": 1770641280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 246.0, "quote_volume": 11.0454, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.0454}, {"ts": 1770641340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 386.0, "quote_volume": 17.2928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641400000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 546.0, "quote_volume": 24.4901, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 13.1557}, {"ts": 1770641460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 215.0, "quote_volume": 9.6535, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.6535}, {"ts": 1770641520000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 2660.0, "quote_volume": 119.1401, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641580000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 926.0, "quote_volume": 41.5109, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 41.5109}, {"ts": 1770641640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 210.0, "quote_volume": 9.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641700000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 486.0, "quote_volume": 21.7488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 508.0, "quote_volume": 22.8092, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 22.8092}, {"ts": 1770641820000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 1785.0, "quote_volume": 79.9941, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 11.7189}, {"ts": 1770641880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 485.0, "quote_volume": 21.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641940000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 419.0, "quote_volume": 18.7928, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.6984}, {"ts": 1770642000000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 616.0, "quote_volume": 27.6445, "trades": 3, "taker_buy_volume": 477.0, "taker_buy_quote": 21.4173}, {"ts": 1770642060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 262.0, "quote_volume": 11.7376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642120000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 763.0, "quote_volume": 34.204, "trades": 3, "taker_buy_volume": 531.0, "taker_buy_quote": 23.8104}, {"ts": 1770642180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 261.0, "quote_volume": 11.7189, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.7189}, {"ts": 1770642240000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 2489.0, "quote_volume": 111.7072, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 89.8}, {"ts": 1770642300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 522.0, "quote_volume": 23.4378, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 23.4378}, {"ts": 1770642360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 214.0, "quote_volume": 9.5872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 701.0, "quote_volume": 31.4048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4374.0, "quote_volume": 196.3926, "trades": 6, "taker_buy_volume": 4012.0, "taker_buy_quote": 180.1388}, {"ts": 1770642540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 9239.0, "quote_volume": 414.8311, "trades": 4, "taker_buy_volume": 4303.0, "taker_buy_quote": 193.2047}, {"ts": 1770642600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 502.0, "quote_volume": 22.5398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642660000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2897.0, "quote_volume": 130.365, "trades": 13, "taker_buy_volume": 1728.0, "taker_buy_quote": 77.76}, {"ts": 1770642720000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 400.0, "quote_volume": 17.9734, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 6.03}, {"ts": 1770642780000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 542.0, "quote_volume": 24.3635, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 12.465}, {"ts": 1770642840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 247.0, "quote_volume": 11.115, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.115}, {"ts": 1770642900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 466.0, "quote_volume": 20.9234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642960000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 123.0, "quote_volume": 5.535, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 5.535}, {"ts": 1770643020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 266.0, "quote_volume": 11.9168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 249.0, "quote_volume": 11.1552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 452.0, "quote_volume": 20.2496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 221.0, "quote_volume": 9.9008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643320000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 909.0, "quote_volume": 40.8141, "trades": 2, "taker_buy_volume": 909.0, "taker_buy_quote": 40.8141}, {"ts": 1770643380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 259.0, "quote_volume": 11.6032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643440000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 1210.0, "quote_volume": 54.3027, "trades": 6, "taker_buy_volume": 947.0, "taker_buy_quote": 42.5203}, {"ts": 1770643500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 199.0, "quote_volume": 8.9152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 423.0, "quote_volume": 18.9504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643680000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4852.0, "quote_volume": 217.8548, "trades": 3, "taker_buy_volume": 4852.0, "taker_buy_quote": 217.8548}, {"ts": 1770643740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 269.0, "quote_volume": 12.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 401.0, "quote_volume": 17.9648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643860000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 1405.0, "quote_volume": 62.9095, "trades": 2, "taker_buy_volume": 1060.0, "taker_buy_quote": 47.488}, {"ts": 1770643920000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 355.0, "quote_volume": 15.904, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 15.904}, {"ts": 1770643980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 482.0, "quote_volume": 21.5454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 444.0, "quote_volume": 19.8699, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.3488}, {"ts": 1770644100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 262.0, "quote_volume": 11.7376, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 11.7376}, {"ts": 1770644160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 543.0, "quote_volume": 24.2721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3361.0, "quote_volume": 150.5728, "trades": 16, "taker_buy_volume": 3361.0, "taker_buy_quote": 150.5728}, {"ts": 1770644280000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644340000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 7433.0, "quote_volume": 332.9552, "trades": 5, "taker_buy_volume": 2051.0, "taker_buy_quote": 91.8848}, {"ts": 1770644400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 251.0, "quote_volume": 11.2448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 222.0, "quote_volume": 9.9678, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 9.9678}, {"ts": 1770644520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 442.0, "quote_volume": 19.8016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644580000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 470.0, "quote_volume": 21.0768, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3392}, {"ts": 1770644640000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 556.0, "quote_volume": 24.9644, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 24.9644}, {"ts": 1770644700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 272.0, "quote_volume": 12.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 225.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 274.0, "quote_volume": 12.2752, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.2752}, {"ts": 1770644880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 463.0, "quote_volume": 20.6961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 2765.0, "quote_volume": 123.8482, "trades": 12, "taker_buy_volume": 2527.0, "taker_buy_quote": 113.2096}, {"ts": 1770645000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 465.0, "quote_volume": 20.832, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.832}, {"ts": 1770645060000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 236.0, "quote_volume": 10.5492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 501.0, "quote_volume": 22.3947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645180000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 1020.0, "quote_volume": 45.6496, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 24.9088}, {"ts": 1770645240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 202.0, "quote_volume": 9.0496, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.0496}, {"ts": 1770645300000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 15011.0, "quote_volume": 670.9447, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 268.0, "quote_volume": 11.9796, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.9796}, {"ts": 1770645420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4012.0, "quote_volume": 178.9352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645480000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 468.0, "quote_volume": 20.8949, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 9.8787}, {"ts": 1770645540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 454.0, "quote_volume": 20.2938, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 20.2938}, {"ts": 1770645600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 209.0, "quote_volume": 9.3423, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.3423}, {"ts": 1770645660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 427.0, "quote_volume": 19.0442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645720000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 5832.0, "quote_volume": 260.6638, "trades": 10, "taker_buy_volume": 4294.0, "taker_buy_quote": 191.9418}, {"ts": 1770645780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 278.0, "quote_volume": 12.4266, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.4266}, {"ts": 1770645840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 505.0, "quote_volume": 22.523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 485.0, "quote_volume": 21.6795, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 21.6795}, {"ts": 1770645960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 303.0, "quote_volume": 13.4835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 486.0, "quote_volume": 21.627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 450.0, "quote_volume": 20.07, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.07}, {"ts": 1770646140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 641.0, "quote_volume": 28.5886, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 28.5886}, {"ts": 1770646200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 528.0, "quote_volume": 23.5488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 448.0, "quote_volume": 20.0256, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.0256}, {"ts": 1770646320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 211.0, "quote_volume": 9.4317, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.4317}, {"ts": 1770646380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 542.0, "quote_volume": 24.2274, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 24.2274}, {"ts": 1770646500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 464.0, "quote_volume": 20.6944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646620000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 4516.0, "quote_volume": 201.4647, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 22.8417}, {"ts": 1770646680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 367.0, "quote_volume": 16.3682, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 16.3682}, {"ts": 1770646800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 547.0, "quote_volume": 24.3962, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 24.3962}, {"ts": 1770646860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 630.0, "quote_volume": 28.098, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 28.098}, {"ts": 1770646920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 267.0, "quote_volume": 11.9349, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.9349}, {"ts": 1770647040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 289.0, "quote_volume": 12.8894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647100000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 795.0, "quote_volume": 35.5087, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 23.1099}, {"ts": 1770647160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 549.0, "quote_volume": 24.5403, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 293.0, "quote_volume": 13.0971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 257.0, "quote_volume": 11.4879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2663.0, "quote_volume": 119.0361, "trades": 13, "taker_buy_volume": 2663.0, "taker_buy_quote": 119.0361}, {"ts": 1770647520000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 3012.0, "quote_volume": 134.3947, "trades": 14, "taker_buy_volume": 595.0, "taker_buy_quote": 26.5965}, {"ts": 1770647580000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 5661.0, "quote_volume": 253.0149, "trades": 6, "taker_buy_volume": 5343.0, "taker_buy_quote": 238.8321}, {"ts": 1770647640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 937.0, "quote_volume": 41.7902, "trades": 3, "taker_buy_volume": 796.0, "taker_buy_quote": 35.5016}, {"ts": 1770647760000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 989.0, "quote_volume": 44.1805, "trades": 3, "taker_buy_volume": 711.0, "taker_buy_quote": 31.7817}, {"ts": 1770647820000, "open": 0.0447, "high": 0.045, "low": 0.0447, "close": 0.045, "volume": 1795.0, "quote_volume": 80.4886, "trades": 7, "taker_buy_volume": 1308.0, "taker_buy_quote": 58.6921}, {"ts": 1770647880000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 246.0, "quote_volume": 11.07, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.07}, {"ts": 1770647940000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 849.0, "quote_volume": 38.2311, "trades": 3, "taker_buy_volume": 849.0, "taker_buy_quote": 38.2311}, {"ts": 1770648000000, "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0453, "volume": 1098.0, "quote_volume": 49.6477, "trades": 5, "taker_buy_volume": 863.0, "taker_buy_quote": 39.0257}, {"ts": 1770648060000, "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0451, "volume": 24800.0, "quote_volume": 1119.4236, "trades": 9, "taker_buy_volume": 121.0, "taker_buy_quote": 5.4813}, {"ts": 1770648120000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 28481.0, "quote_volume": 1287.5045, "trades": 18, "taker_buy_volume": 10783.0, "taker_buy_quote": 487.5549}, {"ts": 1770648180000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 6388.0, "quote_volume": 288.874, "trades": 28, "taker_buy_volume": 5438.0, "taker_buy_quote": 245.934}, {"ts": 1770648240000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648300000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 860.0, "quote_volume": 38.809, "trades": 3, "taker_buy_volume": 860.0, "taker_buy_quote": 38.809}, {"ts": 1770648360000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 662.0, "quote_volume": 29.9224, "trades": 2, "taker_buy_volume": 662.0, "taker_buy_quote": 29.9224}, {"ts": 1770648420000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 6400.0, "quote_volume": 288.64, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648480000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 842.0, "quote_volume": 38.0002, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 38.0002}, {"ts": 1770648540000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 674.0, "quote_volume": 30.4648, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 13.6052}, {"ts": 1770648600000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 613.0, "quote_volume": 27.7076, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 27.7076}, {"ts": 1770648660000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 261.0, "quote_volume": 11.8233, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.8233}, {"ts": 1770648720000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770648780000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 290.0, "quote_volume": 13.137, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 13.137}, {"ts": 1770648840000, "open": 0.0453, "high": 0.0453, "low": 0.0451, "close": 0.0452, "volume": 6387.0, "quote_volume": 288.6381, "trades": 5, "taker_buy_volume": 771.0, "taker_buy_quote": 34.8615}, {"ts": 1770648900000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 308.0, "quote_volume": 13.9524, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 13.9524}, {"ts": 1770648960000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 214.0, "quote_volume": 9.6942, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.6942}, {"ts": 1770649020000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 5581.0, "quote_volume": 252.2903, "trades": 15, "taker_buy_volume": 631.0, "taker_buy_quote": 28.5503}, {"ts": 1770649080000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649140000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 1406.0, "quote_volume": 63.6918, "trades": 2, "taker_buy_volume": 1406.0, "taker_buy_quote": 63.6918}, {"ts": 1770649200000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 3304.0, "quote_volume": 149.7002, "trades": 17, "taker_buy_volume": 2930.0, "taker_buy_quote": 132.758}, {"ts": 1770649260000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 2575.0, "quote_volume": 116.873, "trades": 12, "taker_buy_volume": 642.0, "taker_buy_quote": 29.1148}, {"ts": 1770649320000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 230.0, "quote_volume": 10.442, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.442}, {"ts": 1770649380000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 275.0, "quote_volume": 12.485, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.485}, {"ts": 1770649440000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1011.0, "quote_volume": 45.8994, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 15.9354}, {"ts": 1770649500000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1154.0, "quote_volume": 52.507, "trades": 4, "taker_buy_volume": 1023.0, "taker_buy_quote": 46.5465}, {"ts": 1770649560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 229.0, "quote_volume": 10.4424, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.4424}, {"ts": 1770649620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649680000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 1607.0, "quote_volume": 73.1047, "trades": 7, "taker_buy_volume": 230.0, "taker_buy_quote": 10.465}, {"ts": 1770649740000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 520.0, "quote_volume": 23.66, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 23.66}, {"ts": 1770649800000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1460.0, "quote_volume": 66.284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649860000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 350.0, "quote_volume": 15.89, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 15.89}, {"ts": 1770649920000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 505.0, "quote_volume": 22.9775, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.9775}, {"ts": 1770649980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 731.0, "quote_volume": 33.2605, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 33.2605}, {"ts": 1770650040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 290.0, "quote_volume": 13.195, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 13.195}, {"ts": 1770650160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 444.0, "quote_volume": 20.202, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 20.202}, {"ts": 1770650220000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 14814.0, "quote_volume": 671.0742, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650280000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650340000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 521.0, "quote_volume": 23.6013, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 23.6013}, {"ts": 1770650400000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 306.0, "quote_volume": 13.8618, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 13.8618}, {"ts": 1770650460000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 260.0, "quote_volume": 11.752, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.752}, {"ts": 1770650580000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 27845.0, "quote_volume": 1255.8615, "trades": 27, "taker_buy_volume": 7224.0, "taker_buy_quote": 325.8544}, {"ts": 1770650640000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1740.0, "quote_volume": 78.474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650760000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 14739.0, "quote_volume": 663.3054, "trades": 13, "taker_buy_volume": 504.0, "taker_buy_quote": 22.7304}, {"ts": 1770650820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650880000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 305.0, "quote_volume": 13.7555, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 13.7555}, {"ts": 1770650940000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 921.0, "quote_volume": 41.4756, "trades": 4, "taker_buy_volume": 306.0, "taker_buy_quote": 13.8006}, {"ts": 1770651000000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3646.0, "quote_volume": 164.4346, "trades": 7, "taker_buy_volume": 1540.0, "taker_buy_quote": 69.454}, {"ts": 1770651060000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 260.0, "quote_volume": 11.752, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.752}, {"ts": 1770651120000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 122.0, "quote_volume": 5.5144, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 5.5144}, {"ts": 1770651180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 18522.0, "quote_volume": 835.3422, "trades": 5, "taker_buy_volume": 17424.0, "taker_buy_quote": 785.8224}, {"ts": 1770651240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651300000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 5662.0, "quote_volume": 255.9224, "trades": 6, "taker_buy_volume": 712.0, "taker_buy_quote": 32.1824}, {"ts": 1770651360000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 16447.0, "quote_volume": 745.0491, "trades": 3, "taker_buy_volume": 16447.0, "taker_buy_quote": 745.0491}, {"ts": 1770651420000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 356.0, "quote_volume": 16.1624, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 16.1624}, {"ts": 1770651480000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 597.0, "quote_volume": 27.1635, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 27.1635}, {"ts": 1770651540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651600000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651660000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1847.0, "quote_volume": 84.2232, "trades": 9, "taker_buy_volume": 1847.0, "taker_buy_quote": 84.2232}, {"ts": 1770651720000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 6471.0, "quote_volume": 295.0776, "trades": 4, "taker_buy_volume": 698.0, "taker_buy_quote": 31.8288}, {"ts": 1770651780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 622.0, "quote_volume": 28.3632, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 28.3632}, {"ts": 1770651840000, "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 1532.0, "quote_volume": 69.8471, "trades": 5, "taker_buy_volume": 1182.0, "taker_buy_quote": 53.9221}, {"ts": 1770651900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651960000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 311.0, "quote_volume": 14.1816, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.1816}, {"ts": 1770652020000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 548.0, "quote_volume": 24.9888, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 24.9888}, {"ts": 1770652080000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652140000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 289.0, "quote_volume": 13.1784, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.1784}, {"ts": 1770652200000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 213.0, "quote_volume": 9.7128, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 9.7128}, {"ts": 1770652260000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652320000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 496.0, "quote_volume": 22.6176, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.6176}, {"ts": 1770652380000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 2116.0, "quote_volume": 96.3023, "trades": 7, "taker_buy_volume": 1722.0, "taker_buy_quote": 78.3753}, {"ts": 1770652440000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652500000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5367.0, "quote_volume": 244.7352, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 19.0152}, {"ts": 1770652560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1305.0, "quote_volume": 59.508, "trades": 6, "taker_buy_volume": 341.0, "taker_buy_quote": 15.5496}, {"ts": 1770652620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5286.0, "quote_volume": 241.0416, "trades": 2, "taker_buy_volume": 5286.0, "taker_buy_quote": 241.0416}, {"ts": 1770652680000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652800000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652980000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 5649.0, "quote_volume": 257.066, "trades": 3, "taker_buy_volume": 5649.0, "taker_buy_quote": 257.066}, {"ts": 1770653040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653340000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 357.0, "quote_volume": 16.2078, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 16.2078}, {"ts": 1770653400000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653460000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653520000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653580000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653640000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653700000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 347.0, "quote_volume": 15.7538, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 15.7538}, {"ts": 1770653760000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 388.0, "quote_volume": 17.6152, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 17.6152}, {"ts": 1770653820000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 370.0, "quote_volume": 16.835, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 16.835}, {"ts": 1770653880000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653940000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654000000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 5423.0, "quote_volume": 246.2042, "trades": 23, "taker_buy_volume": 675.0, "taker_buy_quote": 30.645}, {"ts": 1770654060000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654120000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 383.0, "quote_volume": 17.4265, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 17.4265}, {"ts": 1770654180000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654240000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1879.0, "quote_volume": 85.4945, "trades": 2, "taker_buy_volume": 1879.0, "taker_buy_quote": 85.4945}, {"ts": 1770654300000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654360000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 17457.0, "quote_volume": 793.2608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 301.0, "quote_volume": 13.6955, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 13.6955}, {"ts": 1770654480000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654600000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2737.0, "quote_volume": 124.8072, "trades": 6, "taker_buy_volume": 2616.0, "taker_buy_quote": 119.2896}, {"ts": 1770654660000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 389.0, "quote_volume": 17.7384, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 17.7384}, {"ts": 1770654720000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654840000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 7813.0, "quote_volume": 355.4758, "trades": 8, "taker_buy_volume": 358.0, "taker_buy_quote": 16.289}, {"ts": 1770654900000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 338.0, "quote_volume": 15.379, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 15.379}, {"ts": 1770654960000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 390.0, "quote_volume": 17.745, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 17.745}, {"ts": 1770655020000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655080000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655140000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655200000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655260000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 398.0, "quote_volume": 18.1488, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 18.1488}, {"ts": 1770655320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1741.0, "quote_volume": 79.5637, "trades": 10, "taker_buy_volume": 1297.0, "taker_buy_quote": 59.2729}, {"ts": 1770655380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2199.0, "quote_volume": 100.4943, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 16.6805}, {"ts": 1770655440000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 8866.0, "quote_volume": 406.8133, "trades": 6, "taker_buy_volume": 8375.0, "taker_buy_quote": 384.3255}, {"ts": 1770655500000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 5937.0, "quote_volume": 272.9751, "trades": 6, "taker_buy_volume": 2072.0, "taker_buy_quote": 95.2779}, {"ts": 1770655560000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1857.0, "quote_volume": 85.4901, "trades": 5, "taker_buy_volume": 1534.0, "taker_buy_quote": 70.5998}, {"ts": 1770655620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 8727.0, "quote_volume": 403.1874, "trades": 9, "taker_buy_volume": 7623.0, "taker_buy_quote": 352.1826}, {"ts": 1770655680000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1644.0, "quote_volume": 75.9528, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 15.7542}, {"ts": 1770655740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 381.0, "quote_volume": 17.4879, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 17.4879}, {"ts": 1770655980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656220000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 2392.0, "quote_volume": 110.0093, "trades": 2, "taker_buy_volume": 2165.0, "taker_buy_quote": 99.59}, {"ts": 1770656280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 301.0, "quote_volume": 13.8159, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 13.8159}, {"ts": 1770656460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3577.0, "quote_volume": 164.1843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1605.0, "quote_volume": 73.6695, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 371.0, "quote_volume": 17.0289, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 17.0289}, {"ts": 1770656640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656820000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 23191.0, "quote_volume": 1060.3237, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 13953.0, "quote_volume": 637.6521, "trades": 15, "taker_buy_volume": 8771.0, "taker_buy_quote": 400.8347}, {"ts": 1770656940000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2227.0, "quote_volume": 101.5512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2747.0, "quote_volume": 125.5379, "trades": 10, "taker_buy_volume": 777.0, "taker_buy_quote": 35.5089}, {"ts": 1770657060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4950.0, "quote_volume": 225.72, "trades": 1, "taker_buy_volume": 4950.0, "taker_buy_quote": 225.72}, {"ts": 1770657300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5336.0, "quote_volume": 243.8552, "trades": 4, "taker_buy_volume": 5336.0, "taker_buy_quote": 243.8552}, {"ts": 1770657360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 700.0, "quote_volume": 31.99, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 16148.0, "quote_volume": 739.5784, "trades": 4, "taker_buy_volume": 16148.0, "taker_buy_quote": 739.5784}, {"ts": 1770657600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 673.0, "quote_volume": 30.8234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 303.0, "quote_volume": 13.8774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 5133.0, "quote_volume": 235.0914, "trades": 21, "taker_buy_volume": 5133.0, "taker_buy_quote": 235.0914}, {"ts": 1770658080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 309.0, "quote_volume": 14.1522, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 14.1522}, {"ts": 1770658140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658320000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 4128.0, "quote_volume": 189.5069, "trades": 4, "taker_buy_volume": 4128.0, "taker_buy_quote": 189.5069}, {"ts": 1770658380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 668.0, "quote_volume": 30.7948, "trades": 2, "taker_buy_volume": 668.0, "taker_buy_quote": 30.7948}, {"ts": 1770658440000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 335.0, "quote_volume": 15.4435, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 15.4435}, {"ts": 1770658500000, "open": 0.046, "high": 0.0463, "low": 0.046, "close": 0.0463, "volume": 21560.0, "quote_volume": 996.5667, "trades": 24, "taker_buy_volume": 19736.0, "taker_buy_quote": 912.4075}, {"ts": 1770658560000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 382.0, "quote_volume": 17.7125, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 12.0176}, {"ts": 1770658620000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 14936.0, "quote_volume": 691.5596, "trades": 16, "taker_buy_volume": 14073.0, "taker_buy_quote": 651.6027}, {"ts": 1770658680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 5027.0, "quote_volume": 232.7501, "trades": 3, "taker_buy_volume": 5027.0, "taker_buy_quote": 232.7501}, {"ts": 1770658740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 360.0, "quote_volume": 16.668, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 16.668}, {"ts": 1770658800000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 4950.0, "quote_volume": 229.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 7570.0, "quote_volume": 350.491, "trades": 3, "taker_buy_volume": 881.0, "taker_buy_quote": 40.7903}, {"ts": 1770658980000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 12672.0, "quote_volume": 585.4784, "trades": 7, "taker_buy_volume": 320.0, "taker_buy_quote": 14.816}, {"ts": 1770659040000, "open": 0.0463, "high": 0.0465, "low": 0.0463, "close": 0.0464, "volume": 26274.0, "quote_volume": 1219.6971, "trades": 25, "taker_buy_volume": 19547.0, "taker_buy_quote": 907.0693}, {"ts": 1770659100000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 4262.0, "quote_volume": 197.7305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 579.0, "quote_volume": 26.8656, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 26.8656}, {"ts": 1770659220000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 1642.0, "quote_volume": 76.1337, "trades": 4, "taker_buy_volume": 1458.0, "taker_buy_quote": 67.6145}, {"ts": 1770659280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 274.0, "quote_volume": 12.7136, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7136}, {"ts": 1770659400000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 534.0, "quote_volume": 24.7776, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 24.7776}, {"ts": 1770659460000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659520000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 26904.0, "quote_volume": 1245.6552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659580000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 1305.0, "quote_volume": 60.3445, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 24.7705}, {"ts": 1770659640000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 245.0, "quote_volume": 11.3435, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.3435}, {"ts": 1770659700000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 44653.0, "quote_volume": 2067.4339, "trades": 7, "taker_buy_volume": 44653.0, "taker_buy_quote": 2067.4339}, {"ts": 1770659760000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 274.0, "quote_volume": 12.7136, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7136}, {"ts": 1770659820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 458.0, "quote_volume": 21.2512, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 21.2512}, {"ts": 1770659880000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 512.0, "quote_volume": 23.7284, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 10.5792}, {"ts": 1770659940000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660000000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 320.0, "quote_volume": 14.848, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 14.848}, {"ts": 1770660060000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 7430.0, "quote_volume": 344.0364, "trades": 4, "taker_buy_volume": 2764.0, "taker_buy_quote": 128.0006}, {"ts": 1770660120000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1863.0, "quote_volume": 86.2569, "trades": 12, "taker_buy_volume": 1471.0, "taker_buy_quote": 68.1073}, {"ts": 1770660180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 244.0, "quote_volume": 11.3216, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3216}, {"ts": 1770660240000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 1061.0, "quote_volume": 49.261, "trades": 4, "taker_buy_volume": 904.0, "taker_buy_quote": 41.9762}, {"ts": 1770660300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 368.0, "quote_volume": 17.0752, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 17.0752}, {"ts": 1770660360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 321.0, "quote_volume": 14.8944, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.8944}, {"ts": 1770660420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 321.0, "quote_volume": 14.8944, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.8944}, {"ts": 1770660480000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 5605.0, "quote_volume": 259.5115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 5811.0, "quote_volume": 269.0493, "trades": 8, "taker_buy_volume": 5811.0, "taker_buy_quote": 269.0493}, {"ts": 1770660600000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 4950.0, "quote_volume": 229.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660660000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 275.0, "quote_volume": 12.7325, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.7325}, {"ts": 1770660720000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 259.0, "quote_volume": 11.9917, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.9917}, {"ts": 1770660780000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2790.0, "quote_volume": 128.898, "trades": 6, "taker_buy_volume": 2216.0, "taker_buy_quote": 102.3792}, {"ts": 1770660840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 548.0, "quote_volume": 25.3724, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 25.3724}, {"ts": 1770660900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4950.0, "quote_volume": 228.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 260.0, "quote_volume": 12.012, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 12.012}, {"ts": 1770661080000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 366.0, "quote_volume": 16.8774, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 16.8774}, {"ts": 1770661140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 656.0, "quote_volume": 30.3072, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 30.3072}, {"ts": 1770661260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1412.0, "quote_volume": 65.0932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 321.0, "quote_volume": 14.766, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.766}, {"ts": 1770661380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 306.0, "quote_volume": 14.076, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.076}, {"ts": 1770661440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 535.0, "quote_volume": 24.61, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 24.61}, {"ts": 1770661560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 468.0, "quote_volume": 21.4812, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 15.5142}, {"ts": 1770661680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 941.0, "quote_volume": 43.286, "trades": 3, "taker_buy_volume": 941.0, "taker_buy_quote": 43.286}, {"ts": 1770661740000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 229.0, "quote_volume": 10.5569, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.5569}, {"ts": 1770661800000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1615.0, "quote_volume": 74.4515, "trades": 9, "taker_buy_volume": 1615.0, "taker_buy_quote": 74.4515}, {"ts": 1770661860000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 919.0, "quote_volume": 42.303, "trades": 3, "taker_buy_volume": 919.0, "taker_buy_quote": 42.303}, {"ts": 1770661920000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 371.0, "quote_volume": 17.1031, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 17.1031}, {"ts": 1770661980000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 7538.0, "quote_volume": 348.2556, "trades": 4, "taker_buy_volume": 7538.0, "taker_buy_quote": 348.2556}, {"ts": 1770662040000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 5498.0, "quote_volume": 254.0349, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 25.3449}, {"ts": 1770662100000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5544.0, "quote_volume": 256.1328, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 27.4428}, {"ts": 1770662160000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662220000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 243.0, "quote_volume": 11.2266, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 11.2266}, {"ts": 1770662280000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 518.0, "quote_volume": 23.9316, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 23.9316}, {"ts": 1770662340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662400000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 266.0, "quote_volume": 12.2626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4624.0, "quote_volume": 213.1664, "trades": 19, "taker_buy_volume": 4624.0, "taker_buy_quote": 213.1664}, {"ts": 1770662520000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 320.0, "quote_volume": 14.784, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 14.784}, {"ts": 1770662580000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 320.0, "quote_volume": 14.784, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 14.784}, {"ts": 1770662700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 229.0, "quote_volume": 10.5798, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.5798}, {"ts": 1770662820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 6359.0, "quote_volume": 293.7858, "trades": 9, "taker_buy_volume": 2814.0, "taker_buy_quote": 130.0068}, {"ts": 1770662880000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 1013.0, "quote_volume": 46.7297, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 14.0448}, {"ts": 1770662940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1149.0, "quote_volume": 53.0268, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 26.7498}, {"ts": 1770663060000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 259.0, "quote_volume": 11.9658, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.9658}, {"ts": 1770663120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 259.0, "quote_volume": 11.9658, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.9658}, {"ts": 1770663240000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 5590.0, "quote_volume": 257.763, "trades": 3, "taker_buy_volume": 640.0, "taker_buy_quote": 29.568}, {"ts": 1770663300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 548.0, "quote_volume": 25.2628, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 25.2628}, {"ts": 1770663480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 632.0, "quote_volume": 29.1352, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 29.1352}, {"ts": 1770663540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 275.0, "quote_volume": 12.705, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.705}, {"ts": 1770663660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 289.0, "quote_volume": 13.3518, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.3518}, {"ts": 1770663720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 377.0, "quote_volume": 17.3797, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 17.3797}, {"ts": 1770663780000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1161.0, "quote_volume": 53.548, "trades": 7, "taker_buy_volume": 1161.0, "taker_buy_quote": 53.548}, {"ts": 1770663840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 610.0, "quote_volume": 28.182, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 28.182}, {"ts": 1770663900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 244.0, "quote_volume": 11.2728, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.2728}, {"ts": 1770664020000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 5354.0, "quote_volume": 246.8438, "trades": 4, "taker_buy_volume": 244.0, "taker_buy_quote": 11.2728}, {"ts": 1770664080000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 156.0, "quote_volume": 7.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 229.0, "quote_volume": 10.5569, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.5569}, {"ts": 1770664200000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 3253.0, "quote_volume": 150.0259, "trades": 16, "taker_buy_volume": 2364.0, "taker_buy_quote": 109.043}, {"ts": 1770664260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664320000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 306.0, "quote_volume": 14.1066, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.1066}, {"ts": 1770664380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 5558.0, "quote_volume": 256.2238, "trades": 3, "taker_buy_volume": 5558.0, "taker_buy_quote": 256.2238}, {"ts": 1770664440000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664500000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 321.0, "quote_volume": 14.8302, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.8302}, {"ts": 1770664560000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 305.0, "quote_volume": 14.091, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 14.091}, {"ts": 1770664620000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4950.0, "quote_volume": 228.195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664680000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 489.0, "quote_volume": 22.5429, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 22.5429}, {"ts": 1770664740000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 644.0, "quote_volume": 29.6884, "trades": 2, "taker_buy_volume": 644.0, "taker_buy_quote": 29.6884}, {"ts": 1770664800000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 229.0, "quote_volume": 10.5798, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 10.5798}, {"ts": 1770664920000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 810.0, "quote_volume": 37.3883, "trades": 5, "taker_buy_volume": 810.0, "taker_buy_quote": 37.3883}, {"ts": 1770664980000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665040000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665100000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1089.0, "quote_volume": 50.3118, "trades": 6, "taker_buy_volume": 1089.0, "taker_buy_quote": 50.3118}, {"ts": 1770665160000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 1329.0, "quote_volume": 61.2914, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 11.319}, {"ts": 1770665220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665280000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 596.0, "quote_volume": 27.5352, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 27.5352}, {"ts": 1770665340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 336.0, "quote_volume": 15.5232, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 15.5232}, {"ts": 1770665460000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 585.0, "quote_volume": 27.027, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 27.027}, {"ts": 1770665520000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4067.0, "quote_volume": 187.8954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665580000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 1449.0, "quote_volume": 67.0004, "trades": 7, "taker_buy_volume": 566.0, "taker_buy_quote": 26.2058}, {"ts": 1770665640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5268.0, "quote_volume": 243.3816, "trades": 2, "taker_buy_volume": 5268.0, "taker_buy_quote": 243.3816}, {"ts": 1770665700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 612.0, "quote_volume": 28.3356, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 28.3356}, {"ts": 1770665820000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 276.0, "quote_volume": 12.7788, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.7788}, {"ts": 1770665880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1798.0, "quote_volume": 83.0676, "trades": 7, "taker_buy_volume": 334.0, "taker_buy_quote": 15.4308}, {"ts": 1770665940000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 306.0, "quote_volume": 14.1678, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.1678}, {"ts": 1770666000000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666060000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 581.0, "quote_volume": 26.9003, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 26.9003}, {"ts": 1770666120000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 230.0, "quote_volume": 10.649, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.649}, {"ts": 1770666180000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 322.0, "quote_volume": 14.9086, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.9086}, {"ts": 1770666300000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 275.0, "quote_volume": 12.7325, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.7325}, {"ts": 1770666360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666420000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 246.0, "quote_volume": 11.3898, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.3898}, {"ts": 1770666480000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 597.0, "quote_volume": 27.6411, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 27.6411}, {"ts": 1770666540000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666600000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 63798.0, "quote_volume": 2953.8474, "trades": 7, "taker_buy_volume": 58696.0, "taker_buy_quote": 2717.6248}, {"ts": 1770666660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 505.0, "quote_volume": 23.432, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 23.432}, {"ts": 1770666720000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 465.0, "quote_volume": 21.576, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 21.576}, {"ts": 1770666780000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666840000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 244.0, "quote_volume": 11.3216, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3216}, {"ts": 1770666900000, "open": 0.0464, "high": 0.0464, "low": 0.046, "close": 0.0462, "volume": 765354.0, "quote_volume": 35310.6009, "trades": 63, "taker_buy_volume": 113906.0, "taker_buy_quote": 5251.8074}, {"ts": 1770666960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 337.0, "quote_volume": 15.5357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667080000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 4900.0, "quote_volume": 225.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 577.0, "quote_volume": 26.542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 6523.0, "quote_volume": 300.058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667320000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 7592.0, "quote_volume": 349.2063, "trades": 4, "taker_buy_volume": 7335.0, "taker_buy_quote": 337.41}, {"ts": 1770667380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 215.0, "quote_volume": 9.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667440000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 840.0, "quote_volume": 38.5877, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 14.582}, {"ts": 1770667500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 9429.0, "quote_volume": 433.734, "trades": 15, "taker_buy_volume": 4479.0, "taker_buy_quote": 206.034}, {"ts": 1770667560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 303.0, "quote_volume": 13.9077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 252.0, "quote_volume": 11.5668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667680000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 11149.0, "quote_volume": 513.4158, "trades": 6, "taker_buy_volume": 1770.0, "taker_buy_quote": 81.597}, {"ts": 1770667740000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 2200.0, "quote_volume": 101.2226, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667800000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 237.0, "quote_volume": 10.8783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 484.0, "quote_volume": 22.2156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667980000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 380.0, "quote_volume": 17.48, "trades": 1, "taker_buy_volume": 380.0, "taker_buy_quote": 17.48}, {"ts": 1770668040000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668100000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 544.0, "quote_volume": 24.9825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668160000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 30254.0, "quote_volume": 1388.6464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2000.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 91.8}, {"ts": 1770668280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 554.0, "quote_volume": 25.3732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 297.0, "quote_volume": 13.6026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668460000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 2413.0, "quote_volume": 110.7332, "trades": 2, "taker_buy_volume": 2178.0, "taker_buy_quote": 99.9702}, {"ts": 1770668520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1070.0, "quote_volume": 49.113, "trades": 2, "taker_buy_volume": 1070.0, "taker_buy_quote": 49.113}, {"ts": 1770668580000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 539.0, "quote_volume": 24.6862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668640000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668700000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668760000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3706.0, "quote_volume": 169.7348, "trades": 4, "taker_buy_volume": 503.0, "taker_buy_quote": 23.0374}, {"ts": 1770668820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 459.0, "quote_volume": 20.9763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 470.0, "quote_volume": 21.479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 250.0, "quote_volume": 11.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 8006.0, "quote_volume": 366.9061, "trades": 7, "taker_buy_volume": 7768.0, "taker_buy_quote": 356.0057}, {"ts": 1770669180000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 305.0, "quote_volume": 13.969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669240000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669300000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 546.0, "quote_volume": 25.0068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669420000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 236.0, "quote_volume": 10.8088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669480000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 545.0, "quote_volume": 24.961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 11340.0, "quote_volume": 520.506, "trades": 3, "taker_buy_volume": 11340.0, "taker_buy_quote": 520.506}, {"ts": 1770669600000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 5290.0, "quote_volume": 242.811, "trades": 2, "taker_buy_volume": 5290.0, "taker_buy_quote": 242.811}, {"ts": 1770669660000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 354.0, "quote_volume": 16.2486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669720000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669780000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669840000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 720.0, "quote_volume": 33.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670020000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 729.0, "quote_volume": 33.4963, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 16.192}, {"ts": 1770670080000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 6928.0, "quote_volume": 317.9952, "trades": 8, "taker_buy_volume": 6005.0, "taker_buy_quote": 275.6295}, {"ts": 1770670560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1249.0, "quote_volume": 57.2042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 558.0, "quote_volume": 25.5564, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 15.572}, {"ts": 1770670980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 587.0, "quote_volume": 26.8846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671100000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671460000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671580000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671700000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671760000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2047.0, "quote_volume": 93.5479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3827.0, "quote_volume": 174.8939, "trades": 10, "taker_buy_volume": 2997.0, "taker_buy_quote": 136.9629}, {"ts": 1770671880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1018.0, "quote_volume": 46.5226, "trades": 3, "taker_buy_volume": 1018.0, "taker_buy_quote": 46.5226}, {"ts": 1770671940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 223.0, "quote_volume": 10.1911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 467.0, "quote_volume": 21.3419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 201.0, "quote_volume": 9.1857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 508.0, "quote_volume": 23.2156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 245.0, "quote_volume": 11.1965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672720000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 3291.0, "quote_volume": 150.3695, "trades": 5, "taker_buy_volume": 2999.0, "taker_buy_quote": 137.0543}, {"ts": 1770672780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 261.0, "quote_volume": 11.9277, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.9277}, {"ts": 1770672840000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 523.0, "quote_volume": 23.7738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672900000, "open": 0.0454, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 28936.0, "quote_volume": 1316.6817, "trades": 7, "taker_buy_volume": 28664.0, "taker_buy_quote": 1304.3329}, {"ts": 1770672960000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 476.0, "quote_volume": 21.7056, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.7056}, {"ts": 1770673020000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 299.0, "quote_volume": 13.6045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 525.0, "quote_volume": 23.9151, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 12.5856}, {"ts": 1770673140000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5585.0, "quote_volume": 254.676, "trades": 10, "taker_buy_volume": 5585.0, "taker_buy_quote": 254.676}, {"ts": 1770673200000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673260000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 536.0, "quote_volume": 24.4952, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 24.4952}, {"ts": 1770673380000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 142.0, "quote_volume": 6.4752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 470.0, "quote_volume": 21.479, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 21.479}, {"ts": 1770673500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 245.0, "quote_volume": 11.1965, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.1965}, {"ts": 1770673560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 329.0, "quote_volume": 15.0024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 245.0, "quote_volume": 11.172, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.172}, {"ts": 1770673680000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 865.0, "quote_volume": 39.4701, "trades": 3, "taker_buy_volume": 865.0, "taker_buy_quote": 39.4701}, {"ts": 1770673740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 230.0, "quote_volume": 10.511, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.511}, {"ts": 1770673860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 215.0, "quote_volume": 9.8255, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.8255}, {"ts": 1770673920000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673980000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 3102.0, "quote_volume": 141.9265, "trades": 7, "taker_buy_volume": 3102.0, "taker_buy_quote": 141.9265}, {"ts": 1770674040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2424.0, "quote_volume": 111.2616, "trades": 5, "taker_buy_volume": 2424.0, "taker_buy_quote": 111.2616}, {"ts": 1770674100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 475.0, "quote_volume": 21.8025, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 21.8025}, {"ts": 1770674280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 261.0, "quote_volume": 11.9799, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.9799}, {"ts": 1770674340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 261.0, "quote_volume": 11.9799, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.9799}, {"ts": 1770674460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 429.0, "quote_volume": 19.6911, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 19.6911}, {"ts": 1770674520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 976.0, "quote_volume": 44.7984, "trades": 2, "taker_buy_volume": 976.0, "taker_buy_quote": 44.7984}, {"ts": 1770674640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 429.0, "quote_volume": 19.6911, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 19.6911}, {"ts": 1770674700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 215.0, "quote_volume": 9.8685, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.8685}, {"ts": 1770674760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 199.0, "quote_volume": 9.1341, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.1341}, {"ts": 1770674880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 414.0, "quote_volume": 19.0026, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 19.0026}, {"ts": 1770674940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 693.0, "quote_volume": 31.8087, "trades": 2, "taker_buy_volume": 693.0, "taker_buy_quote": 31.8087}, {"ts": 1770675060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 491.0, "quote_volume": 22.5369, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 22.5369}, {"ts": 1770675120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 586.0, "quote_volume": 26.8974, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 26.8974}, {"ts": 1770675180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675240000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 477.0, "quote_volume": 21.942, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 21.942}, {"ts": 1770675300000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675360000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 276.0, "quote_volume": 12.696, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.696}, {"ts": 1770675420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 230.0, "quote_volume": 10.58, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.58}, {"ts": 1770675480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 214.0, "quote_volume": 9.844, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.844}, {"ts": 1770675600000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2418.0, "quote_volume": 111.228, "trades": 12, "taker_buy_volume": 2418.0, "taker_buy_quote": 111.228}, {"ts": 1770675660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 396.0, "quote_volume": 18.216, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 18.216}, {"ts": 1770675720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 229.0, "quote_volume": 10.534, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.534}, {"ts": 1770675840000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 14095.0, "quote_volume": 646.9896, "trades": 11, "taker_buy_volume": 8924.0, "taker_buy_quote": 409.6407}, {"ts": 1770675900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675960000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 506.0, "quote_volume": 23.276, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 23.276}, {"ts": 1770676020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676080000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 4199.0, "quote_volume": 192.754, "trades": 13, "taker_buy_volume": 199.0, "taker_buy_quote": 9.154}, {"ts": 1770676140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 276.0, "quote_volume": 12.696, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.696}, {"ts": 1770676200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 276.0, "quote_volume": 12.696, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.696}, {"ts": 1770676320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 490.0, "quote_volume": 22.54, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.54}, {"ts": 1770676380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 551.0, "quote_volume": 25.346, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.346}, {"ts": 1770676560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 306.0, "quote_volume": 14.076, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.076}, {"ts": 1770676680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 245.0, "quote_volume": 11.27, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.27}, {"ts": 1770676740000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 476.0, "quote_volume": 21.8484, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.8484}, {"ts": 1770676860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 230.0, "quote_volume": 10.557, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.557}, {"ts": 1770676980000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 25586.0, "quote_volume": 1171.8695, "trades": 56, "taker_buy_volume": 307.0, "taker_buy_quote": 14.0913}, {"ts": 1770677040000, "open": 0.0459, "high": 0.0459, "low": 0.0457, "close": 0.0457, "volume": 22665.0, "quote_volume": 1038.0859, "trades": 5, "taker_buy_volume": 22454.0, "taker_buy_quote": 1028.4432}, {"ts": 1770677100000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 215.0, "quote_volume": 9.8255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 242.0, "quote_volume": 11.0836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 469.0, "quote_volume": 21.4333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 476.0, "quote_volume": 21.8484, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.8484}, {"ts": 1770677400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 307.0, "quote_volume": 14.0913, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.0913}, {"ts": 1770677460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 511.0, "quote_volume": 23.3527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 476.0, "quote_volume": 21.8484, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.8484}, {"ts": 1770677580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 235.0, "quote_volume": 10.7395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677640000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 497.0, "quote_volume": 22.7649, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 11.934}, {"ts": 1770677700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 246.0, "quote_volume": 11.2422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677760000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 492.0, "quote_volume": 22.5366, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 11.9799}, {"ts": 1770677820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 261.0, "quote_volume": 11.9799, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.9799}, {"ts": 1770677880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 409.0, "quote_volume": 18.6913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677940000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 501.0, "quote_volume": 22.9539, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.3569}, {"ts": 1770678000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 872.0, "quote_volume": 40.0248, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 40.0248}, {"ts": 1770678060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678120000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 1324.0, "quote_volume": 60.717, "trades": 3, "taker_buy_volume": 1051.0, "taker_buy_quote": 48.2409}, {"ts": 1770678180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 199.0, "quote_volume": 9.1341, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.1341}, {"ts": 1770678240000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 883.0, "quote_volume": 40.4914, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 22.95}, {"ts": 1770678300000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 497.0, "quote_volume": 22.7856, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.557}, {"ts": 1770678360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 307.0, "quote_volume": 14.0913, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.0913}, {"ts": 1770678420000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 495.0, "quote_volume": 22.671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678480000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 494.0, "quote_volume": 22.6514, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 12.0258}, {"ts": 1770678540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 521.0, "quote_volume": 23.966, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 23.966}, {"ts": 1770678600000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 192.0, "quote_volume": 8.8128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 834.0, "quote_volume": 38.3082, "trades": 5, "taker_buy_volume": 276.0, "taker_buy_quote": 12.696}, {"ts": 1770678720000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 4052.0, "quote_volume": 185.6092, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 12.6684}, {"ts": 1770678780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 465.0, "quote_volume": 21.2505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678840000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 472.0, "quote_volume": 21.5966, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 11.9996}, {"ts": 1770678900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 262.0, "quote_volume": 11.9996, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 11.9996}, {"ts": 1770678960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 466.0, "quote_volume": 21.2962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679020000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 489.0, "quote_volume": 22.3703, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.534}, {"ts": 1770679080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 477.0, "quote_volume": 21.8466, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 21.8466}, {"ts": 1770679140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4796.0, "quote_volume": 219.6568, "trades": 4, "taker_buy_volume": 4565.0, "taker_buy_quote": 209.077}, {"ts": 1770679200000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 13724.0, "quote_volume": 628.5351, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 508.0, "quote_volume": 23.2664, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 23.2664}, {"ts": 1770679320000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 261.0, "quote_volume": 11.9538, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.9538}, {"ts": 1770679380000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 774.0, "quote_volume": 35.3951, "trades": 4, "taker_buy_volume": 233.0, "taker_buy_quote": 10.6714}, {"ts": 1770679440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 537.0, "quote_volume": 24.5946, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 24.5946}, {"ts": 1770679500000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 3023.0, "quote_volume": 138.1272, "trades": 4, "taker_buy_volume": 2784.0, "taker_buy_quote": 127.2288}, {"ts": 1770679560000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 816.0, "quote_volume": 37.2662, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 25.8662}, {"ts": 1770679620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 199.0, "quote_volume": 9.1142, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 9.1142}, {"ts": 1770679680000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 457.0, "quote_volume": 20.8849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 7954.0, "quote_volume": 363.4978, "trades": 6, "taker_buy_volume": 2984.0, "taker_buy_quote": 136.3688}, {"ts": 1770679800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3597.0, "quote_volume": 164.3829, "trades": 7, "taker_buy_volume": 3597.0, "taker_buy_quote": 164.3829}, {"ts": 1770679860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 200.0, "quote_volume": 9.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679920000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 7536.0, "quote_volume": 344.3725, "trades": 6, "taker_buy_volume": 2784.0, "taker_buy_quote": 127.2288}, {"ts": 1770679980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 446.0, "quote_volume": 20.3822, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.3822}, {"ts": 1770680040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 231.0, "quote_volume": 10.5567, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.5567}, {"ts": 1770680100000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 753.0, "quote_volume": 34.3875, "trades": 4, "taker_buy_volume": 309.0, "taker_buy_quote": 14.1213}, {"ts": 1770680160000, "open": 0.0456, "high": 0.0459, "low": 0.0456, "close": 0.0459, "volume": 382299.0, "quote_volume": 17534.771, "trades": 78, "taker_buy_volume": 354368.0, "taker_buy_quote": 16253.3517}, {"ts": 1770680220000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 8635.0, "quote_volume": 396.2953, "trades": 14, "taker_buy_volume": 7498.0, "taker_buy_quote": 344.1582}, {"ts": 1770680280000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 13458.0, "quote_volume": 616.8014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 5229.0, "quote_volume": 240.0111, "trades": 4, "taker_buy_volume": 5229.0, "taker_buy_quote": 240.0111}, {"ts": 1770680400000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 6837.0, "quote_volume": 313.8443, "trades": 17, "taker_buy_volume": 6344.0, "taker_buy_quote": 291.2156}, {"ts": 1770680460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 245.0, "quote_volume": 11.27, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.27}, {"ts": 1770680580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 244.0, "quote_volume": 11.224, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.224}, {"ts": 1770680640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 300.0, "quote_volume": 13.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680700000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 8984.0, "quote_volume": 411.8956, "trades": 9, "taker_buy_volume": 276.0, "taker_buy_quote": 12.6684}, {"ts": 1770680760000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 30251.0, "quote_volume": 1388.55, "trades": 22, "taker_buy_volume": 29626.0, "taker_buy_quote": 1359.8625}, {"ts": 1770680820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 341.0, "quote_volume": 15.6519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680880000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 50154.0, "quote_volume": 2301.9705, "trades": 23, "taker_buy_volume": 45050.0, "taker_buy_quote": 2067.795}, {"ts": 1770680940000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 17521.0, "quote_volume": 804.2429, "trades": 22, "taker_buy_volume": 13418.0, "taker_buy_quote": 615.9152}, {"ts": 1770681000000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 91621.0, "quote_volume": 4198.8308, "trades": 31, "taker_buy_volume": 20861.0, "taker_buy_quote": 957.5199}, {"ts": 1770681060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 183.0, "quote_volume": 8.418, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.418}, {"ts": 1770681120000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 56541.0, "quote_volume": 2600.886, "trades": 10, "taker_buy_volume": 56541.0, "taker_buy_quote": 2600.886}, {"ts": 1770681180000, "open": 0.046, "high": 0.0461, "low": 0.0459, "close": 0.0461, "volume": 151733.0, "quote_volume": 6990.839, "trades": 27, "taker_buy_volume": 141151.0, "taker_buy_quote": 6504.1802}, {"ts": 1770681240000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 21481.0, "quote_volume": 989.7826, "trades": 18, "taker_buy_volume": 11841.0, "taker_buy_quote": 545.8701}, {"ts": 1770681300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 244.0, "quote_volume": 11.2484, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.2484}, {"ts": 1770681360000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 9914.0, "quote_volume": 456.0904, "trades": 4, "taker_buy_volume": 464.0, "taker_buy_quote": 21.3904}, {"ts": 1770681420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 228.0, "quote_volume": 10.488, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.488}, {"ts": 1770681480000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 9224.0, "quote_volume": 424.3564, "trades": 34, "taker_buy_volume": 9224.0, "taker_buy_quote": 424.3564}, {"ts": 1770681540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 200.0, "quote_volume": 9.22, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.22}, {"ts": 1770681600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 720.0, "quote_volume": 33.192, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 33.192}, {"ts": 1770681660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4096.0, "quote_volume": 188.8256, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 9.22}, {"ts": 1770681720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 729.0, "quote_volume": 33.6069, "trades": 3, "taker_buy_volume": 729.0, "taker_buy_quote": 33.6069}, {"ts": 1770681780000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 275.0, "quote_volume": 12.6775, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.6775}, {"ts": 1770681840000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 16725.0, "quote_volume": 769.35, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681900000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 837.0, "quote_volume": 38.4686, "trades": 4, "taker_buy_volume": 503.0, "taker_buy_quote": 23.138}, {"ts": 1770681960000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1000.0, "quote_volume": 46.0, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 46.0}, {"ts": 1770682020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 15431.0, "quote_volume": 708.3224, "trades": 8, "taker_buy_volume": 7097.0, "taker_buy_quote": 325.7918}, {"ts": 1770682140000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 275.0, "quote_volume": 12.6225, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.6225}, {"ts": 1770682200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3658.0, "quote_volume": 167.5364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 26950.0, "quote_volume": 1236.9915, "trades": 12, "taker_buy_volume": 22232.0, "taker_buy_quote": 1020.4488}, {"ts": 1770682320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 259.0, "quote_volume": 11.8881, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.8881}, {"ts": 1770682440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 58430.0, "quote_volume": 2681.937, "trades": 10, "taker_buy_volume": 5072.0, "taker_buy_quote": 232.8048}, {"ts": 1770682500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 148.0, "quote_volume": 6.7932, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.7932}, {"ts": 1770682620000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 5599.0, "quote_volume": 256.4785, "trades": 10, "taker_buy_volume": 1009.0, "taker_buy_quote": 46.2565}, {"ts": 1770682680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 416.0, "quote_volume": 19.0528, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 19.0528}, {"ts": 1770682740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 443.0, "quote_volume": 20.2894, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 20.2894}, {"ts": 1770682860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3186.0, "quote_volume": 145.6002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682920000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 566.0, "quote_volume": 25.8662, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 25.8662}, {"ts": 1770683040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 245.0, "quote_volume": 11.1965, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.1965}, {"ts": 1770683100000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683160000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 8460.0, "quote_volume": 385.802, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 11.882}, {"ts": 1770683220000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 572.0, "quote_volume": 26.1108, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 12.6132}, {"ts": 1770683280000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 7918.0, "quote_volume": 361.0608, "trades": 11, "taker_buy_volume": 4725.0, "taker_buy_quote": 215.46}, {"ts": 1770683340000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 536.0, "quote_volume": 24.4952, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 24.4952}, {"ts": 1770683400000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 774.0, "quote_volume": 35.3718, "trades": 1, "taker_buy_volume": 774.0, "taker_buy_quote": 35.3718}, {"ts": 1770683520000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 671.0, "quote_volume": 30.6647, "trades": 3, "taker_buy_volume": 671.0, "taker_buy_quote": 30.6647}, {"ts": 1770683580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 215.0, "quote_volume": 9.8255, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.8255}, {"ts": 1770683640000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2767.0, "quote_volume": 126.4519, "trades": 14, "taker_buy_volume": 2767.0, "taker_buy_quote": 126.4519}, {"ts": 1770683700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 871.0, "quote_volume": 39.8047, "trades": 4, "taker_buy_volume": 871.0, "taker_buy_quote": 39.8047}, {"ts": 1770683760000, "open": 0.0456, "high": 0.0458, "low": 0.0456, "close": 0.0458, "volume": 2409.0, "quote_volume": 109.9378, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 28.9522}, {"ts": 1770683820000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 425.0, "quote_volume": 19.4454, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 10.4882}, {"ts": 1770683880000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 454.0, "quote_volume": 20.7738, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 11.908}, {"ts": 1770683940000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 510.0, "quote_volume": 23.358, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 23.358}, {"ts": 1770684000000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1267.0, "quote_volume": 58.0286, "trades": 2, "taker_buy_volume": 1267.0, "taker_buy_quote": 58.0286}, {"ts": 1770684060000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 458.0, "quote_volume": 20.9764, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 20.9764}, {"ts": 1770684120000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 260.0, "quote_volume": 11.882, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.882}, {"ts": 1770684240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 444.0, "quote_volume": 20.2908, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 20.2908}, {"ts": 1770684300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 644.0, "quote_volume": 29.4308, "trades": 3, "taker_buy_volume": 644.0, "taker_buy_quote": 29.4308}, {"ts": 1770684420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684480000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1006.0, "quote_volume": 45.8736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684540000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 6027.0, "quote_volume": 274.8557, "trades": 8, "taker_buy_volume": 444.0, "taker_buy_quote": 20.2709}, {"ts": 1770684600000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 244.0, "quote_volume": 11.1264, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.1264}, {"ts": 1770684660000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684720000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 261.0, "quote_volume": 11.9016, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.9016}, {"ts": 1770684780000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 38139.0, "quote_volume": 1739.1774, "trades": 6, "taker_buy_volume": 38139.0, "taker_buy_quote": 1739.1774}, {"ts": 1770684840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 125.0, "quote_volume": 5.7125, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 5.7125}, {"ts": 1770684960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 489.0, "quote_volume": 22.3473, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 22.3473}, {"ts": 1770685020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685080000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 505.0, "quote_volume": 23.0785, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 23.0785}, {"ts": 1770685200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 229.0, "quote_volume": 10.4653, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.4653}, {"ts": 1770685260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 7126.0, "quote_volume": 325.6582, "trades": 39, "taker_buy_volume": 6755.0, "taker_buy_quote": 308.7035}, {"ts": 1770685380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 444.0, "quote_volume": 20.2908, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 20.2908}, {"ts": 1770685560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 291.0, "quote_volume": 13.2987, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.2987}, {"ts": 1770685620000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685680000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 2322.0, "quote_volume": 106.1368, "trades": 9, "taker_buy_volume": 2322.0, "taker_buy_quote": 106.1368}, {"ts": 1770685740000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 2430.0, "quote_volume": 111.077, "trades": 13, "taker_buy_volume": 1987.0, "taker_buy_quote": 90.8319}, {"ts": 1770685800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 200.0, "quote_volume": 9.14, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.14}, {"ts": 1770685920000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 276.0, "quote_volume": 12.6132, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.6132}, {"ts": 1770685980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686040000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 5284.0, "quote_volume": 241.5002, "trades": 5, "taker_buy_volume": 5284.0, "taker_buy_quote": 241.5002}, {"ts": 1770686100000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 9748.0, "quote_volume": 445.4836, "trades": 25, "taker_buy_volume": 5023.0, "taker_buy_quote": 229.5511}, {"ts": 1770686220000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1233.0, "quote_volume": 56.3481, "trades": 2, "taker_buy_volume": 1233.0, "taker_buy_quote": 56.3481}, {"ts": 1770686280000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 19902.0, "quote_volume": 907.5039, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686340000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 611.0, "quote_volume": 27.8408, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 18.3768}, {"ts": 1770686400000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 461.0, "quote_volume": 21.0677, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.0677}, {"ts": 1770686460000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 133.0, "quote_volume": 6.0648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686520000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 388.0, "quote_volume": 17.6928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 430.0, "quote_volume": 19.651, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 19.651}, {"ts": 1770686640000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 247.0, "quote_volume": 11.2632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686700000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 2692.0, "quote_volume": 122.9798, "trades": 14, "taker_buy_volume": 2246.0, "taker_buy_quote": 102.6422}, {"ts": 1770686760000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 430.0, "quote_volume": 19.694, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 19.694}, {"ts": 1770686820000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 991.0, "quote_volume": 45.3878, "trades": 2, "taker_buy_volume": 991.0, "taker_buy_quote": 45.3878}, {"ts": 1770686880000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 557.0, "quote_volume": 25.5106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686940000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4168.0, "quote_volume": 190.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 256.0, "quote_volume": 11.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 484.0, "quote_volume": 22.1188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 553.0, "quote_volume": 25.2721, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 25.2721}, {"ts": 1770687180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687240000, "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 12984.0, "quote_volume": 595.3454, "trades": 15, "taker_buy_volume": 11013.0, "taker_buy_quote": 505.2707}, {"ts": 1770687300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 260.0, "quote_volume": 11.882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687420000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 460.0, "quote_volume": 21.068, "trades": 3, "taker_buy_volume": 460.0, "taker_buy_quote": 21.068}, {"ts": 1770687480000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1983.0, "quote_volume": 90.8214, "trades": 7, "taker_buy_volume": 1697.0, "taker_buy_quote": 77.7226}, {"ts": 1770687540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 461.0, "quote_volume": 21.1138, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.1138}, {"ts": 1770687660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 8862.0, "quote_volume": 405.8796, "trades": 3, "taker_buy_volume": 8862.0, "taker_buy_quote": 405.8796}, {"ts": 1770687720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4725.0, "quote_volume": 216.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4873.0, "quote_volume": 223.1834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3585.0, "quote_volume": 164.193, "trades": 16, "taker_buy_volume": 3585.0, "taker_buy_quote": 164.193}, {"ts": 1770688020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3073.0, "quote_volume": 140.4361, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 266.0, "quote_volume": 12.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688200000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 482.0, "quote_volume": 21.9792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 201.0, "quote_volume": 9.1656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688380000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 489.0, "quote_volume": 22.2984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688440000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688500000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 444.0, "quote_volume": 20.2464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 245.0, "quote_volume": 11.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 502.0, "quote_volume": 22.8912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688800000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 215.0, "quote_volume": 9.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688920000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 284.0, "quote_volume": 12.9504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689040000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 6241.0, "quote_volume": 284.5664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 456.0, "quote_volume": 20.748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 11646.0, "quote_volume": 531.0576, "trades": 31, "taker_buy_volume": 9757.0, "taker_buy_quote": 444.9192}, {"ts": 1770689220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 288.0, "quote_volume": 13.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 219.0, "quote_volume": 9.9645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689400000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 445.0, "quote_volume": 20.2475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689460000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 21231.0, "quote_volume": 968.1105, "trades": 7, "taker_buy_volume": 21000.0, "taker_buy_quote": 957.6}, {"ts": 1770689520000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 233.0, "quote_volume": 10.6015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 285.0, "quote_volume": 12.9675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4511.0, "quote_volume": 205.7016, "trades": 16, "taker_buy_volume": 4511.0, "taker_buy_quote": 205.7016}, {"ts": 1770689760000, "open": 0.0455, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 12962.0, "quote_volume": 590.6788, "trades": 14, "taker_buy_volume": 9350.0, "taker_buy_quote": 426.36}, {"ts": 1770689820000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 9590.0, "quote_volume": 437.2796, "trades": 20, "taker_buy_volume": 4621.0, "taker_buy_quote": 210.7176}, {"ts": 1770689880000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689940000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 208.0, "quote_volume": 9.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 507.0, "quote_volume": 23.0685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690060000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 1360.0, "quote_volume": 62.0026, "trades": 6, "taker_buy_volume": 1226.0, "taker_buy_quote": 55.9056}, {"ts": 1770690120000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690180000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 467.0, "quote_volume": 21.2485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690240000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 236.0, "quote_volume": 10.738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690300000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690360000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 257.0, "quote_volume": 11.6935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 2481.0, "quote_volume": 112.8855, "trades": 2, "taker_buy_volume": 2236.0, "taker_buy_quote": 101.738}, {"ts": 1770690480000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 476.0, "quote_volume": 21.658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690600000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 259.0, "quote_volume": 11.7845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690660000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690720000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 264.0, "quote_volume": 12.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690780000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 463.0, "quote_volume": 21.0665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690840000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 424.0, "quote_volume": 19.292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690900000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 9450.0, "quote_volume": 429.975, "trades": 5, "taker_buy_volume": 4725.0, "taker_buy_quote": 214.9875}, {"ts": 1770690960000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 455.0, "quote_volume": 20.657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691020000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 215.0, "quote_volume": 9.761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691080000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691140000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 211.0, "quote_volume": 9.5794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691200000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 479.0, "quote_volume": 21.7466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691260000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691320000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691380000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 531.0, "quote_volume": 24.1074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691500000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 514.0, "quote_volume": 23.3092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691560000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 407.0, "quote_volume": 18.4371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691620000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 16581.0, "quote_volume": 752.7774, "trades": 6, "taker_buy_volume": 16581.0, "taker_buy_quote": 752.7774}, {"ts": 1770691680000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 246.0, "quote_volume": 11.1684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691740000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 428.0, "quote_volume": 19.4312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691800000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691920000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 494.0, "quote_volume": 22.4276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691980000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 285.0, "quote_volume": 12.939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692040000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692100000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 8277.0, "quote_volume": 375.7758, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692160000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 543.0, "quote_volume": 24.5979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692220000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692280000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 297.0, "quote_volume": 13.4838, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.4838}, {"ts": 1770692340000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 466.0, "quote_volume": 21.1098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692400000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 271.0, "quote_volume": 12.2763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692460000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 8376.0, "quote_volume": 380.2704, "trades": 6, "taker_buy_volume": 8376.0, "taker_buy_quote": 380.2704}, {"ts": 1770692520000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 249.0, "quote_volume": 11.3046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692580000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 448.0, "quote_volume": 20.3392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692640000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692700000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 3673.0, "quote_volume": 166.3869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692760000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 735.0, "quote_volume": 33.222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692820000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 242.0, "quote_volume": 10.9384, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.9384}, {"ts": 1770692880000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 31657.0, "quote_volume": 1430.8711, "trades": 7, "taker_buy_volume": 4725.0, "taker_buy_quote": 213.57}, {"ts": 1770692940000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 242.0, "quote_volume": 10.9384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693000000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 280.0, "quote_volume": 12.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693060000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 222.0, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693120000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693180000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 252.0, "quote_volume": 11.3904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693240000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 246.0, "quote_volume": 11.1192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693300000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 203.0, "quote_volume": 9.1756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693360000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 509.0, "quote_volume": 22.9798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693420000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 7277.0, "quote_volume": 328.1927, "trades": 18, "taker_buy_volume": 3388.0, "taker_buy_quote": 152.7988}, {"ts": 1770693480000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1348.0, "quote_volume": 60.66, "trades": 5, "taker_buy_volume": 392.0, "taker_buy_quote": 17.64}, {"ts": 1770693540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 243.0, "quote_volume": 10.9107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 463.0, "quote_volume": 20.7887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 251.0, "quote_volume": 11.2699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693780000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 5821.0, "quote_volume": 261.918, "trades": 4, "taker_buy_volume": 5551.0, "taker_buy_quote": 249.795}, {"ts": 1770693840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 5196.0, "quote_volume": 233.82, "trades": 3, "taker_buy_volume": 4975.0, "taker_buy_quote": 223.875}, {"ts": 1770693960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 829.0, "quote_volume": 37.2221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694020000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 5383.0, "quote_volume": 241.1822, "trades": 4, "taker_buy_volume": 5183.0, "taker_buy_quote": 232.2222}, {"ts": 1770694080000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 1027.0, "quote_volume": 46.0587, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 22.0459}, {"ts": 1770694140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 6690.0, "quote_volume": 299.043, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8793.0, "quote_volume": 392.1678, "trades": 3, "taker_buy_volume": 8398.0, "taker_buy_quote": 374.5508}, {"ts": 1770694320000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 5164.0, "quote_volume": 230.348, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 25.9462}, {"ts": 1770694380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4962.0, "quote_volume": 221.8014, "trades": 21, "taker_buy_volume": 237.0, "taker_buy_quote": 10.5939}, {"ts": 1770694440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 268.0, "quote_volume": 11.9528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 270.0, "quote_volume": 12.096, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.096}, {"ts": 1770694560000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 3045.0, "quote_volume": 136.6675, "trades": 12, "taker_buy_volume": 2515.0, "taker_buy_quote": 112.9235}, {"ts": 1770694620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4972.0, "quote_volume": 222.7456, "trades": 2, "taker_buy_volume": 4972.0, "taker_buy_quote": 222.7456}, {"ts": 1770694680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 226.0, "quote_volume": 10.1248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 393.0, "quote_volume": 17.6064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694860000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 437.0, "quote_volume": 19.5776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3669.0, "quote_volume": 164.3712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 5385.0, "quote_volume": 241.248, "trades": 3, "taker_buy_volume": 5385.0, "taker_buy_quote": 241.248}, {"ts": 1770695100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 419.0, "quote_volume": 18.7712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 279.0, "quote_volume": 12.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695280000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695340000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 5234.0, "quote_volume": 234.9575, "trades": 32, "taker_buy_volume": 4743.0, "taker_buy_quote": 212.9607}, {"ts": 1770695400000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 449.0, "quote_volume": 20.1601, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 20.1601}, {"ts": 1770695460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 296.0, "quote_volume": 13.2608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695520000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.0449, "volume": 6966.0, "quote_volume": 312.7673, "trades": 11, "taker_buy_volume": 5222.0, "taker_buy_quote": 234.4879}, {"ts": 1770695580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 295.0, "quote_volume": 13.2455, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.2455}, {"ts": 1770695640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 482.0, "quote_volume": 21.5936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695700000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 5563.0, "quote_volume": 249.8034, "trades": 4, "taker_buy_volume": 5563.0, "taker_buy_quote": 249.8034}, {"ts": 1770695760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 433.0, "quote_volume": 19.485, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 19.485}, {"ts": 1770695820000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 692.0, "quote_volume": 31.0931, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 10.035}, {"ts": 1770695880000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 1401.0, "quote_volume": 62.9976, "trades": 6, "taker_buy_volume": 927.0, "taker_buy_quote": 41.715}, {"ts": 1770695940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 494.0, "quote_volume": 22.23, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.23}, {"ts": 1770696000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2542.0, "quote_volume": 114.39, "trades": 13, "taker_buy_volume": 2542.0, "taker_buy_quote": 114.39}, {"ts": 1770696060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 9464.0, "quote_volume": 425.88, "trades": 25, "taker_buy_volume": 4981.0, "taker_buy_quote": 224.145}, {"ts": 1770696120000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 216.0, "quote_volume": 9.7416, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.7416}, {"ts": 1770696180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 494.0, "quote_volume": 22.2794, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.2794}, {"ts": 1770696240000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 441.0, "quote_volume": 19.845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696300000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 12352.0, "quote_volume": 557.0511, "trades": 16, "taker_buy_volume": 7386.0, "taker_buy_quote": 333.1086}, {"ts": 1770696360000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 556.0, "quote_volume": 25.0756, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 25.0756}, {"ts": 1770696420000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696480000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 862.0, "quote_volume": 38.807, "trades": 4, "taker_buy_volume": 170.0, "taker_buy_quote": 7.667}, {"ts": 1770696540000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 479.0, "quote_volume": 21.6029, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 21.6029}, {"ts": 1770696600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 294.0, "quote_volume": 13.2594, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.2594}, {"ts": 1770696660000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 402.0, "quote_volume": 18.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696720000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 6167.0, "quote_volume": 278.1564, "trades": 4, "taker_buy_volume": 5870.0, "taker_buy_quote": 264.7617}, {"ts": 1770696780000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 263.0, "quote_volume": 11.8876, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.8876}, {"ts": 1770696840000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 731.0, "quote_volume": 32.9681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696900000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 509.0, "quote_volume": 23.0068, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 23.0068}, {"ts": 1770696960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 223.0, "quote_volume": 10.0573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697020000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697080000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 571.0, "quote_volume": 25.8092, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 25.8092}, {"ts": 1770697140000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 216.0, "quote_volume": 9.7632, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.7632}, {"ts": 1770697200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697260000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 200.0, "quote_volume": 9.04, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 9.04}, {"ts": 1770697320000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 660.0, "quote_volume": 29.832, "trades": 3, "taker_buy_volume": 660.0, "taker_buy_quote": 29.832}, {"ts": 1770697380000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1737.0, "quote_volume": 78.3387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697500000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1187.0, "quote_volume": 53.6524, "trades": 2, "taker_buy_volume": 1187.0, "taker_buy_quote": 53.6524}, {"ts": 1770697560000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 9695.0, "quote_volume": 437.2445, "trades": 16, "taker_buy_volume": 5401.0, "taker_buy_quote": 243.5851}, {"ts": 1770697680000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 134.0, "quote_volume": 6.0568, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 6.0568}, {"ts": 1770697740000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 247.0, "quote_volume": 11.1644, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.1644}, {"ts": 1770697800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 277.0, "quote_volume": 12.4927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 246.0, "quote_volume": 11.1192, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.1192}, {"ts": 1770697920000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 201.0, "quote_volume": 9.0852, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.0852}, {"ts": 1770697980000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 448.0, "quote_volume": 20.2496, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.2496}, {"ts": 1770698100000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 9981.0, "quote_volume": 450.1563, "trades": 21, "taker_buy_volume": 5533.0, "taker_buy_quote": 249.5515}, {"ts": 1770698160000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 231.0, "quote_volume": 10.4412, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.4412}, {"ts": 1770698220000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 232.0, "quote_volume": 10.4864, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.4864}, {"ts": 1770698280000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698340000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 494.0, "quote_volume": 22.3288, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.3288}, {"ts": 1770698400000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 212.0, "quote_volume": 9.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698520000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 448.0, "quote_volume": 20.2048, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.2048}, {"ts": 1770698580000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 232.0, "quote_volume": 10.4632, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.4632}, {"ts": 1770698640000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 712.0, "quote_volume": 32.0913, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 13.2143}, {"ts": 1770698700000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 462.0, "quote_volume": 20.8624, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 11.8424}, {"ts": 1770698760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 247.0, "quote_volume": 11.1397, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.1397}, {"ts": 1770698820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 473.0, "quote_volume": 21.285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698880000, "open": 0.0451, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 716.0, "quote_volume": 32.2918, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 21.9868}, {"ts": 1770698940000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 510.0, "quote_volume": 23.052, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 23.052}, {"ts": 1770699000000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 210.0, "quote_volume": 9.471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699060000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 410.0, "quote_volume": 18.491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699120000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 448.0, "quote_volume": 20.2496, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.2496}, {"ts": 1770699180000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 278.0, "quote_volume": 12.5656, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.5656}, {"ts": 1770699240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 508.0, "quote_volume": 22.9108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699300000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 774.0, "quote_volume": 35.0111, "trades": 3, "taker_buy_volume": 774.0, "taker_buy_quote": 35.0111}, {"ts": 1770699360000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 259.0, "quote_volume": 11.7068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699420000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4466.0, "quote_volume": 201.8632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699480000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 479.0, "quote_volume": 21.6508, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 21.6508}, {"ts": 1770699540000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 231.0, "quote_volume": 10.4412, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.4412}, {"ts": 1770699600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 490.0, "quote_volume": 22.099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699660000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 464.0, "quote_volume": 20.9728, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.9728}, {"ts": 1770699720000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 5081.0, "quote_volume": 229.1326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699780000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 10424.0, "quote_volume": 470.0691, "trades": 6, "taker_buy_volume": 9891.0, "taker_buy_quote": 446.0841}, {"ts": 1770699840000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 590.0, "quote_volume": 26.6553, "trades": 3, "taker_buy_volume": 463.0, "taker_buy_quote": 20.9276}, {"ts": 1770699900000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 278.0, "quote_volume": 12.5656, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.5656}, {"ts": 1770699960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 495.0, "quote_volume": 22.3245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700020000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 5441.0, "quote_volume": 245.4169, "trades": 4, "taker_buy_volume": 716.0, "taker_buy_quote": 32.3194}, {"ts": 1770700080000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 436.0, "quote_volume": 19.6636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 518.0, "quote_volume": 23.3864, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 11.1192}, {"ts": 1770700200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 247.0, "quote_volume": 11.1644, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.1644}, {"ts": 1770700260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 439.0, "quote_volume": 19.7989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700320000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 478.0, "quote_volume": 21.5825, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.1644}, {"ts": 1770700380000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 216.0, "quote_volume": 9.7632, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.7632}, {"ts": 1770700440000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 4897.0, "quote_volume": 221.2898, "trades": 4, "taker_buy_volume": 4351.0, "taker_buy_quote": 196.6652}, {"ts": 1770700500000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 4652.0, "quote_volume": 209.8592, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 24.408}, {"ts": 1770700560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 293.0, "quote_volume": 13.2143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700620000, "open": 0.0451, "high": 0.0452, "low": 0.045, "close": 0.045, "volume": 1210.0, "quote_volume": 54.5242, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 10.4864}, {"ts": 1770700680000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 494.0, "quote_volume": 22.2794, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.2794}, {"ts": 1770700740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 226.0, "quote_volume": 10.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 476.0, "quote_volume": 21.42, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 556.0, "quote_volume": 25.0756, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 25.0756}, {"ts": 1770700920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 242.0, "quote_volume": 10.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 504.0, "quote_volume": 22.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701040000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 555.0, "quote_volume": 25.0305, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 25.0305}, {"ts": 1770701100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 262.0, "quote_volume": 11.8162, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 11.8162}, {"ts": 1770701160000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 424.0, "quote_volume": 19.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701220000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 461.0, "quote_volume": 20.7713, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 11.8613}, {"ts": 1770701280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 462.0, "quote_volume": 20.8362, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.8362}, {"ts": 1770701340000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 220.0, "quote_volume": 9.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701400000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 540.0, "quote_volume": 24.2726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701580000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 848.0, "quote_volume": 38.1306, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 11.745}, {"ts": 1770701640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 486.0, "quote_volume": 21.9186, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3808}, {"ts": 1770701760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 396.0, "quote_volume": 17.8596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701880000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701940000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 790.0, "quote_volume": 35.6097, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 18.1302}, {"ts": 1770702000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 230.0, "quote_volume": 10.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 9720.0, "quote_volume": 437.4, "trades": 4, "taker_buy_volume": 4725.0, "taker_buy_quote": 212.625}, {"ts": 1770702180000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702240000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 505.0, "quote_volume": 22.6745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702420000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 778.0, "quote_volume": 34.9081, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 24.1113}, {"ts": 1770702480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 243.0, "quote_volume": 10.9107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702600000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 476.0, "quote_volume": 21.3453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702660000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 5227.0, "quote_volume": 234.6643, "trades": 3, "taker_buy_volume": 4725.0, "taker_buy_quote": 212.1525}, {"ts": 1770702720000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2986.0, "quote_volume": 134.0714, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 11.4944}, {"ts": 1770702840000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 241.0, "quote_volume": 10.8209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 449.0, "quote_volume": 20.1601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703020000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 416.0, "quote_volume": 18.72, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 18.72}, {"ts": 1770703080000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 232.0, "quote_volume": 10.44, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.44}, {"ts": 1770703140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 496.0, "quote_volume": 22.2704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703200000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 447.0, "quote_volume": 20.115, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 20.115}, {"ts": 1770703260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 272.0, "quote_volume": 12.2128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703320000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 713.0, "quote_volume": 32.0368, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 10.395}, {"ts": 1770703380000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 263.0, "quote_volume": 11.835, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.835}, {"ts": 1770703440000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1080.0, "quote_volume": 48.6, "trades": 4, "taker_buy_volume": 595.0, "taker_buy_quote": 26.775}, {"ts": 1770703500000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 439.0, "quote_volume": 19.755, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.72}, {"ts": 1770703560000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1154.0, "quote_volume": 51.93, "trades": 3, "taker_buy_volume": 1154.0, "taker_buy_quote": 51.93}, {"ts": 1770703620000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 262.0, "quote_volume": 11.7638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703680000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 62187.0, "quote_volume": 2792.171, "trades": 78, "taker_buy_volume": 5401.0, "taker_buy_quote": 242.5049}, {"ts": 1770703740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 510.0, "quote_volume": 22.95, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.95}, {"ts": 1770703800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 231.0, "quote_volume": 10.395, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.395}, {"ts": 1770703860000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 543.0, "quote_volume": 24.3807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 293.0, "quote_volume": 13.185, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.185}, {"ts": 1770703980000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 10699.0, "quote_volume": 480.3851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 403.0, "quote_volume": 18.0544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 216.0, "quote_volume": 9.6984, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.6984}, {"ts": 1770704160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 278.0, "quote_volume": 12.4822, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.4822}, {"ts": 1770704220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 498.0, "quote_volume": 22.3104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704280000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 710.0, "quote_volume": 31.8539, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 20.6091}, {"ts": 1770704340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 478.0, "quote_volume": 21.4622, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 21.4622}, {"ts": 1770704400000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 8300.0, "quote_volume": 372.67, "trades": 25, "taker_buy_volume": 1616.0, "taker_buy_quote": 72.5584}, {"ts": 1770704460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 7854.0, "quote_volume": 351.8592, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 201.0, "quote_volume": 8.9847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1137.0, "quote_volume": 50.8239, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 30.2172}, {"ts": 1770704700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 462.0, "quote_volume": 20.6976, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.6976}, {"ts": 1770704760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 294.0, "quote_volume": 13.1712, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.1712}, {"ts": 1770704820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 9238.0, "quote_volume": 412.9386, "trades": 5, "taker_buy_volume": 7014.0, "taker_buy_quote": 313.5258}, {"ts": 1770704880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 417.0, "quote_volume": 18.6816, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 18.6816}, {"ts": 1770704940000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 220.0, "quote_volume": 9.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 522.0, "quote_volume": 23.3334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1355.0, "quote_volume": 60.704, "trades": 4, "taker_buy_volume": 525.0, "taker_buy_quote": 23.52}, {"ts": 1770705120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 279.0, "quote_volume": 12.4992, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.4992}, {"ts": 1770705180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 429.0, "quote_volume": 19.1763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 459.0, "quote_volume": 20.5404, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.3488}, {"ts": 1770705300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 449.0, "quote_volume": 20.1152, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 20.1152}, {"ts": 1770705360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 249.0, "quote_volume": 11.1303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 473.0, "quote_volume": 21.1431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 587.0, "quote_volume": 26.2976, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 26.2976}, {"ts": 1770705540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 241.0, "quote_volume": 10.7727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 575.0, "quote_volume": 25.7025, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 13.0971}, {"ts": 1770705660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 278.0, "quote_volume": 12.4266, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.4266}, {"ts": 1770705720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 489.0, "quote_volume": 21.8094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705780000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 3707.0, "quote_volume": 165.6814, "trades": 6, "taker_buy_volume": 459.0, "taker_buy_quote": 20.5173}, {"ts": 1770705840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 494.0, "quote_volume": 22.0818, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.0818}, {"ts": 1770705900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 264.0, "quote_volume": 11.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705960000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1792.0, "quote_volume": 79.6724, "trades": 5, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6565}, {"ts": 1770706020000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 2416.0, "quote_volume": 107.0489, "trades": 11, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9244}, {"ts": 1770706080000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 25317.0, "quote_volume": 1120.4329, "trades": 52, "taker_buy_volume": 19504.0, "taker_buy_quote": 863.4929}, {"ts": 1770706140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 481.0, "quote_volume": 21.3564, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.3564}, {"ts": 1770706200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 286.0, "quote_volume": 12.6698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706260000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 756.0, "quote_volume": 33.4431, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3597}, {"ts": 1770706320000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 13389.0, "quote_volume": 592.0402, "trades": 13, "taker_buy_volume": 2464.0, "taker_buy_quote": 109.1552}, {"ts": 1770706380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 693.0, "quote_volume": 30.5613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 33135.0, "quote_volume": 1464.567, "trades": 3, "taker_buy_volume": 33135.0, "taker_buy_quote": 1464.567}, {"ts": 1770706500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 514.0, "quote_volume": 22.7188, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 22.7188}, {"ts": 1770706560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 218.0, "quote_volume": 9.6356, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.6356}, {"ts": 1770706620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 10618.0, "quote_volume": 469.3156, "trades": 3, "taker_buy_volume": 10618.0, "taker_buy_quote": 469.3156}, {"ts": 1770706680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 467.0, "quote_volume": 20.6881, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.6881}, {"ts": 1770706740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706860000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 766.0, "quote_volume": 33.9586, "trades": 3, "taker_buy_volume": 766.0, "taker_buy_quote": 33.9586}, {"ts": 1770706920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2367.0, "quote_volume": 105.0948, "trades": 6, "taker_buy_volume": 2367.0, "taker_buy_quote": 105.0948}, {"ts": 1770706980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 575.0, "quote_volume": 25.5875, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 25.5875}, {"ts": 1770707100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 531.0, "quote_volume": 23.6295, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 23.6295}, {"ts": 1770707160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 233.0, "quote_volume": 10.3685, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3685}, {"ts": 1770707280000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 38537.0, "quote_volume": 1709.9535, "trades": 8, "taker_buy_volume": 295.0, "taker_buy_quote": 13.1275}, {"ts": 1770707340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 48303.0, "quote_volume": 2144.6532, "trades": 6, "taker_buy_volume": 48303.0, "taker_buy_quote": 2144.6532}, {"ts": 1770707460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 217.0, "quote_volume": 9.6565, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6565}, {"ts": 1770707520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 233.0, "quote_volume": 10.3685, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3685}, {"ts": 1770707640000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1120.0, "quote_volume": 49.7513, "trades": 5, "taker_buy_volume": 529.0, "taker_buy_quote": 23.5109}, {"ts": 1770707700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 17435.0, "quote_volume": 772.3705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 271.0, "quote_volume": 12.0053, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 12.0053}, {"ts": 1770707820000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 5207.0, "quote_volume": 230.7183, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 21.4008}, {"ts": 1770707880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 576.0, "quote_volume": 25.5168, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 25.5168}, {"ts": 1770708060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 668.0, "quote_volume": 29.5924, "trades": 5, "taker_buy_volume": 668.0, "taker_buy_quote": 29.5924}, {"ts": 1770708120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 474.0, "quote_volume": 20.9982, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 20.9982}, {"ts": 1770708240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 265.0, "quote_volume": 11.766, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.766}, {"ts": 1770708300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 467.0, "quote_volume": 20.7348, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.7348}, {"ts": 1770708420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 248.0, "quote_volume": 11.0112, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.0112}, {"ts": 1770708480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 8483.0, "quote_volume": 376.6452, "trades": 20, "taker_buy_volume": 6490.0, "taker_buy_quote": 288.156}, {"ts": 1770708540000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 5240.0, "quote_volume": 232.6808, "trades": 4, "taker_buy_volume": 4973.0, "taker_buy_quote": 220.826}, {"ts": 1770708600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 528.0, "quote_volume": 23.496, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 23.496}, {"ts": 1770708780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 233.0, "quote_volume": 10.3685, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3685}, {"ts": 1770708840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 33143.0, "quote_volume": 1471.5492, "trades": 8, "taker_buy_volume": 27457.0, "taker_buy_quote": 1219.0908}, {"ts": 1770708900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 480.0, "quote_volume": 21.36, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.36}, {"ts": 1770708960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 47310.0, "quote_volume": 2100.5189, "trades": 10, "taker_buy_volume": 46367.0, "taker_buy_quote": 2058.6948}, {"ts": 1770709080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 590.0, "quote_volume": 26.196, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 26.196}, {"ts": 1770709140000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 30108.0, "quote_volume": 1334.9727, "trades": 9, "taker_buy_volume": 543.0, "taker_buy_quote": 24.1092}, {"ts": 1770709200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 544.0, "quote_volume": 24.1536, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 24.1536}, {"ts": 1770709260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 513.0, "quote_volume": 22.7772, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 22.7772}, {"ts": 1770709320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 202.0, "quote_volume": 8.9688, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.9688}, {"ts": 1770709380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 512.0, "quote_volume": 22.7328, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 22.7328}, {"ts": 1770709500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 249.0, "quote_volume": 11.0556, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.0556}, {"ts": 1770709620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 248.0, "quote_volume": 11.0112, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.0112}, {"ts": 1770709680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1767.0, "quote_volume": 78.4548, "trades": 6, "taker_buy_volume": 1767.0, "taker_buy_quote": 78.4548}, {"ts": 1770709800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 482.0, "quote_volume": 21.4008, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 21.4008}, {"ts": 1770709860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 264.0, "quote_volume": 11.7216, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 11.7216}, {"ts": 1770709980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 435.0, "quote_volume": 19.314, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.314}, {"ts": 1770710040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 233.0, "quote_volume": 10.3452, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3452}, {"ts": 1770710160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 17072.0, "quote_volume": 757.9968, "trades": 3, "taker_buy_volume": 17072.0, "taker_buy_quote": 757.9968}, {"ts": 1770710220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 248.0, "quote_volume": 11.036, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.036}, {"ts": 1770710340000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 4870.0, "quote_volume": 216.2528, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 20.6708}, {"ts": 1770710400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 226.0, "quote_volume": 10.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 263.0, "quote_volume": 11.6772, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 11.6772}, {"ts": 1770710520000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 712.0, "quote_volume": 31.636, "trades": 5, "taker_buy_volume": 712.0, "taker_buy_quote": 31.636}, {"ts": 1770710580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 124.0, "quote_volume": 5.518, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 5.518}, {"ts": 1770710640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 361.0, "quote_volume": 16.0284, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 16.0284}, {"ts": 1770710700000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 782.0, "quote_volume": 34.7502, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 34.7502}, {"ts": 1770710760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 465.0, "quote_volume": 20.6925, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 20.6925}, {"ts": 1770710940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 232.0, "quote_volume": 10.324, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.324}, {"ts": 1770711000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 202.0, "quote_volume": 8.989, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.989}, {"ts": 1770711120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 527.0, "quote_volume": 23.4515, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.4515}, {"ts": 1770711180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4725.0, "quote_volume": 209.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1811.0, "quote_volume": 80.4084, "trades": 12, "taker_buy_volume": 1811.0, "taker_buy_quote": 80.4084}, {"ts": 1770711300000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 526.0, "quote_volume": 23.3822, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 23.3822}, {"ts": 1770711360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711420000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 791.0, "quote_volume": 35.0977, "trades": 3, "taker_buy_volume": 791.0, "taker_buy_quote": 35.0977}, {"ts": 1770711480000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 5990.0, "quote_volume": 265.941, "trades": 25, "taker_buy_volume": 5840.0, "taker_buy_quote": 259.296}, {"ts": 1770711540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 217.0, "quote_volume": 9.6348, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6348}, {"ts": 1770711660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 433.0, "quote_volume": 19.2252, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 19.2252}, {"ts": 1770711720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4968.0, "quote_volume": 220.5792, "trades": 23, "taker_buy_volume": 243.0, "taker_buy_quote": 10.7892}, {"ts": 1770711780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 295.0, "quote_volume": 13.1275, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.1275}, {"ts": 1770711840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 9785.0, "quote_volume": 435.4325, "trades": 4, "taker_buy_volume": 9785.0, "taker_buy_quote": 435.4325}, {"ts": 1770711900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2575.0, "quote_volume": 114.845, "trades": 3, "taker_buy_volume": 2575.0, "taker_buy_quote": 114.845}, {"ts": 1770712020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 16922.0, "quote_volume": 754.7212, "trades": 6, "taker_buy_volume": 16922.0, "taker_buy_quote": 754.7212}, {"ts": 1770712140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 480.0, "quote_volume": 21.408, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.408}, {"ts": 1770712200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 294.0, "quote_volume": 13.1124, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.1124}, {"ts": 1770712260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 929.0, "quote_volume": 41.3405, "trades": 7, "taker_buy_volume": 929.0, "taker_buy_quote": 41.3405}, {"ts": 1770712320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 232.0, "quote_volume": 10.3472, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3472}, {"ts": 1770712380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 279.0, "quote_volume": 12.4434, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.4434}, {"ts": 1770712440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 371.0, "quote_volume": 16.5095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 524.0, "quote_volume": 23.2889, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3685}, {"ts": 1770712560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 496.0, "quote_volume": 22.072, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.072}, {"ts": 1770712620000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 851.0, "quote_volume": 37.7584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712680000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 558.0, "quote_volume": 24.7489, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.098}, {"ts": 1770712740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 837.0, "quote_volume": 37.1628, "trades": 3, "taker_buy_volume": 837.0, "taker_buy_quote": 37.1628}, {"ts": 1770712800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 518.0, "quote_volume": 22.9992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1297.0, "quote_volume": 57.7165, "trades": 4, "taker_buy_volume": 1297.0, "taker_buy_quote": 57.7165}, {"ts": 1770712920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 214.0, "quote_volume": 9.523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 490.0, "quote_volume": 21.805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713040000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 5352.0, "quote_volume": 238.1857, "trades": 4, "taker_buy_volume": 1331.0, "taker_buy_quote": 59.2512}, {"ts": 1770713100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 497.0, "quote_volume": 22.1165, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 22.1165}, {"ts": 1770713160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1322.0, "quote_volume": 58.829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 503.0, "quote_volume": 22.4052, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6782}, {"ts": 1770713280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 527.0, "quote_volume": 23.5042, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.5042}, {"ts": 1770713340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 201.0, "quote_volume": 8.9646, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9646}, {"ts": 1770713400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 735.0, "quote_volume": 32.7075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 543.0, "quote_volume": 24.1899, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 11.7744}, {"ts": 1770713520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 465.0, "quote_volume": 20.739, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.739}, {"ts": 1770713580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 259.0, "quote_volume": 11.5255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 4848.0, "quote_volume": 216.197, "trades": 4, "taker_buy_volume": 475.0, "taker_buy_quote": 21.185}, {"ts": 1770713700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 280.0, "quote_volume": 12.488, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.488}, {"ts": 1770713760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 457.0, "quote_volume": 20.3365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713820000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 446.0, "quote_volume": 19.8718, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 11.0608}, {"ts": 1770713880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 248.0, "quote_volume": 11.0608, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.0608}, {"ts": 1770713940000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 3784.0, "quote_volume": 168.718, "trades": 4, "taker_buy_volume": 3300.0, "taker_buy_quote": 147.18}, {"ts": 1770714000000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 7033.0, "quote_volume": 313.6517, "trades": 4, "taker_buy_volume": 6832.0, "taker_buy_quote": 304.7072}, {"ts": 1770714060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 15067.0, "quote_volume": 671.9882, "trades": 6, "taker_buy_volume": 780.0, "taker_buy_quote": 34.788}, {"ts": 1770714120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 264.0, "quote_volume": 11.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714180000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 579.0, "quote_volume": 25.7934, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 12.4434}, {"ts": 1770714240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 61981.0, "quote_volume": 2764.3526, "trades": 6, "taker_buy_volume": 61981.0, "taker_buy_quote": 2764.3526}, {"ts": 1770714300000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 560.0, "quote_volume": 24.9485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 466.0, "quote_volume": 20.7836, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.7836}, {"ts": 1770714420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 231.0, "quote_volume": 10.2795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714480000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 5948.0, "quote_volume": 264.6712, "trades": 7, "taker_buy_volume": 280.0, "taker_buy_quote": 12.46}, {"ts": 1770714540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 218.0, "quote_volume": 9.701, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.701}, {"ts": 1770714600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 465.0, "quote_volume": 20.646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714660000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 459.0, "quote_volume": 20.403, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.413}, {"ts": 1770714720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 529.0, "quote_volume": 23.5405, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 23.5405}, {"ts": 1770714780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 260.0, "quote_volume": 11.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714840000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 552.0, "quote_volume": 24.5384, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.172}, {"ts": 1770714900000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 4057.0, "quote_volume": 180.5144, "trades": 17, "taker_buy_volume": 3836.0, "taker_buy_quote": 170.702}, {"ts": 1770714960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 525.0, "quote_volume": 23.31, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 468.0, "quote_volume": 20.826, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 20.826}, {"ts": 1770715080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 204.0, "quote_volume": 9.0576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 16510.0, "quote_volume": 733.044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 591.0, "quote_volume": 26.2995, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 26.2995}, {"ts": 1770715260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5754.0, "quote_volume": 256.053, "trades": 5, "taker_buy_volume": 1029.0, "taker_buy_quote": 45.7905}, {"ts": 1770715440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 250.0, "quote_volume": 11.125, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.125}, {"ts": 1770715500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 482.0, "quote_volume": 21.449, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 21.449}, {"ts": 1770715620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 212.0, "quote_volume": 9.4128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 278.0, "quote_volume": 12.371, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.371}, {"ts": 1770715740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 421.0, "quote_volume": 18.7345, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 18.7345}, {"ts": 1770715800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 405.0, "quote_volume": 18.0225, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 18.0225}, {"ts": 1770715860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715920000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0444, "volume": 996.0, "quote_volume": 44.1932, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 22.309}, {"ts": 1770715980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 280.0, "quote_volume": 12.432, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.432}, {"ts": 1770716040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2074.0, "quote_volume": 91.8782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 530.0, "quote_volume": 23.532, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 23.532}, {"ts": 1770716160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 293.0, "quote_volume": 12.9799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 234.0, "quote_volume": 10.3896, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.3896}, {"ts": 1770716280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 218.0, "quote_volume": 9.6792, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.6792}, {"ts": 1770716340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 807.0, "quote_volume": 35.8308, "trades": 4, "taker_buy_volume": 807.0, "taker_buy_quote": 35.8308}, {"ts": 1770716400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 513.0, "quote_volume": 22.8285, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 22.8285}, {"ts": 1770716460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716520000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 576.0, "quote_volume": 25.5468, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 13.32}, {"ts": 1770716580000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 4885.0, "quote_volume": 216.9173, "trades": 4, "taker_buy_volume": 4658.0, "taker_buy_quote": 206.8385}, {"ts": 1770716640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 280.0, "quote_volume": 12.46, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.46}, {"ts": 1770716700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 280.0, "quote_volume": 12.46, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.46}, {"ts": 1770716820000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1928.0, "quote_volume": 85.6576, "trades": 7, "taker_buy_volume": 544.0, "taker_buy_quote": 24.208}, {"ts": 1770716880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 234.0, "quote_volume": 10.3662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 500.0, "quote_volume": 22.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717000000, "open": 0.0444, "high": 0.0444, "low": 0.0442, "close": 0.0443, "volume": 35860.0, "quote_volume": 1585.1936, "trades": 14, "taker_buy_volume": 483.0, "taker_buy_quote": 21.4202}, {"ts": 1770717060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 187.0, "quote_volume": 8.2841, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 8.2841}, {"ts": 1770717120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 5023.0, "quote_volume": 222.5189, "trades": 2, "taker_buy_volume": 5023.0, "taker_buy_quote": 222.5189}, {"ts": 1770717180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 280.0, "quote_volume": 12.432, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.432}, {"ts": 1770717240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 265.0, "quote_volume": 11.766, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.766}, {"ts": 1770717300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 35643.0, "quote_volume": 1582.5492, "trades": 15, "taker_buy_volume": 14422.0, "taker_buy_quote": 640.3368}, {"ts": 1770717420000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 1329.0, "quote_volume": 58.9277, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 23.532}, {"ts": 1770717480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 233.0, "quote_volume": 10.3452, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3452}, {"ts": 1770717600000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 498.0, "quote_volume": 22.1376, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 22.1376}, {"ts": 1770717660000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 6729.0, "quote_volume": 298.5672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717720000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 20277.0, "quote_volume": 898.6832, "trades": 19, "taker_buy_volume": 4121.0, "taker_buy_quote": 182.9724}, {"ts": 1770717780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 219.0, "quote_volume": 9.7236, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 9.7236}, {"ts": 1770717840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717900000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 465.0, "quote_volume": 20.6228, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3452}, {"ts": 1770717960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 483.0, "quote_volume": 21.4452, "trades": 3, "taker_buy_volume": 483.0, "taker_buy_quote": 21.4452}, {"ts": 1770718020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 247.0, "quote_volume": 10.9421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 497.0, "quote_volume": 22.0171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718140000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 12785.0, "quote_volume": 567.9038, "trades": 28, "taker_buy_volume": 8060.0, "taker_buy_quote": 358.1138}, {"ts": 1770718200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718320000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1607.0, "quote_volume": 71.2746, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 37.518}, {"ts": 1770718380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 202.0, "quote_volume": 8.9688, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.9688}, {"ts": 1770718440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 234.0, "quote_volume": 10.3662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718500000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 749.0, "quote_volume": 33.229, "trades": 3, "taker_buy_volume": 483.0, "taker_buy_quote": 21.4452}, {"ts": 1770718560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 296.0, "quote_volume": 13.1128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718620000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 510.0, "quote_volume": 22.6163, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3452}, {"ts": 1770718680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 498.0, "quote_volume": 22.1112, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 22.1112}, {"ts": 1770718740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 216.0, "quote_volume": 9.5688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 580.0, "quote_volume": 25.694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 606.0, "quote_volume": 26.9064, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 26.9064}, {"ts": 1770718920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 211.0, "quote_volume": 9.3473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 460.0, "quote_volume": 20.378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 514.0, "quote_volume": 22.8216, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 22.8216}, {"ts": 1770719100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 233.0, "quote_volume": 10.3452, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3452}, {"ts": 1770719160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4663.0, "quote_volume": 207.0372, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719220000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 500.0, "quote_volume": 22.2281, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 22.2281}, {"ts": 1770719280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 497.0, "quote_volume": 22.1165, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 22.1165}, {"ts": 1770719340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 530.0, "quote_volume": 23.532, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 23.532}, {"ts": 1770719520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 233.0, "quote_volume": 10.3452, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3452}, {"ts": 1770719580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 267.0, "quote_volume": 11.8281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719640000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 985.0, "quote_volume": 43.5885, "trades": 3, "taker_buy_volume": 515.0, "taker_buy_quote": 22.8145}, {"ts": 1770719700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 310.0, "quote_volume": 13.702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 514.0, "quote_volume": 22.7702, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 22.7702}, {"ts": 1770719880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 234.0, "quote_volume": 10.3662, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.3662}, {"ts": 1770719940000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 814.0, "quote_volume": 36.0088, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 13.29}, {"ts": 1770720000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 607.0, "quote_volume": 26.8901, "trades": 3, "taker_buy_volume": 607.0, "taker_buy_quote": 26.8901}, {"ts": 1770720060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 274.0, "quote_volume": 12.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 493.0, "quote_volume": 21.7906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 467.0, "quote_volume": 20.6881, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.6881}, {"ts": 1770720240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 218.0, "quote_volume": 9.6574, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.6574}, {"ts": 1770720300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 227.0, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 281.0, "quote_volume": 12.4483, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.4483}, {"ts": 1770720420000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 780.0, "quote_volume": 34.5009, "trades": 4, "taker_buy_volume": 780.0, "taker_buy_quote": 34.5009}, {"ts": 1770720480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 200.0, "quote_volume": 8.84, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.84}, {"ts": 1770720540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 452.0, "quote_volume": 19.9784, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 19.9784}, {"ts": 1770720600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1413.0, "quote_volume": 62.4546, "trades": 8, "taker_buy_volume": 1413.0, "taker_buy_quote": 62.4546}, {"ts": 1770720660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 429.0, "quote_volume": 18.9618, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 18.9618}, {"ts": 1770720780000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 1178.0, "quote_volume": 51.9779, "trades": 3, "taker_buy_volume": 281.0, "taker_buy_quote": 12.4202}, {"ts": 1770720840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2003.0, "quote_volume": 88.3323, "trades": 11, "taker_buy_volume": 253.0, "taker_buy_quote": 11.1573}, {"ts": 1770720900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 500.0, "quote_volume": 22.1, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 22.1}, {"ts": 1770720960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 234.0, "quote_volume": 10.3428, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.3428}, {"ts": 1770721080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 312.0, "quote_volume": 13.7904, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.7904}, {"ts": 1770721140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 150.0, "quote_volume": 6.63, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.63}, {"ts": 1770721200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 577.0, "quote_volume": 25.5034, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 25.5034}, {"ts": 1770721260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 713.0, "quote_volume": 31.5146, "trades": 3, "taker_buy_volume": 713.0, "taker_buy_quote": 31.5146}, {"ts": 1770721320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721380000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 1816.0, "quote_volume": 80.2999, "trades": 10, "taker_buy_volume": 1816.0, "taker_buy_quote": 80.2999}, {"ts": 1770721440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2505.0, "quote_volume": 110.721, "trades": 13, "taker_buy_volume": 2505.0, "taker_buy_quote": 110.721}, {"ts": 1770721500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 781.0, "quote_volume": 34.5202, "trades": 4, "taker_buy_volume": 781.0, "taker_buy_quote": 34.5202}, {"ts": 1770721620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 250.0, "quote_volume": 11.075, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.075}, {"ts": 1770721680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 782.0, "quote_volume": 34.6426, "trades": 4, "taker_buy_volume": 782.0, "taker_buy_quote": 34.6426}, {"ts": 1770721800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 435.0, "quote_volume": 19.2705, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.2705}, {"ts": 1770721980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 295.0, "quote_volume": 13.0685, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.0685}, {"ts": 1770722040000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 106425.0, "quote_volume": 4718.0431, "trades": 48, "taker_buy_volume": 90216.0, "taker_buy_quote": 3999.9844}, {"ts": 1770722100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 311.0, "quote_volume": 13.7773, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.7773}, {"ts": 1770722160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 467.0, "quote_volume": 20.6881, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.6881}, {"ts": 1770722220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1770.0, "quote_volume": 78.411, "trades": 6, "taker_buy_volume": 1770.0, "taker_buy_quote": 78.411}, {"ts": 1770722280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2573.0, "quote_volume": 114.2412, "trades": 4, "taker_buy_volume": 2573.0, "taker_buy_quote": 114.2412}, {"ts": 1770722400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 399.0, "quote_volume": 17.7156, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 17.7156}, {"ts": 1770722520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 512.0, "quote_volume": 22.7328, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 22.7328}, {"ts": 1770722580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 295.0, "quote_volume": 13.098, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.098}, {"ts": 1770722700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 280.0, "quote_volume": 12.432, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.432}, {"ts": 1770722760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 512.0, "quote_volume": 22.7328, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 22.7328}, {"ts": 1770722880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1961.0, "quote_volume": 87.0963, "trades": 6, "taker_buy_volume": 845.0, "taker_buy_quote": 37.5459}, {"ts": 1770723060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 295.0, "quote_volume": 13.1275, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.1275}, {"ts": 1770723180000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 853.0, "quote_volume": 37.9785, "trades": 5, "taker_buy_volume": 853.0, "taker_buy_quote": 37.9785}, {"ts": 1770723240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 543.0, "quote_volume": 24.1635, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 24.1635}, {"ts": 1770723420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 263.0, "quote_volume": 11.7035, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.7035}, {"ts": 1770723540000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 3842.0, "quote_volume": 170.6081, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3685}, {"ts": 1770723600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723660000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 6548.0, "quote_volume": 290.1437, "trades": 17, "taker_buy_volume": 1914.0, "taker_buy_quote": 84.8575}, {"ts": 1770723720000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 538.0, "quote_volume": 23.8536, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 23.8536}, {"ts": 1770723780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3299.0, "quote_volume": 146.1457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723840000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 28123.0, "quote_volume": 1242.9898, "trades": 28, "taker_buy_volume": 12023.0, "taker_buy_quote": 532.0223}, {"ts": 1770723900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 581.0, "quote_volume": 25.7383, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 25.7383}, {"ts": 1770723960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 154.0, "quote_volume": 6.8376, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.8376}, {"ts": 1770724020000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 731.0, "quote_volume": 32.4064, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 32.4064}, {"ts": 1770724080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 263.0, "quote_volume": 11.6772, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.6772}, {"ts": 1770724140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 294.0, "quote_volume": 13.0536, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.0536}, {"ts": 1770724260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 542.0, "quote_volume": 24.0648, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 24.0648}, {"ts": 1770724320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 232.0, "quote_volume": 10.2776, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.2776}, {"ts": 1770724440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 279.0, "quote_volume": 12.3597, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3597}, {"ts": 1770724500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 542.0, "quote_volume": 24.0106, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 24.0106}, {"ts": 1770724620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 278.0, "quote_volume": 12.3154, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.3154}, {"ts": 1770724740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 201.0, "quote_volume": 8.9043, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9043}, {"ts": 1770724800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 8023.0, "quote_volume": 355.4189, "trades": 8, "taker_buy_volume": 1012.0, "taker_buy_quote": 44.8316}, {"ts": 1770724920000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 457.0, "quote_volume": 20.2677, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 20.2677}, {"ts": 1770724980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 541.0, "quote_volume": 24.0745, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 24.0745}, {"ts": 1770725100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 11100.0, "quote_volume": 493.95, "trades": 12, "taker_buy_volume": 6375.0, "taker_buy_quote": 283.6875}, {"ts": 1770725160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 5034.0, "quote_volume": 223.5405, "trades": 6, "taker_buy_volume": 309.0, "taker_buy_quote": 13.7505}, {"ts": 1770725280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 295.0, "quote_volume": 13.098, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.098}, {"ts": 1770725340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 247.0, "quote_volume": 10.9668, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.9668}, {"ts": 1770725460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 527.0, "quote_volume": 23.3988, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.3988}, {"ts": 1770725520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 262.0, "quote_volume": 11.6328, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 11.6328}, {"ts": 1770725640000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 799.0, "quote_volume": 35.4189, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3008}, {"ts": 1770725700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 511.0, "quote_volume": 22.6884, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 22.6884}, {"ts": 1770725820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1178.0, "quote_volume": 52.1854, "trades": 7, "taker_buy_volume": 1178.0, "taker_buy_quote": 52.1854}, {"ts": 1770725940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 448.0, "quote_volume": 19.8912, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 19.8912}, {"ts": 1770726000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 232.0, "quote_volume": 10.3008, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3008}, {"ts": 1770726060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 160.0, "quote_volume": 7.104, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 7.104}, {"ts": 1770726120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 479.0, "quote_volume": 21.2676, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 21.2676}, {"ts": 1770726180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1875.0, "quote_volume": 83.0625, "trades": 6, "taker_buy_volume": 202.0, "taker_buy_quote": 8.9486}, {"ts": 1770726240000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 518.0, "quote_volume": 22.9706, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 22.9706}, {"ts": 1770726300000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 618.0, "quote_volume": 27.4192, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 18.5592}, {"ts": 1770726360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 281.0, "quote_volume": 12.4483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 433.0, "quote_volume": 19.1819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 496.0, "quote_volume": 22.0224, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.0224}, {"ts": 1770726540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 279.0, "quote_volume": 12.3876, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3876}, {"ts": 1770726600000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 5264.0, "quote_volume": 233.1695, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 29.9468}, {"ts": 1770726660000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 452.0, "quote_volume": 20.028, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 11.0112}, {"ts": 1770726720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 217.0, "quote_volume": 9.6348, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6348}, {"ts": 1770726780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 468.0, "quote_volume": 20.7324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726840000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 506.0, "quote_volume": 22.4375, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6348}, {"ts": 1770726900000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 5173.0, "quote_volume": 229.2087, "trades": 4, "taker_buy_volume": 448.0, "taker_buy_quote": 19.8912}, {"ts": 1770726960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 233.0, "quote_volume": 10.3219, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3219}, {"ts": 1770727020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 556.0, "quote_volume": 24.5752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 139.0, "quote_volume": 6.1577, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 6.1577}, {"ts": 1770727140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 269.0, "quote_volume": 11.8898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 274.0, "quote_volume": 12.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727320000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 4940.0, "quote_volume": 218.4275, "trades": 11, "taker_buy_volume": 795.0, "taker_buy_quote": 35.2185}, {"ts": 1770727380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 212.0, "quote_volume": 9.3492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 537.0, "quote_volume": 23.6817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727680000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 3587.0, "quote_volume": 158.5206, "trades": 12, "taker_buy_volume": 3056.0, "taker_buy_quote": 135.0752}, {"ts": 1770727740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1162.0, "quote_volume": 51.3604, "trades": 5, "taker_buy_volume": 1162.0, "taker_buy_quote": 51.3604}, {"ts": 1770727800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 294.0, "quote_volume": 12.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727860000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 558.0, "quote_volume": 24.6915, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3597}, {"ts": 1770727920000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 1485.0, "quote_volume": 65.6787, "trades": 6, "taker_buy_volume": 417.0, "taker_buy_quote": 18.4731}, {"ts": 1770727980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 522.0, "quote_volume": 23.0202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 435.0, "quote_volume": 19.227, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.227}, {"ts": 1770728100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 487.0, "quote_volume": 21.4767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 248.0, "quote_volume": 10.9368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 282.0, "quote_volume": 12.4362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 501.0, "quote_volume": 22.0941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 217.0, "quote_volume": 9.5914, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.5914}, {"ts": 1770728520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 295.0, "quote_volume": 13.0095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728580000, "open": 0.0441, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 72428.0, "quote_volume": 3202.1968, "trades": 9, "taker_buy_volume": 72150.0, "taker_buy_quote": 3189.937}, {"ts": 1770728640000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 1082.0, "quote_volume": 47.8724, "trades": 4, "taker_buy_volume": 480.0, "taker_buy_quote": 21.264}, {"ts": 1770728700000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 7245.0, "quote_volume": 320.1241, "trades": 9, "taker_buy_volume": 4928.0, "taker_buy_quote": 217.8176}, {"ts": 1770728760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 523.0, "quote_volume": 23.1166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 340.0, "quote_volume": 15.062, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 15.062}, {"ts": 1770728880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 508.0, "quote_volume": 22.4536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 276.0, "quote_volume": 12.1992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729120000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 7773.0, "quote_volume": 343.5431, "trades": 12, "taker_buy_volume": 2813.0, "taker_buy_quote": 124.3346}, {"ts": 1770729180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 700.0, "quote_volume": 30.94, "trades": 4, "taker_buy_volume": 700.0, "taker_buy_quote": 30.94}, {"ts": 1770729240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 216.0, "quote_volume": 9.5472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 469.0, "quote_volume": 20.7069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 481.0, "quote_volume": 21.2602, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.2602}, {"ts": 1770729420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1567.0, "quote_volume": 69.2614, "trades": 7, "taker_buy_volume": 1567.0, "taker_buy_quote": 69.2614}, {"ts": 1770729480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 588.0, "quote_volume": 25.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 496.0, "quote_volume": 21.9728, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 21.9728}, {"ts": 1770729600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 279.0, "quote_volume": 12.3597, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3597}, {"ts": 1770729660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 532.0, "quote_volume": 23.5144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 914.0, "quote_volume": 40.437, "trades": 4, "taker_buy_volume": 914.0, "taker_buy_quote": 40.437}, {"ts": 1770729780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 293.0, "quote_volume": 12.9506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729840000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 495.0, "quote_volume": 21.8992, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 8.9486}, {"ts": 1770729900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 264.0, "quote_volume": 11.6952, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.6952}, {"ts": 1770729960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 453.0, "quote_volume": 20.0226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730020000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 453.0, "quote_volume": 20.0474, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 10.9864}, {"ts": 1770730080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 497.0, "quote_volume": 22.0171, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 22.0171}, {"ts": 1770730140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 240.0, "quote_volume": 10.608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 590.0, "quote_volume": 26.1075, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.0685}, {"ts": 1770730260000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 8388.0, "quote_volume": 370.7713, "trades": 5, "taker_buy_volume": 5442.0, "taker_buy_quote": 240.5581}, {"ts": 1770730320000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 13224.0, "quote_volume": 585.775, "trades": 8, "taker_buy_volume": 12742.0, "taker_buy_quote": 564.4706}, {"ts": 1770730380000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 523.0, "quote_volume": 23.1907, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 9.6792}, {"ts": 1770730440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5474.0, "quote_volume": 243.0456, "trades": 7, "taker_buy_volume": 749.0, "taker_buy_quote": 33.2556}, {"ts": 1770730500000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 630.0, "quote_volume": 27.943, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 15.096}, {"ts": 1770730560000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 474.0, "quote_volume": 21.0215, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3452}, {"ts": 1770730620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 217.0, "quote_volume": 9.6348, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6348}, {"ts": 1770730680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 700.0, "quote_volume": 31.01, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 467.0, "quote_volume": 20.6881, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.6881}, {"ts": 1770730800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 280.0, "quote_volume": 12.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730860000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 512.0, "quote_volume": 22.6522, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 9.6574}, {"ts": 1770730920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 560.0, "quote_volume": 24.808, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 24.808}, {"ts": 1770730980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 279.0, "quote_volume": 12.3318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731040000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 446.0, "quote_volume": 19.7335, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 8.9929}, {"ts": 1770731100000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 385.0, "quote_volume": 17.0419, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.0307}, {"ts": 1770731160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 546.0, "quote_volume": 24.1878, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 24.1878}, {"ts": 1770731280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731340000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 32461.0, "quote_volume": 1434.8262, "trades": 7, "taker_buy_volume": 31864.0, "taker_buy_quote": 1408.4388}, {"ts": 1770731400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 451.0, "quote_volume": 19.9793, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 19.9793}, {"ts": 1770731460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 311.0, "quote_volume": 13.7773, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.7773}, {"ts": 1770731520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 281.0, "quote_volume": 12.4202, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.4202}, {"ts": 1770731640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4715.0, "quote_volume": 208.403, "trades": 3, "taker_buy_volume": 4715.0, "taker_buy_quote": 208.403}, {"ts": 1770731700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 234.0, "quote_volume": 10.3662, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.3662}, {"ts": 1770731820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2649.0, "quote_volume": 117.3507, "trades": 4, "taker_buy_volume": 2649.0, "taker_buy_quote": 117.3507}, {"ts": 1770731880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1201.0, "quote_volume": 53.2043, "trades": 1, "taker_buy_volume": 1201.0, "taker_buy_quote": 53.2043}, {"ts": 1770731940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 187.0, "quote_volume": 8.2841, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.2841}, {"ts": 1770732000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 16407.0, "quote_volume": 725.1894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1064.0, "quote_volume": 47.1352, "trades": 6, "taker_buy_volume": 1064.0, "taker_buy_quote": 47.1352}, {"ts": 1770732900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732960000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 14896.0, "quote_volume": 661.5167, "trades": 11, "taker_buy_volume": 14896.0, "taker_buy_quote": 661.5167}, {"ts": 1770733020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1748.0, "quote_volume": 77.786, "trades": 3, "taker_buy_volume": 1219.0, "taker_buy_quote": 54.2455}, {"ts": 1770733080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4335.0, "quote_volume": 193.341, "trades": 11, "taker_buy_volume": 2820.0, "taker_buy_quote": 125.772}, {"ts": 1770733140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 29338.0, "quote_volume": 1308.4748, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 11.1946}, {"ts": 1770733200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 22673.0, "quote_volume": 1008.9485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3332.0, "quote_volume": 148.274, "trades": 3, "taker_buy_volume": 471.0, "taker_buy_quote": 20.9595}, {"ts": 1770733320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733380000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 1480.0, "quote_volume": 65.8817, "trades": 6, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6782}, {"ts": 1770733440000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 7627.0, "quote_volume": 338.6596, "trades": 3, "taker_buy_volume": 208.0, "taker_buy_quote": 9.256}, {"ts": 1770733500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 219.0, "quote_volume": 9.7455, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 9.7455}, {"ts": 1770733560000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 716.0, "quote_volume": 31.848, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 25.632}, {"ts": 1770733620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 282.0, "quote_volume": 12.5208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4700.0, "quote_volume": 208.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 544.0, "quote_volume": 24.208, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 24.208}, {"ts": 1770733800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4427.0, "quote_volume": 197.0015, "trades": 12, "taker_buy_volume": 4427.0, "taker_buy_quote": 197.0015}, {"ts": 1770733860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 513.0, "quote_volume": 22.8285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733920000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 985.0, "quote_volume": 43.8558, "trades": 4, "taker_buy_volume": 985.0, "taker_buy_quote": 43.8558}, {"ts": 1770733980000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 2513.0, "quote_volume": 111.7772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734040000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 719.0, "quote_volume": 31.9036, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 10.3896}, {"ts": 1770734100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 513.0, "quote_volume": 22.8285, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 22.8285}, {"ts": 1770734160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 265.0, "quote_volume": 11.7925, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.7925}, {"ts": 1770734220000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 6275.0, "quote_volume": 278.455, "trades": 4, "taker_buy_volume": 1276.0, "taker_buy_quote": 56.5268}, {"ts": 1770734280000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 4909.0, "quote_volume": 217.0319, "trades": 12, "taker_buy_volume": 3582.0, "taker_buy_quote": 158.3785}, {"ts": 1770734340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3403.0, "quote_volume": 150.4126, "trades": 12, "taker_buy_volume": 3130.0, "taker_buy_quote": 138.346}, {"ts": 1770734400000, "open": 0.0442, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 1343.0, "quote_volume": 59.3138, "trades": 5, "taker_buy_volume": 294.0, "taker_buy_quote": 13.0242}, {"ts": 1770734460000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 1361.0, "quote_volume": 59.9969, "trades": 8, "taker_buy_volume": 929.0, "taker_buy_quote": 40.9689}, {"ts": 1770734520000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 18854.0, "quote_volume": 827.9141, "trades": 13, "taker_buy_volume": 1682.0, "taker_buy_quote": 74.008}, {"ts": 1770734580000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 3771.0, "quote_volume": 166.1721, "trades": 11, "taker_buy_volume": 1532.0, "taker_buy_quote": 67.4322}, {"ts": 1770734640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 469.0, "quote_volume": 20.6829, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.1573}, {"ts": 1770734700000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 5713.0, "quote_volume": 252.4642, "trades": 5, "taker_buy_volume": 5209.0, "taker_buy_quote": 230.2378}, {"ts": 1770734760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 993.0, "quote_volume": 43.7913, "trades": 3, "taker_buy_volume": 993.0, "taker_buy_quote": 43.7913}, {"ts": 1770734820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1025.0, "quote_volume": 45.1, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734880000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1191.0, "quote_volume": 52.3828, "trades": 4, "taker_buy_volume": 760.0, "taker_buy_quote": 33.44}, {"ts": 1770734940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735000000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 3168.0, "quote_volume": 139.4163, "trades": 23, "taker_buy_volume": 3168.0, "taker_buy_quote": 139.4163}, {"ts": 1770735060000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 3733.0, "quote_volume": 164.6, "trades": 18, "taker_buy_volume": 285.0, "taker_buy_quote": 12.5685}, {"ts": 1770735120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 5129.0, "quote_volume": 226.1889, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 17.8164}, {"ts": 1770735180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 222.0, "quote_volume": 9.7902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735240000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5472.0, "quote_volume": 241.2931, "trades": 4, "taker_buy_volume": 5019.0, "taker_buy_quote": 221.3379}, {"ts": 1770735300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 647.0, "quote_volume": 28.5974, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 28.5974}, {"ts": 1770735360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 294.0, "quote_volume": 12.9948, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 12.9948}, {"ts": 1770735420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 473.0, "quote_volume": 20.8593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4703.0, "quote_volume": 207.4023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 247.0, "quote_volume": 10.868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735660000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 9349.0, "quote_volume": 412.2109, "trades": 8, "taker_buy_volume": 8549.0, "taker_buy_quote": 377.0109}, {"ts": 1770735720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 502.0, "quote_volume": 22.1382, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 12.1275}, {"ts": 1770735840000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 1226.0, "quote_volume": 54.1163, "trades": 4, "taker_buy_volume": 761.0, "taker_buy_quote": 33.6098}, {"ts": 1770735900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4725.0, "quote_volume": 208.3725, "trades": 1, "taker_buy_volume": 4725.0, "taker_buy_quote": 208.3725}, {"ts": 1770735960000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 912.0, "quote_volume": 40.3769, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 10.9174}, {"ts": 1770736020000, "open": 0.0442, "high": 0.0445, "low": 0.0442, "close": 0.0445, "volume": 21427.0, "quote_volume": 952.328, "trades": 13, "taker_buy_volume": 16305.0, "taker_buy_quote": 724.4925}, {"ts": 1770736080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3556.0, "quote_volume": 157.8864, "trades": 5, "taker_buy_volume": 2878.0, "taker_buy_quote": 127.7832}, {"ts": 1770736140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736200000, "open": 0.0444, "high": 0.0446, "low": 0.0443, "close": 0.0445, "volume": 12129.0, "quote_volume": 540.0715, "trades": 7, "taker_buy_volume": 11875.0, "taker_buy_quote": 528.8193}, {"ts": 1770736260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 976.0, "quote_volume": 43.3344, "trades": 5, "taker_buy_volume": 550.0, "taker_buy_quote": 24.42}, {"ts": 1770736320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 465.0, "quote_volume": 20.553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1456.0, "quote_volume": 64.3552, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 42.9624}, {"ts": 1770736560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 511.0, "quote_volume": 22.6373, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 22.6373}, {"ts": 1770736620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 262.0, "quote_volume": 11.5804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736680000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 759.0, "quote_volume": 33.596, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 21.3526}, {"ts": 1770736740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 280.0, "quote_volume": 12.432, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.432}, {"ts": 1770736800000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 741.0, "quote_volume": 32.854, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 12.2988}, {"ts": 1770736860000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 774.0, "quote_volume": 34.3659, "trades": 3, "taker_buy_volume": 529.0, "taker_buy_quote": 23.5124}, {"ts": 1770736920000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 125124.0, "quote_volume": 5565.9856, "trades": 26, "taker_buy_volume": 67322.0, "taker_buy_quote": 2995.7815}, {"ts": 1770736980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 290.0, "quote_volume": 12.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737040000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1299.0, "quote_volume": 57.6957, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9445}, {"ts": 1770737100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 202.0, "quote_volume": 8.989, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.989}, {"ts": 1770737160000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 10948.0, "quote_volume": 488.1584, "trades": 4, "taker_buy_volume": 10480.0, "taker_buy_quote": 467.3792}, {"ts": 1770737220000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 432.0, "quote_volume": 19.2472, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3472}, {"ts": 1770737280000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 2482.0, "quote_volume": 110.4972, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 21.4972}, {"ts": 1770737340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 280.0, "quote_volume": 12.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737400000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 1013.0, "quote_volume": 45.1553, "trades": 4, "taker_buy_volume": 768.0, "taker_buy_quote": 34.2528}, {"ts": 1770737460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 233.0, "quote_volume": 10.4151, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.4151}, {"ts": 1770737520000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 478.0, "quote_volume": 21.2931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737580000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 500.0, "quote_volume": 22.309, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.1865}, {"ts": 1770737640000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 819.0, "quote_volume": 36.5816, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 24.2274}, {"ts": 1770737700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 23084.0, "quote_volume": 1029.5464, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 11.596}, {"ts": 1770737760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1030.0, "quote_volume": 45.938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737820000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 11848.0, "quote_volume": 529.6615, "trades": 8, "taker_buy_volume": 7123.0, "taker_buy_quote": 318.454}, {"ts": 1770737880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 508.0, "quote_volume": 22.6568, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 11.9082}, {"ts": 1770737940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 449.0, "quote_volume": 20.0254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 734.0, "quote_volume": 32.8098, "trades": 4, "taker_buy_volume": 734.0, "taker_buy_quote": 32.8098}, {"ts": 1770738060000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 428.0, "quote_volume": 19.1611, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.216}, {"ts": 1770738120000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 472.0, "quote_volume": 21.0754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738180000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 729.0, "quote_volume": 32.5428, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 23.3998}, {"ts": 1770738240000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 264.0, "quote_volume": 11.8008, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.8008}, {"ts": 1770738300000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 493.0, "quote_volume": 21.9647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738360000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 3211.0, "quote_volume": 142.9406, "trades": 4, "taker_buy_volume": 511.0, "taker_buy_quote": 22.7906}, {"ts": 1770738420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 207.0, "quote_volume": 9.2115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738480000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 4044.0, "quote_volume": 180.3613, "trades": 4, "taker_buy_volume": 3753.0, "taker_buy_quote": 167.4118}, {"ts": 1770738540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 450.0, "quote_volume": 20.115, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.115}, {"ts": 1770738600000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 42316.0, "quote_volume": 1887.27, "trades": 9, "taker_buy_volume": 42080.0, "taker_buy_quote": 1876.768}, {"ts": 1770738660000, "open": 0.0446, "high": 0.0447, "low": 0.0445, "close": 0.0445, "volume": 19330.0, "quote_volume": 861.3421, "trades": 7, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9847}, {"ts": 1770738720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 249.0, "quote_volume": 11.1054, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.1054}, {"ts": 1770738780000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 767.0, "quote_volume": 34.1574, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 11.5514}, {"ts": 1770738840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 466.0, "quote_volume": 20.7836, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.7836}, {"ts": 1770738900000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 747.0, "quote_volume": 33.2949, "trades": 3, "taker_buy_volume": 210.0, "taker_buy_quote": 9.366}, {"ts": 1770738960000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 471.0, "quote_volume": 20.939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 794.0, "quote_volume": 35.333, "trades": 3, "taker_buy_volume": 794.0, "taker_buy_quote": 35.333}, {"ts": 1770739080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 5276.0, "quote_volume": 235.3096, "trades": 3, "taker_buy_volume": 551.0, "taker_buy_quote": 24.5746}, {"ts": 1770739140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 490.0, "quote_volume": 21.805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 279.0, "quote_volume": 12.4434, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.4434}, {"ts": 1770739260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 537.0, "quote_volume": 23.8965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739320000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 12824.0, "quote_volume": 570.6897, "trades": 7, "taker_buy_volume": 724.0, "taker_buy_quote": 32.2397}, {"ts": 1770739380000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 4989.0, "quote_volume": 222.0369, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 11.7744}, {"ts": 1770739440000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 21929.0, "quote_volume": 977.4353, "trades": 6, "taker_buy_volume": 21425.0, "taker_buy_quote": 955.0577}, {"ts": 1770739500000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 502.0, "quote_volume": 22.3121, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3685}, {"ts": 1770739560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 279.0, "quote_volume": 12.3876, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3876}, {"ts": 1770739620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 521.0, "quote_volume": 23.0803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739680000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 6925.0, "quote_volume": 307.6495, "trades": 35, "taker_buy_volume": 2200.0, "taker_buy_quote": 97.8595}, {"ts": 1770739740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 249.0, "quote_volume": 11.0805, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.0805}, {"ts": 1770739800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 487.0, "quote_volume": 21.6228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739860000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 901.0, "quote_volume": 40.0669, "trades": 4, "taker_buy_volume": 625.0, "taker_buy_quote": 27.8125}, {"ts": 1770739920000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 640.0, "quote_volume": 28.5219, "trades": 3, "taker_buy_volume": 419.0, "taker_buy_quote": 18.6874}, {"ts": 1770739980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 215.0, "quote_volume": 9.5675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740040000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 8209.0, "quote_volume": 366.8792, "trades": 5, "taker_buy_volume": 7998.0, "taker_buy_quote": 357.4897}, {"ts": 1770740100000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 5755.0, "quote_volume": 257.3287, "trades": 5, "taker_buy_volume": 5755.0, "taker_buy_quote": 257.3287}, {"ts": 1770740160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 280.0, "quote_volume": 12.544, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.544}, {"ts": 1770740220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 514.0, "quote_volume": 22.9758, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 22.9758}, {"ts": 1770740340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 9652.0, "quote_volume": 430.4792, "trades": 3, "taker_buy_volume": 4927.0, "taker_buy_quote": 219.7442}, {"ts": 1770740460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 296.0, "quote_volume": 13.2016, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.2016}, {"ts": 1770740520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 9056.0, "quote_volume": 402.992, "trades": 19, "taker_buy_volume": 1282.0, "taker_buy_quote": 57.049}, {"ts": 1770740580000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 995.0, "quote_volume": 44.2977, "trades": 4, "taker_buy_volume": 995.0, "taker_buy_quote": 44.2977}, {"ts": 1770740640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 296.0, "quote_volume": 13.2016, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.2016}, {"ts": 1770740700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 13598.0, "quote_volume": 606.4708, "trades": 11, "taker_buy_volume": 12670.0, "taker_buy_quote": 565.082}, {"ts": 1770740820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 233.0, "quote_volume": 10.4151, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.4151}, {"ts": 1770740880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1376.0, "quote_volume": 61.3696, "trades": 7, "taker_buy_volume": 1376.0, "taker_buy_quote": 61.3696}, {"ts": 1770741000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 217.0, "quote_volume": 9.6782, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6782}, {"ts": 1770741120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 265.0, "quote_volume": 11.819, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.819}, {"ts": 1770741180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 218.0, "quote_volume": 9.7228, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.7228}, {"ts": 1770741300000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 733.0, "quote_volume": 32.7151, "trades": 3, "taker_buy_volume": 733.0, "taker_buy_quote": 32.7151}, {"ts": 1770741360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 248.0, "quote_volume": 11.0856, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.0856}, {"ts": 1770741480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 47642.0, "quote_volume": 2129.5974, "trades": 3, "taker_buy_volume": 47642.0, "taker_buy_quote": 2129.5974}, {"ts": 1770741540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741600000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 4579.0, "quote_volume": 204.7092, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.4992}, {"ts": 1770741660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 233.0, "quote_volume": 10.4384, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.4384}, {"ts": 1770741720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 466.0, "quote_volume": 20.8768, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.8768}, {"ts": 1770741840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 535.0, "quote_volume": 23.9145, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 23.9145}, {"ts": 1770741900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4725.0, "quote_volume": 211.2075, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741960000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 757.0, "quote_volume": 33.8845, "trades": 4, "taker_buy_volume": 757.0, "taker_buy_quote": 33.8845}, {"ts": 1770742020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 280.0, "quote_volume": 12.516, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.516}, {"ts": 1770742140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 617.0, "quote_volume": 27.5799, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 27.5799}, {"ts": 1770742200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742260000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 466.0, "quote_volume": 20.8084, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.8084}, {"ts": 1770742320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2258.0, "quote_volume": 100.7068, "trades": 13, "taker_buy_volume": 2258.0, "taker_buy_quote": 100.7068}, {"ts": 1770742440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 202.0, "quote_volume": 9.0092, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.0092}, {"ts": 1770742500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742560000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 771.0, "quote_volume": 34.4161, "trades": 3, "taker_buy_volume": 771.0, "taker_buy_quote": 34.4161}, {"ts": 1770742620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 202.0, "quote_volume": 9.0294, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.0294}, {"ts": 1770742740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3340.0, "quote_volume": 149.298, "trades": 3, "taker_buy_volume": 3340.0, "taker_buy_quote": 149.298}, {"ts": 1770742800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742860000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 5222.0, "quote_volume": 232.9509, "trades": 4, "taker_buy_volume": 497.0, "taker_buy_quote": 22.2159}, {"ts": 1770742920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 576.0, "quote_volume": 25.6896, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 25.6896}, {"ts": 1770743100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 202.0, "quote_volume": 9.0092, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.0092}, {"ts": 1770743160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743220000, "open": 0.0446, "high": 0.0448, "low": 0.0446, "close": 0.0447, "volume": 126725.0, "quote_volume": 5660.7534, "trades": 24, "taker_buy_volume": 123247.0, "taker_buy_quote": 5505.6346}, {"ts": 1770743280000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 6056.0, "quote_volume": 270.1427, "trades": 4, "taker_buy_volume": 451.0, "taker_buy_quote": 20.1597}, {"ts": 1770743340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743460000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 975.0, "quote_volume": 43.5378, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 23.6016}, {"ts": 1770743520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 5671.0, "quote_volume": 253.4937, "trades": 2, "taker_buy_volume": 5671.0, "taker_buy_quote": 253.4937}, {"ts": 1770743580000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 5580.0, "quote_volume": 248.8974, "trades": 2, "taker_buy_volume": 5580.0, "taker_buy_quote": 248.8974}, {"ts": 1770743640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 249.0, "quote_volume": 11.1303, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.1303}, {"ts": 1770743700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 465.0, "quote_volume": 20.7855, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.7855}, {"ts": 1770743820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 12403.0, "quote_volume": 554.4141, "trades": 3, "taker_buy_volume": 12403.0, "taker_buy_quote": 554.4141}, {"ts": 1770743880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 459.0, "quote_volume": 20.5632, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 20.5632}, {"ts": 1770743940000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 3412.0, "quote_volume": 152.897, "trades": 8, "taker_buy_volume": 675.0, "taker_buy_quote": 30.2794}, {"ts": 1770744000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 280.0, "quote_volume": 12.544, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.544}, {"ts": 1770744060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 5941.0, "quote_volume": 266.1568, "trades": 7, "taker_buy_volume": 4724.0, "taker_buy_quote": 211.6352}, {"ts": 1770744120000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 389.0, "quote_volume": 17.4536, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 11.8536}, {"ts": 1770744180000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 12578.0, "quote_volume": 562.3044, "trades": 6, "taker_buy_volume": 678.0, "taker_buy_quote": 30.3744}, {"ts": 1770744240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 10594.0, "quote_volume": 475.6706, "trades": 4, "taker_buy_volume": 10594.0, "taker_buy_quote": 475.6706}, {"ts": 1770744300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 513.0, "quote_volume": 23.0337, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 23.0337}, {"ts": 1770744420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 248.0, "quote_volume": 11.1352, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.1352}, {"ts": 1770744480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 295.0, "quote_volume": 13.2455, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.2455}, {"ts": 1770744600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 512.0, "quote_volume": 22.9888, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 22.9888}, {"ts": 1770744660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 0.0449, "high": 0.0451, "low": 0.0449, "close": 0.0449, "volume": 27905.0, "quote_volume": 1254.7616, "trades": 9, "taker_buy_volume": 22715.0, "taker_buy_quote": 1021.2581}, {"ts": 1770744780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 791.0, "quote_volume": 35.595, "trades": 3, "taker_buy_volume": 791.0, "taker_buy_quote": 35.595}, {"ts": 1770744840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 201.0, "quote_volume": 9.045, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.045}, {"ts": 1770744960000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 543.0, "quote_volume": 24.435, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 24.435}, {"ts": 1770745020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 287.0, "quote_volume": 12.8863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745140000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 1960.0, "quote_volume": 88.2279, "trades": 8, "taker_buy_volume": 1960.0, "taker_buy_quote": 88.2279}, {"ts": 1770745200000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 248.0, "quote_volume": 11.16, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.16}, {"ts": 1770745260000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1163.0, "quote_volume": 52.335, "trades": 6, "taker_buy_volume": 294.0, "taker_buy_quote": 13.23}, {"ts": 1770745320000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 467.0, "quote_volume": 21.015, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 21.015}, {"ts": 1770745380000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 672.0, "quote_volume": 30.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745440000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 279.0, "quote_volume": 12.555, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.555}, {"ts": 1770745500000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 3522.0, "quote_volume": 158.1611, "trades": 16, "taker_buy_volume": 233.0, "taker_buy_quote": 10.485}, {"ts": 1770745560000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 5425.0, "quote_volume": 243.5825, "trades": 4, "taker_buy_volume": 5290.0, "taker_buy_quote": 237.521}, {"ts": 1770745620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 528.0, "quote_volume": 23.76, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 23.76}, {"ts": 1770745680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 218.0, "quote_volume": 9.81, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.81}, {"ts": 1770745800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 264.0, "quote_volume": 11.88, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.88}, {"ts": 1770745860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 295.0, "quote_volume": 13.275, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.275}, {"ts": 1770745980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 527.0, "quote_volume": 23.715, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.715}, {"ts": 1770746040000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4725.0, "quote_volume": 212.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 575.0, "quote_volume": 25.8175, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 25.8175}, {"ts": 1770746220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 280.0, "quote_volume": 12.572, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.572}, {"ts": 1770746340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4116.0, "quote_volume": 184.8084, "trades": 6, "taker_buy_volume": 4116.0, "taker_buy_quote": 184.8084}, {"ts": 1770746400000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 1831.0, "quote_volume": 82.3716, "trades": 7, "taker_buy_volume": 1597.0, "taker_buy_quote": 71.865}, {"ts": 1770746460000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 746.0, "quote_volume": 33.57, "trades": 3, "taker_buy_volume": 746.0, "taker_buy_quote": 33.57}, {"ts": 1770746520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 273.0, "quote_volume": 12.2577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746580000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 542.0, "quote_volume": 24.3637, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.555}, {"ts": 1770746640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 217.0, "quote_volume": 9.765, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.765}, {"ts": 1770746700000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 513.0, "quote_volume": 23.0337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746760000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 2126.0, "quote_volume": 95.4108, "trades": 10, "taker_buy_volume": 1660.0, "taker_buy_quote": 74.534}, {"ts": 1770746820000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 457.0, "quote_volume": 20.4962, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 10.1474}, {"ts": 1770746880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 435.0, "quote_volume": 19.5315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 465.0, "quote_volume": 20.925, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.925}, {"ts": 1770747000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 217.0, "quote_volume": 9.765, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.765}, {"ts": 1770747060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 494.0, "quote_volume": 22.1312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 496.0, "quote_volume": 22.2704, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.2704}, {"ts": 1770747180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 290.0, "quote_volume": 12.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747240000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 518.0, "quote_volume": 23.2358, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 13.2006}, {"ts": 1770747300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 202.0, "quote_volume": 9.0698, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.0698}, {"ts": 1770747360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 466.0, "quote_volume": 20.8768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747420000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 404.0, "quote_volume": 18.1193, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 9.0249}, {"ts": 1770747480000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 6235.0, "quote_volume": 279.9762, "trades": 30, "taker_buy_volume": 6235.0, "taker_buy_quote": 279.9762}, {"ts": 1770747540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 272.0, "quote_volume": 12.2128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 1240.0, "quote_volume": 55.6894, "trades": 7, "taker_buy_volume": 134.0, "taker_buy_quote": 6.03}, {"ts": 1770747660000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 11615.0, "quote_volume": 520.4285, "trades": 7, "taker_buy_volume": 5691.0, "taker_buy_quote": 255.0333}, {"ts": 1770747720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 278.0, "quote_volume": 12.4544, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.4544}, {"ts": 1770747780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 507.0, "quote_volume": 22.6629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 294.0, "quote_volume": 13.1712, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.1712}, {"ts": 1770747900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2764.0, "quote_volume": 123.5508, "trades": 3, "taker_buy_volume": 2271.0, "taker_buy_quote": 101.5137}, {"ts": 1770747960000, "open": 0.0447, "high": 0.0447, "low": 0.0445, "close": 0.0445, "volume": 14676.0, "quote_volume": 653.5765, "trades": 9, "taker_buy_volume": 1819.0, "taker_buy_quote": 81.1991}, {"ts": 1770748020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 218.0, "quote_volume": 9.701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748080000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 5910.0, "quote_volume": 263.5631, "trades": 6, "taker_buy_volume": 5450.0, "taker_buy_quote": 243.07}, {"ts": 1770748140000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 2451.0, "quote_volume": 109.3656, "trades": 14, "taker_buy_volume": 2451.0, "taker_buy_quote": 109.3656}, {"ts": 1770748200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 262.0, "quote_volume": 11.6852, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 11.6852}, {"ts": 1770748260000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 647.0, "quote_volume": 28.8353, "trades": 4, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5444}, {"ts": 1770748320000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 474.0, "quote_volume": 21.1636, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3704}, {"ts": 1770748380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 510.0, "quote_volume": 22.797, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.797}, {"ts": 1770748440000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0445, "volume": 5453.0, "quote_volume": 243.1054, "trades": 5, "taker_buy_volume": 472.0, "taker_buy_quote": 21.004}, {"ts": 1770748500000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 674.0, "quote_volume": 29.9982, "trades": 4, "taker_buy_volume": 256.0, "taker_buy_quote": 11.4176}, {"ts": 1770748560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 509.0, "quote_volume": 22.7523, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 22.7523}, {"ts": 1770748620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 215.0, "quote_volume": 9.589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 503.0, "quote_volume": 22.4338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 40382.0, "quote_volume": 1805.0754, "trades": 10, "taker_buy_volume": 6585.0, "taker_buy_quote": 294.3495}, {"ts": 1770748800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 488.0, "quote_volume": 21.7648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 26067.0, "quote_volume": 1162.5882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 262.0, "quote_volume": 11.659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 268.0, "quote_volume": 11.926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 517.0, "quote_volume": 23.0065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 511.0, "quote_volume": 22.6884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 230.0, "quote_volume": 10.189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 748.0, "quote_volume": 33.2112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 337.0, "quote_volume": 14.9965, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 14.9965}, {"ts": 1770749460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749520000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 765.0, "quote_volume": 33.9952, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 12.994}, {"ts": 1770749580000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 5837.0, "quote_volume": 259.7176, "trades": 5, "taker_buy_volume": 5548.0, "taker_buy_quote": 246.886}, {"ts": 1770749640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1934.0, "quote_volume": 86.063, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 266.0, "quote_volume": 11.8104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749760000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 5144.0, "quote_volume": 228.94, "trades": 8, "taker_buy_volume": 4895.0, "taker_buy_quote": 217.8844}, {"ts": 1770749820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 334.0, "quote_volume": 14.9298, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 14.9298}, {"ts": 1770749880000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 3153.0, "quote_volume": 140.5976, "trades": 10, "taker_buy_volume": 369.0, "taker_buy_quote": 16.4574}, {"ts": 1770749940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 329.0, "quote_volume": 14.6734, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 14.6734}, {"ts": 1770750000000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 672.0, "quote_volume": 29.9423, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 17.0818}, {"ts": 1770750060000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 531.0, "quote_volume": 23.6623, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 14.6288}, {"ts": 1770750120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 301.0, "quote_volume": 13.4246, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 13.4246}, {"ts": 1770750180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4645.0, "quote_volume": 206.7025, "trades": 7, "taker_buy_volume": 4153.0, "taker_buy_quote": 184.8085}, {"ts": 1770750240000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 8596.0, "quote_volume": 381.9455, "trades": 12, "taker_buy_volume": 5171.0, "taker_buy_quote": 229.637}, {"ts": 1770750300000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 660.0, "quote_volume": 29.3418, "trades": 3, "taker_buy_volume": 378.0, "taker_buy_quote": 16.821}, {"ts": 1770750360000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 607.0, "quote_volume": 26.9852, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 15.308}, {"ts": 1770750420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 361.0, "quote_volume": 16.0645, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 16.0645}, {"ts": 1770750480000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 643.0, "quote_volume": 28.5677, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 8.2325}, {"ts": 1770750540000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 544.0, "quote_volume": 24.1877, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 15.1745}, {"ts": 1770750600000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 1078.0, "quote_volume": 47.9887, "trades": 3, "taker_buy_volume": 1078.0, "taker_buy_quote": 47.9887}, {"ts": 1770750660000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 416.0, "quote_volume": 18.501, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 6.8238}, {"ts": 1770750720000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 564.0, "quote_volume": 25.0572, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 6.942}, {"ts": 1770750780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 165.0, "quote_volume": 7.3425, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.3425}, {"ts": 1770750840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 158.0, "quote_volume": 7.031, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 7.031}, {"ts": 1770750900000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1603.0, "quote_volume": 71.1879, "trades": 4, "taker_buy_volume": 147.0, "taker_buy_quote": 6.5415}, {"ts": 1770750960000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 518.0, "quote_volume": 23.0136, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 6.408}, {"ts": 1770751020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 176.0, "quote_volume": 7.832, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.832}, {"ts": 1770751080000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 695.0, "quote_volume": 30.8289, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 17.9376}, {"ts": 1770751140000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 432.0, "quote_volume": 19.1955, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 6.5415}, {"ts": 1770751200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 304.0, "quote_volume": 13.4976, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 13.4976}, {"ts": 1770751260000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 648.0, "quote_volume": 28.7219, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 6.882}, {"ts": 1770751320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 457.0, "quote_volume": 20.2908, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 20.2908}, {"ts": 1770751380000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 381.0, "quote_volume": 16.8946, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 7.2372}, {"ts": 1770751440000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 878.0, "quote_volume": 38.9341, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 17.1828}, {"ts": 1770751500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 181.0, "quote_volume": 8.0364, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.0364}, {"ts": 1770751560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 300.0, "quote_volume": 13.32, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 13.32}, {"ts": 1770751620000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 607.0, "quote_volume": 26.9075, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 7.7256}, {"ts": 1770751680000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 398.0, "quote_volume": 17.6487, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 7.6812}, {"ts": 1770751740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1104.0, "quote_volume": 49.0176, "trades": 3, "taker_buy_volume": 1104.0, "taker_buy_quote": 49.0176}, {"ts": 1770751800000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 747.0, "quote_volume": 33.1844, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 7.832}, {"ts": 1770751860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 406.0, "quote_volume": 18.067, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 18.067}, {"ts": 1770751920000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 6941.0, "quote_volume": 308.8892, "trades": 35, "taker_buy_volume": 376.0, "taker_buy_quote": 16.7467}, {"ts": 1770751980000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0445, "volume": 42892.0, "quote_volume": 1908.6851, "trades": 53, "taker_buy_volume": 1036.0, "taker_buy_quote": 46.116}, {"ts": 1770752040000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 568.0, "quote_volume": 25.2923, "trades": 3, "taker_buy_volume": 340.0, "taker_buy_quote": 15.1463}, {"ts": 1770752100000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 7171.0, "quote_volume": 319.3322, "trades": 7, "taker_buy_volume": 7171.0, "taker_buy_quote": 319.3322}, {"ts": 1770752160000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 1020.0, "quote_volume": 45.5358, "trades": 4, "taker_buy_volume": 438.0, "taker_buy_quote": 19.5786}, {"ts": 1770752220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2353.0, "quote_volume": 104.9438, "trades": 13, "taker_buy_volume": 511.0, "taker_buy_quote": 22.7906}, {"ts": 1770752280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 173.0, "quote_volume": 7.7158, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.7158}, {"ts": 1770752340000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 656.0, "quote_volume": 29.209, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 7.582}, {"ts": 1770752400000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 335.0, "quote_volume": 14.9215, "trades": 2, "taker_buy_volume": 140.0, "taker_buy_quote": 6.244}, {"ts": 1770752460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2814.0, "quote_volume": 125.5044, "trades": 3, "taker_buy_volume": 2814.0, "taker_buy_quote": 125.5044}, {"ts": 1770752520000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 472.0, "quote_volume": 21.0279, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.6594}, {"ts": 1770752580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 470.0, "quote_volume": 20.915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 274.0, "quote_volume": 12.193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 247.0, "quote_volume": 10.9915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 465.0, "quote_volume": 20.6925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 198.0, "quote_volume": 8.811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 267.0, "quote_volume": 11.8815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 251.0, "quote_volume": 11.1695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 422.0, "quote_volume": 18.779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 528.0, "quote_volume": 23.4432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 260.0, "quote_volume": 11.57, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.57}, {"ts": 1770753480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 461.0, "quote_volume": 20.4684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 249.0, "quote_volume": 11.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 257.0, "quote_volume": 11.4365, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.4365}, {"ts": 1770753660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 624.0, "quote_volume": 27.768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 591.0, "quote_volume": 26.2404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 245.0, "quote_volume": 10.878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 493.0, "quote_volume": 21.8892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 296.0, "quote_volume": 13.1424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 304.0, "quote_volume": 13.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 238.0, "quote_volume": 10.5672, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.5672}, {"ts": 1770754320000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 9617.0, "quote_volume": 426.9617, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754440000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 8586.0, "quote_volume": 381.4456, "trades": 5, "taker_buy_volume": 8243.0, "taker_buy_quote": 366.2507}, {"ts": 1770754500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 341.0, "quote_volume": 15.1063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4946.0, "quote_volume": 219.6024, "trades": 9, "taker_buy_volume": 221.0, "taker_buy_quote": 9.8124}, {"ts": 1770754620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 526.0, "quote_volume": 23.3018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 291.0, "quote_volume": 12.8913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754740000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 5173.0, "quote_volume": 229.7013, "trades": 3, "taker_buy_volume": 4926.0, "taker_buy_quote": 218.7345}, {"ts": 1770754800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 278.0, "quote_volume": 12.3154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754860000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 5318.0, "quote_volume": 236.0878, "trades": 4, "taker_buy_volume": 5004.0, "taker_buy_quote": 222.1776}, {"ts": 1770754920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 397.0, "quote_volume": 17.6665, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 17.6665}, {"ts": 1770754980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 489.0, "quote_volume": 21.7116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 491.0, "quote_volume": 21.8004, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3008}, {"ts": 1770755100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4882.0, "quote_volume": 216.7608, "trades": 4, "taker_buy_volume": 4656.0, "taker_buy_quote": 206.7264}, {"ts": 1770755160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 279.0, "quote_volume": 12.3597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755220000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 775.0, "quote_volume": 34.355, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 9.99}, {"ts": 1770755280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 840.0, "quote_volume": 37.296, "trades": 4, "taker_buy_volume": 840.0, "taker_buy_quote": 37.296}, {"ts": 1770755340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 325.0, "quote_volume": 14.4625, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 14.4625}, {"ts": 1770755400000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 831.0, "quote_volume": 36.8664, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 11.1}, {"ts": 1770755460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1374.0, "quote_volume": 61.143, "trades": 5, "taker_buy_volume": 1374.0, "taker_buy_quote": 61.143}, {"ts": 1770755520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 277.0, "quote_volume": 12.2988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755580000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 708.0, "quote_volume": 31.4585, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3685}, {"ts": 1770755640000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 479.0, "quote_volume": 21.2923, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 21.2923}, {"ts": 1770755700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 325.0, "quote_volume": 14.3975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755760000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 504.0, "quote_volume": 22.3535, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 11.6772}, {"ts": 1770755820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 310.0, "quote_volume": 13.764, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.764}, {"ts": 1770755880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 603.0, "quote_volume": 26.7129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755940000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 589.0, "quote_volume": 26.1578, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 26.1578}, {"ts": 1770756000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 232.0, "quote_volume": 10.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 580.0, "quote_volume": 25.752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 572.0, "quote_volume": 25.454, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 25.454}, {"ts": 1770756180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 307.0, "quote_volume": 13.6308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756240000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 878.0, "quote_volume": 39.0102, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 12.015}, {"ts": 1770756300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 556.0, "quote_volume": 24.7976, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 24.7976}, {"ts": 1770756360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 232.0, "quote_volume": 10.3472, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3472}, {"ts": 1770756420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 491.0, "quote_volume": 21.8495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756480000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 1284.0, "quote_volume": 57.172, "trades": 3, "taker_buy_volume": 340.0, "taker_buy_quote": 15.164}, {"ts": 1770756540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 525.0, "quote_volume": 23.415, "trades": 3, "taker_buy_volume": 525.0, "taker_buy_quote": 23.415}, {"ts": 1770756600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 314.0, "quote_volume": 13.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756660000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 637.0, "quote_volume": 28.3169, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 15.1745}, {"ts": 1770756720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 216.0, "quote_volume": 9.612, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.612}, {"ts": 1770756780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 560.0, "quote_volume": 24.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 557.0, "quote_volume": 24.7865, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 24.7865}, {"ts": 1770756900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 310.0, "quote_volume": 13.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756960000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 634.0, "quote_volume": 28.1836, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 15.13}, {"ts": 1770757020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 216.0, "quote_volume": 9.612, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.612}, {"ts": 1770757080000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 3781.0, "quote_volume": 168.2309, "trades": 4, "taker_buy_volume": 3290.0, "taker_buy_quote": 146.405}, {"ts": 1770757140000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 525.0, "quote_volume": 23.3872, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.0162}, {"ts": 1770757200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 999.0, "quote_volume": 44.4555, "trades": 4, "taker_buy_volume": 999.0, "taker_buy_quote": 44.4555}, {"ts": 1770757260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 293.0, "quote_volume": 13.0678, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.0678}, {"ts": 1770757320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5806.0, "quote_volume": 258.367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757380000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 564.0, "quote_volume": 25.1243, "trades": 4, "taker_buy_volume": 263.0, "taker_buy_quote": 11.7298}, {"ts": 1770757440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 510.0, "quote_volume": 22.746, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.746}, {"ts": 1770757500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757560000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 4851.0, "quote_volume": 215.8458, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 588.0, "quote_volume": 26.166, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 26.166}, {"ts": 1770757680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 515.0, "quote_volume": 22.9175, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.5465}, {"ts": 1770757740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 602.0, "quote_volume": 26.789, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.1275}, {"ts": 1770757800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 495.0, "quote_volume": 22.0275, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 22.0275}, {"ts": 1770757860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 269.0, "quote_volume": 11.9436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 549.0, "quote_volume": 24.3756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 542.0, "quote_volume": 24.119, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 24.119}, {"ts": 1770758040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 247.0, "quote_volume": 10.9915, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.9915}, {"ts": 1770758100000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 100673.0, "quote_volume": 4460.4781, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758160000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 1630.0, "quote_volume": 72.3896, "trades": 6, "taker_buy_volume": 1346.0, "taker_buy_quote": 59.8084}, {"ts": 1770758220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 526.0, "quote_volume": 23.407, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 23.407}, {"ts": 1770758280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 266.0, "quote_volume": 11.8104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 496.0, "quote_volume": 22.0224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 511.0, "quote_volume": 22.7395, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 22.7395}, {"ts": 1770758460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 255.0, "quote_volume": 11.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758520000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 651.0, "quote_volume": 28.9369, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 14.4625}, {"ts": 1770758580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 309.0, "quote_volume": 13.7505, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 13.7505}, {"ts": 1770758640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 586.0, "quote_volume": 25.9598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5559.0, "quote_volume": 246.8196, "trades": 4, "taker_buy_volume": 5559.0, "taker_buy_quote": 246.8196}, {"ts": 1770758760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 604.0, "quote_volume": 26.8176, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 26.8176}, {"ts": 1770758940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 217.0, "quote_volume": 9.6348, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.6348}, {"ts": 1770759000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 28285.0, "quote_volume": 1253.0255, "trades": 15, "taker_buy_volume": 4978.0, "taker_buy_quote": 220.5254}, {"ts": 1770759060000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 5788.0, "quote_volume": 256.3536, "trades": 5, "taker_buy_volume": 5788.0, "taker_buy_quote": 256.3536}, {"ts": 1770759120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 603.0, "quote_volume": 26.7129, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 26.7129}, {"ts": 1770759300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1161.0, "quote_volume": 51.4323, "trades": 3, "taker_buy_volume": 1161.0, "taker_buy_quote": 51.4323}, {"ts": 1770759360000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 418.0, "quote_volume": 18.5372, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 18.5372}, {"ts": 1770759420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 921.0, "quote_volume": 40.8003, "trades": 3, "taker_buy_volume": 921.0, "taker_buy_quote": 40.8003}, {"ts": 1770759480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 462.0, "quote_volume": 20.5128, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.5128}, {"ts": 1770759540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759660000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 7567.0, "quote_volume": 335.2522, "trades": 7, "taker_buy_volume": 571.0, "taker_buy_quote": 25.3294}, {"ts": 1770759720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 232.0, "quote_volume": 10.2776, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.2776}, {"ts": 1770759780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 281.0, "quote_volume": 12.4483, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.4483}, {"ts": 1770759840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 509.0, "quote_volume": 22.5996, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 22.5996}, {"ts": 1770759900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 277.0, "quote_volume": 12.2988, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.2988}, {"ts": 1770759960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760020000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 753.0, "quote_volume": 33.3857, "trades": 3, "taker_buy_volume": 753.0, "taker_buy_quote": 33.3857}, {"ts": 1770760080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 556.0, "quote_volume": 24.6864, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 24.6864}, {"ts": 1770760260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 17932.0, "quote_volume": 796.1808, "trades": 15, "taker_buy_volume": 16385.0, "taker_buy_quote": 727.494}, {"ts": 1770760320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 572.0, "quote_volume": 25.3968, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 25.3968}, {"ts": 1770760440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 276.0, "quote_volume": 12.2544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 909.0, "quote_volume": 40.3596, "trades": 3, "taker_buy_volume": 909.0, "taker_buy_quote": 40.3596}, {"ts": 1770760620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2278.0, "quote_volume": 101.1432, "trades": 2, "taker_buy_volume": 2278.0, "taker_buy_quote": 101.1432}, {"ts": 1770760680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 325.0, "quote_volume": 14.43, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 14.43}, {"ts": 1770760800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 487.0, "quote_volume": 21.6228, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 21.6228}, {"ts": 1770760860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 340.0, "quote_volume": 15.13, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 15.13}, {"ts": 1770760980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 602.0, "quote_volume": 26.789, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 26.789}, {"ts": 1770761040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 540.0, "quote_volume": 24.03, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 24.03}, {"ts": 1770761220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 232.0, "quote_volume": 10.324, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.324}, {"ts": 1770761280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 556.0, "quote_volume": 24.6864, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 24.6864}, {"ts": 1770761400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 309.0, "quote_volume": 13.7196, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 13.7196}, {"ts": 1770761460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 325.0, "quote_volume": 14.43, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 14.43}, {"ts": 1770761580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1384.0, "quote_volume": 61.4496, "trades": 3, "taker_buy_volume": 1384.0, "taker_buy_quote": 61.4496}, {"ts": 1770761640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761700000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 874.0, "quote_volume": 38.838, "trades": 4, "taker_buy_volume": 874.0, "taker_buy_quote": 38.838}, {"ts": 1770761760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 570.0, "quote_volume": 25.365, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 25.365}, {"ts": 1770761940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 293.0, "quote_volume": 13.0385, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.0385}, {"ts": 1770762000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 648.0, "quote_volume": 28.836, "trades": 2, "taker_buy_volume": 648.0, "taker_buy_quote": 28.836}, {"ts": 1770762120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 478.0, "quote_volume": 21.271, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 21.271}, {"ts": 1770762300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 478.0, "quote_volume": 21.271, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 21.271}, {"ts": 1770762360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 525.0, "quote_volume": 23.3625, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 23.3625}, {"ts": 1770762540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 308.0, "quote_volume": 13.706, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 13.706}, {"ts": 1770762660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 324.0, "quote_volume": 14.418, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 14.418}, {"ts": 1770762720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 618.0, "quote_volume": 27.501, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 27.501}, {"ts": 1770762840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 264.0, "quote_volume": 11.748, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 11.748}, {"ts": 1770762900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 525.0, "quote_volume": 23.415, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 23.415}, {"ts": 1770763020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 278.0, "quote_volume": 12.371, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.371}, {"ts": 1770763080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763140000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 587.0, "quote_volume": 26.1334, "trades": 3, "taker_buy_volume": 587.0, "taker_buy_quote": 26.1334}, {"ts": 1770763200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 676.0, "quote_volume": 30.082, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 30.082}, {"ts": 1770763320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 632.0, "quote_volume": 28.1872, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 28.1872}, {"ts": 1770763380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8700.0, "quote_volume": 388.02, "trades": 2, "taker_buy_volume": 8700.0, "taker_buy_quote": 388.02}, {"ts": 1770763440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 34218.0, "quote_volume": 1526.1228, "trades": 9, "taker_buy_volume": 34218.0, "taker_buy_quote": 1526.1228}, {"ts": 1770763500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 323.0, "quote_volume": 14.4381, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 14.4381}, {"ts": 1770763560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 277.0, "quote_volume": 12.3819, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.3819}, {"ts": 1770763620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 291.0, "quote_volume": 13.0077, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.0077}, {"ts": 1770763740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 630.0, "quote_volume": 28.161, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 28.161}, {"ts": 1770763800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 7470.0, "quote_volume": 332.415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 289.0, "quote_volume": 12.8605, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 12.8605}, {"ts": 1770764220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 295.0, "quote_volume": 13.1275, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.1275}, {"ts": 1770764460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 569.0, "quote_volume": 25.2067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1417.0, "quote_volume": 62.7731, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 603.0, "quote_volume": 26.7732, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 26.7732}, {"ts": 1770764880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 334.0, "quote_volume": 14.7628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 581.0, "quote_volume": 25.7266, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3008}, {"ts": 1770765000000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 480.0, "quote_volume": 21.2657, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 21.2657}, {"ts": 1770765060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 245.0, "quote_volume": 10.829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 564.0, "quote_volume": 24.9288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 590.0, "quote_volume": 26.137, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 26.137}, {"ts": 1770765240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 294.0, "quote_volume": 13.0242, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.0242}, {"ts": 1770765300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 590.0, "quote_volume": 26.078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 294.0, "quote_volume": 13.0242, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.0242}, {"ts": 1770765420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 664.0, "quote_volume": 29.3488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 589.0, "quote_volume": 26.0927, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 26.0927}, {"ts": 1770765540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2455.0, "quote_volume": 108.7565, "trades": 11, "taker_buy_volume": 2455.0, "taker_buy_quote": 108.7565}, {"ts": 1770765600000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 662.0, "quote_volume": 29.2744, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 6.202}, {"ts": 1770765660000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 434.0, "quote_volume": 19.1983, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 6.8665}, {"ts": 1770765720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 557.0, "quote_volume": 24.6751, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 24.6751}, {"ts": 1770765780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 261.0, "quote_volume": 11.5362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 597.0, "quote_volume": 26.3874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 666.0, "quote_volume": 29.5038, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 29.5038}, {"ts": 1770765960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 319.0, "quote_volume": 14.0998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 594.0, "quote_volume": 26.2548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 589.0, "quote_volume": 26.0927, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 26.0927}, {"ts": 1770766140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 310.0, "quote_volume": 13.733, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.733}, {"ts": 1770766200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 530.0, "quote_volume": 23.426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766260000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 645.0, "quote_volume": 28.5415, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 14.3975}, {"ts": 1770766320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 682.0, "quote_volume": 30.2126, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 30.2126}, {"ts": 1770766380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 258.0, "quote_volume": 11.4036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 626.0, "quote_volume": 27.6692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 682.0, "quote_volume": 30.2126, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 30.2126}, {"ts": 1770766560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 315.0, "quote_volume": 13.923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 532.0, "quote_volume": 23.5144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 651.0, "quote_volume": 28.8393, "trades": 2, "taker_buy_volume": 651.0, "taker_buy_quote": 28.8393}, {"ts": 1770766740000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 48940.0, "quote_volume": 2163.1822, "trades": 87, "taker_buy_volume": 342.0, "taker_buy_quote": 15.1506}, {"ts": 1770766800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 566.0, "quote_volume": 25.0172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766860000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 656.0, "quote_volume": 29.0293, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 15.1063}, {"ts": 1770766920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 342.0, "quote_volume": 15.1506, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 15.1506}, {"ts": 1770766980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 589.0, "quote_volume": 26.0338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 512.0, "quote_volume": 22.6816, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 22.6816}, {"ts": 1770767100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 236.0, "quote_volume": 10.4312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 688.0, "quote_volume": 30.4096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 683.0, "quote_volume": 30.2569, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 30.2569}, {"ts": 1770767280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 326.0, "quote_volume": 14.4418, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.4418}, {"ts": 1770767340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 562.0, "quote_volume": 24.8404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767400000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 552.0, "quote_volume": 24.4248, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 11.6952}, {"ts": 1770767460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 559.0, "quote_volume": 24.7637, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 24.7637}, {"ts": 1770767520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 345.0, "quote_volume": 15.249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 672.0, "quote_volume": 29.7397, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 16.5239}, {"ts": 1770767640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 326.0, "quote_volume": 14.4418, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.4418}, {"ts": 1770767700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 544.0, "quote_volume": 24.0992, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 24.0992}, {"ts": 1770767820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 621.0, "quote_volume": 27.5103, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 27.5103}, {"ts": 1770768000000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 3350.0, "quote_volume": 148.3322, "trades": 5, "taker_buy_volume": 2622.0, "taker_buy_quote": 116.1546}, {"ts": 1770768060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2560.0, "quote_volume": 113.408, "trades": 5, "taker_buy_volume": 2560.0, "taker_buy_quote": 113.408}, {"ts": 1770768180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 559.0, "quote_volume": 24.7637, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 24.7637}, {"ts": 1770768360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1258.0, "quote_volume": 55.7294, "trades": 7, "taker_buy_volume": 1258.0, "taker_buy_quote": 55.7294}, {"ts": 1770768420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 264.0, "quote_volume": 11.6952, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.6952}, {"ts": 1770768540000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 7278.0, "quote_volume": 322.4496, "trades": 9, "taker_buy_volume": 4128.0, "taker_buy_quote": 182.9046}, {"ts": 1770768600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 983.0, "quote_volume": 43.5469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 637.0, "quote_volume": 28.2191, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 28.2191}, {"ts": 1770768780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 28588.0, "quote_volume": 1263.5896, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 295.0, "quote_volume": 13.0685, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.0685}, {"ts": 1770768900000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 12702.0, "quote_volume": 561.4595, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 13.7773}, {"ts": 1770768960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 200.0, "quote_volume": 8.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 280.0, "quote_volume": 12.404, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.404}, {"ts": 1770769080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 576.0, "quote_volume": 25.5168, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 25.5168}, {"ts": 1770769140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 342.0, "quote_volume": 15.1506, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 15.1506}, {"ts": 1770769260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 545.0, "quote_volume": 24.1435, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 24.1435}, {"ts": 1770769320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 281.0, "quote_volume": 12.4483, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.4483}, {"ts": 1770769440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 312.0, "quote_volume": 13.8216, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.8216}, {"ts": 1770769500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769560000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 8551.0, "quote_volume": 378.8404, "trades": 6, "taker_buy_volume": 8551.0, "taker_buy_quote": 378.8404}, {"ts": 1770769620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 343.0, "quote_volume": 15.2292, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 15.2292}, {"ts": 1770769680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769740000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 3695.0, "quote_volume": 163.743, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 24.198}, {"ts": 1770769800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 562.0, "quote_volume": 24.8966, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 24.8966}, {"ts": 1770769980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 281.0, "quote_volume": 12.4483, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.4483}, {"ts": 1770770040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 359.0, "quote_volume": 15.9037, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.9037}, {"ts": 1770770160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 609.0, "quote_volume": 26.9787, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 26.9787}, {"ts": 1770770220000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 314.0, "quote_volume": 13.8946, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 6.9994}, {"ts": 1770770280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 6568.0, "quote_volume": 290.368, "trades": 5, "taker_buy_volume": 3774.0, "taker_buy_quote": 166.8732}, {"ts": 1770770400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770520000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 3680.0, "quote_volume": 162.6809, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 23.4509}, {"ts": 1770770580000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 6168.0, "quote_volume": 272.0588, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 22.1}, {"ts": 1770770640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4464.0, "quote_volume": 196.8624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 890.0, "quote_volume": 39.338, "trades": 3, "taker_buy_volume": 890.0, "taker_buy_quote": 39.338}, {"ts": 1770770760000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 24582.0, "quote_volume": 1084.4904, "trades": 9, "taker_buy_volume": 546.0, "taker_buy_quote": 24.1878}, {"ts": 1770770820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3414.0, "quote_volume": 150.8988, "trades": 3, "taker_buy_volume": 3414.0, "taker_buy_quote": 150.8988}, {"ts": 1770770880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 747.0, "quote_volume": 33.0921, "trades": 2, "taker_buy_volume": 747.0, "taker_buy_quote": 33.0921}, {"ts": 1770770940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 592.0, "quote_volume": 26.2256, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 26.2256}, {"ts": 1770771000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 312.0, "quote_volume": 13.8216, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.8216}, {"ts": 1770771120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 312.0, "quote_volume": 13.8216, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.8216}, {"ts": 1770771240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 578.0, "quote_volume": 25.6054, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 25.6054}, {"ts": 1770771300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 313.0, "quote_volume": 13.8659, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.8659}, {"ts": 1770771420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 250.0, "quote_volume": 11.075, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 11.075}, {"ts": 1770771480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 265.0, "quote_volume": 11.7395, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.7395}, {"ts": 1770771600000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 13337.0, "quote_volume": 589.4906, "trades": 8, "taker_buy_volume": 3557.0, "taker_buy_quote": 157.2476}, {"ts": 1770771660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 7064.0, "quote_volume": 312.2288, "trades": 2, "taker_buy_volume": 7064.0, "taker_buy_quote": 312.2288}, {"ts": 1770771780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 484.0, "quote_volume": 21.3928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 6600.0, "quote_volume": 291.72, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 415.0, "quote_volume": 18.343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772020000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 862.0, "quote_volume": 38.0393, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 11.0942}, {"ts": 1770772080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3150.0, "quote_volume": 139.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 260.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 523.0, "quote_volume": 23.0643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 504.0, "quote_volume": 22.2768, "trades": 1, "taker_buy_volume": 504.0, "taker_buy_quote": 22.2768}, {"ts": 1770772320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 604.0, "quote_volume": 26.6364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3690.0, "quote_volume": 163.098, "trades": 3, "taker_buy_volume": 3388.0, "taker_buy_quote": 149.7496}, {"ts": 1770772560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 289.0, "quote_volume": 12.7738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 561.0, "quote_volume": 24.7962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 323.0, "quote_volume": 14.2766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 3094.0, "quote_volume": 136.7205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 329.0, "quote_volume": 14.5089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 676.0, "quote_volume": 29.8116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 316.0, "quote_volume": 13.9356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 329.0, "quote_volume": 14.5089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 599.0, "quote_volume": 26.4159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773400000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 2781.0, "quote_volume": 122.667, "trades": 3, "taker_buy_volume": 249.0, "taker_buy_quote": 11.0058}, {"ts": 1770773460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 609.0, "quote_volume": 26.9178, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 26.9178}, {"ts": 1770773520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 250.0, "quote_volume": 11.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2495.0, "quote_volume": 110.0295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 608.0, "quote_volume": 26.8736, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 26.8736}, {"ts": 1770773700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 343.0, "quote_volume": 15.1606, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 15.1606}, {"ts": 1770773760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 572.0, "quote_volume": 25.2252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 500.0, "quote_volume": 22.1, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 22.1}, {"ts": 1770773880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 321.0, "quote_volume": 14.1561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 482.0, "quote_volume": 21.2562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2608.0, "quote_volume": 115.2736, "trades": 3, "taker_buy_volume": 2608.0, "taker_buy_quote": 115.2736}, {"ts": 1770774060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 363.0, "quote_volume": 16.0083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774120000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 1335.0, "quote_volume": 58.9805, "trades": 9, "taker_buy_volume": 1070.0, "taker_buy_quote": 47.294}, {"ts": 1770774180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 312.0, "quote_volume": 13.8216, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.8216}, {"ts": 1770774240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1050.0, "quote_volume": 46.41, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1134.0, "quote_volume": 50.2362, "trades": 6, "taker_buy_volume": 1134.0, "taker_buy_quote": 50.2362}, {"ts": 1770774360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 654.0, "quote_volume": 28.9722, "trades": 2, "taker_buy_volume": 654.0, "taker_buy_quote": 28.9722}, {"ts": 1770774420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 608.0, "quote_volume": 26.9344, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 26.9344}, {"ts": 1770774600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 265.0, "quote_volume": 11.7395, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.7395}, {"ts": 1770774660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 623.0, "quote_volume": 27.5989, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 27.5989}, {"ts": 1770774780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 834.0, "quote_volume": 36.9462, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9043}, {"ts": 1770774900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 499.0, "quote_volume": 22.1057, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 22.1057}, {"ts": 1770774960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 11008.0, "quote_volume": 487.6544, "trades": 38, "taker_buy_volume": 7858.0, "taker_buy_quote": 348.1094}, {"ts": 1770775020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 591.0, "quote_volume": 26.1813, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 26.1813}, {"ts": 1770775200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2535.0, "quote_volume": 112.3005, "trades": 15, "taker_buy_volume": 2535.0, "taker_buy_quote": 112.3005}, {"ts": 1770775260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 136.0, "quote_volume": 6.0384, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 6.0384}, {"ts": 1770775320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6989.0, "quote_volume": 310.3116, "trades": 25, "taker_buy_volume": 3625.0, "taker_buy_quote": 160.95}, {"ts": 1770775380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 543.0, "quote_volume": 24.1635, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 24.1635}, {"ts": 1770775440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 139.0, "quote_volume": 6.1716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775560000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 575.0, "quote_volume": 25.5626, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 25.5626}, {"ts": 1770775620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 265.0, "quote_volume": 11.766, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.766}, {"ts": 1770775680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 560.0, "quote_volume": 24.864, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 24.864}, {"ts": 1770775800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 311.0, "quote_volume": 13.8084, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.8084}, {"ts": 1770775920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 326.0, "quote_volume": 14.4744, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.4744}, {"ts": 1770775980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 500.0, "quote_volume": 22.2, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 22.2}, {"ts": 1770776040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 544.0, "quote_volume": 24.1536, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 24.1536}, {"ts": 1770776100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 264.0, "quote_volume": 11.7216, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.7216}, {"ts": 1770776220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 265.0, "quote_volume": 11.766, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 11.766}, {"ts": 1770776280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 621.0, "quote_volume": 27.5724, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 27.5724}, {"ts": 1770776400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 296.0, "quote_volume": 13.1424, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.1424}, {"ts": 1770776520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 462.0, "quote_volume": 20.5128, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.5128}, {"ts": 1770776580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2230.0, "quote_volume": 99.012, "trades": 10, "taker_buy_volume": 207.0, "taker_buy_quote": 9.1908}, {"ts": 1770776640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 327.0, "quote_volume": 14.5188, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.5188}, {"ts": 1770776700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 622.0, "quote_volume": 27.6168, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 27.6168}, {"ts": 1770776760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3267.0, "quote_volume": 145.0548, "trades": 22, "taker_buy_volume": 251.0, "taker_buy_quote": 11.1444}, {"ts": 1770776820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4169.0, "quote_volume": 185.1036, "trades": 22, "taker_buy_volume": 3405.0, "taker_buy_quote": 151.182}, {"ts": 1770776880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 543.0, "quote_volume": 24.1635, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 24.1635}, {"ts": 1770776940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 341.0, "quote_volume": 15.1745, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 15.1745}, {"ts": 1770777000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777060000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 836.0, "quote_volume": 37.1432, "trades": 3, "taker_buy_volume": 590.0, "taker_buy_quote": 26.2208}, {"ts": 1770777120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 312.0, "quote_volume": 13.8528, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 13.8528}, {"ts": 1770777240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 311.0, "quote_volume": 13.8084, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.8084}, {"ts": 1770777300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 622.0, "quote_volume": 27.6168, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 27.6168}, {"ts": 1770777420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 265.0, "quote_volume": 11.766, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.766}, {"ts": 1770777540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 342.0, "quote_volume": 15.1848, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 15.1848}, {"ts": 1770777600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 637.0, "quote_volume": 28.2828, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 28.2828}, {"ts": 1770777720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 621.0, "quote_volume": 27.5724, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 27.5724}, {"ts": 1770777900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2295.0, "quote_volume": 101.6685, "trades": 2, "taker_buy_volume": 2295.0, "taker_buy_quote": 101.6685}, {"ts": 1770777960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1329.0, "quote_volume": 58.7418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 653.0, "quote_volume": 28.8626, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 28.8626}, {"ts": 1770778080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 544.0, "quote_volume": 24.0448, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 24.0448}, {"ts": 1770778260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 311.0, "quote_volume": 13.7462, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.7462}, {"ts": 1770778380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 326.0, "quote_volume": 14.4092, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.4092}, {"ts": 1770778440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 622.0, "quote_volume": 27.4924, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 27.4924}, {"ts": 1770778560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 341.0, "quote_volume": 15.0722, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 15.0722}, {"ts": 1770778620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 327.0, "quote_volume": 14.4534, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.4534}, {"ts": 1770778740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 326.0, "quote_volume": 14.4092, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.4092}, {"ts": 1770778860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 590.0, "quote_volume": 26.078, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 26.078}, {"ts": 1770778920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779040000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 3196.0, "quote_volume": 141.0104, "trades": 11, "taker_buy_volume": 1272.0, "taker_buy_quote": 56.162}, {"ts": 1770779100000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 7829.0, "quote_volume": 345.2899, "trades": 3, "taker_buy_volume": 7829.0, "taker_buy_quote": 345.2899}, {"ts": 1770779160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 251.0, "quote_volume": 11.0691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 622.0, "quote_volume": 27.4924, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 27.4924}, {"ts": 1770779400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 233.0, "quote_volume": 10.2986, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.2986}, {"ts": 1770779460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 513.0, "quote_volume": 22.6746, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 22.6746}, {"ts": 1770779580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2899.0, "quote_volume": 127.8459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1510.0, "quote_volume": 66.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2813.0, "quote_volume": 124.0533, "trades": 12, "taker_buy_volume": 2813.0, "taker_buy_quote": 124.0533}, {"ts": 1770779760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 280.0, "quote_volume": 12.348, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.348}, {"ts": 1770779820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779880000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 4790.0, "quote_volume": 210.6228, "trades": 10, "taker_buy_volume": 268.0, "taker_buy_quote": 11.792}, {"ts": 1770779940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 501.0, "quote_volume": 21.9939, "trades": 1, "taker_buy_volume": 501.0, "taker_buy_quote": 21.9939}, {"ts": 1770780000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 9927.0, "quote_volume": 434.8026, "trades": 21, "taker_buy_volume": 6777.0, "taker_buy_quote": 296.8326}, {"ts": 1770780060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 298.0, "quote_volume": 13.0524, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 13.0524}, {"ts": 1770780120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 357.0, "quote_volume": 15.6723, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 15.6723}, {"ts": 1770780180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 212.0, "quote_volume": 9.3068, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 9.3068}, {"ts": 1770780240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 605.0, "quote_volume": 26.62, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 26.62}, {"ts": 1770780300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 326.0, "quote_volume": 14.344, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.344}, {"ts": 1770780360000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 38373.0, "quote_volume": 1688.9585, "trades": 22, "taker_buy_volume": 38373.0, "taker_buy_quote": 1688.9585}, {"ts": 1770780420000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 2450.0, "quote_volume": 108.0956, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 22.3652}, {"ts": 1770780480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 252.0, "quote_volume": 11.1132, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.1132}, {"ts": 1770780600000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 4073.0, "quote_volume": 179.6479, "trades": 6, "taker_buy_volume": 923.0, "taker_buy_quote": 40.7329}, {"ts": 1770780660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 245.0, "quote_volume": 10.829, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.829}, {"ts": 1770780720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 250.0, "quote_volume": 11.05, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.05}, {"ts": 1770780840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 599.0, "quote_volume": 26.4758, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 26.4758}, {"ts": 1770780900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 569.0, "quote_volume": 25.1498, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 25.1498}, {"ts": 1770781080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1748.0, "quote_volume": 77.2616, "trades": 14, "taker_buy_volume": 1748.0, "taker_buy_quote": 77.2616}, {"ts": 1770781140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781200000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 625.0, "quote_volume": 27.6605, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 27.6605}, {"ts": 1770781260000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 5667.0, "quote_volume": 251.3142, "trades": 16, "taker_buy_volume": 4832.0, "taker_buy_quote": 214.2402}, {"ts": 1770781320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3150.0, "quote_volume": 139.545, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3409.0, "quote_volume": 150.6778, "trades": 8, "taker_buy_volume": 3409.0, "taker_buy_quote": 150.6778}, {"ts": 1770782460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 264.0, "quote_volume": 11.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2229.0, "quote_volume": 98.5218, "trades": 1, "taker_buy_volume": 2229.0, "taker_buy_quote": 98.5218}, {"ts": 1770782820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2226.0, "quote_volume": 98.1666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 876.0, "quote_volume": 38.6316, "trades": 5, "taker_buy_volume": 244.0, "taker_buy_quote": 10.7604}, {"ts": 1770783000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 28980.0, "quote_volume": 1275.12, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4486.0, "quote_volume": 197.384, "trades": 4, "taker_buy_volume": 4486.0, "taker_buy_quote": 197.384}, {"ts": 1770783420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 259.0, "quote_volume": 11.396, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.396}, {"ts": 1770783540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 134.0, "quote_volume": 5.9094, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 5.9094}, {"ts": 1770783660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2771.0, "quote_volume": 121.924, "trades": 3, "taker_buy_volume": 2771.0, "taker_buy_quote": 121.924}, {"ts": 1770783780000, "open": 0.0439, "high": 0.0439, "low": 0.0437, "close": 0.0438, "volume": 69848.0, "quote_volume": 3057.8814, "trades": 46, "taker_buy_volume": 7607.0, "taker_buy_quote": 333.0384}, {"ts": 1770783840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 280.0, "quote_volume": 12.264, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.264}, {"ts": 1770783900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 245.0, "quote_volume": 10.7555, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.7555}, {"ts": 1770783960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 254.0, "quote_volume": 11.1506, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.1506}, {"ts": 1770784020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1362.0, "quote_volume": 59.7918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 6697.0, "quote_volume": 293.3286, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 885.0, "quote_volume": 38.763, "trades": 2, "taker_buy_volume": 885.0, "taker_buy_quote": 38.763}, {"ts": 1770784320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 883.0, "quote_volume": 38.6754, "trades": 2, "taker_buy_volume": 883.0, "taker_buy_quote": 38.6754}, {"ts": 1770784440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784680000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 25231.0, "quote_volume": 1100.9013, "trades": 25, "taker_buy_volume": 9149.0, "taker_buy_quote": 399.5329}, {"ts": 1770784740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3004.0, "quote_volume": 131.2748, "trades": 19, "taker_buy_volume": 3004.0, "taker_buy_quote": 131.2748}, {"ts": 1770784980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 615.0, "quote_volume": 26.814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785040000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 47310.0, "quote_volume": 2069.782, "trades": 29, "taker_buy_volume": 45987.0, "taker_buy_quote": 2011.9669}, {"ts": 1770785100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 762.0, "quote_volume": 33.2994, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 10.5754}, {"ts": 1770785160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 849.0, "quote_volume": 37.1013, "trades": 6, "taker_buy_volume": 849.0, "taker_buy_quote": 37.1013}, {"ts": 1770785220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 898.0, "quote_volume": 39.2426, "trades": 6, "taker_buy_volume": 243.0, "taker_buy_quote": 10.6191}, {"ts": 1770785280000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 350.0, "quote_volume": 15.3065, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 15.3065}, {"ts": 1770785340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 150.0, "quote_volume": 6.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 212.0, "quote_volume": 9.2644, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 9.2644}, {"ts": 1770785520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2343.0, "quote_volume": 102.1548, "trades": 7, "taker_buy_volume": 2343.0, "taker_buy_quote": 102.1548}, {"ts": 1770785940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3807.0, "quote_volume": 165.9852, "trades": 4, "taker_buy_volume": 3807.0, "taker_buy_quote": 165.9852}, {"ts": 1770786060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 273.0, "quote_volume": 11.9301, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.9301}, {"ts": 1770786120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 682.0, "quote_volume": 29.8716, "trades": 1, "taker_buy_volume": 682.0, "taker_buy_quote": 29.8716}, {"ts": 1770786180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 456.0, "quote_volume": 19.9728, "trades": 1, "taker_buy_volume": 456.0, "taker_buy_quote": 19.9728}, {"ts": 1770786300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 200.0, "quote_volume": 8.76, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 8.76}, {"ts": 1770786660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 311.0, "quote_volume": 13.5907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1245.0, "quote_volume": 54.531, "trades": 5, "taker_buy_volume": 403.0, "taker_buy_quote": 17.6514}, {"ts": 1770786960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 307.0, "quote_volume": 13.4466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 594.0, "quote_volume": 25.9578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2000.0, "quote_volume": 87.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787200000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 858.0, "quote_volume": 37.4335, "trades": 4, "taker_buy_volume": 247.0, "taker_buy_quote": 10.7939}, {"ts": 1770787260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 313.0, "quote_volume": 13.6781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 849.0, "quote_volume": 37.1013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 529.0, "quote_volume": 23.0644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 267.0, "quote_volume": 11.6412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 258.0, "quote_volume": 11.2488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787740000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 993.0, "quote_volume": 43.2443, "trades": 6, "taker_buy_volume": 488.0, "taker_buy_quote": 21.2768}, {"ts": 1770787800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 520.0, "quote_volume": 22.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 649.0, "quote_volume": 28.2315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 338.0, "quote_volume": 14.703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4461.0, "quote_volume": 194.0535, "trades": 9, "taker_buy_volume": 3826.0, "taker_buy_quote": 166.431}, {"ts": 1770788160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4099.0, "quote_volume": 178.3065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 207.0, "quote_volume": 9.0045, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.0045}, {"ts": 1770788340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2473.0, "quote_volume": 107.5755, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1017.0, "quote_volume": 44.2395, "trades": 6, "taker_buy_volume": 676.0, "taker_buy_quote": 29.406}, {"ts": 1770788460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 221.0, "quote_volume": 9.6135, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 9.6135}, {"ts": 1770788520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1422.0, "quote_volume": 61.7148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 329.0, "quote_volume": 14.2786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788760000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 639.0, "quote_volume": 27.7636, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 13.485}, {"ts": 1770788820000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 2470.0, "quote_volume": 107.229, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 13.485}, {"ts": 1770788880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3150.0, "quote_volume": 136.395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788940000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 638.0, "quote_volume": 27.6597, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 14.8862}, {"ts": 1770789000000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 933.0, "quote_volume": 40.5308, "trades": 4, "taker_buy_volume": 933.0, "taker_buy_quote": 40.5308}, {"ts": 1770789060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 921.0, "quote_volume": 40.0055, "trades": 4, "taker_buy_volume": 921.0, "taker_buy_quote": 40.0055}, {"ts": 1770789240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789360000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 1405.0, "quote_volume": 61.0298, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 22.968}, {"ts": 1770789420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 357.0, "quote_volume": 15.5295, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 15.5295}, {"ts": 1770789480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 342.0, "quote_volume": 14.8428, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.8428}, {"ts": 1770789600000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 889.0, "quote_volume": 38.6136, "trades": 3, "taker_buy_volume": 889.0, "taker_buy_quote": 38.6136}, {"ts": 1770789660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 248.0, "quote_volume": 10.788, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.788}, {"ts": 1770789780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 263.0, "quote_volume": 11.4405, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.4405}, {"ts": 1770789840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789900000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 3709.0, "quote_volume": 161.0265, "trades": 4, "taker_buy_volume": 559.0, "taker_buy_quote": 24.3165}, {"ts": 1770789960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790080000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 22424.0, "quote_volume": 970.9855, "trades": 25, "taker_buy_volume": 4644.0, "taker_buy_quote": 201.1115}, {"ts": 1770790140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2209.0, "quote_volume": 95.6497, "trades": 11, "taker_buy_volume": 2209.0, "taker_buy_quote": 95.6497}, {"ts": 1770790200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 466.0, "quote_volume": 20.1312, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 14.256}, {"ts": 1770790260000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 3755.0, "quote_volume": 162.2765, "trades": 25, "taker_buy_volume": 605.0, "taker_buy_quote": 26.1965}, {"ts": 1770790320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 617.0, "quote_volume": 26.5927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790440000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 9110.0, "quote_volume": 392.2606, "trades": 32, "taker_buy_volume": 5469.0, "taker_buy_quote": 235.6976}, {"ts": 1770790500000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.043, "volume": 5355.0, "quote_volume": 230.2398, "trades": 11, "taker_buy_volume": 1473.0, "taker_buy_quote": 63.387}, {"ts": 1770790560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790620000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 14720.0, "quote_volume": 634.4568, "trades": 25, "taker_buy_volume": 11570.0, "taker_buy_quote": 498.6918}, {"ts": 1770790680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 604.0, "quote_volume": 25.972, "trades": 4, "taker_buy_volume": 310.0, "taker_buy_quote": 13.33}, {"ts": 1770790740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3150.0, "quote_volume": 135.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790800000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 4813.0, "quote_volume": 206.613, "trades": 23, "taker_buy_volume": 4021.0, "taker_buy_quote": 172.6362}, {"ts": 1770790860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3508.0, "quote_volume": 150.844, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 15.394}, {"ts": 1770790920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1085.0, "quote_volume": 46.655, "trades": 4, "taker_buy_volume": 710.0, "taker_buy_quote": 30.53}, {"ts": 1770791040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 529.0, "quote_volume": 22.7999, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 22.7999}, {"ts": 1770791100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 744.0, "quote_volume": 32.0664, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 32.0664}, {"ts": 1770791160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3467.0, "quote_volume": 149.4277, "trades": 24, "taker_buy_volume": 317.0, "taker_buy_quote": 13.6627}, {"ts": 1770791220000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1144.0, "quote_volume": 49.3405, "trades": 5, "taker_buy_volume": 1144.0, "taker_buy_quote": 49.3405}, {"ts": 1770791280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 342.0, "quote_volume": 14.7744, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.7744}, {"ts": 1770791400000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 3414.0, "quote_volume": 147.1698, "trades": 12, "taker_buy_volume": 264.0, "taker_buy_quote": 11.4048}, {"ts": 1770791460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791520000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 2127.0, "quote_volume": 91.7002, "trades": 13, "taker_buy_volume": 1523.0, "taker_buy_quote": 65.6678}, {"ts": 1770791580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 233.0, "quote_volume": 10.0423, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.0423}, {"ts": 1770791640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3453.0, "quote_volume": 148.8243, "trades": 22, "taker_buy_volume": 3453.0, "taker_buy_quote": 148.8243}, {"ts": 1770791760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 343.0, "quote_volume": 14.7833, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.7833}, {"ts": 1770791820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 280.0, "quote_volume": 12.068, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.068}, {"ts": 1770791940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 544.0, "quote_volume": 23.4464, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 23.4464}, {"ts": 1770792000000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 4984.0, "quote_volume": 214.161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 6401.0, "quote_volume": 275.243, "trades": 5, "taker_buy_volume": 6401.0, "taker_buy_quote": 275.243}, {"ts": 1770792180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 327.0, "quote_volume": 14.0937, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.0937}, {"ts": 1770792240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792300000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 53695.0, "quote_volume": 2307.2387, "trades": 13, "taker_buy_volume": 40716.0, "taker_buy_quote": 1750.4396}, {"ts": 1770792360000, "open": 0.0429, "high": 0.0431, "low": 0.0429, "close": 0.043, "volume": 59500.0, "quote_volume": 2558.3114, "trades": 33, "taker_buy_volume": 52069.0, "taker_buy_quote": 2239.2538}, {"ts": 1770792420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 575.0, "quote_volume": 24.725, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 24.725}, {"ts": 1770792540000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 5459.0, "quote_volume": 234.2268, "trades": 3, "taker_buy_volume": 2731.0, "taker_buy_quote": 117.1956}, {"ts": 1770792600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 248.0, "quote_volume": 10.664, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.664}, {"ts": 1770792720000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 3740.0, "quote_volume": 160.4802, "trades": 3, "taker_buy_volume": 590.0, "taker_buy_quote": 25.3452}, {"ts": 1770792780000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 4893.0, "quote_volume": 209.4007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792840000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 3820.0, "quote_volume": 163.5272, "trades": 5, "taker_buy_volume": 670.0, "taker_buy_quote": 28.7072}, {"ts": 1770792900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 296.0, "quote_volume": 12.6688, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.6688}, {"ts": 1770792960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 372.0, "quote_volume": 15.9216, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 15.9216}, {"ts": 1770793020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 265.0, "quote_volume": 11.342, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.342}, {"ts": 1770793080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 593.0, "quote_volume": 25.3804, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 25.3804}, {"ts": 1770793140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 5119.0, "quote_volume": 219.0932, "trades": 10, "taker_buy_volume": 3150.0, "taker_buy_quote": 134.82}, {"ts": 1770793200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 376.0, "quote_volume": 16.0928, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 16.0928}, {"ts": 1770793260000, "open": 0.0429, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 24124.0, "quote_volume": 1031.1989, "trades": 7, "taker_buy_volume": 624.0, "taker_buy_quote": 26.7337}, {"ts": 1770793320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 966.0, "quote_volume": 41.2482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793440000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 4013.0, "quote_volume": 171.7891, "trades": 4, "taker_buy_volume": 4013.0, "taker_buy_quote": 171.7891}, {"ts": 1770793500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 264.0, "quote_volume": 11.3256, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.3256}, {"ts": 1770793560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 13157.0, "quote_volume": 564.4353, "trades": 7, "taker_buy_volume": 13157.0, "taker_buy_quote": 564.4353}, {"ts": 1770793620000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 698.0, "quote_volume": 29.994, "trades": 3, "taker_buy_volume": 498.0, "taker_buy_quote": 21.414}, {"ts": 1770793680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 328.0, "quote_volume": 14.0712, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 14.0712}, {"ts": 1770793740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 283.0, "quote_volume": 12.1124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793800000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 4069.0, "quote_volume": 174.1781, "trades": 5, "taker_buy_volume": 919.0, "taker_buy_quote": 39.3581}, {"ts": 1770793860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 280.0, "quote_volume": 11.984, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 11.984}, {"ts": 1770793980000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 524.0, "quote_volume": 22.4029, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.0268}, {"ts": 1770794040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 359.0, "quote_volume": 15.3652, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.3652}, {"ts": 1770794100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 645.0, "quote_volume": 27.606, "trades": 2, "taker_buy_volume": 645.0, "taker_buy_quote": 27.606}, {"ts": 1770794160000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 3753.0, "quote_volume": 160.6548, "trades": 23, "taker_buy_volume": 607.0, "taker_buy_quote": 26.006}, {"ts": 1770794220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 374.0, "quote_volume": 16.0072, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 16.0072}, {"ts": 1770794340000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 2105.0, "quote_volume": 90.122, "trades": 9, "taker_buy_volume": 1638.0, "taker_buy_quote": 70.1344}, {"ts": 1770794400000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 359.0, "quote_volume": 15.3652, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.3652}, {"ts": 1770794460000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794580000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9597.0, "quote_volume": 409.7919, "trades": 3, "taker_buy_volume": 9597.0, "taker_buy_quote": 409.7919}, {"ts": 1770794640000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794700000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1529.0, "quote_volume": 65.4412, "trades": 2, "taker_buy_volume": 1529.0, "taker_buy_quote": 65.4412}, {"ts": 1770794820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 233.0, "quote_volume": 9.9491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3999.0, "quote_volume": 171.1572, "trades": 3, "taker_buy_volume": 3999.0, "taker_buy_quote": 171.1572}, {"ts": 1770795300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 963.0, "quote_volume": 41.3127, "trades": 6, "taker_buy_volume": 963.0, "taker_buy_quote": 41.3127}, {"ts": 1770795360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 542.0, "quote_volume": 23.1976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1510.0, "quote_volume": 64.779, "trades": 4, "taker_buy_volume": 1510.0, "taker_buy_quote": 64.779}, {"ts": 1770795840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1335.0, "quote_volume": 57.2715, "trades": 8, "taker_buy_volume": 939.0, "taker_buy_quote": 40.2831}, {"ts": 1770795900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 7580.0, "quote_volume": 325.182, "trades": 3, "taker_buy_volume": 7580.0, "taker_buy_quote": 325.182}, {"ts": 1770795960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10150.0, "quote_volume": 436.45, "trades": 2, "taker_buy_volume": 10150.0, "taker_buy_quote": 436.45}, {"ts": 1770796080000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3150.0, "quote_volume": 135.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796140000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796260000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 2279.0, "quote_volume": 97.7109, "trades": 11, "taker_buy_volume": 1697.0, "taker_buy_quote": 72.8013}, {"ts": 1770796320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4522.0, "quote_volume": 193.9938, "trades": 4, "taker_buy_volume": 4185.0, "taker_buy_quote": 179.5365}, {"ts": 1770796380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 542.0, "quote_volume": 23.1976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 792.0, "quote_volume": 33.8976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 40411.0, "quote_volume": 1729.5908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796800000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797340000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 5695.0, "quote_volume": 243.2065, "trades": 5, "taker_buy_volume": 5695.0, "taker_buy_quote": 243.2065}, {"ts": 1770797400000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3462.0, "quote_volume": 147.8274, "trades": 2, "taker_buy_volume": 3462.0, "taker_buy_quote": 147.8274}, {"ts": 1770797460000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 50378.0, "quote_volume": 2156.1784, "trades": 5, "taker_buy_volume": 50378.0, "taker_buy_quote": 2156.1784}, {"ts": 1770797520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1562.0, "quote_volume": 66.8536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 233.0, "quote_volume": 9.9724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3519.0, "quote_volume": 150.9651, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 135.135}, {"ts": 1770797940000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 3062.0, "quote_volume": 131.3879, "trades": 17, "taker_buy_volume": 281.0, "taker_buy_quote": 12.083}, {"ts": 1770798000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1652.0, "quote_volume": 70.8708, "trades": 4, "taker_buy_volume": 1342.0, "taker_buy_quote": 57.5718}, {"ts": 1770798060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 234.0, "quote_volume": 10.0386, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.0386}, {"ts": 1770798120000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 993.0, "quote_volume": 42.6399, "trades": 4, "taker_buy_volume": 993.0, "taker_buy_quote": 42.6399}, {"ts": 1770798180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 19639.0, "quote_volume": 844.477, "trades": 12, "taker_buy_volume": 18649.0, "taker_buy_quote": 801.907}, {"ts": 1770798240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 639.0, "quote_volume": 27.477, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 27.477}, {"ts": 1770798360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 676.0, "quote_volume": 29.068, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 29.068}, {"ts": 1770798480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 653.0, "quote_volume": 28.079, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 28.079}, {"ts": 1770798540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 338.0, "quote_volume": 14.534, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 14.534}, {"ts": 1770798600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798660000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 960.0, "quote_volume": 41.2457, "trades": 3, "taker_buy_volume": 617.0, "taker_buy_quote": 26.531}, {"ts": 1770798720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7337.0, "quote_volume": 315.491, "trades": 8, "taker_buy_volume": 7337.0, "taker_buy_quote": 315.491}, {"ts": 1770798780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 295.0, "quote_volume": 12.685, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 12.685}, {"ts": 1770798900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 565.0, "quote_volume": 24.295, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 24.295}, {"ts": 1770798960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 655.0, "quote_volume": 28.165, "trades": 2, "taker_buy_volume": 655.0, "taker_buy_quote": 28.165}, {"ts": 1770799080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 296.0, "quote_volume": 12.728, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.728}, {"ts": 1770799200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 327.0, "quote_volume": 14.061, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 14.061}, {"ts": 1770799260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 576.0, "quote_volume": 24.768, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 24.768}, {"ts": 1770799380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 343.0, "quote_volume": 14.749, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.749}, {"ts": 1770799500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 312.0, "quote_volume": 13.416, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.416}, {"ts": 1770799560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 576.0, "quote_volume": 24.768, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 24.768}, {"ts": 1770799680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 312.0, "quote_volume": 13.416, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.416}, {"ts": 1770799800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 265.0, "quote_volume": 11.395, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.395}, {"ts": 1770799860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 233.0, "quote_volume": 10.019, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.019}, {"ts": 1770799980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 655.0, "quote_volume": 28.165, "trades": 3, "taker_buy_volume": 655.0, "taker_buy_quote": 28.165}, {"ts": 1770800040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800100000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 3087.0, "quote_volume": 132.4603, "trades": 19, "taker_buy_volume": 280.0, "taker_buy_quote": 12.04}, {"ts": 1770800160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 327.0, "quote_volume": 14.061, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 14.061}, {"ts": 1770800220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 623.0, "quote_volume": 26.789, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 26.789}, {"ts": 1770800340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800400000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 2936.0, "quote_volume": 126.2806, "trades": 3, "taker_buy_volume": 2936.0, "taker_buy_quote": 126.2806}, {"ts": 1770800460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 249.0, "quote_volume": 10.7319, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.7319}, {"ts": 1770800520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 296.0, "quote_volume": 12.7576, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.7576}, {"ts": 1770800640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 545.0, "quote_volume": 23.4895, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 23.4895}, {"ts": 1770800700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800760000, "open": 0.043, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 9568.0, "quote_volume": 410.3501, "trades": 10, "taker_buy_volume": 865.0, "taker_buy_quote": 37.1085}, {"ts": 1770800820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1541.0, "quote_volume": 66.1089, "trades": 9, "taker_buy_volume": 1541.0, "taker_buy_quote": 66.1089}, {"ts": 1770800880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 280.0, "quote_volume": 12.04, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.04}, {"ts": 1770800940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 497.0, "quote_volume": 21.3213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 296.0, "quote_volume": 12.6984, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.6984}, {"ts": 1770801060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1835.0, "quote_volume": 78.7215, "trades": 3, "taker_buy_volume": 1835.0, "taker_buy_quote": 78.7215}, {"ts": 1770801120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 282.0, "quote_volume": 12.0696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 552.0, "quote_volume": 23.6256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 640.0, "quote_volume": 27.456, "trades": 2, "taker_buy_volume": 640.0, "taker_buy_quote": 27.456}, {"ts": 1770801300000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 5472.0, "quote_volume": 234.717, "trades": 10, "taker_buy_volume": 4371.0, "taker_buy_quote": 187.5159}, {"ts": 1770801360000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 926.0, "quote_volume": 39.7239, "trades": 4, "taker_buy_volume": 615.0, "taker_buy_quote": 26.4131}, {"ts": 1770801420000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 529.0, "quote_volume": 22.7174, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 22.7174}, {"ts": 1770801480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 250.0, "quote_volume": 10.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801540000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 602.0, "quote_volume": 25.7921, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 11.3685}, {"ts": 1770801600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 296.0, "quote_volume": 12.6984, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.6984}, {"ts": 1770801660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1175.0, "quote_volume": 50.29, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801720000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 601.0, "quote_volume": 25.7555, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 14.0283}, {"ts": 1770801780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 312.0, "quote_volume": 13.3848, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.3848}, {"ts": 1770801840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 578.0, "quote_volume": 24.7384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 577.0, "quote_volume": 24.7533, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 24.7533}, {"ts": 1770801960000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 604.0, "quote_volume": 25.878, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 11.4972}, {"ts": 1770802020000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 1518.0, "quote_volume": 65.0884, "trades": 5, "taker_buy_volume": 1180.0, "taker_buy_quote": 50.622}, {"ts": 1770802080000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 281.0, "quote_volume": 12.0549, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.0549}, {"ts": 1770802140000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 1493.0, "quote_volume": 63.9838, "trades": 4, "taker_buy_volume": 834.0, "taker_buy_quote": 35.7786}, {"ts": 1770802200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 6261.0, "quote_volume": 269.223, "trades": 23, "taker_buy_volume": 5866.0, "taker_buy_quote": 252.238}, {"ts": 1770802260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802380000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 1155.0, "quote_volume": 49.6133, "trades": 3, "taker_buy_volume": 638.0, "taker_buy_quote": 27.434}, {"ts": 1770802440000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 3131.0, "quote_volume": 134.3697, "trades": 4, "taker_buy_volume": 498.0, "taker_buy_quote": 21.414}, {"ts": 1770802500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 281.0, "quote_volume": 12.083, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.083}, {"ts": 1770802620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 342.0, "quote_volume": 14.706, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.706}, {"ts": 1770802680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 165.0, "quote_volume": 7.095, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.095}, {"ts": 1770802740000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 3349.0, "quote_volume": 143.7297, "trades": 4, "taker_buy_volume": 576.0, "taker_buy_quote": 24.768}, {"ts": 1770802800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 262.0, "quote_volume": 11.2398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 622.0, "quote_volume": 26.746, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 26.746}, {"ts": 1770802980000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 10000.0, "quote_volume": 428.1703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 264.0, "quote_volume": 11.3256, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.3256}, {"ts": 1770803100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 296.0, "quote_volume": 12.6984, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.6984}, {"ts": 1770803160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3150.0, "quote_volume": 134.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4066.0, "quote_volume": 174.0248, "trades": 25, "taker_buy_volume": 916.0, "taker_buy_quote": 39.2048}, {"ts": 1770803280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803340000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803400000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 5299.0, "quote_volume": 226.8284, "trades": 15, "taker_buy_volume": 5299.0, "taker_buy_quote": 226.8284}, {"ts": 1770803460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 311.0, "quote_volume": 13.3419, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.3419}, {"ts": 1770803520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 623.0, "quote_volume": 26.7267, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 26.7267}, {"ts": 1770803640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803760000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1114.0, "quote_volume": 47.7322, "trades": 4, "taker_buy_volume": 530.0, "taker_buy_quote": 22.737}, {"ts": 1770803820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 343.0, "quote_volume": 14.7147, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.7147}, {"ts": 1770803880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 296.0, "quote_volume": 12.6984, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.6984}, {"ts": 1770804000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 607.0, "quote_volume": 26.0403, "trades": 4, "taker_buy_volume": 607.0, "taker_buy_quote": 26.0403}, {"ts": 1770804060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 489.0, "quote_volume": 20.9292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 576.0, "quote_volume": 24.7104, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 24.7104}, {"ts": 1770804240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3169.0, "quote_volume": 135.9501, "trades": 18, "taker_buy_volume": 3169.0, "taker_buy_quote": 135.9501}, {"ts": 1770804420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 264.0, "quote_volume": 11.3256, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.3256}, {"ts": 1770804480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804540000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 3629.0, "quote_volume": 155.3492, "trades": 20, "taker_buy_volume": 280.0, "taker_buy_quote": 12.012}, {"ts": 1770804600000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 4581.0, "quote_volume": 196.0964, "trades": 26, "taker_buy_volume": 3787.0, "taker_buy_quote": 162.1132}, {"ts": 1770804660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 233.0, "quote_volume": 9.9957, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.9957}, {"ts": 1770804720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 560.0, "quote_volume": 24.024, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 24.024}, {"ts": 1770804840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 291.0, "quote_volume": 12.4548, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 6.5484}, {"ts": 1770804960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805080000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 601.0, "quote_volume": 25.6627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 768.0, "quote_volume": 32.8704, "trades": 3, "taker_buy_volume": 768.0, "taker_buy_quote": 32.8704}, {"ts": 1770805200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 237.0, "quote_volume": 10.1199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9153.0, "quote_volume": 390.8331, "trades": 6, "taker_buy_volume": 6548.0, "taker_buy_quote": 279.5996}, {"ts": 1770805320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 265.0, "quote_volume": 11.342, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.342}, {"ts": 1770805380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 281.0, "quote_volume": 12.0268, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.0268}, {"ts": 1770805440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 646.0, "quote_volume": 27.6488, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 15.6648}, {"ts": 1770805500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 573.0, "quote_volume": 24.5244, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.0268}, {"ts": 1770805560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 593.0, "quote_volume": 25.3804, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 25.3804}, {"ts": 1770805620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2017.0, "quote_volume": 86.1259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 508.0, "quote_volume": 21.6916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 37985.0, "quote_volume": 1621.9595, "trades": 89, "taker_buy_volume": 2000.0, "taker_buy_quote": 85.4}, {"ts": 1770805920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 329.0, "quote_volume": 14.0483, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 14.0483}, {"ts": 1770805980000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 8992.0, "quote_volume": 383.0462, "trades": 8, "taker_buy_volume": 1531.0, "taker_buy_quote": 65.2206}, {"ts": 1770806040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9236.0, "quote_volume": 392.53, "trades": 6, "taker_buy_volume": 1124.0, "taker_buy_quote": 47.77}, {"ts": 1770806100000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 7374.0, "quote_volume": 312.725, "trades": 6, "taker_buy_volume": 674.0, "taker_buy_quote": 28.645}, {"ts": 1770806160000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 13803.0, "quote_volume": 585.2699, "trades": 7, "taker_buy_volume": 1072.0, "taker_buy_quote": 45.4755}, {"ts": 1770806220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 608.0, "quote_volume": 25.7792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806280000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 879.0, "quote_volume": 37.2999, "trades": 3, "taker_buy_volume": 608.0, "taker_buy_quote": 25.8095}, {"ts": 1770806340000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 300.0, "quote_volume": 12.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 671.0, "quote_volume": 28.4504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 470.0, "quote_volume": 19.975, "trades": 1, "taker_buy_volume": 470.0, "taker_buy_quote": 19.975}, {"ts": 1770806580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 573.0, "quote_volume": 24.2952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806640000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 246.0, "quote_volume": 10.4304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806700000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1360.0, "quote_volume": 57.664, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806760000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 542.0, "quote_volume": 22.9808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806820000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 2441.0, "quote_volume": 103.578, "trades": 4, "taker_buy_volume": 2153.0, "taker_buy_quote": 91.3668}, {"ts": 1770806880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 643.0, "quote_volume": 27.3275, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 27.3275}, {"ts": 1770806940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3150.0, "quote_volume": 133.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807000000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 1330.0, "quote_volume": 56.3418, "trades": 5, "taker_buy_volume": 828.0, "taker_buy_quote": 35.1072}, {"ts": 1770807060000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 5515.0, "quote_volume": 233.7173, "trades": 7, "taker_buy_volume": 589.0, "taker_buy_quote": 25.0325}, {"ts": 1770807120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 351.0, "quote_volume": 14.8473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807180000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 1855.0, "quote_volume": 78.6204, "trades": 3, "taker_buy_volume": 1539.0, "taker_buy_quote": 65.2536}, {"ts": 1770807240000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 298.0, "quote_volume": 12.6352, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.6352}, {"ts": 1770807300000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 9595.0, "quote_volume": 405.8685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807360000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 14888.0, "quote_volume": 629.7969, "trades": 6, "taker_buy_volume": 14888.0, "taker_buy_quote": 629.7969}, {"ts": 1770807420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 250.0, "quote_volume": 10.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807480000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 602.0, "quote_volume": 25.4897, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.6424}, {"ts": 1770807540000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 10271.0, "quote_volume": 434.49, "trades": 4, "taker_buy_volume": 267.0, "taker_buy_quote": 11.3208}, {"ts": 1770807600000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 935.0, "quote_volume": 39.6136, "trades": 3, "taker_buy_volume": 385.0, "taker_buy_quote": 16.324}, {"ts": 1770807660000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1081.0, "quote_volume": 45.9076, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 31.11}, {"ts": 1770807720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 643.0, "quote_volume": 27.3275, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 27.3275}, {"ts": 1770807780000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 520.0, "quote_volume": 22.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 339.0, "quote_volume": 14.3736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807900000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 659.0, "quote_volume": 28.0075, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 28.0075}, {"ts": 1770807960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 289.0, "quote_volume": 12.2536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808020000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 636.0, "quote_volume": 26.9962, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.665}, {"ts": 1770808080000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 345.0, "quote_volume": 14.6625, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 14.6625}, {"ts": 1770808140000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 540.0, "quote_volume": 22.871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808200000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 7526.0, "quote_volume": 319.1024, "trades": 12, "taker_buy_volume": 6257.0, "taker_buy_quote": 265.2968}, {"ts": 1770808260000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 596.0, "quote_volume": 25.33, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 25.33}, {"ts": 1770808320000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1920.0, "quote_volume": 81.5695, "trades": 5, "taker_buy_volume": 1615.0, "taker_buy_quote": 68.6375}, {"ts": 1770808380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 609.0, "quote_volume": 25.8216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808440000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 4539.0, "quote_volume": 192.5211, "trades": 5, "taker_buy_volume": 675.0, "taker_buy_quote": 28.6875}, {"ts": 1770808500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 322.0, "quote_volume": 13.6206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 827.0, "quote_volume": 35.0295, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 20.0976}, {"ts": 1770808620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 330.0, "quote_volume": 13.992, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.992}, {"ts": 1770808680000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 979.0, "quote_volume": 41.4508, "trades": 5, "taker_buy_volume": 391.0, "taker_buy_quote": 16.5784}, {"ts": 1770808740000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 645.0, "quote_volume": 27.3826, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 14.705}, {"ts": 1770808800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 986.0, "quote_volume": 41.905, "trades": 5, "taker_buy_volume": 986.0, "taker_buy_quote": 41.905}, {"ts": 1770808860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 8443.0, "quote_volume": 358.8275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808920000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 4444.0, "quote_volume": 188.8375, "trades": 5, "taker_buy_volume": 3775.0, "taker_buy_quote": 160.4375}, {"ts": 1770808980000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1340.0, "quote_volume": 56.95, "trades": 8, "taker_buy_volume": 605.0, "taker_buy_quote": 25.7125}, {"ts": 1770809040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 547.0, "quote_volume": 23.1928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809100000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 883.0, "quote_volume": 37.5329, "trades": 5, "taker_buy_volume": 622.0, "taker_buy_quote": 26.4665}, {"ts": 1770809160000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 1083.0, "quote_volume": 46.0889, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 26.1564}, {"ts": 1770809220000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 1046.0, "quote_volume": 44.5288, "trades": 2, "taker_buy_volume": 738.0, "taker_buy_quote": 31.4388}, {"ts": 1770809280000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 559.0, "quote_volume": 23.7827, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.7352}, {"ts": 1770809340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 267.0, "quote_volume": 11.3742, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.3742}, {"ts": 1770809400000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 704.0, "quote_volume": 29.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 53676.0, "quote_volume": 2286.5976, "trades": 30, "taker_buy_volume": 53676.0, "taker_buy_quote": 2286.5976}, {"ts": 1770809520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 278.0, "quote_volume": 11.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 554.0, "quote_volume": 23.545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 550.0, "quote_volume": 23.43, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 23.43}, {"ts": 1770809700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 314.0, "quote_volume": 13.3764, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 13.3764}, {"ts": 1770809760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1507.0, "quote_volume": 64.0475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809820000, "open": 0.0425, "high": 0.0427, "low": 0.0425, "close": 0.0427, "volume": 1673.0, "quote_volume": 71.2678, "trades": 8, "taker_buy_volume": 1355.0, "taker_buy_quote": 57.7528}, {"ts": 1770809880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 612.0, "quote_volume": 26.1324, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 26.1324}, {"ts": 1770809940000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3341.0, "quote_volume": 142.3266, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 15.336}, {"ts": 1770810000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 608.0, "quote_volume": 25.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810060000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 629.0, "quote_volume": 26.7954, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 26.7954}, {"ts": 1770810120000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 282.0, "quote_volume": 12.0132, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.0132}, {"ts": 1770810180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 542.0, "quote_volume": 23.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810240000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 636.0, "quote_volume": 27.0646, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 14.7396}, {"ts": 1770810300000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 518.0, "quote_volume": 22.0668, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 22.0668}, {"ts": 1770810360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 299.0, "quote_volume": 12.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 574.0, "quote_volume": 24.395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810480000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 613.0, "quote_volume": 26.1138, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 26.1138}, {"ts": 1770810540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 457.0, "quote_volume": 19.4682, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 19.4682}, {"ts": 1770810600000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 1187.0, "quote_volume": 50.5379, "trades": 8, "taker_buy_volume": 613.0, "taker_buy_quote": 26.1138}, {"ts": 1770810660000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 937.0, "quote_volume": 39.8812, "trades": 3, "taker_buy_volume": 587.0, "taker_buy_quote": 25.0062}, {"ts": 1770810720000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 1826.0, "quote_volume": 77.8127, "trades": 9, "taker_buy_volume": 1222.0, "taker_buy_quote": 52.0823}, {"ts": 1770810780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 330.0, "quote_volume": 14.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810840000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 1510.0, "quote_volume": 64.4477, "trades": 5, "taker_buy_volume": 1217.0, "taker_buy_quote": 51.9659}, {"ts": 1770810900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 252.0, "quote_volume": 10.7604, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.7604}, {"ts": 1770810960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 578.0, "quote_volume": 24.6228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811020000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 560.0, "quote_volume": 23.8842, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 12.0414}, {"ts": 1770811080000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 894.0, "quote_volume": 38.1738, "trades": 3, "taker_buy_volume": 894.0, "taker_buy_quote": 38.1738}, {"ts": 1770811140000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 353.0, "quote_volume": 15.0378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811200000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 492.0, "quote_volume": 20.9592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811260000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 4415.0, "quote_volume": 188.079, "trades": 5, "taker_buy_volume": 4415.0, "taker_buy_quote": 188.079}, {"ts": 1770811320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 341.0, "quote_volume": 14.4925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 597.0, "quote_volume": 25.3725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3029.0, "quote_volume": 129.0354, "trades": 3, "taker_buy_volume": 3029.0, "taker_buy_quote": 129.0354}, {"ts": 1770811500000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 377.0, "quote_volume": 16.0602, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 16.0602}, {"ts": 1770811560000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 553.0, "quote_volume": 23.5025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811620000, "open": 0.0425, "high": 0.0427, "low": 0.0425, "close": 0.0427, "volume": 14232.0, "quote_volume": 607.5896, "trades": 6, "taker_buy_volume": 13971.0, "taker_buy_quote": 596.4971}, {"ts": 1770811680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 581.0, "quote_volume": 24.8668, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 24.8668}, {"ts": 1770811740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 551.0, "quote_volume": 23.5277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811800000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 520.0, "quote_volume": 22.152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 550.0, "quote_volume": 23.485, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 23.485}, {"ts": 1770811920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 330.0, "quote_volume": 14.091, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 14.091}, {"ts": 1770811980000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 561.0, "quote_volume": 23.8986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 2543.0, "quote_volume": 108.5585, "trades": 3, "taker_buy_volume": 2267.0, "taker_buy_quote": 96.8009}, {"ts": 1770812100000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 299.0, "quote_volume": 12.7673, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.7673}, {"ts": 1770812160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 589.0, "quote_volume": 25.0914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812220000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 2840.0, "quote_volume": 121.2431, "trades": 4, "taker_buy_volume": 2591.0, "taker_buy_quote": 110.6357}, {"ts": 1770812280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 549.0, "quote_volume": 23.4972, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 23.4972}, {"ts": 1770812340000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 3464.0, "quote_volume": 147.9442, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 13.4392}, {"ts": 1770812400000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 639.0, "quote_volume": 27.2853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812460000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 3447.0, "quote_volume": 147.5177, "trades": 6, "taker_buy_volume": 3308.0, "taker_buy_quote": 141.5824}, {"ts": 1770812520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 280.0, "quote_volume": 11.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812580000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 2624.0, "quote_volume": 112.5347, "trades": 5, "taker_buy_volume": 1537.0, "taker_buy_quote": 65.9373}, {"ts": 1770812640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 647.0, "quote_volume": 27.7563, "trades": 4, "taker_buy_volume": 647.0, "taker_buy_quote": 27.7563}, {"ts": 1770812700000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 1961.0, "quote_volume": 84.0989, "trades": 6, "taker_buy_volume": 1377.0, "taker_buy_quote": 59.0733}, {"ts": 1770812760000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 658.0, "quote_volume": 28.1969, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 14.8005}, {"ts": 1770812820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 596.0, "quote_volume": 25.5684, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 25.5684}, {"ts": 1770812880000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 3169.0, "quote_volume": 135.8332, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 85.8}, {"ts": 1770812940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 561.0, "quote_volume": 24.0108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 627.0, "quote_volume": 26.8983, "trades": 3, "taker_buy_volume": 627.0, "taker_buy_quote": 26.8983}, {"ts": 1770813060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 249.0, "quote_volume": 10.6572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 612.0, "quote_volume": 26.1936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 533.0, "quote_volume": 22.8657, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 22.8657}, {"ts": 1770813240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 344.0, "quote_volume": 14.7576, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.7576}, {"ts": 1770813300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 613.0, "quote_volume": 26.2364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 818.0, "quote_volume": 35.0922, "trades": 3, "taker_buy_volume": 818.0, "taker_buy_quote": 35.0922}, {"ts": 1770813420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 332.0, "quote_volume": 14.2096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813480000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 622.0, "quote_volume": 26.6514, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.7842}, {"ts": 1770813540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 250.0, "quote_volume": 10.725, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.725}, {"ts": 1770813600000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 496.0, "quote_volume": 21.203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 682.0, "quote_volume": 29.1559, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 14.766}, {"ts": 1770813720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2534.0, "quote_volume": 108.4552, "trades": 7, "taker_buy_volume": 2534.0, "taker_buy_quote": 108.4552}, {"ts": 1770813780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3253.0, "quote_volume": 139.2284, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 496.0, "quote_volume": 21.2288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 333.0, "quote_volume": 14.2524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 315.0, "quote_volume": 13.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1061.0, "quote_volume": 45.4108, "trades": 6, "taker_buy_volume": 1061.0, "taker_buy_quote": 45.4108}, {"ts": 1770814140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 572.0, "quote_volume": 24.4816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 280.0, "quote_volume": 11.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 271.0, "quote_volume": 11.5717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 621.0, "quote_volume": 26.5167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3612.0, "quote_volume": 154.5936, "trades": 3, "taker_buy_volume": 3612.0, "taker_buy_quote": 154.5936}, {"ts": 1770814500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 529.0, "quote_volume": 22.6412, "trades": 5, "taker_buy_volume": 399.0, "taker_buy_quote": 17.0772}, {"ts": 1770814560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 578.0, "quote_volume": 24.7384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 286.0, "quote_volume": 12.2408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 306.0, "quote_volume": 13.0662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814800000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 942.0, "quote_volume": 40.2606, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 15.9216}, {"ts": 1770814860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 321.0, "quote_volume": 13.7067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 333.0, "quote_volume": 14.2191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815040000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 438.0, "quote_volume": 18.7026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 1025.0, "quote_volume": 43.7363, "trades": 4, "taker_buy_volume": 316.0, "taker_buy_quote": 13.4932}, {"ts": 1770815160000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 291.0, "quote_volume": 12.4257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815220000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 763.0, "quote_volume": 32.5801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815340000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815400000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 3565.0, "quote_volume": 152.1936, "trades": 3, "taker_buy_volume": 3246.0, "taker_buy_quote": 138.6042}, {"ts": 1770815460000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 1609.0, "quote_volume": 68.5763, "trades": 4, "taker_buy_volume": 329.0, "taker_buy_quote": 14.0483}, {"ts": 1770815520000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 314.0, "quote_volume": 13.4078, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 13.4078}, {"ts": 1770815580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 625.0, "quote_volume": 26.625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815640000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 989.0, "quote_volume": 42.2303, "trades": 3, "taker_buy_volume": 989.0, "taker_buy_quote": 42.2303}, {"ts": 1770815700000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 308.0, "quote_volume": 13.1516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815760000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 779.0, "quote_volume": 33.2097, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 767.0, "quote_volume": 32.7509, "trades": 2, "taker_buy_volume": 767.0, "taker_buy_quote": 32.7509}, {"ts": 1770815880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 6939.0, "quote_volume": 296.2953, "trades": 5, "taker_buy_volume": 6939.0, "taker_buy_quote": 296.2953}, {"ts": 1770815940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 578.0, "quote_volume": 24.6806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816000000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 579.0, "quote_volume": 24.7515, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 12.0696}, {"ts": 1770816060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1328.0, "quote_volume": 56.8384, "trades": 5, "taker_buy_volume": 1328.0, "taker_buy_quote": 56.8384}, {"ts": 1770816120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 339.0, "quote_volume": 14.4753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 571.0, "quote_volume": 24.3817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 603.0, "quote_volume": 25.8084, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 25.8084}, {"ts": 1770816300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 292.0, "quote_volume": 12.4684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816360000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 590.0, "quote_volume": 25.2196, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 11.3848}, {"ts": 1770816420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 531.0, "quote_volume": 22.7268, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 22.7268}, {"ts": 1770816480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 321.0, "quote_volume": 13.7067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816540000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 8294.0, "quote_volume": 354.1819, "trades": 11, "taker_buy_volume": 7231.0, "taker_buy_quote": 308.7918}, {"ts": 1770816600000, "open": 0.0428, "high": 0.0432, "low": 0.0428, "close": 0.043, "volume": 82035.0, "quote_volume": 3529.8912, "trades": 98, "taker_buy_volume": 36210.0, "taker_buy_quote": 1555.5855}, {"ts": 1770816660000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 741.0, "quote_volume": 31.8267, "trades": 3, "taker_buy_volume": 741.0, "taker_buy_quote": 31.8267}, {"ts": 1770816720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1048.0, "quote_volume": 45.1688, "trades": 3, "taker_buy_volume": 1048.0, "taker_buy_quote": 45.1688}, {"ts": 1770816780000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 78559.0, "quote_volume": 3401.5221, "trades": 17, "taker_buy_volume": 14367.0, "taker_buy_quote": 622.0605}, {"ts": 1770816840000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 29297.0, "quote_volume": 1266.092, "trades": 12, "taker_buy_volume": 3821.0, "taker_buy_quote": 165.4493}, {"ts": 1770816900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 620.0, "quote_volume": 26.722, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 26.722}, {"ts": 1770816960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 700.0, "quote_volume": 30.17, "trades": 6, "taker_buy_volume": 700.0, "taker_buy_quote": 30.17}, {"ts": 1770817020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817080000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 4823.0, "quote_volume": 207.9052, "trades": 14, "taker_buy_volume": 1768.0, "taker_buy_quote": 76.2347}, {"ts": 1770817140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1029.0, "quote_volume": 44.4528, "trades": 2, "taker_buy_volume": 1029.0, "taker_buy_quote": 44.4528}, {"ts": 1770817200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 307.0, "quote_volume": 13.2624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 276.0, "quote_volume": 11.868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 524.0, "quote_volume": 22.532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 159.0, "quote_volume": 6.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 483.0, "quote_volume": 20.769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817560000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.0431, "volume": 1958.0, "quote_volume": 84.3755, "trades": 5, "taker_buy_volume": 671.0, "taker_buy_quote": 28.9357}, {"ts": 1770817620000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 1238.0, "quote_volume": 53.3858, "trades": 6, "taker_buy_volume": 608.0, "taker_buy_quote": 26.2328}, {"ts": 1770817680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 531.0, "quote_volume": 22.8861, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 22.8861}, {"ts": 1770817860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817980000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 2895.0, "quote_volume": 124.4519, "trades": 3, "taker_buy_volume": 2895.0, "taker_buy_quote": 124.4519}, {"ts": 1770818040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2424.0, "quote_volume": 104.232, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 13.932}, {"ts": 1770818100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 329.0, "quote_volume": 14.147, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 14.147}, {"ts": 1770818160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1942.0, "quote_volume": 83.7002, "trades": 3, "taker_buy_volume": 552.0, "taker_buy_quote": 23.7912}, {"ts": 1770818280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 361.0, "quote_volume": 15.5952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 342.0, "quote_volume": 14.8086, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.8086}, {"ts": 1770818400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3186.0, "quote_volume": 137.9538, "trades": 4, "taker_buy_volume": 3186.0, "taker_buy_quote": 137.9538}, {"ts": 1770818460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1904.0, "quote_volume": 82.6336, "trades": 4, "taker_buy_volume": 1904.0, "taker_buy_quote": 82.6336}, {"ts": 1770818520000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 2106.0, "quote_volume": 91.5775, "trades": 5, "taker_buy_volume": 2106.0, "taker_buy_quote": 91.5775}, {"ts": 1770818580000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1822.0, "quote_volume": 79.5536, "trades": 4, "taker_buy_volume": 1686.0, "taker_buy_quote": 73.624}, {"ts": 1770818640000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 3668.0, "quote_volume": 160.3868, "trades": 7, "taker_buy_volume": 3668.0, "taker_buy_quote": 160.3868}, {"ts": 1770818700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 294.0, "quote_volume": 12.8772, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 12.8772}, {"ts": 1770818760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 441.0, "quote_volume": 19.3158, "trades": 4, "taker_buy_volume": 313.0, "taker_buy_quote": 13.7094}, {"ts": 1770818820000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.0441, "volume": 17853.0, "quote_volume": 786.5428, "trades": 33, "taker_buy_volume": 17714.0, "taker_buy_quote": 780.4268}, {"ts": 1770818880000, "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 51076.0, "quote_volume": 2256.6101, "trades": 10, "taker_buy_volume": 51076.0, "taker_buy_quote": 2256.6101}, {"ts": 1770818940000, "open": 0.0441, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 19993.0, "quote_volume": 882.9276, "trades": 7, "taker_buy_volume": 19483.0, "taker_buy_quote": 860.4876}, {"ts": 1770819000000, "open": 0.0441, "high": 0.0446, "low": 0.0441, "close": 0.0446, "volume": 86093.0, "quote_volume": 3821.2248, "trades": 53, "taker_buy_volume": 65456.0, "taker_buy_quote": 2905.7435}, {"ts": 1770819060000, "open": 0.0444, "high": 0.0446, "low": 0.0443, "close": 0.0445, "volume": 12550.0, "quote_volume": 557.2585, "trades": 12, "taker_buy_volume": 8190.0, "taker_buy_quote": 364.0723}, {"ts": 1770819120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 333.0, "quote_volume": 14.7852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819180000, "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 8955.0, "quote_volume": 398.4843, "trades": 19, "taker_buy_volume": 4741.0, "taker_buy_quote": 211.0332}, {"ts": 1770819240000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 6452.0, "quote_volume": 287.2842, "trades": 9, "taker_buy_volume": 1702.0, "taker_buy_quote": 75.9092}, {"ts": 1770819300000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 30371.0, "quote_volume": 1353.6628, "trades": 9, "taker_buy_volume": 4157.0, "taker_buy_quote": 185.4022}, {"ts": 1770819360000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 22818.0, "quote_volume": 1013.173, "trades": 8, "taker_buy_volume": 1140.0, "taker_buy_quote": 50.6698}, {"ts": 1770819420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 685.0, "quote_volume": 30.414, "trades": 4, "taker_buy_volume": 685.0, "taker_buy_quote": 30.414}, {"ts": 1770819480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3150.0, "quote_volume": 139.86, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 139.86}, {"ts": 1770819540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 261.0, "quote_volume": 11.6145, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.6145}, {"ts": 1770819600000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 32329.0, "quote_volume": 1432.2359, "trades": 10, "taker_buy_volume": 6606.0, "taker_buy_quote": 292.707}, {"ts": 1770819660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2079.0, "quote_volume": 91.8918, "trades": 9, "taker_buy_volume": 323.0, "taker_buy_quote": 14.2766}, {"ts": 1770819720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3315.0, "quote_volume": 145.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 8095.0, "quote_volume": 355.3705, "trades": 7, "taker_buy_volume": 1387.0, "taker_buy_quote": 60.8893}, {"ts": 1770819960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 356.0, "quote_volume": 15.6284, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 15.6284}, {"ts": 1770820020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 326.0, "quote_volume": 14.3114, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.3114}, {"ts": 1770820080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820140000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 5406.0, "quote_volume": 236.8432, "trades": 12, "taker_buy_volume": 4118.0, "taker_buy_quote": 180.4288}, {"ts": 1770820200000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 940.0, "quote_volume": 41.2327, "trades": 3, "taker_buy_volume": 607.0, "taker_buy_quote": 26.6473}, {"ts": 1770820260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1022.0, "quote_volume": 44.8658, "trades": 3, "taker_buy_volume": 686.0, "taker_buy_quote": 30.1154}, {"ts": 1770820320000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 643.0, "quote_volume": 28.2284, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 28.2284}, {"ts": 1770820380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3011.0, "quote_volume": 131.5807, "trades": 4, "taker_buy_volume": 321.0, "taker_buy_quote": 14.0277}, {"ts": 1770820440000, "open": 0.0437, "high": 0.0437, "low": 0.0434, "close": 0.0435, "volume": 29034.0, "quote_volume": 1264.5313, "trades": 10, "taker_buy_volume": 9526.0, "taker_buy_quote": 415.9394}, {"ts": 1770820500000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 486.0, "quote_volume": 21.1173, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 561.0, "quote_volume": 24.3474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820620000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 853.0, "quote_volume": 37.045, "trades": 3, "taker_buy_volume": 853.0, "taker_buy_quote": 37.045}, {"ts": 1770820680000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 4314.0, "quote_volume": 186.849, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 11.484}, {"ts": 1770820740000, "open": 0.0433, "high": 0.0434, "low": 0.0432, "close": 0.0434, "volume": 878.0, "quote_volume": 38.0284, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 14.973}, {"ts": 1770820800000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 1214.0, "quote_volume": 52.5432, "trades": 4, "taker_buy_volume": 984.0, "taker_buy_quote": 42.6072}, {"ts": 1770820860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 627.0, "quote_volume": 27.1491, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 27.1491}, {"ts": 1770820920000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 5190.0, "quote_volume": 224.1796, "trades": 6, "taker_buy_volume": 4162.0, "taker_buy_quote": 179.7984}, {"ts": 1770820980000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 553.0, "quote_volume": 23.919, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 12.7302}, {"ts": 1770821040000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1650.0, "quote_volume": 71.3672, "trades": 5, "taker_buy_volume": 872.0, "taker_buy_quote": 37.7576}, {"ts": 1770821100000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 4090.0, "quote_volume": 176.8502, "trades": 15, "taker_buy_volume": 1760.0, "taker_buy_quote": 76.1382}, {"ts": 1770821160000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1931.0, "quote_volume": 83.4888, "trades": 5, "taker_buy_volume": 696.0, "taker_buy_quote": 30.1368}, {"ts": 1770821220000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 1155.0, "quote_volume": 49.8116, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 13.4352}, {"ts": 1770821280000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 1887.0, "quote_volume": 81.3582, "trades": 7, "taker_buy_volume": 285.0, "taker_buy_quote": 12.312}, {"ts": 1770821340000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.0431, "volume": 5048.0, "quote_volume": 217.5702, "trades": 10, "taker_buy_volume": 4184.0, "taker_buy_quote": 180.3673}, {"ts": 1770821400000, "open": 0.0431, "high": 0.0432, "low": 0.0429, "close": 0.0429, "volume": 47812.0, "quote_volume": 2056.0518, "trades": 28, "taker_buy_volume": 900.0, "taker_buy_quote": 38.8194}, {"ts": 1770821460000, "open": 0.043, "high": 0.0431, "low": 0.0429, "close": 0.0431, "volume": 30280.0, "quote_volume": 1304.761, "trades": 16, "taker_buy_volume": 28046.0, "taker_buy_quote": 1208.619}, {"ts": 1770821520000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 14691.0, "quote_volume": 633.1557, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821580000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 1959.0, "quote_volume": 84.5707, "trades": 6, "taker_buy_volume": 1378.0, "taker_buy_quote": 59.5296}, {"ts": 1770821640000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 1653.0, "quote_volume": 71.3038, "trades": 4, "taker_buy_volume": 337.0, "taker_buy_quote": 14.5584}, {"ts": 1770821700000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 1796.0, "quote_volume": 77.3652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821760000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 1697.0, "quote_volume": 72.9691, "trades": 4, "taker_buy_volume": 605.0, "taker_buy_quote": 26.0755}, {"ts": 1770821820000, "open": 0.043, "high": 0.043, "low": 0.0428, "close": 0.0428, "volume": 839.0, "quote_volume": 35.9652, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 12.04}, {"ts": 1770821880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1713.0, "quote_volume": 73.3164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821940000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1352.0, "quote_volume": 57.8935, "trades": 4, "taker_buy_volume": 279.0, "taker_buy_quote": 11.9691}, {"ts": 1770822000000, "open": 0.0429, "high": 0.0429, "low": 0.0427, "close": 0.0427, "volume": 1223.0, "quote_volume": 52.3736, "trades": 4, "taker_buy_volume": 605.0, "taker_buy_quote": 25.9545}, {"ts": 1770822060000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 5193.0, "quote_volume": 223.0815, "trades": 9, "taker_buy_volume": 3862.0, "taker_buy_quote": 165.9651}, {"ts": 1770822120000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 1869.0, "quote_volume": 80.2412, "trades": 7, "taker_buy_volume": 611.0, "taker_buy_quote": 26.273}, {"ts": 1770822180000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1479.0, "quote_volume": 63.364, "trades": 4, "taker_buy_volume": 628.0, "taker_buy_quote": 26.9412}, {"ts": 1770822240000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1425.0, "quote_volume": 60.8475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822300000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 1801.0, "quote_volume": 76.991, "trades": 5, "taker_buy_volume": 883.0, "taker_buy_quote": 37.7924}, {"ts": 1770822360000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 1565.0, "quote_volume": 66.8876, "trades": 5, "taker_buy_volume": 621.0, "taker_buy_quote": 26.5788}, {"ts": 1770822420000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 9688.0, "quote_volume": 412.6004, "trades": 11, "taker_buy_volume": 321.0, "taker_buy_quote": 13.6746}, {"ts": 1770822480000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 2065.0, "quote_volume": 87.7125, "trades": 8, "taker_buy_volume": 357.0, "taker_buy_quote": 15.1725}, {"ts": 1770822540000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 28281.0, "quote_volume": 1199.0932, "trades": 68, "taker_buy_volume": 3094.0, "taker_buy_quote": 131.2166}, {"ts": 1770822600000, "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 30547.0, "quote_volume": 1297.889, "trades": 11, "taker_buy_volume": 29477.0, "taker_buy_quote": 1252.5794}, {"ts": 1770822660000, "open": 0.0425, "high": 0.0426, "low": 0.0424, "close": 0.0424, "volume": 18285.0, "quote_volume": 777.062, "trades": 53, "taker_buy_volume": 496.0, "taker_buy_quote": 21.097}, {"ts": 1770822720000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 1391.0, "quote_volume": 58.8912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822780000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 2180.0, "quote_volume": 92.1582, "trades": 5, "taker_buy_volume": 816.0, "taker_buy_quote": 34.5168}, {"ts": 1770822840000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 2029.0, "quote_volume": 85.9207, "trades": 5, "taker_buy_volume": 980.0, "taker_buy_quote": 41.4916}, {"ts": 1770822900000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 947.0, "quote_volume": 40.0953, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 15.7728}, {"ts": 1770822960000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 24787.0, "quote_volume": 1050.8492, "trades": 12, "taker_buy_volume": 4843.0, "taker_buy_quote": 205.3432}, {"ts": 1770823020000, "open": 0.0424, "high": 0.0428, "low": 0.0423, "close": 0.0428, "volume": 147689.0, "quote_volume": 6299.1942, "trades": 47, "taker_buy_volume": 147079.0, "taker_buy_quote": 6273.3162}, {"ts": 1770823080000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 227845.0, "quote_volume": 9728.5562, "trades": 21, "taker_buy_volume": 3898.0, "taker_buy_quote": 166.0905}, {"ts": 1770823140000, "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 5519.0, "quote_volume": 235.5399, "trades": 7, "taker_buy_volume": 4026.0, "taker_buy_quote": 171.9381}, {"ts": 1770823200000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 1772.0, "quote_volume": 75.5213, "trades": 5, "taker_buy_volume": 1338.0, "taker_buy_quote": 57.0329}, {"ts": 1770823260000, "open": 0.0426, "high": 0.0428, "low": 0.0426, "close": 0.0428, "volume": 1776.0, "quote_volume": 75.841, "trades": 5, "taker_buy_volume": 853.0, "taker_buy_quote": 36.4583}, {"ts": 1770823320000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.0428, "volume": 4482.0, "quote_volume": 192.5256, "trades": 6, "taker_buy_volume": 3750.0, "taker_buy_quote": 161.159}, {"ts": 1770823380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1171.0, "quote_volume": 50.2359, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 15.2724}, {"ts": 1770823440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 10841.0, "quote_volume": 463.9948, "trades": 11, "taker_buy_volume": 3150.0, "taker_buy_quote": 134.82}, {"ts": 1770823500000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 4714.0, "quote_volume": 202.1373, "trades": 5, "taker_buy_volume": 3781.0, "taker_buy_quote": 162.2049}, {"ts": 1770823560000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 12586.0, "quote_volume": 538.656, "trades": 11, "taker_buy_volume": 3775.0, "taker_buy_quote": 161.57}, {"ts": 1770823620000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 4818.0, "quote_volume": 205.7621, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 14.338}, {"ts": 1770823680000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 4081.0, "quote_volume": 174.9333, "trades": 7, "taker_buy_volume": 3562.0, "taker_buy_quote": 152.772}, {"ts": 1770823740000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 4960.0, "quote_volume": 212.3205, "trades": 7, "taker_buy_volume": 884.0, "taker_buy_quote": 37.8677}, {"ts": 1770823800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 687.0, "quote_volume": 29.3349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823860000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 1720.0, "quote_volume": 73.4785, "trades": 5, "taker_buy_volume": 345.0, "taker_buy_quote": 14.766}, {"ts": 1770823920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 458.0, "quote_volume": 19.5566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770823980000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 1652.0, "quote_volume": 70.6, "trades": 7, "taker_buy_volume": 596.0, "taker_buy_quote": 25.5088}, {"ts": 1770824040000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 920.0, "quote_volume": 39.284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 72956.0, "quote_volume": 3122.5168, "trades": 43, "taker_buy_volume": 724.0, "taker_buy_quote": 30.9872}, {"ts": 1770824160000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1788.0, "quote_volume": 76.5953, "trades": 8, "taker_buy_volume": 1248.0, "taker_buy_quote": 53.4833}, {"ts": 1770824220000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 3257.0, "quote_volume": 139.3156, "trades": 19, "taker_buy_volume": 697.0, "taker_buy_quote": 29.8316}, {"ts": 1770824280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1152.0, "quote_volume": 49.1904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824340000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1083.0, "quote_volume": 46.2441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824400000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 4526.0, "quote_volume": 193.6562, "trades": 5, "taker_buy_volume": 3960.0, "taker_buy_quote": 169.488}, {"ts": 1770824460000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1380.0, "quote_volume": 59.1592, "trades": 3, "taker_buy_volume": 322.0, "taker_buy_quote": 13.8138}, {"ts": 1770824520000, "open": 0.0428, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 1288.0, "quote_volume": 55.1307, "trades": 4, "taker_buy_volume": 627.0, "taker_buy_quote": 26.8666}, {"ts": 1770824580000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 3848.0, "quote_volume": 165.104, "trades": 20, "taker_buy_volume": 1278.0, "taker_buy_quote": 54.851}, {"ts": 1770824640000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 3110.0, "quote_volume": 133.6622, "trades": 4, "taker_buy_volume": 2432.0, "taker_buy_quote": 104.576}, {"ts": 1770824700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 931.0, "quote_volume": 39.9399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824760000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.0428, "volume": 2778.0, "quote_volume": 119.1511, "trades": 5, "taker_buy_volume": 1531.0, "taker_buy_quote": 65.7062}, {"ts": 1770824820000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.0428, "volume": 1877.0, "quote_volume": 80.5196, "trades": 6, "taker_buy_volume": 1212.0, "taker_buy_quote": 52.0196}, {"ts": 1770824880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1338.0, "quote_volume": 57.2664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824940000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 1355.0, "quote_volume": 57.9299, "trades": 6, "taker_buy_volume": 714.0, "taker_buy_quote": 30.5592}, {"ts": 1770825000000, "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 1696.0, "quote_volume": 72.4077, "trades": 4, "taker_buy_volume": 666.0, "taker_buy_quote": 28.4722}, {"ts": 1770825060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2223.0, "quote_volume": 94.9221, "trades": 9, "taker_buy_volume": 1355.0, "taker_buy_quote": 57.8585}, {"ts": 1770825120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1133.0, "quote_volume": 48.3791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825180000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1522.0, "quote_volume": 65.1757, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 42.4061}, {"ts": 1770825240000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 1511.0, "quote_volume": 64.7324, "trades": 5, "taker_buy_volume": 616.0, "taker_buy_quote": 26.4264}, {"ts": 1770825300000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 4947.0, "quote_volume": 212.1767, "trades": 6, "taker_buy_volume": 4053.0, "taker_buy_quote": 173.8737}, {"ts": 1770825360000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 4756.0, "quote_volume": 204.41, "trades": 6, "taker_buy_volume": 3776.0, "taker_buy_quote": 162.368}, {"ts": 1770825420000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 1475.0, "quote_volume": 63.4544, "trades": 4, "taker_buy_volume": 905.0, "taker_buy_quote": 38.9444}, {"ts": 1770825480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 878.0, "quote_volume": 37.6662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1043.0, "quote_volume": 44.7447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825600000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 1208.0, "quote_volume": 51.8788, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 23.908}, {"ts": 1770825660000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 1379.0, "quote_volume": 59.1916, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 13.975}, {"ts": 1770825720000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 5920.0, "quote_volume": 254.4972, "trades": 12, "taker_buy_volume": 3463.0, "taker_buy_quote": 148.909}, {"ts": 1770825780000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 1181.0, "quote_volume": 50.7447, "trades": 6, "taker_buy_volume": 798.0, "taker_buy_quote": 34.314}, {"ts": 1770825840000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 13733.0, "quote_volume": 590.3032, "trades": 22, "taker_buy_volume": 11754.0, "taker_buy_quote": 505.384}, {"ts": 1770825900000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 8824.0, "quote_volume": 378.444, "trades": 18, "taker_buy_volume": 7768.0, "taker_buy_quote": 333.2472}, {"ts": 1770825960000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1749.0, "quote_volume": 74.9654, "trades": 4, "taker_buy_volume": 1082.0, "taker_buy_quote": 46.4178}, {"ts": 1770826020000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 11056.0, "quote_volume": 474.5326, "trades": 8, "taker_buy_volume": 9964.0, "taker_buy_quote": 427.795}, {"ts": 1770826080000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 9447.0, "quote_volume": 405.8094, "trades": 8, "taker_buy_volume": 8386.0, "taker_buy_quote": 360.2925}, {"ts": 1770826140000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 630.0, "quote_volume": 27.027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826200000, "open": 0.0429, "high": 0.0433, "low": 0.0429, "close": 0.0433, "volume": 98495.0, "quote_volume": 4255.3967, "trades": 46, "taker_buy_volume": 96112.0, "taker_buy_quote": 4152.6629}, {"ts": 1770826260000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 26166.0, "quote_volume": 1133.1634, "trades": 26, "taker_buy_volume": 16836.0, "taker_buy_quote": 729.366}, {"ts": 1770826320000, "open": 0.0433, "high": 0.0435, "low": 0.0432, "close": 0.0435, "volume": 34920.0, "quote_volume": 1516.5254, "trades": 35, "taker_buy_volume": 33666.0, "taker_buy_quote": 1462.2435}, {"ts": 1770826380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 9146.0, "quote_volume": 396.9364, "trades": 10, "taker_buy_volume": 899.0, "taker_buy_quote": 39.0166}, {"ts": 1770826440000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 1364.0, "quote_volume": 59.1719, "trades": 6, "taker_buy_volume": 844.0, "taker_buy_quote": 36.6559}, {"ts": 1770826500000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 2754.0, "quote_volume": 119.396, "trades": 13, "taker_buy_volume": 975.0, "taker_buy_quote": 42.315}, {"ts": 1770826560000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 584.0, "quote_volume": 25.315, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 12.0652}, {"ts": 1770826620000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 5056.0, "quote_volume": 218.9687, "trades": 6, "taker_buy_volume": 439.0, "taker_buy_quote": 19.0526}, {"ts": 1770826680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 457.0, "quote_volume": 19.7881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 1297.0, "quote_volume": 56.1268, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 12.7162}, {"ts": 1770826800000, "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 1815.0, "quote_volume": 78.7512, "trades": 8, "taker_buy_volume": 954.0, "taker_buy_quote": 41.4344}, {"ts": 1770826860000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 1578.0, "quote_volume": 68.591, "trades": 5, "taker_buy_volume": 899.0, "taker_buy_quote": 39.1065}, {"ts": 1770826920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4959.0, "quote_volume": 214.7247, "trades": 5, "taker_buy_volume": 1836.0, "taker_buy_quote": 79.4988}, {"ts": 1770826980000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 1785.0, "quote_volume": 77.3873, "trades": 5, "taker_buy_volume": 968.0, "taker_buy_quote": 42.0112}, {"ts": 1770827040000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 1181.0, "quote_volume": 51.1955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 628.0, "quote_volume": 27.1924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 661.0, "quote_volume": 28.5552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 984.0, "quote_volume": 42.4104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827280000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 1690.0, "quote_volume": 72.7737, "trades": 6, "taker_buy_volume": 645.0, "taker_buy_quote": 27.7995}, {"ts": 1770827340000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 1107.0, "quote_volume": 47.6514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 1828.0, "quote_volume": 78.6375, "trades": 6, "taker_buy_volume": 335.0, "taker_buy_quote": 14.4385}, {"ts": 1770827460000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 40746.0, "quote_volume": 1760.123, "trades": 29, "taker_buy_volume": 39349.0, "taker_buy_quote": 1699.7726}, {"ts": 1770827520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1117.0, "quote_volume": 48.2544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 541.0, "quote_volume": 23.3712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1347.0, "quote_volume": 58.1904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827700000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 161037.0, "quote_volume": 6956.8322, "trades": 25, "taker_buy_volume": 338.0, "taker_buy_quote": 14.6354}, {"ts": 1770827760000, "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.0431, "volume": 431845.0, "quote_volume": 18628.1851, "trades": 38, "taker_buy_volume": 9042.0, "taker_buy_quote": 389.2904}, {"ts": 1770827820000, "open": 0.043, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 39115.0, "quote_volume": 1683.0902, "trades": 22, "taker_buy_volume": 18898.0, "taker_buy_quote": 813.7985}, {"ts": 1770827880000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 5633.0, "quote_volume": 242.1828, "trades": 17, "taker_buy_volume": 4824.0, "taker_buy_quote": 207.432}, {"ts": 1770827940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 799.0, "quote_volume": 34.2771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828000000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 4188.0, "quote_volume": 180.7734, "trades": 6, "taker_buy_volume": 3424.0, "taker_buy_quote": 147.845}, {"ts": 1770828060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1236.0, "quote_volume": 53.3952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828120000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 2736.0, "quote_volume": 118.2213, "trades": 23, "taker_buy_volume": 261.0, "taker_buy_quote": 11.3013}, {"ts": 1770828180000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1490.0, "quote_volume": 64.3987, "trades": 4, "taker_buy_volume": 307.0, "taker_buy_quote": 13.2931}, {"ts": 1770828240000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 1870.0, "quote_volume": 80.7464, "trades": 9, "taker_buy_volume": 1494.0, "taker_buy_quote": 64.5408}, {"ts": 1770828300000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 1544.0, "quote_volume": 66.5251, "trades": 4, "taker_buy_volume": 567.0, "taker_buy_quote": 24.4652}, {"ts": 1770828360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 867.0, "quote_volume": 37.3677, "trades": 7, "taker_buy_volume": 556.0, "taker_buy_quote": 23.9636}, {"ts": 1770828420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 697.0, "quote_volume": 30.0407, "trades": 6, "taker_buy_volume": 697.0, "taker_buy_quote": 30.0407}, {"ts": 1770828480000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 815.0, "quote_volume": 35.1033, "trades": 3, "taker_buy_volume": 815.0, "taker_buy_quote": 35.1033}, {"ts": 1770828540000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 7917.0, "quote_volume": 339.6701, "trades": 16, "taker_buy_volume": 7538.0, "taker_buy_quote": 323.411}, {"ts": 1770828600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3841.0, "quote_volume": 164.7789, "trades": 7, "taker_buy_volume": 691.0, "taker_buy_quote": 29.6439}, {"ts": 1770828660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 29685.0, "quote_volume": 1276.455, "trades": 13, "taker_buy_volume": 28545.0, "taker_buy_quote": 1227.435}, {"ts": 1770828720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 784.0, "quote_volume": 33.712, "trades": 6, "taker_buy_volume": 784.0, "taker_buy_quote": 33.712}, {"ts": 1770828780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 492.0, "quote_volume": 21.2052, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 21.2052}, {"ts": 1770828840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 276.0, "quote_volume": 11.8956, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.8956}, {"ts": 1770828900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 291.0, "quote_volume": 12.5421, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.5421}, {"ts": 1770829020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 307.0, "quote_volume": 13.2317, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 13.2317}, {"ts": 1770829080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 230.0, "quote_volume": 9.913, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.913}, {"ts": 1770829200000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 2466.0, "quote_volume": 106.064, "trades": 13, "taker_buy_volume": 2466.0, "taker_buy_quote": 106.064}, {"ts": 1770829260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 932.0, "quote_volume": 40.076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1090.0, "quote_volume": 46.761, "trades": 3, "taker_buy_volume": 1090.0, "taker_buy_quote": 46.761}, {"ts": 1770829380000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 2772.0, "quote_volume": 119.1819, "trades": 8, "taker_buy_volume": 1443.0, "taker_buy_quote": 62.049}, {"ts": 1770829440000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 2890.0, "quote_volume": 124.073, "trades": 7, "taker_buy_volume": 920.0, "taker_buy_quote": 39.56}, {"ts": 1770829500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2151.0, "quote_volume": 92.2779, "trades": 10, "taker_buy_volume": 2151.0, "taker_buy_quote": 92.2779}, {"ts": 1770829560000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 9494.0, "quote_volume": 406.5271, "trades": 11, "taker_buy_volume": 1074.0, "taker_buy_quote": 46.0746}, {"ts": 1770829620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1119.0, "quote_volume": 48.0051, "trades": 3, "taker_buy_volume": 1119.0, "taker_buy_quote": 48.0051}, {"ts": 1770829680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 130.0, "quote_volume": 5.577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4467.0, "quote_volume": 191.6343, "trades": 19, "taker_buy_volume": 4467.0, "taker_buy_quote": 191.6343}, {"ts": 1770829800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 464.0, "quote_volume": 19.9056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3109.0, "quote_volume": 133.687, "trades": 9, "taker_buy_volume": 3109.0, "taker_buy_quote": 133.687}, {"ts": 1770829920000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 4940.0, "quote_volume": 212.33, "trades": 12, "taker_buy_volume": 2368.0, "taker_buy_quote": 101.824}, {"ts": 1770829980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 278.0, "quote_volume": 11.954, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.954}, {"ts": 1770830100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2592.0, "quote_volume": 111.456, "trades": 8, "taker_buy_volume": 2592.0, "taker_buy_quote": 111.456}, {"ts": 1770830220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 293.0, "quote_volume": 12.6283, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 12.6283}, {"ts": 1770830280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 9624.0, "quote_volume": 413.832, "trades": 8, "taker_buy_volume": 6474.0, "taker_buy_quote": 278.382}, {"ts": 1770830340000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 13701.0, "quote_volume": 590.4405, "trades": 7, "taker_buy_volume": 13701.0, "taker_buy_quote": 590.4405}, {"ts": 1770830400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4227.0, "quote_volume": 182.6064, "trades": 4, "taker_buy_volume": 1299.0, "taker_buy_quote": 56.1168}, {"ts": 1770830460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830520000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 3915.0, "quote_volume": 169.4094, "trades": 12, "taker_buy_volume": 2814.0, "taker_buy_quote": 121.8462}, {"ts": 1770830580000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 24331.0, "quote_volume": 1056.1215, "trades": 9, "taker_buy_volume": 5067.0, "taker_buy_quote": 220.0639}, {"ts": 1770830640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1488.0, "quote_volume": 64.728, "trades": 4, "taker_buy_volume": 1121.0, "taker_buy_quote": 48.7635}, {"ts": 1770830760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4431.0, "quote_volume": 193.1916, "trades": 16, "taker_buy_volume": 1281.0, "taker_buy_quote": 55.8516}, {"ts": 1770830820000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 2139.0, "quote_volume": 93.1516, "trades": 3, "taker_buy_volume": 1051.0, "taker_buy_quote": 45.8236}, {"ts": 1770830880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1347.0, "quote_volume": 58.7292, "trades": 8, "taker_buy_volume": 1347.0, "taker_buy_quote": 58.7292}, {"ts": 1770830940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2097.0, "quote_volume": 91.4292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831060000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 2611.0, "quote_volume": 114.2918, "trades": 6, "taker_buy_volume": 1099.0, "taker_buy_quote": 48.0662}, {"ts": 1770831120000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 4238.0, "quote_volume": 185.5156, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 137.97}, {"ts": 1770831180000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 4332.0, "quote_volume": 189.4444, "trades": 12, "taker_buy_volume": 2925.0, "taker_buy_quote": 127.9585}, {"ts": 1770831240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2884.0, "quote_volume": 126.3192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 239.0, "quote_volume": 10.4682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 398.0, "quote_volume": 17.4324, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 17.4324}, {"ts": 1770831480000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 6544.0, "quote_volume": 286.6683, "trades": 5, "taker_buy_volume": 6544.0, "taker_buy_quote": 286.6683}, {"ts": 1770831540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 274.0, "quote_volume": 12.0286, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.0286}, {"ts": 1770831600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 244.0, "quote_volume": 10.6628, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 10.6628}, {"ts": 1770831720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 503.0, "quote_volume": 21.9811, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 21.9811}, {"ts": 1770831780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831900000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 2338.0, "quote_volume": 101.9597, "trades": 5, "taker_buy_volume": 458.0, "taker_buy_quote": 19.9917}, {"ts": 1770831960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 290.0, "quote_volume": 12.644, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 12.644}, {"ts": 1770832020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4744.0, "quote_volume": 206.8384, "trades": 5, "taker_buy_volume": 667.0, "taker_buy_quote": 29.0812}, {"ts": 1770832080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 533.0, "quote_volume": 23.2921, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 23.2921}, {"ts": 1770832140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832200000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 2784.0, "quote_volume": 121.6928, "trades": 5, "taker_buy_volume": 2784.0, "taker_buy_quote": 121.6928}, {"ts": 1770832260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 14499.0, "quote_volume": 635.0562, "trades": 7, "taker_buy_volume": 13589.0, "taker_buy_quote": 595.1982}, {"ts": 1770832320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 305.0, "quote_volume": 13.359, "trades": 3, "taker_buy_volume": 305.0, "taker_buy_quote": 13.359}, {"ts": 1770832380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 319.0, "quote_volume": 14.0041, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 14.0041}, {"ts": 1770832440000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 532.0, "quote_volume": 23.329, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 23.329}, {"ts": 1770832500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 274.0, "quote_volume": 12.0012, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.0012}, {"ts": 1770832620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 304.0, "quote_volume": 13.3152, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 13.3152}, {"ts": 1770832680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 345.0, "quote_volume": 15.0765, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 15.0765}, {"ts": 1770832740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 320.0, "quote_volume": 13.984, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.984}, {"ts": 1770832800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 7757.0, "quote_volume": 338.9809, "trades": 5, "taker_buy_volume": 7757.0, "taker_buy_quote": 338.9809}, {"ts": 1770832860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2311.0, "quote_volume": 100.9907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 900.0, "quote_volume": 39.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4802.0, "quote_volume": 209.8474, "trades": 7, "taker_buy_volume": 3540.0, "taker_buy_quote": 154.698}, {"ts": 1770833100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1122.0, "quote_volume": 48.9192, "trades": 2, "taker_buy_volume": 1122.0, "taker_buy_quote": 48.9192}, {"ts": 1770833220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 5654.0, "quote_volume": 245.949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4172.0, "quote_volume": 181.482, "trades": 6, "taker_buy_volume": 4172.0, "taker_buy_quote": 181.482}, {"ts": 1770833520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 19731.0, "quote_volume": 860.2716, "trades": 4, "taker_buy_volume": 19731.0, "taker_buy_quote": 860.2716}, {"ts": 1770833640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 6323.0, "quote_volume": 276.3151, "trades": 4, "taker_buy_volume": 6323.0, "taker_buy_quote": 276.3151}, {"ts": 1770833760000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 10919.0, "quote_volume": 478.9139, "trades": 7, "taker_buy_volume": 10919.0, "taker_buy_quote": 478.9139}, {"ts": 1770833820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 718.0, "quote_volume": 31.5202, "trades": 2, "taker_buy_volume": 718.0, "taker_buy_quote": 31.5202}, {"ts": 1770833940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834060000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 926.0, "quote_volume": 40.7049, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 40.7049}, {"ts": 1770834120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834240000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 2288.0, "quote_volume": 100.8508, "trades": 6, "taker_buy_volume": 865.0, "taker_buy_quote": 38.1103}, {"ts": 1770834300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 10715.0, "quote_volume": 472.5315, "trades": 5, "taker_buy_volume": 10715.0, "taker_buy_quote": 472.5315}, {"ts": 1770834360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834480000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 3534.0, "quote_volume": 156.1644, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 16.9344}, {"ts": 1770834540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3830.0, "quote_volume": 168.903, "trades": 3, "taker_buy_volume": 3830.0, "taker_buy_quote": 168.903}, {"ts": 1770834600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 383.0, "quote_volume": 16.8903, "trades": 1, "taker_buy_volume": 383.0, "taker_buy_quote": 16.8903}, {"ts": 1770834720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834780000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 13711.0, "quote_volume": 601.9463, "trades": 4, "taker_buy_volume": 334.0, "taker_buy_quote": 14.696}, {"ts": 1770834840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 274.0, "quote_volume": 12.056, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 12.056}, {"ts": 1770834900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3237.0, "quote_volume": 142.428, "trades": 2, "taker_buy_volume": 3237.0, "taker_buy_quote": 142.428}, {"ts": 1770835080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 357.0, "quote_volume": 15.7437, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 15.7437}, {"ts": 1770835140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835200000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 887.0, "quote_volume": 39.1496, "trades": 3, "taker_buy_volume": 329.0, "taker_buy_quote": 14.5418}, {"ts": 1770835260000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 3581.0, "quote_volume": 158.2509, "trades": 3, "taker_buy_volume": 3288.0, "taker_buy_quote": 145.3296}, {"ts": 1770835320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 314.0, "quote_volume": 13.8474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835440000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 8286.0, "quote_volume": 366.2178, "trades": 5, "taker_buy_volume": 8052.0, "taker_buy_quote": 355.8984}, {"ts": 1770835500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 379.0, "quote_volume": 16.7518, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 16.7518}, {"ts": 1770835560000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 7818.0, "quote_volume": 346.4999, "trades": 16, "taker_buy_volume": 4174.0, "taker_buy_quote": 185.1201}, {"ts": 1770835620000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1585.0, "quote_volume": 70.4767, "trades": 4, "taker_buy_volume": 1027.0, "taker_buy_quote": 45.7015}, {"ts": 1770835680000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 36324.0, "quote_volume": 1612.8158, "trades": 12, "taker_buy_volume": 36324.0, "taker_buy_quote": 1612.8158}, {"ts": 1770835740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 252.0, "quote_volume": 11.1888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 313.0, "quote_volume": 13.8346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 515.0, "quote_volume": 22.8145, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 22.8145}, {"ts": 1770835920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 682.0, "quote_volume": 30.2126, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 30.2126}, {"ts": 1770835980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 566.0, "quote_volume": 25.0738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 484.0, "quote_volume": 21.4896, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 21.4896}, {"ts": 1770836100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 225.0, "quote_volume": 9.9675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 522.0, "quote_volume": 23.1246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 470.0, "quote_volume": 20.868, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 20.868}, {"ts": 1770836280000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 2488.0, "quote_volume": 110.1592, "trades": 17, "taker_buy_volume": 1406.0, "taker_buy_quote": 62.2858}, {"ts": 1770836340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 534.0, "quote_volume": 23.6028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 470.0, "quote_volume": 20.727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 322.0, "quote_volume": 14.2002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1389.0, "quote_volume": 61.3938, "trades": 6, "taker_buy_volume": 1389.0, "taker_buy_quote": 61.3938}, {"ts": 1770836700000, "open": 0.0443, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 4457.0, "quote_volume": 197.4483, "trades": 5, "taker_buy_volume": 4199.0, "taker_buy_quote": 186.0447}, {"ts": 1770836760000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 526.0, "quote_volume": 23.2194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836820000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 5598.0, "quote_volume": 247.5045, "trades": 10, "taker_buy_volume": 5094.0, "taker_buy_quote": 225.2277}, {"ts": 1770836880000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 61796.0, "quote_volume": 2731.6982, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836940000, "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.0441, "volume": 22622.0, "quote_volume": 998.9607, "trades": 14, "taker_buy_volume": 7488.0, "taker_buy_quote": 330.2208}, {"ts": 1770837000000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 6401.0, "quote_volume": 282.2308, "trades": 8, "taker_buy_volume": 4047.0, "taker_buy_quote": 178.4727}, {"ts": 1770837060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1862.0, "quote_volume": 82.1142, "trades": 6, "taker_buy_volume": 1862.0, "taker_buy_quote": 82.1142}, {"ts": 1770837120000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 1128.0, "quote_volume": 49.7129, "trades": 3, "taker_buy_volume": 809.0, "taker_buy_quote": 35.6769}, {"ts": 1770837180000, "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 2513.0, "quote_volume": 110.8181, "trades": 8, "taker_buy_volume": 2076.0, "taker_buy_quote": 91.5743}, {"ts": 1770837240000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 2324.0, "quote_volume": 102.5355, "trades": 15, "taker_buy_volume": 471.0, "taker_buy_quote": 20.8182}, {"ts": 1770837300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1439.0, "quote_volume": 63.4599, "trades": 3, "taker_buy_volume": 1439.0, "taker_buy_quote": 63.4599}, {"ts": 1770837360000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 7657.0, "quote_volume": 337.6981, "trades": 8, "taker_buy_volume": 5343.0, "taker_buy_quote": 235.6507}, {"ts": 1770837420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 562.0, "quote_volume": 24.8404, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 24.8404}, {"ts": 1770837480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1051.0, "quote_volume": 46.3491, "trades": 3, "taker_buy_volume": 709.0, "taker_buy_quote": 31.2669}, {"ts": 1770837600000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 527.0, "quote_volume": 23.2679, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.2679}, {"ts": 1770837660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1771.0, "quote_volume": 78.1011, "trades": 8, "taker_buy_volume": 945.0, "taker_buy_quote": 41.6745}, {"ts": 1770837720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 316.0, "quote_volume": 13.9356, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 13.9356}, {"ts": 1770837780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 242.0, "quote_volume": 10.6964, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.6964}, {"ts": 1770837840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1106.0, "quote_volume": 48.8852, "trades": 4, "taker_buy_volume": 1106.0, "taker_buy_quote": 48.8852}, {"ts": 1770837960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3150.0, "quote_volume": 138.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 312.0, "quote_volume": 13.7592, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.7592}, {"ts": 1770838080000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 2069.0, "quote_volume": 91.0669, "trades": 6, "taker_buy_volume": 309.0, "taker_buy_quote": 13.6269}, {"ts": 1770838140000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 23149.0, "quote_volume": 1018.0549, "trades": 20, "taker_buy_volume": 13855.0, "taker_buy_quote": 609.62}, {"ts": 1770838200000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 1965.0, "quote_volume": 86.3206, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 394.0, "quote_volume": 17.2966, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 17.2966}, {"ts": 1770838320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1951.0, "quote_volume": 85.6489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838560000, "open": 0.044, "high": 0.0441, "low": 0.0439, "close": 0.0441, "volume": 23858.0, "quote_volume": 1049.4419, "trades": 11, "taker_buy_volume": 10553.0, "taker_buy_quote": 464.9832}, {"ts": 1770838620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 7419.0, "quote_volume": 326.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 137.0, "quote_volume": 6.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4251.0, "quote_volume": 187.4691, "trades": 4, "taker_buy_volume": 4251.0, "taker_buy_quote": 187.4691}, {"ts": 1770838920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 7251.0, "quote_volume": 319.7691, "trades": 4, "taker_buy_volume": 7251.0, "taker_buy_quote": 319.7691}, {"ts": 1770838980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839100000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 4913.0, "quote_volume": 217.1397, "trades": 7, "taker_buy_volume": 4399.0, "taker_buy_quote": 194.4358}, {"ts": 1770839160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 9062.0, "quote_volume": 399.6342, "trades": 16, "taker_buy_volume": 9062.0, "taker_buy_quote": 399.6342}, {"ts": 1770839220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3013.0, "quote_volume": 132.572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 340.0, "quote_volume": 14.96, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 14.96}, {"ts": 1770839400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 361.0, "quote_volume": 15.884, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 15.884}, {"ts": 1770839520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 583.0, "quote_volume": 25.7103, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 25.7103}, {"ts": 1770839580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3150.0, "quote_volume": 138.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 276.0, "quote_volume": 12.144, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.144}, {"ts": 1770839700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 292.0, "quote_volume": 12.848, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 12.848}, {"ts": 1770839760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 553.0, "quote_volume": 24.332, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 24.332}, {"ts": 1770839880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 476.0, "quote_volume": 20.944, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 20.944}, {"ts": 1770840060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 276.0, "quote_volume": 12.144, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.144}, {"ts": 1770840120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840180000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 801.0, "quote_volume": 35.2208, "trades": 3, "taker_buy_volume": 569.0, "taker_buy_quote": 25.036}, {"ts": 1770840240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840300000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 6165.0, "quote_volume": 270.6696, "trades": 4, "taker_buy_volume": 6165.0, "taker_buy_quote": 270.6696}, {"ts": 1770840360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 134.0, "quote_volume": 5.8692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840420000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 56811.0, "quote_volume": 2492.553, "trades": 39, "taker_buy_volume": 39856.0, "taker_buy_quote": 1749.2675}, {"ts": 1770840480000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 7846.0, "quote_volume": 345.1306, "trades": 5, "taker_buy_volume": 6912.0, "taker_buy_quote": 304.128}, {"ts": 1770840540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 552.0, "quote_volume": 24.288, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 24.288}, {"ts": 1770840600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 113.0, "quote_volume": 4.972, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 4.972}, {"ts": 1770840660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840840000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 30826.0, "quote_volume": 1356.364, "trades": 19, "taker_buy_volume": 29017.0, "taker_buy_quote": 1276.768}, {"ts": 1770840900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 552.0, "quote_volume": 24.3432, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 24.3432}, {"ts": 1770840960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 322.0, "quote_volume": 14.168, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.168}, {"ts": 1770841080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 569.0, "quote_volume": 25.036, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 25.036}, {"ts": 1770841140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841260000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 10147.0, "quote_volume": 445.5132, "trades": 7, "taker_buy_volume": 10147.0, "taker_buy_quote": 445.5132}, {"ts": 1770841320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 33185.0, "quote_volume": 1456.8215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 292.0, "quote_volume": 12.8188, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 12.8188}, {"ts": 1770841440000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 11900.0, "quote_volume": 521.2461, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 11.4579}, {"ts": 1770841500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 300.0, "quote_volume": 13.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 462.0, "quote_volume": 20.2356, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.2356}, {"ts": 1770841620000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 2225.0, "quote_volume": 97.2601, "trades": 12, "taker_buy_volume": 276.0, "taker_buy_quote": 12.0888}, {"ts": 1770841680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 231.0, "quote_volume": 10.1178, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.1178}, {"ts": 1770841800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 429.0, "quote_volume": 18.7902, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 18.7902}, {"ts": 1770841860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 747.0, "quote_volume": 32.7186, "trades": 2, "taker_buy_volume": 747.0, "taker_buy_quote": 32.7186}, {"ts": 1770841920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 506.0, "quote_volume": 22.2134, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 22.2134}, {"ts": 1770842040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 13322.0, "quote_volume": 583.5036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 157.0, "quote_volume": 6.8766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842160000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 2165.0, "quote_volume": 95.068, "trades": 9, "taker_buy_volume": 1593.0, "taker_buy_quote": 69.9572}, {"ts": 1770842220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2256.0, "quote_volume": 99.264, "trades": 9, "taker_buy_volume": 2256.0, "taker_buy_quote": 99.264}, {"ts": 1770842280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 5832.0, "quote_volume": 257.1912, "trades": 3, "taker_buy_volume": 5832.0, "taker_buy_quote": 257.1912}, {"ts": 1770842400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 428.0, "quote_volume": 18.8748, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 18.8748}, {"ts": 1770842460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 244.0, "quote_volume": 10.7604, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 10.7604}, {"ts": 1770842580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 458.0, "quote_volume": 20.1978, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 20.1978}, {"ts": 1770842640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 488.0, "quote_volume": 21.5208, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 21.5208}, {"ts": 1770842820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 304.0, "quote_volume": 13.4064, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 13.4064}, {"ts": 1770842880000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 1849.0, "quote_volume": 81.9047, "trades": 8, "taker_buy_volume": 951.0, "taker_buy_quote": 42.1233}, {"ts": 1770842940000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 1673.0, "quote_volume": 74.1428, "trades": 6, "taker_buy_volume": 289.0, "taker_buy_quote": 12.8316}, {"ts": 1770843000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 214.0, "quote_volume": 9.4802, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.4802}, {"ts": 1770843120000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 10472.0, "quote_volume": 462.1989, "trades": 8, "taker_buy_volume": 458.0, "taker_buy_quote": 20.2665}, {"ts": 1770843180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 339.0, "quote_volume": 14.9838, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 14.9838}, {"ts": 1770843240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 927.0, "quote_volume": 41.0054, "trades": 3, "taker_buy_volume": 927.0, "taker_buy_quote": 41.0054}, {"ts": 1770843360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 290.0, "quote_volume": 12.847, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 12.847}, {"ts": 1770843420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2461.0, "quote_volume": 109.0223, "trades": 6, "taker_buy_volume": 2461.0, "taker_buy_quote": 109.0223}, {"ts": 1770843540000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 31383.0, "quote_volume": 1389.4569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 338.0, "quote_volume": 14.9734, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 14.9734}, {"ts": 1770843660000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1390.0, "quote_volume": 61.6014, "trades": 5, "taker_buy_volume": 890.0, "taker_buy_quote": 39.4514}, {"ts": 1770843720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3666.0, "quote_volume": 162.4038, "trades": 4, "taker_buy_volume": 3666.0, "taker_buy_quote": 162.4038}, {"ts": 1770843780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 471.0, "quote_volume": 20.9124, "trades": 2, "taker_buy_volume": 471.0, "taker_buy_quote": 20.9124}, {"ts": 1770843900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 213.0, "quote_volume": 9.4572, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 9.4572}, {"ts": 1770844020000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 387.0, "quote_volume": 17.167, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 10.1676}, {"ts": 1770844080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 259.0, "quote_volume": 11.4996, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.4996}, {"ts": 1770844200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 427.0, "quote_volume": 18.9588, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 18.9588}, {"ts": 1770844260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 251.0, "quote_volume": 11.1193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844380000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 650.0, "quote_volume": 28.8407, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 20.2908}, {"ts": 1770844440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 244.0, "quote_volume": 10.8336, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 10.8336}, {"ts": 1770844500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 535.0, "quote_volume": 23.7005, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 23.7005}, {"ts": 1770844620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 325.0, "quote_volume": 14.3975, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 14.3975}, {"ts": 1770844740000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 3592.0, "quote_volume": 159.1698, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 19.6248}, {"ts": 1770844800000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 1962.0, "quote_volume": 86.9455, "trades": 4, "taker_buy_volume": 289.0, "taker_buy_quote": 12.8316}, {"ts": 1770844860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6212.0, "quote_volume": 275.1916, "trades": 3, "taker_buy_volume": 6212.0, "taker_buy_quote": 275.1916}, {"ts": 1770844920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 18502.0, "quote_volume": 821.4888, "trades": 8, "taker_buy_volume": 15352.0, "taker_buy_quote": 681.6288}, {"ts": 1770844980000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 329.0, "quote_volume": 14.5961, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5016}, {"ts": 1770845040000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 58370.0, "quote_volume": 2593.9848, "trades": 5, "taker_buy_volume": 58370.0, "taker_buy_quote": 2593.9848}, {"ts": 1770845100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4752.0, "quote_volume": 211.9392, "trades": 10, "taker_buy_volume": 4752.0, "taker_buy_quote": 211.9392}, {"ts": 1770845160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 229.0, "quote_volume": 10.2363, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.2363}, {"ts": 1770845220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 799.0, "quote_volume": 35.7153, "trades": 5, "taker_buy_volume": 799.0, "taker_buy_quote": 35.7153}, {"ts": 1770845340000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 1227.0, "quote_volume": 54.9062, "trades": 3, "taker_buy_volume": 593.0, "taker_buy_quote": 26.5664}, {"ts": 1770845400000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.0448, "volume": 10528.0, "quote_volume": 472.2779, "trades": 6, "taker_buy_volume": 10028.0, "taker_buy_quote": 449.8779}, {"ts": 1770845460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 467.0, "quote_volume": 20.8749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845580000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 1464.0, "quote_volume": 65.7012, "trades": 8, "taker_buy_volume": 1464.0, "taker_buy_quote": 65.7012}, {"ts": 1770845640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 308.0, "quote_volume": 13.7984, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 13.7984}, {"ts": 1770845700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 357.0, "quote_volume": 15.9936, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 15.9936}, {"ts": 1770845760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845820000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 360.0, "quote_volume": 16.164, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 16.164}, {"ts": 1770845880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1008.0, "quote_volume": 45.2592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846060000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2635.0, "quote_volume": 117.7845, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846240000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 216.0, "quote_volume": 9.6552, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.6552}, {"ts": 1770846420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1361.0, "quote_volume": 60.8367, "trades": 3, "taker_buy_volume": 1361.0, "taker_buy_quote": 60.8367}, {"ts": 1770846720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 837.0, "quote_volume": 37.4976, "trades": 7, "taker_buy_volume": 837.0, "taker_buy_quote": 37.4976}, {"ts": 1770846780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1240.0, "quote_volume": 55.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3531.0, "quote_volume": 158.1888, "trades": 2, "taker_buy_volume": 3531.0, "taker_buy_quote": 158.1888}, {"ts": 1770846960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 33121.0, "quote_volume": 1483.8208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3463.0, "quote_volume": 155.1424, "trades": 2, "taker_buy_volume": 3463.0, "taker_buy_quote": 155.1424}, {"ts": 1770847200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2359.0, "quote_volume": 105.9191, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 16.1191}, {"ts": 1770847320000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847380000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 33353.0, "quote_volume": 1494.5054, "trades": 13, "taker_buy_volume": 3050.0, "taker_buy_quote": 136.64}, {"ts": 1770847440000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 17686.0, "quote_volume": 792.2474, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 7089.0, "quote_volume": 317.5872, "trades": 5, "taker_buy_volume": 3939.0, "taker_buy_quote": 176.4672}, {"ts": 1770847620000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 11450.0, "quote_volume": 512.9043, "trades": 10, "taker_buy_volume": 7772.0, "taker_buy_quote": 348.1856}, {"ts": 1770847680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 329.0, "quote_volume": 14.7392, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 14.7392}, {"ts": 1770847740000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 10545.0, "quote_volume": 472.2684, "trades": 10, "taker_buy_volume": 4039.0, "taker_buy_quote": 180.9472}, {"ts": 1770847800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 262.0, "quote_volume": 11.7114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 255.0, "quote_volume": 11.3985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 11848.0, "quote_volume": 529.6056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 722.0, "quote_volume": 32.3456, "trades": 3, "taker_buy_volume": 422.0, "taker_buy_quote": 18.9056}, {"ts": 1770848100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 546.0, "quote_volume": 24.5154, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 24.5154}, {"ts": 1770848160000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 5375.0, "quote_volume": 241.3442, "trades": 31, "taker_buy_volume": 1297.0, "taker_buy_quote": 58.242}, {"ts": 1770848220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848280000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 46996.0, "quote_volume": 2105.7358, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 12583.0, "quote_volume": 563.7184, "trades": 3, "taker_buy_volume": 12583.0, "taker_buy_quote": 563.7184}, {"ts": 1770848400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 11126.0, "quote_volume": 498.4448, "trades": 10, "taker_buy_volume": 1009.0, "taker_buy_quote": 45.2032}, {"ts": 1770848460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 482.0, "quote_volume": 21.6418, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 21.6418}, {"ts": 1770848580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 196.0, "quote_volume": 8.8004, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.8004}, {"ts": 1770848640000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848700000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 779.0, "quote_volume": 34.9218, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 34.9218}, {"ts": 1770848760000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848820000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 210.0, "quote_volume": 9.429, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.429}, {"ts": 1770848880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 512.0, "quote_volume": 22.9376, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 22.9376}, {"ts": 1770848940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849060000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 1174.0, "quote_volume": 52.68, "trades": 6, "taker_buy_volume": 1174.0, "taker_buy_quote": 52.68}, {"ts": 1770849120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849180000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.0448, "volume": 22370.0, "quote_volume": 1002.224, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 10.8}, {"ts": 1770849240000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 225.0, "quote_volume": 10.125, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.125}, {"ts": 1770849300000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 450.0, "quote_volume": 20.205, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.205}, {"ts": 1770849420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 381.0, "quote_volume": 17.1069, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 17.1069}, {"ts": 1770849480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849540000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 496.0, "quote_volume": 22.2959, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.2959}, {"ts": 1770849600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 629.0, "quote_volume": 28.2421, "trades": 4, "taker_buy_volume": 629.0, "taker_buy_quote": 28.2421}, {"ts": 1770849660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849720000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 2749.0, "quote_volume": 123.1762, "trades": 4, "taker_buy_volume": 210.0, "taker_buy_quote": 9.429}, {"ts": 1770849780000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 392.0, "quote_volume": 17.6008, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 17.6008}, {"ts": 1770849840000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 483.0, "quote_volume": 21.6384, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 21.6384}, {"ts": 1770850020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 226.0, "quote_volume": 10.1248, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.1248}, {"ts": 1770850080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 227.0, "quote_volume": 10.1696, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.1696}, {"ts": 1770850200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 452.0, "quote_volume": 20.2496, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 20.2496}, {"ts": 1770850260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 342.0, "quote_volume": 15.2874, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 15.2874}, {"ts": 1770850320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850380000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 1403.0, "quote_volume": 62.592, "trades": 5, "taker_buy_volume": 378.0, "taker_buy_quote": 16.877}, {"ts": 1770850440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850860000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 8337.0, "quote_volume": 370.9253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 428.0, "quote_volume": 19.046, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 19.046}, {"ts": 1770850980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 499.0, "quote_volume": 22.2554, "trades": 4, "taker_buy_volume": 375.0, "taker_buy_quote": 16.725}, {"ts": 1770851160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 364.0, "quote_volume": 16.2708, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 16.2708}, {"ts": 1770851220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 675.0, "quote_volume": 30.24, "trades": 3, "taker_buy_volume": 675.0, "taker_buy_quote": 30.24}, {"ts": 1770851280000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851340000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 535.0, "quote_volume": 23.8972, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 16.1814}, {"ts": 1770851400000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 8886.0, "quote_volume": 396.3412, "trades": 7, "taker_buy_volume": 256.0, "taker_buy_quote": 11.4432}, {"ts": 1770851460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851520000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 9635.0, "quote_volume": 428.7847, "trades": 11, "taker_buy_volume": 498.0, "taker_buy_quote": 22.1882}, {"ts": 1770851580000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 60043.0, "quote_volume": 2677.5454, "trades": 9, "taker_buy_volume": 60043.0, "taker_buy_quote": 2677.5454}, {"ts": 1770851640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4038.0, "quote_volume": 180.0948, "trades": 5, "taker_buy_volume": 438.0, "taker_buy_quote": 19.5348}, {"ts": 1770851760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 324.0, "quote_volume": 14.4504, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 14.4504}, {"ts": 1770851820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4841.0, "quote_volume": 215.9086, "trades": 22, "taker_buy_volume": 1241.0, "taker_buy_quote": 55.3486}, {"ts": 1770851880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 483.0, "quote_volume": 21.5901, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 21.5901}, {"ts": 1770851940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 374.0, "quote_volume": 16.6804, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 16.6804}, {"ts": 1770852000000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 28784.0, "quote_volume": 1280.4638, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852060000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 7775.0, "quote_volume": 345.2947, "trades": 7, "taker_buy_volume": 1088.0, "taker_buy_quote": 48.3919}, {"ts": 1770852120000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 9674.0, "quote_volume": 428.5854, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 12.0768}, {"ts": 1770852180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852240000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 542.0, "quote_volume": 24.0843, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 8.6775}, {"ts": 1770852300000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 437.0, "quote_volume": 19.4224, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 19.4224}, {"ts": 1770852360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 310.0, "quote_volume": 13.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 211.0, "quote_volume": 9.3895, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.3895}, {"ts": 1770852480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 271.0, "quote_volume": 12.0595, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 12.0595}, {"ts": 1770852540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 257.0, "quote_volume": 11.4365, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.4365}, {"ts": 1770852660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2673.0, "quote_volume": 118.9485, "trades": 5, "taker_buy_volume": 2673.0, "taker_buy_quote": 118.9485}, {"ts": 1770852720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1654.0, "quote_volume": 73.7684, "trades": 14, "taker_buy_volume": 1654.0, "taker_buy_quote": 73.7684}, {"ts": 1770852780000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 3870.0, "quote_volume": 172.242, "trades": 21, "taker_buy_volume": 270.0, "taker_buy_quote": 12.042}, {"ts": 1770852840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 270.0, "quote_volume": 12.042, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.042}, {"ts": 1770852900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4602.0, "quote_volume": 205.2492, "trades": 9, "taker_buy_volume": 4602.0, "taker_buy_quote": 205.2492}, {"ts": 1770852960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 465.0, "quote_volume": 20.739, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.739}, {"ts": 1770853020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1872.0, "quote_volume": 83.4912, "trades": 13, "taker_buy_volume": 1872.0, "taker_buy_quote": 83.4912}, {"ts": 1770853140000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 774.0, "quote_volume": 34.5414, "trades": 3, "taker_buy_volume": 774.0, "taker_buy_quote": 34.5414}, {"ts": 1770853200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 6188.0, "quote_volume": 276.6036, "trades": 6, "taker_buy_volume": 5296.0, "taker_buy_quote": 236.7312}, {"ts": 1770853260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2224.0, "quote_volume": 99.4128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 390.0, "quote_volume": 17.433, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 17.433}, {"ts": 1770853380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 195.0, "quote_volume": 8.7165, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.7165}, {"ts": 1770853440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853500000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 1324.0, "quote_volume": 59.2053, "trades": 9, "taker_buy_volume": 1324.0, "taker_buy_quote": 59.2053}, {"ts": 1770853560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 493.0, "quote_volume": 22.0864, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 22.0864}, {"ts": 1770853620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4137.0, "quote_volume": 184.9239, "trades": 6, "taker_buy_volume": 4137.0, "taker_buy_quote": 184.9239}, {"ts": 1770853680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 459.0, "quote_volume": 20.5173, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 20.5173}, {"ts": 1770853740000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 3870.0, "quote_volume": 172.629, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 12.069}, {"ts": 1770853800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853860000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 573.0, "quote_volume": 25.5813, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 25.5813}, {"ts": 1770853920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 389.0, "quote_volume": 17.3883, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 17.3883}, {"ts": 1770853980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 782.0, "quote_volume": 34.8982, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 9.387}, {"ts": 1770854100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 225.0, "quote_volume": 10.0575, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.0575}, {"ts": 1770854160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 744.0, "quote_volume": 33.1824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 240.0, "quote_volume": 10.728, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.728}, {"ts": 1770854280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 450.0, "quote_volume": 20.115, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.115}, {"ts": 1770854340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 223.0, "quote_volume": 9.9681, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9681}, {"ts": 1770854460000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 5651.0, "quote_volume": 252.1197, "trades": 7, "taker_buy_volume": 851.0, "taker_buy_quote": 38.0397}, {"ts": 1770854520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 210.0, "quote_volume": 9.408, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.408}, {"ts": 1770854580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3600.0, "quote_volume": 160.92, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 240.0, "quote_volume": 10.728, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.728}, {"ts": 1770854700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2678.0, "quote_volume": 119.7066, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 25.5237}, {"ts": 1770854760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854820000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 7092.0, "quote_volume": 317.0529, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 18.144}, {"ts": 1770854880000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 22073.0, "quote_volume": 986.7749, "trades": 11, "taker_buy_volume": 1118.0, "taker_buy_quote": 50.0864}, {"ts": 1770854940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 211.0, "quote_volume": 9.4528, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.4528}, {"ts": 1770855060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 406.0, "quote_volume": 18.1888, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 18.1888}, {"ts": 1770855120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 210.0, "quote_volume": 9.408, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.408}, {"ts": 1770855240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 2994.0, "quote_volume": 134.1312, "trades": 13, "taker_buy_volume": 2994.0, "taker_buy_quote": 134.1312}, {"ts": 1770855300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 240.0, "quote_volume": 10.776, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.776}, {"ts": 1770855420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 480.0, "quote_volume": 21.552, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.552}, {"ts": 1770855480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 180.0, "quote_volume": 8.082, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 8.082}, {"ts": 1770855600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 6452.0, "quote_volume": 289.6948, "trades": 7, "taker_buy_volume": 591.0, "taker_buy_quote": 26.5359}, {"ts": 1770855660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855720000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 11817.0, "quote_volume": 529.4466, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 20.205}, {"ts": 1770855780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 20000.0, "quote_volume": 896.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 466.0, "quote_volume": 20.9234, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.9234}, {"ts": 1770855960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 270.0, "quote_volume": 12.123, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.123}, {"ts": 1770856020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 271.0, "quote_volume": 12.1408, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 12.1408}, {"ts": 1770856140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 225.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.08}, {"ts": 1770856200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4809.0, "quote_volume": 215.4432, "trades": 3, "taker_buy_volume": 4809.0, "taker_buy_quote": 215.4432}, {"ts": 1770856260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 466.0, "quote_volume": 20.9234, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.9234}, {"ts": 1770856320000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 22622.0, "quote_volume": 1013.8581, "trades": 6, "taker_buy_volume": 325.0, "taker_buy_quote": 14.5925}, {"ts": 1770856380000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1688.0, "quote_volume": 75.7912, "trades": 8, "taker_buy_volume": 936.0, "taker_buy_quote": 42.0264}, {"ts": 1770856440000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 4005.0, "quote_volume": 179.8455, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 18.2055}, {"ts": 1770856500000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 941.0, "quote_volume": 42.2891, "trades": 3, "taker_buy_volume": 941.0, "taker_buy_quote": 42.2891}, {"ts": 1770856560000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856620000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 532.0, "quote_volume": 23.961, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 23.961}, {"ts": 1770856680000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 576.0, "quote_volume": 25.962, "trades": 4, "taker_buy_volume": 420.0, "taker_buy_quote": 18.942}, {"ts": 1770856740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 496.0, "quote_volume": 22.32, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.32}, {"ts": 1770856920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 541.0, "quote_volume": 24.345, "trades": 1, "taker_buy_volume": 541.0, "taker_buy_quote": 24.345}, {"ts": 1770856980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 405.0, "quote_volume": 18.225, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 18.225}, {"ts": 1770857100000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2041.0, "quote_volume": 91.845, "trades": 9, "taker_buy_volume": 2041.0, "taker_buy_quote": 91.845}, {"ts": 1770857160000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857220000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857280000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 435.0, "quote_volume": 19.575, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.575}, {"ts": 1770857340000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857400000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 7330.0, "quote_volume": 329.117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857460000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 2037.0, "quote_volume": 91.4883, "trades": 9, "taker_buy_volume": 987.0, "taker_buy_quote": 44.3433}, {"ts": 1770857520000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 33400.0, "quote_volume": 1499.684, "trades": 7, "taker_buy_volume": 23848.0, "taker_buy_quote": 1070.7992}, {"ts": 1770857580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 901.0, "quote_volume": 40.4549, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 16.2089}, {"ts": 1770857640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 210.0, "quote_volume": 9.45, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.45}, {"ts": 1770857700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 451.0, "quote_volume": 20.295, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.295}, {"ts": 1770857760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857880000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 712.0, "quote_volume": 32.0198, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 22.95}, {"ts": 1770857940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 155.0, "quote_volume": 6.9595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 310.0, "quote_volume": 13.919, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.919}, {"ts": 1770858060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1239.0, "quote_volume": 55.755, "trades": 8, "taker_buy_volume": 1089.0, "taker_buy_quote": 49.005}, {"ts": 1770858120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 5444.0, "quote_volume": 244.98, "trades": 4, "taker_buy_volume": 3944.0, "taker_buy_quote": 177.48}, {"ts": 1770858180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3402.0, "quote_volume": 153.4302, "trades": 2, "taker_buy_volume": 3402.0, "taker_buy_quote": 153.4302}, {"ts": 1770858240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 255.0, "quote_volume": 11.5005, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.5005}, {"ts": 1770858300000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 591.0, "quote_volume": 26.6399, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 20.2499}, {"ts": 1770858360000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858420000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 31430.0, "quote_volume": 1417.493, "trades": 6, "taker_buy_volume": 30583.0, "taker_buy_quote": 1379.2933}, {"ts": 1770858480000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 434.0, "quote_volume": 19.5734, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 19.5734}, {"ts": 1770858540000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 990.0, "quote_volume": 44.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 195.0, "quote_volume": 8.7945, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.7945}, {"ts": 1770858660000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 195.0, "quote_volume": 8.7945, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.7945}, {"ts": 1770858720000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 331.0, "quote_volume": 14.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858780000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 6395.0, "quote_volume": 288.4399, "trades": 46, "taker_buy_volume": 3110.0, "taker_buy_quote": 140.2864}, {"ts": 1770858840000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 911.0, "quote_volume": 41.0861, "trades": 7, "taker_buy_volume": 911.0, "taker_buy_quote": 41.0861}, {"ts": 1770858900000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 255.0, "quote_volume": 11.526, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.526}, {"ts": 1770858960000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 624.0, "quote_volume": 28.2048, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 28.2048}, {"ts": 1770859020000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859080000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 7300.0, "quote_volume": 329.96, "trades": 11, "taker_buy_volume": 3700.0, "taker_buy_quote": 167.24}, {"ts": 1770859140000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859260000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859320000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4326.0, "quote_volume": 195.5352, "trades": 3, "taker_buy_volume": 4326.0, "taker_buy_quote": 195.5352}, {"ts": 1770859380000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859440000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859500000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 2027.0, "quote_volume": 91.6204, "trades": 8, "taker_buy_volume": 2027.0, "taker_buy_quote": 91.6204}, {"ts": 1770859560000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859620000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 392.0, "quote_volume": 17.7576, "trades": 1, "taker_buy_volume": 392.0, "taker_buy_quote": 17.7576}, {"ts": 1770859680000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 4650.0, "quote_volume": 210.575, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 163.08}, {"ts": 1770859740000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 699.0, "quote_volume": 31.6647, "trades": 1, "taker_buy_volume": 699.0, "taker_buy_quote": 31.6647}, {"ts": 1770859800000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 131.0, "quote_volume": 5.9212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859860000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 612.0, "quote_volume": 27.7236, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 27.7236}, {"ts": 1770859920000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 441.0, "quote_volume": 19.9773, "trades": 1, "taker_buy_volume": 441.0, "taker_buy_quote": 19.9773}, {"ts": 1770859980000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860040000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860100000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860160000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 3495.0, "quote_volume": 158.3235, "trades": 2, "taker_buy_volume": 3495.0, "taker_buy_quote": 158.3235}, {"ts": 1770860220000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 358.0, "quote_volume": 16.2174, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 16.2174}, {"ts": 1770860280000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 953.0, "quote_volume": 43.1709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860340000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 1552.0, "quote_volume": 70.3056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860400000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860460000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860520000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 3823.0, "quote_volume": 173.1819, "trades": 3, "taker_buy_volume": 3823.0, "taker_buy_quote": 173.1819}, {"ts": 1770860580000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860640000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 442.0, "quote_volume": 19.9784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860700000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860760000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860820000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860880000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 11549.0, "quote_volume": 522.0148, "trades": 6, "taker_buy_volume": 229.0, "taker_buy_quote": 10.3508}, {"ts": 1770860940000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 230.0, "quote_volume": 10.396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861000000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 453.0, "quote_volume": 20.4756, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 20.4756}, {"ts": 1770861060000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 2877.0, "quote_volume": 130.0404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861120000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 454.0, "quote_volume": 20.4754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861300000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861360000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1724.0, "quote_volume": 77.9248, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 13.108}, {"ts": 1770861420000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861540000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 414.0, "quote_volume": 18.6714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4966.0, "quote_volume": 223.9666, "trades": 14, "taker_buy_volume": 3282.0, "taker_buy_quote": 148.0182}, {"ts": 1770861660000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4636.0, "quote_volume": 209.0836, "trades": 34, "taker_buy_volume": 1474.0, "taker_buy_quote": 66.4774}, {"ts": 1770861720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1149.0, "quote_volume": 51.8199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 287.0, "quote_volume": 12.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 493.0, "quote_volume": 22.185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861960000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862020000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 208.0, "quote_volume": 9.3808, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3808}, {"ts": 1770862080000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 1564.0, "quote_volume": 70.5096, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862140000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862200000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 246.0, "quote_volume": 11.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862260000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 827.0, "quote_volume": 37.215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862320000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862380000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 810.0, "quote_volume": 36.4218, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 13.05}, {"ts": 1770862440000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 7394.0, "quote_volume": 332.73, "trades": 4, "taker_buy_volume": 7130.0, "taker_buy_quote": 320.85}, {"ts": 1770862500000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 696.0, "quote_volume": 31.32, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 706.0, "quote_volume": 31.727, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 12.42}, {"ts": 1770862620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 914.0, "quote_volume": 41.13, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 9.63}, {"ts": 1770862800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 288.0, "quote_volume": 12.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 267.0, "quote_volume": 12.015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 243.0, "quote_volume": 10.935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863100000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 427.0, "quote_volume": 19.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863160000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863220000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 503.0, "quote_volume": 22.635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863280000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 12083.0, "quote_volume": 543.1401, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863400000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 13258.0, "quote_volume": 595.2842, "trades": 33, "taker_buy_volume": 7241.0, "taker_buy_quote": 325.1209}, {"ts": 1770863460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 371.0, "quote_volume": 16.6579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863580000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 389357.0, "quote_volume": 17520.9973, "trades": 13, "taker_buy_volume": 388680.0, "taker_buy_quote": 17490.6}, {"ts": 1770863640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863760000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1832.0, "quote_volume": 82.2568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863820000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1910.0, "quote_volume": 85.759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 750.0, "quote_volume": 33.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1968.0, "quote_volume": 88.3632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 931.0, "quote_volume": 41.8019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 935.0, "quote_volume": 41.9815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1227.0, "quote_volume": 55.0923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1778.0, "quote_volume": 79.8322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1161.0, "quote_volume": 52.1289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1046.0, "quote_volume": 46.9654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864360000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 2391.0, "quote_volume": 107.223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1094.0, "quote_volume": 49.0112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 980.0, "quote_volume": 43.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864540000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 20644.0, "quote_volume": 926.8432, "trades": 7, "taker_buy_volume": 19920.0, "taker_buy_quote": 894.408}, {"ts": 1770864600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 346.0, "quote_volume": 15.5354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 209.0, "quote_volume": 9.3632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 513.0, "quote_volume": 22.9824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 7785.0, "quote_volume": 348.768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865440000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 10312.0, "quote_volume": 463.0088, "trades": 3, "taker_buy_volume": 10312.0, "taker_buy_quote": 463.0088}, {"ts": 1770865500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865560000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2000.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 90.0}, {"ts": 1770865680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 11451.0, "quote_volume": 515.295, "trades": 22, "taker_buy_volume": 7927.0, "taker_buy_quote": 356.715}, {"ts": 1770865920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 258.0, "quote_volume": 11.61, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 11.61}, {"ts": 1770865980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866100000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866160000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866220000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866280000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866340000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866400000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866460000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 129.0, "quote_volume": 5.805, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 5.805}, {"ts": 1770866520000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 19577.0, "quote_volume": 877.0496, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866820000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 240.0, "quote_volume": 10.776, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.776}, {"ts": 1770866880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 480.0, "quote_volume": 21.552, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.552}, {"ts": 1770867000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 232.0, "quote_volume": 10.3936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 270.0, "quote_volume": 12.123, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.123}, {"ts": 1770867120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 195.0, "quote_volume": 8.7555, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.7555}, {"ts": 1770867180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 8441.0, "quote_volume": 379.0009, "trades": 13, "taker_buy_volume": 4841.0, "taker_buy_quote": 217.3609}, {"ts": 1770867300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867420000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 584.0, "quote_volume": 26.28, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 26.28}, {"ts": 1770867480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 3600.0, "quote_volume": 161.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4515.0, "quote_volume": 202.7235, "trades": 3, "taker_buy_volume": 4515.0, "taker_buy_quote": 202.7235}, {"ts": 1770867600000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 420.0, "quote_volume": 18.9, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 18.9}, {"ts": 1770867660000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 3762.0, "quote_volume": 168.9408, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 12.15}, {"ts": 1770867720000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 405.0, "quote_volume": 18.225, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 18.225}, {"ts": 1770867840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 270.0, "quote_volume": 12.15, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.15}, {"ts": 1770867900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 496.0, "quote_volume": 22.2704, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.2704}, {"ts": 1770868020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 594.0, "quote_volume": 26.6706, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 26.6706}, {"ts": 1770868080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 526.0, "quote_volume": 23.6174, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 23.6174}, {"ts": 1770868200000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 507.0, "quote_volume": 22.7406, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 12.123}, {"ts": 1770868260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868320000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 241.0, "quote_volume": 10.8209, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.8209}, {"ts": 1770868380000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 406.0, "quote_volume": 18.2294, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 18.2294}, {"ts": 1770868440000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 5885.0, "quote_volume": 264.2365, "trades": 7, "taker_buy_volume": 2741.0, "taker_buy_quote": 123.0709}, {"ts": 1770868560000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 891.0, "quote_volume": 39.9619, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 20.2499}, {"ts": 1770868620000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 439.0, "quote_volume": 19.7111, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 19.7111}, {"ts": 1770868680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 10000.0, "quote_volume": 448.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 526.0, "quote_volume": 23.6174, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 23.6174}, {"ts": 1770868800000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868860000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868920000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 421.0, "quote_volume": 18.9029, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 18.9029}, {"ts": 1770868980000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1067.0, "quote_volume": 47.9083, "trades": 4, "taker_buy_volume": 1067.0, "taker_buy_quote": 47.9083}, {"ts": 1770869040000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 286.0, "quote_volume": 12.8414, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.8414}, {"ts": 1770869160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 526.0, "quote_volume": 23.6174, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 23.6174}, {"ts": 1770869220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 241.0, "quote_volume": 10.8209, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.8209}, {"ts": 1770869340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 271.0, "quote_volume": 12.1679, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 12.1679}, {"ts": 1770869400000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 270.0, "quote_volume": 12.123, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.123}, {"ts": 1770869520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 211.0, "quote_volume": 9.4739, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.4739}, {"ts": 1770869580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869640000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 256.0, "quote_volume": 11.4944, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.4944}, {"ts": 1770869700000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 482.0, "quote_volume": 21.6418, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 21.6418}, {"ts": 1770869760000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 241.0, "quote_volume": 10.7968, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.7968}, {"ts": 1770869880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 270.0, "quote_volume": 12.096, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.096}, {"ts": 1770869940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 30032.0, "quote_volume": 1345.4336, "trades": 23, "taker_buy_volume": 26728.0, "taker_buy_quote": 1197.4144}, {"ts": 1770870000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 6263.0, "quote_volume": 280.5824, "trades": 41, "taker_buy_volume": 2663.0, "taker_buy_quote": 119.3024}, {"ts": 1770870060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3624.0, "quote_volume": 162.3552, "trades": 12, "taker_buy_volume": 3624.0, "taker_buy_quote": 162.3552}, {"ts": 1770870120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 130.0, "quote_volume": 5.811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 496.0, "quote_volume": 22.2208, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.2208}, {"ts": 1770870300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3365.0, "quote_volume": 150.752, "trades": 3, "taker_buy_volume": 544.0, "taker_buy_quote": 24.3712}, {"ts": 1770870360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 481.0, "quote_volume": 21.5488, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.5488}, {"ts": 1770870480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870540000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 725.0, "quote_volume": 32.43, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 10.08}, {"ts": 1770870600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 255.0, "quote_volume": 11.424, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.424}, {"ts": 1770870660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 450.0, "quote_volume": 20.16, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.16}, {"ts": 1770870780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 195.0, "quote_volume": 8.736, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.736}, {"ts": 1770870840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 11611.0, "quote_volume": 519.0117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870900000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 20816.0, "quote_volume": 931.1896, "trades": 29, "taker_buy_volume": 10659.0, "taker_buy_quote": 477.1717}, {"ts": 1770870960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 389.0, "quote_volume": 17.3883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871020000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 9446.0, "quote_volume": 423.1559, "trades": 14, "taker_buy_volume": 9197.0, "taker_buy_quote": 412.0256}, {"ts": 1770871080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 585.0, "quote_volume": 26.2665, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 26.2665}, {"ts": 1770871140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 12368.0, "quote_volume": 554.0864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 360.0, "quote_volume": 16.128, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 16.128}, {"ts": 1770871320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 240.0, "quote_volume": 10.752, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.752}, {"ts": 1770871380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 600.0, "quote_volume": 26.88, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 26.88}, {"ts": 1770871500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 541.0, "quote_volume": 24.2368, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 24.2368}, {"ts": 1770871680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 225.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.08}, {"ts": 1770871800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 225.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.08}, {"ts": 1770871860000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871920000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 6569.0, "quote_volume": 293.6748, "trades": 4, "taker_buy_volume": 405.0, "taker_buy_quote": 18.144}, {"ts": 1770871980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 270.0, "quote_volume": 12.069, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.069}, {"ts": 1770872040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 310.0, "quote_volume": 13.826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872100000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 523.0, "quote_volume": 23.3543, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.7395}, {"ts": 1770872160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 255.0, "quote_volume": 11.3985, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.3985}, {"ts": 1770872220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872280000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 545.0, "quote_volume": 24.3326, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 11.4432}, {"ts": 1770872340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 494.0, "quote_volume": 22.0818, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.0818}, {"ts": 1770872400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 267.0, "quote_volume": 11.9082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 951.0, "quote_volume": 42.5097, "trades": 6, "taker_buy_volume": 951.0, "taker_buy_quote": 42.5097}, {"ts": 1770872580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 195.0, "quote_volume": 8.7165, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.7165}, {"ts": 1770872640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 268.0, "quote_volume": 11.9528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 270.0, "quote_volume": 12.069, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.069}, {"ts": 1770872760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 556.0, "quote_volume": 24.8532, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 24.8532}, {"ts": 1770872820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 8646.0, "quote_volume": 386.4762, "trades": 25, "taker_buy_volume": 5541.0, "taker_buy_quote": 247.6827}, {"ts": 1770872880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1319.0, "quote_volume": 58.9593, "trades": 9, "taker_buy_volume": 1319.0, "taker_buy_quote": 58.9593}, {"ts": 1770872940000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 734.0, "quote_volume": 32.8338, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 20.8095}, {"ts": 1770873000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 270.0, "quote_volume": 12.069, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.069}, {"ts": 1770873060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 387.0, "quote_volume": 17.2602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 269.0, "quote_volume": 12.0243, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 12.0243}, {"ts": 1770873180000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 3580.0, "quote_volume": 159.692, "trades": 4, "taker_buy_volume": 240.0, "taker_buy_quote": 10.728}, {"ts": 1770873240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4974.0, "quote_volume": 221.343, "trades": 9, "taker_buy_volume": 1020.0, "taker_buy_quote": 45.39}, {"ts": 1770873300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 554.0, "quote_volume": 24.7084, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 24.7084}, {"ts": 1770873360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 510.0, "quote_volume": 22.695, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.695}, {"ts": 1770873540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 270.0, "quote_volume": 12.015, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.015}, {"ts": 1770873600000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 6023.0, "quote_volume": 267.4722, "trades": 7, "taker_buy_volume": 510.0, "taker_buy_quote": 22.695}, {"ts": 1770873660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3609.0, "quote_volume": 160.9614, "trades": 6, "taker_buy_volume": 3046.0, "taker_buy_quote": 135.8516}, {"ts": 1770873720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 9783.0, "quote_volume": 436.3218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 300.0, "quote_volume": 13.38, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.38}, {"ts": 1770873840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4390.0, "quote_volume": 195.794, "trades": 4, "taker_buy_volume": 4169.0, "taker_buy_quote": 185.9374}, {"ts": 1770873900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 391.0, "quote_volume": 17.3995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873960000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 557.0, "quote_volume": 24.8135, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 12.042}, {"ts": 1770874020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 255.0, "quote_volume": 11.373, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.373}, {"ts": 1770874080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 480.0, "quote_volume": 21.408, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.408}, {"ts": 1770874200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 210.0, "quote_volume": 9.366, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.366}, {"ts": 1770874260000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 4366.0, "quote_volume": 194.9988, "trades": 6, "taker_buy_volume": 3811.0, "taker_buy_quote": 170.273}, {"ts": 1770874320000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 4121.0, "quote_volume": 184.2371, "trades": 4, "taker_buy_volume": 4121.0, "taker_buy_quote": 184.2371}, {"ts": 1770874380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 945.0, "quote_volume": 42.336, "trades": 3, "taker_buy_volume": 945.0, "taker_buy_quote": 42.336}, {"ts": 1770874500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 284.0, "quote_volume": 12.7232, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 12.7232}, {"ts": 1770874560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 312.0, "quote_volume": 13.9464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874620000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 7198.0, "quote_volume": 321.7761, "trades": 8, "taker_buy_volume": 794.0, "taker_buy_quote": 35.5173}, {"ts": 1770874680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 437.0, "quote_volume": 19.5339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874920000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 611.0, "quote_volume": 27.2797, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.0077}, {"ts": 1770874980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 284.0, "quote_volume": 12.6948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 290.0, "quote_volume": 12.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2784.0, "quote_volume": 124.4448, "trades": 3, "taker_buy_volume": 2784.0, "taker_buy_quote": 124.4448}, {"ts": 1770875400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 261.0, "quote_volume": 11.6667, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 11.6667}, {"ts": 1770875520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 281.0, "quote_volume": 12.5607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 266.0, "quote_volume": 11.8902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1105.0, "quote_volume": 49.3935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875940000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876000000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 817.0, "quote_volume": 36.4928, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 12.0243}, {"ts": 1770876060000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 223.0, "quote_volume": 9.9681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876240000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4112.0, "quote_volume": 183.8064, "trades": 3, "taker_buy_volume": 3805.0, "taker_buy_quote": 170.0835}, {"ts": 1770876360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 483.0, "quote_volume": 21.5901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2154.0, "quote_volume": 96.2838, "trades": 16, "taker_buy_volume": 2154.0, "taker_buy_quote": 96.2838}, {"ts": 1770876720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4258.0, "quote_volume": 190.3326, "trades": 3, "taker_buy_volume": 3865.0, "taker_buy_quote": 172.7655}, {"ts": 1770876780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 133.0, "quote_volume": 5.9451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 225.0, "quote_volume": 10.0575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 387.0, "quote_volume": 17.2989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 5069.0, "quote_volume": 227.0912, "trades": 4, "taker_buy_volume": 5069.0, "taker_buy_quote": 227.0912}, {"ts": 1770877320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 293.0, "quote_volume": 13.1264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 986.0, "quote_volume": 44.2714, "trades": 2, "taker_buy_volume": 986.0, "taker_buy_quote": 44.2714}, {"ts": 1770877560000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4532.0, "quote_volume": 203.4868, "trades": 3, "taker_buy_volume": 3868.0, "taker_buy_quote": 173.6732}, {"ts": 1770877620000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 68209.0, "quote_volume": 3068.9937, "trades": 13, "taker_buy_volume": 23698.0, "taker_buy_quote": 1066.0202}, {"ts": 1770877680000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 215.0, "quote_volume": 9.6535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 482.0, "quote_volume": 21.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 207.0, "quote_volume": 9.315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 200.0, "quote_volume": 9.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878040000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 445.0, "quote_volume": 19.9805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 255.0, "quote_volume": 11.4495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 270.0, "quote_volume": 12.123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 484.0, "quote_volume": 21.7316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878400000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 628.0, "quote_volume": 28.236, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 17.46}, {"ts": 1770878460000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1738.0, "quote_volume": 78.21, "trades": 12, "taker_buy_volume": 1614.0, "taker_buy_quote": 72.63}, {"ts": 1770878520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 267.0, "quote_volume": 11.9883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1390.0, "quote_volume": 62.411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878640000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878700000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 224.0, "quote_volume": 10.0576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878760000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 735.0, "quote_volume": 33.0269, "trades": 3, "taker_buy_volume": 254.0, "taker_buy_quote": 11.43}, {"ts": 1770878820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 213.0, "quote_volume": 9.5637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 486.0, "quote_volume": 21.8214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 459.0, "quote_volume": 20.6091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 296.0, "quote_volume": 13.2904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 227.0, "quote_volume": 10.1923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 264.0, "quote_volume": 11.8536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 577.0, "quote_volume": 25.9073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 205.0, "quote_volume": 9.2045, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.2045}, {"ts": 1770879600000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 1223.0, "quote_volume": 55.0059, "trades": 2, "taker_buy_volume": 932.0, "taker_buy_quote": 41.94}, {"ts": 1770879660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 281.0, "quote_volume": 12.6169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879720000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 478.0, "quote_volume": 21.4144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 232.0, "quote_volume": 10.3936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 9967.0, "quote_volume": 447.5183, "trades": 4, "taker_buy_volume": 9967.0, "taker_buy_quote": 447.5183}, {"ts": 1770879960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 126.0, "quote_volume": 5.6574, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 5.6574}, {"ts": 1770880200000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 199.0, "quote_volume": 8.9351, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.9351}, {"ts": 1770880260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880320000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880380000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880440000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2732.0, "quote_volume": 122.6668, "trades": 1, "taker_buy_volume": 2732.0, "taker_buy_quote": 122.6668}, {"ts": 1770880500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880560000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 818.0, "quote_volume": 36.7282, "trades": 3, "taker_buy_volume": 818.0, "taker_buy_quote": 36.7282}, {"ts": 1770880620000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880680000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880800000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880860000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880920000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880980000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 219.0, "quote_volume": 9.855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2976.0, "quote_volume": 134.2176, "trades": 4, "taker_buy_volume": 2826.0, "taker_buy_quote": 127.4526}, {"ts": 1770881160000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 824.0, "quote_volume": 37.1359, "trades": 4, "taker_buy_volume": 278.0, "taker_buy_quote": 12.5378}, {"ts": 1770881220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881280000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 3799.0, "quote_volume": 171.315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881340000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 41746.0, "quote_volume": 1878.57, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881400000, "open": 0.045, "high": 0.0451, "low": 0.0449, "close": 0.0451, "volume": 12009.0, "quote_volume": 540.4048, "trades": 9, "taker_buy_volume": 11304.0, "taker_buy_quote": 508.7503}, {"ts": 1770881460000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 282.0, "quote_volume": 12.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881520000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 248.0, "quote_volume": 11.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881580000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 294.0, "quote_volume": 13.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 281.0, "quote_volume": 12.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881820000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 787.0, "quote_volume": 35.4303, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 6.9003}, {"ts": 1770881880000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 229.0, "quote_volume": 10.305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 8528.0, "quote_volume": 383.76, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2426.0, "quote_volume": 109.17, "trades": 2, "taker_buy_volume": 2426.0, "taker_buy_quote": 109.17}, {"ts": 1770882180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 386.0, "quote_volume": 17.3314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 282.0, "quote_volume": 12.6618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 493.0, "quote_volume": 22.1357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2711.0, "quote_volume": 121.7239, "trades": 17, "taker_buy_volume": 377.0, "taker_buy_quote": 16.9273}, {"ts": 1770882540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 501.0, "quote_volume": 22.4949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 269.0, "quote_volume": 12.0781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882720000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 295.0, "quote_volume": 13.2455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882780000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882840000, "open": 0.0449, "high": 0.0451, "low": 0.0449, "close": 0.045, "volume": 6916.0, "quote_volume": 311.2486, "trades": 8, "taker_buy_volume": 6443.0, "taker_buy_quote": 289.9896}, {"ts": 1770882900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 249.0, "quote_volume": 11.1801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882960000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 4050.0, "quote_volume": 182.2694, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 182.2694}, {"ts": 1770883020000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 298.0, "quote_volume": 13.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883080000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 702.0, "quote_volume": 31.5695, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 22.365}, {"ts": 1770883140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 209.0, "quote_volume": 9.4259, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.4259}, {"ts": 1770883200000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 479.0, "quote_volume": 21.555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 402.0, "quote_volume": 18.1302, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 18.1302}, {"ts": 1770883320000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 250.0, "quote_volume": 11.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883380000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 414.0, "quote_volume": 18.63, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 492.0, "quote_volume": 22.1892, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 22.1892}, {"ts": 1770883500000, "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.0449, "volume": 5034.0, "quote_volume": 226.3111, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 8.7494}, {"ts": 1770883560000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 665.0, "quote_volume": 29.9003, "trades": 4, "taker_buy_volume": 202.0, "taker_buy_quote": 9.09}, {"ts": 1770883620000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 475.0, "quote_volume": 21.3959, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 9.4259}, {"ts": 1770883680000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 403.0, "quote_volume": 18.1753, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 18.1753}, {"ts": 1770883740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 224.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 660.0, "quote_volume": 29.7, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 537.0, "quote_volume": 24.2187, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 24.2187}, {"ts": 1770883920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 10143.0, "quote_volume": 457.4493, "trades": 6, "taker_buy_volume": 10143.0, "taker_buy_quote": 457.4493}, {"ts": 1770883980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 468.0, "quote_volume": 21.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884040000, "open": 0.045, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 4276.0, "quote_volume": 192.8494, "trades": 4, "taker_buy_volume": 4071.0, "taker_buy_quote": 183.6244}, {"ts": 1770884100000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 446.0, "quote_volume": 20.1592, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.1592}, {"ts": 1770884160000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 850.0, "quote_volume": 38.3952, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 27.2104}, {"ts": 1770884220000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 424.0, "quote_volume": 19.0989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 476.0, "quote_volume": 21.4676, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.4676}, {"ts": 1770884340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 209.0, "quote_volume": 9.4259, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.4259}, {"ts": 1770884400000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 1342.0, "quote_volume": 60.4775, "trades": 8, "taker_buy_volume": 875.0, "taker_buy_quote": 39.4625}, {"ts": 1770884460000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 485.0, "quote_volume": 21.8458, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3808}, {"ts": 1770884520000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 699.0, "quote_volume": 31.5739, "trades": 3, "taker_buy_volume": 699.0, "taker_buy_quote": 31.5739}, {"ts": 1770884580000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884640000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 2539.0, "quote_volume": 114.537, "trades": 3, "taker_buy_volume": 281.0, "taker_buy_quote": 12.7012}, {"ts": 1770884700000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 940.0, "quote_volume": 42.394, "trades": 6, "taker_buy_volume": 223.0, "taker_buy_quote": 10.0573}, {"ts": 1770884820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 283.0, "quote_volume": 12.7633, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.7633}, {"ts": 1770884880000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1081.0, "quote_volume": 48.645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 505.0, "quote_volume": 22.725, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.725}, {"ts": 1770885000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2000.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 90.0}, {"ts": 1770885060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3268.0, "quote_volume": 147.06, "trades": 3, "taker_buy_volume": 3268.0, "taker_buy_quote": 147.06}, {"ts": 1770885120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1581.0, "quote_volume": 71.145, "trades": 9, "taker_buy_volume": 1581.0, "taker_buy_quote": 71.145}, {"ts": 1770885180000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1746.0, "quote_volume": 78.57, "trades": 2, "taker_buy_volume": 1746.0, "taker_buy_quote": 78.57}, {"ts": 1770885240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 535.0, "quote_volume": 24.1285, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 24.1285}, {"ts": 1770885300000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885360000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 208.0, "quote_volume": 9.3808, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3808}, {"ts": 1770885420000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 1181.0, "quote_volume": 53.2913, "trades": 8, "taker_buy_volume": 1181.0, "taker_buy_quote": 53.2913}, {"ts": 1770885480000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885540000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 456.0, "quote_volume": 20.5656, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 20.5656}, {"ts": 1770885600000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 3907.0, "quote_volume": 176.2472, "trades": 3, "taker_buy_volume": 415.0, "taker_buy_quote": 18.758}, {"ts": 1770885660000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 871.0, "quote_volume": 39.2821, "trades": 2, "taker_buy_volume": 763.0, "taker_buy_quote": 34.4113}, {"ts": 1770885720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 253.0, "quote_volume": 11.4103, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.4103}, {"ts": 1770885780000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 193.0, "quote_volume": 8.7043, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.7043}, {"ts": 1770885840000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885900000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 4309.0, "quote_volume": 193.9555, "trades": 6, "taker_buy_volume": 709.0, "taker_buy_quote": 31.9555}, {"ts": 1770885960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886020000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886080000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2682.0, "quote_volume": 120.69, "trades": 17, "taker_buy_volume": 2682.0, "taker_buy_quote": 120.69}, {"ts": 1770886140000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 439.0, "quote_volume": 19.755, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 19.755}, {"ts": 1770886200000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886260000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 9378.0, "quote_volume": 422.0368, "trades": 7, "taker_buy_volume": 268.0, "taker_buy_quote": 12.0868}, {"ts": 1770886320000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886380000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1422.0, "quote_volume": 64.1322, "trades": 4, "taker_buy_volume": 1422.0, "taker_buy_quote": 64.1322}, {"ts": 1770886500000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 208.0, "quote_volume": 9.4016, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.4016}, {"ts": 1770886560000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886620000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 445.0, "quote_volume": 20.114, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 20.114}, {"ts": 1770886680000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 253.0, "quote_volume": 11.4103, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.4103}, {"ts": 1770886800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 447.0, "quote_volume": 20.1597, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 20.1597}, {"ts": 1770886860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3772.0, "quote_volume": 169.74, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 478.0, "quote_volume": 21.51, "trades": 3, "taker_buy_volume": 478.0, "taker_buy_quote": 21.51}, {"ts": 1770886980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 465.0, "quote_volume": 20.925, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.925}, {"ts": 1770887040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887100000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 1166.0, "quote_volume": 52.4938, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 10.7338}, {"ts": 1770887160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 476.0, "quote_volume": 21.4676, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.4676}, {"ts": 1770887220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 505.0, "quote_volume": 22.7755, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.7755}, {"ts": 1770887400000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 975.0, "quote_volume": 43.9725, "trades": 8, "taker_buy_volume": 835.0, "taker_buy_quote": 37.6585}, {"ts": 1770887460000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 253.0, "quote_volume": 11.4356, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.4356}, {"ts": 1770887580000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 208.0, "quote_volume": 9.4016, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.4016}, {"ts": 1770887640000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887700000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 491.0, "quote_volume": 22.1932, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 22.1932}, {"ts": 1770887760000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 12314.0, "quote_volume": 556.5928, "trades": 3, "taker_buy_volume": 12314.0, "taker_buy_quote": 556.5928}, {"ts": 1770887820000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 2248.0, "quote_volume": 101.6378, "trades": 6, "taker_buy_volume": 834.0, "taker_buy_quote": 37.725}, {"ts": 1770887880000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 282.0, "quote_volume": 12.7746, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.7746}, {"ts": 1770887940000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888000000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 208.0, "quote_volume": 9.4224, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.4224}, {"ts": 1770888060000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 490.0, "quote_volume": 22.197, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.197}, {"ts": 1770888120000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888180000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 252.0, "quote_volume": 11.4156, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.4156}, {"ts": 1770888240000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 401.0, "quote_volume": 18.1653, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 18.1653}, {"ts": 1770888300000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888360000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888420000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 1133.0, "quote_volume": 51.3471, "trades": 8, "taker_buy_volume": 1133.0, "taker_buy_quote": 51.3471}, {"ts": 1770888480000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 193.0, "quote_volume": 8.7622, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.7622}, {"ts": 1770888540000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888600000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 548.0, "quote_volume": 24.8792, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 24.8792}, {"ts": 1770888660000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888720000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 403.0, "quote_volume": 18.2811, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.4408}, {"ts": 1770888780000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 92252.0, "quote_volume": 4188.2408, "trades": 27, "taker_buy_volume": 91324.0, "taker_buy_quote": 4146.1096}, {"ts": 1770888840000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770888900000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 223.0, "quote_volume": 10.1465, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 10.1465}, {"ts": 1770888960000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 563.0, "quote_volume": 25.6165, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 25.6165}, {"ts": 1770889020000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 911.0, "quote_volume": 41.346, "trades": 6, "taker_buy_volume": 286.0, "taker_buy_quote": 12.9844}, {"ts": 1770889080000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 296.0, "quote_volume": 13.468, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.468}, {"ts": 1770889140000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 222.0, "quote_volume": 10.101, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.101}, {"ts": 1770889200000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889260000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 474.0, "quote_volume": 21.567, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 21.567}, {"ts": 1770889320000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889380000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 267.0, "quote_volume": 12.1485, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.1485}, {"ts": 1770889440000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 267.0, "quote_volume": 12.1485, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.1485}, {"ts": 1770889500000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 259.0, "quote_volume": 11.7845, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.7845}, {"ts": 1770889560000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 281.0, "quote_volume": 12.7855, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.7855}, {"ts": 1770889620000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 474.0, "quote_volume": 21.567, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 21.567}, {"ts": 1770889680000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889740000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 237.0, "quote_volume": 10.7835, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.7835}, {"ts": 1770889800000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 252.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.466}, {"ts": 1770889860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889920000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 2207.0, "quote_volume": 100.2185, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.4185}, {"ts": 1770889980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 267.0, "quote_volume": 12.1485, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 12.1485}, {"ts": 1770890040000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 410.0, "quote_volume": 18.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890100000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 619.0, "quote_volume": 28.1234, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.464}, {"ts": 1770890160000, "open": 0.0455, "high": 0.0457, "low": 0.0455, "close": 0.0455, "volume": 28656.0, "quote_volume": 1307.1833, "trades": 21, "taker_buy_volume": 20518.0, "taker_buy_quote": 936.1843}, {"ts": 1770890220000, "open": 0.0456, "high": 0.0456, "low": 0.0454, "close": 0.0454, "volume": 34826.0, "quote_volume": 1581.5019, "trades": 19, "taker_buy_volume": 574.0, "taker_buy_quote": 26.1744}, {"ts": 1770890280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 282.0, "quote_volume": 12.831, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.831}, {"ts": 1770890340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 194.0, "quote_volume": 8.827, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.827}, {"ts": 1770890400000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 698.0, "quote_volume": 31.759, "trades": 1, "taker_buy_volume": 698.0, "taker_buy_quote": 31.759}, {"ts": 1770890460000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 415.0, "quote_volume": 18.8825, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 18.8825}, {"ts": 1770890520000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 9986.0, "quote_volume": 454.363, "trades": 5, "taker_buy_volume": 9986.0, "taker_buy_quote": 454.363}, {"ts": 1770890580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 3487.0, "quote_volume": 158.6585, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890640000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 549.0, "quote_volume": 24.9795, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 24.9795}, {"ts": 1770890700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890760000, "open": 0.0454, "high": 0.0455, "low": 0.0453, "close": 0.0455, "volume": 211401.0, "quote_volume": 9583.2677, "trades": 49, "taker_buy_volume": 59672.0, "taker_buy_quote": 2704.8654}, {"ts": 1770890820000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 1081.0, "quote_volume": 49.02, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 23.0178}, {"ts": 1770890880000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 283.0, "quote_volume": 12.8482, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.8482}, {"ts": 1770890940000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891000000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 282.0, "quote_volume": 12.8028, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.8028}, {"ts": 1770891060000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 283.0, "quote_volume": 12.8482, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.8482}, {"ts": 1770891120000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891180000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 446.0, "quote_volume": 20.2484, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.2484}, {"ts": 1770891240000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891300000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 125549.0, "quote_volume": 5687.3197, "trades": 31, "taker_buy_volume": 47194.0, "taker_buy_quote": 2137.8882}, {"ts": 1770891360000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 2507.0, "quote_volume": 113.5671, "trades": 3, "taker_buy_volume": 2507.0, "taker_buy_quote": 113.5671}, {"ts": 1770891420000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891480000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 540.0, "quote_volume": 24.4363, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 12.8199}, {"ts": 1770891540000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 196.0, "quote_volume": 8.8592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891600000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 13410.0, "quote_volume": 606.132, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891660000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 477.0, "quote_volume": 21.6081, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 21.6081}, {"ts": 1770891720000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 239.0, "quote_volume": 10.8267, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.8267}, {"ts": 1770891780000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 8122.0, "quote_volume": 367.0898, "trades": 10, "taker_buy_volume": 4276.0, "taker_buy_quote": 193.2752}, {"ts": 1770891840000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 415.0, "quote_volume": 18.7373, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.4016}, {"ts": 1770891900000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 9350.0, "quote_volume": 422.62, "trades": 11, "taker_buy_volume": 6061.0, "taker_buy_quote": 273.9572}, {"ts": 1770891960000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4120.0, "quote_volume": 186.224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892020000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 485.0, "quote_volume": 21.8959, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.1248}, {"ts": 1770892080000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 254.0, "quote_volume": 11.4808, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.4808}, {"ts": 1770892140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 440.0, "quote_volume": 19.844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892200000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 493.0, "quote_volume": 22.2627, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 12.8368}, {"ts": 1770892260000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 216389.0, "quote_volume": 9780.8582, "trades": 41, "taker_buy_volume": 208813.0, "taker_buy_quote": 9438.423}, {"ts": 1770892320000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 15605.0, "quote_volume": 705.3233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892380000, "open": 0.0452, "high": 0.0453, "low": 0.0451, "close": 0.0453, "volume": 7928.0, "quote_volume": 359.0244, "trades": 9, "taker_buy_volume": 7634.0, "taker_buy_quote": 345.765}, {"ts": 1770892440000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 8849.0, "quote_volume": 399.9748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892500000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 518.0, "quote_volume": 23.3618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892620000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 201.0, "quote_volume": 9.0651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892680000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 535.0, "quote_volume": 24.1285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892740000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 120.0, "quote_volume": 5.424, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 5.424}, {"ts": 1770892800000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 210.0, "quote_volume": 9.492, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.492}, {"ts": 1770892860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 491.0, "quote_volume": 22.1441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892920000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 434.0, "quote_volume": 19.6168, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 19.6168}, {"ts": 1770892980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 264.0, "quote_volume": 11.9064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893040000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 529.0, "quote_volume": 23.8834, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 11.526}, {"ts": 1770893100000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 254.0, "quote_volume": 11.4808, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.4808}, {"ts": 1770893160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 7154.0, "quote_volume": 322.6454, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 162.36}, {"ts": 1770893220000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 836.0, "quote_volume": 37.7702, "trades": 4, "taker_buy_volume": 666.0, "taker_buy_quote": 30.1032}, {"ts": 1770893280000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 240.0, "quote_volume": 10.848, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.848}, {"ts": 1770893340000, "open": 0.0451, "high": 0.0454, "low": 0.0451, "close": 0.0452, "volume": 146912.0, "quote_volume": 6645.452, "trades": 23, "taker_buy_volume": 142828.0, "taker_buy_quote": 6460.5193}, {"ts": 1770893400000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 413.0, "quote_volume": 18.6886, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 9.513}, {"ts": 1770893460000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 5232.0, "quote_volume": 237.0096, "trades": 12, "taker_buy_volume": 5232.0, "taker_buy_quote": 237.0096}, {"ts": 1770893520000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 559.0, "quote_volume": 25.2936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893580000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893640000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 3821.0, "quote_volume": 173.0913, "trades": 2, "taker_buy_volume": 3821.0, "taker_buy_quote": 173.0913}, {"ts": 1770893700000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 457.0, "quote_volume": 20.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893760000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 374.0, "quote_volume": 16.9048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893820000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893880000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 462.0, "quote_volume": 20.8824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893940000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 4119.0, "quote_volume": 186.5624, "trades": 3, "taker_buy_volume": 3836.0, "taker_buy_quote": 173.7708}, {"ts": 1770894000000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 449.0, "quote_volume": 20.3846, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 20.3846}, {"ts": 1770894060000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 364.0, "quote_volume": 16.5256, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 16.5256}, {"ts": 1770894120000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 3517.0, "quote_volume": 159.3201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894180000, "open": 0.0454, "high": 0.0454, "low": 0.0452, "close": 0.0452, "volume": 5480.0, "quote_volume": 247.9112, "trades": 7, "taker_buy_volume": 480.0, "taker_buy_quote": 21.792}, {"ts": 1770894240000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 254.0, "quote_volume": 11.4808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894300000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 574.0, "quote_volume": 25.9733, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.9105}, {"ts": 1770894360000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 241.0, "quote_volume": 10.9173, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.9173}, {"ts": 1770894420000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 705.0, "quote_volume": 31.866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894480000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 598.0, "quote_volume": 27.0596, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 13.59}, {"ts": 1770894540000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 450.0, "quote_volume": 20.385, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.385}, {"ts": 1770894600000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 49014.0, "quote_volume": 2215.4044, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894660000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 442.0, "quote_volume": 19.9552, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 9.492}, {"ts": 1770894720000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 2433.0, "quote_volume": 109.9716, "trades": 2, "taker_buy_volume": 2433.0, "taker_buy_quote": 109.9716}, {"ts": 1770894780000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 27360.0, "quote_volume": 1236.6195, "trades": 9, "taker_buy_volume": 23235.0, "taker_buy_quote": 1050.222}, {"ts": 1770894840000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 421.0, "quote_volume": 19.0292, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 19.0292}, {"ts": 1770894900000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 270.0, "quote_volume": 12.204, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.204}, {"ts": 1770894960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 437.0, "quote_volume": 19.7087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895020000, "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0453, "volume": 34609.0, "quote_volume": 1567.6371, "trades": 11, "taker_buy_volume": 34337.0, "taker_buy_quote": 1555.3699}, {"ts": 1770895080000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 435.0, "quote_volume": 19.7055, "trades": 3, "taker_buy_volume": 435.0, "taker_buy_quote": 19.7055}, {"ts": 1770895140000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 242.0, "quote_volume": 10.9384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 525.0, "quote_volume": 23.73, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895260000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 28060.0, "quote_volume": 1271.1465, "trades": 9, "taker_buy_volume": 26870.0, "taker_buy_quote": 1217.2395}, {"ts": 1770895320000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 1444.0, "quote_volume": 65.382, "trades": 11, "taker_buy_volume": 998.0, "taker_buy_quote": 45.2094}, {"ts": 1770895380000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 521.0, "quote_volume": 23.6013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895440000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 435.0, "quote_volume": 19.749, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.749}, {"ts": 1770895500000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 12267.0, "quote_volume": 556.8951, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 544.8}, {"ts": 1770895560000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 2219.0, "quote_volume": 100.5207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895620000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 15776.0, "quote_volume": 717.3928, "trades": 5, "taker_buy_volume": 15776.0, "taker_buy_quote": 717.3928}, {"ts": 1770895680000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 4088.0, "quote_volume": 186.004, "trades": 3, "taker_buy_volume": 4088.0, "taker_buy_quote": 186.004}, {"ts": 1770895740000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 539.0, "quote_volume": 24.5245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895800000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2012.0, "quote_volume": 91.7472, "trades": 5, "taker_buy_volume": 1506.0, "taker_buy_quote": 68.6736}, {"ts": 1770895860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 300.0, "quote_volume": 13.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895920000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 242517.0, "quote_volume": 11023.9516, "trades": 81, "taker_buy_volume": 403.0, "taker_buy_quote": 18.3084}, {"ts": 1770895980000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 4756.0, "quote_volume": 215.4723, "trades": 6, "taker_buy_volume": 255.0, "taker_buy_quote": 11.577}, {"ts": 1770896040000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 488.0, "quote_volume": 22.1064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896100000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 606.0, "quote_volume": 27.4821, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 13.7562}, {"ts": 1770896160000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 255.0, "quote_volume": 11.577, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.577}, {"ts": 1770896220000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 100926.0, "quote_volume": 4571.9478, "trades": 35, "taker_buy_volume": 50287.0, "taker_buy_quote": 2278.0011}, {"ts": 1770896280000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 210.0, "quote_volume": 9.513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896340000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1340.0, "quote_volume": 60.836, "trades": 1, "taker_buy_volume": 1340.0, "taker_buy_quote": 60.836}, {"ts": 1770896400000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896460000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896520000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 375.0, "quote_volume": 17.025, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 17.025}, {"ts": 1770896580000, "open": 0.0454, "high": 0.0454, "low": 0.0452, "close": 0.0453, "volume": 137410.0, "quote_volume": 6222.4105, "trades": 56, "taker_buy_volume": 33438.0, "taker_buy_quote": 1514.7822}, {"ts": 1770896640000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1454.0, "quote_volume": 66.0116, "trades": 2, "taker_buy_volume": 1454.0, "taker_buy_quote": 66.0116}, {"ts": 1770896700000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 555.0, "quote_volume": 25.197, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 25.197}, {"ts": 1770896760000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 3600.0, "quote_volume": 163.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896820000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 191069.0, "quote_volume": 8638.8405, "trades": 49, "taker_buy_volume": 131746.0, "taker_buy_quote": 5957.4409}, {"ts": 1770896880000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 435.0, "quote_volume": 19.7055, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.7055}, {"ts": 1770896940000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 211.0, "quote_volume": 9.5583, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.5583}, {"ts": 1770897000000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 510.0, "quote_volume": 23.052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897060000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 540.0, "quote_volume": 24.462, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 24.462}, {"ts": 1770897120000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 273.0, "quote_volume": 12.3396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897180000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 481.0, "quote_volume": 21.7653, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.9173}, {"ts": 1770897240000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 226.0, "quote_volume": 10.2378, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.2378}, {"ts": 1770897300000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1101.0, "quote_volume": 49.7652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897360000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 481.0, "quote_volume": 21.7893, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.7893}, {"ts": 1770897420000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 69474.0, "quote_volume": 3140.2248, "trades": 78, "taker_buy_volume": 2623.0, "taker_buy_quote": 118.5596}, {"ts": 1770897480000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 32218.0, "quote_volume": 1456.1889, "trades": 17, "taker_buy_volume": 31571.0, "taker_buy_quote": 1427.0092}, {"ts": 1770897540000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 451.0, "quote_volume": 20.4303, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.4303}, {"ts": 1770897600000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 256.0, "quote_volume": 11.5968, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.5968}, {"ts": 1770897660000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4812.0, "quote_volume": 217.5024, "trades": 4, "taker_buy_volume": 4276.0, "taker_buy_quote": 193.2752}, {"ts": 1770897720000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 662.0, "quote_volume": 29.9764, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 24.462}, {"ts": 1770897780000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897840000, "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0452, "volume": 17143.0, "quote_volume": 775.8671, "trades": 10, "taker_buy_volume": 12620.0, "taker_buy_quote": 571.4696}, {"ts": 1770897900000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 495.0, "quote_volume": 22.4235, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 22.4235}, {"ts": 1770897960000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 1806.0, "quote_volume": 81.8118, "trades": 12, "taker_buy_volume": 1806.0, "taker_buy_quote": 81.8118}, {"ts": 1770898020000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 487.0, "quote_volume": 22.0124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898080000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 502.0, "quote_volume": 22.7174, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 12.231}, {"ts": 1770898140000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 34836.0, "quote_volume": 1578.4916, "trades": 18, "taker_buy_volume": 27127.0, "taker_buy_quote": 1229.2739}, {"ts": 1770898200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 544.0, "quote_volume": 24.5888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898260000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 480.0, "quote_volume": 21.744, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.744}, {"ts": 1770898320000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 281.0, "quote_volume": 12.7012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898380000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 537.0, "quote_volume": 24.3009, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.9105}, {"ts": 1770898440000, "open": 0.0453, "high": 0.0455, "low": 0.0453, "close": 0.0454, "volume": 15327.0, "quote_volume": 695.7812, "trades": 18, "taker_buy_volume": 15327.0, "taker_buy_quote": 695.7812}, {"ts": 1770898500000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898560000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 107991.0, "quote_volume": 4891.9923, "trades": 60, "taker_buy_volume": 43717.0, "taker_buy_quote": 1980.3801}, {"ts": 1770898620000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 38885.0, "quote_volume": 1756.8194, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1527.0, "quote_volume": 68.715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4912.0, "quote_volume": 221.5312, "trades": 4, "taker_buy_volume": 4912.0, "taker_buy_quote": 221.5312}, {"ts": 1770898800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 467.0, "quote_volume": 21.0617, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 21.0617}, {"ts": 1770898860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 440.0, "quote_volume": 19.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 427.0, "quote_volume": 19.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 451.0, "quote_volume": 20.3401, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.3401}, {"ts": 1770899040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 401.0, "quote_volume": 18.045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 226.0, "quote_volume": 10.1926, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.1926}, {"ts": 1770899160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 226.0, "quote_volume": 10.1926, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.1926}, {"ts": 1770899220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 497.0, "quote_volume": 22.4147, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 22.4147}, {"ts": 1770899340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 271.0, "quote_volume": 12.2221, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 12.2221}, {"ts": 1770899400000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 32703.0, "quote_volume": 1471.635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899460000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 543.0, "quote_volume": 24.4893, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 24.4893}, {"ts": 1770899520000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 79193.0, "quote_volume": 3563.629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 528.0, "quote_volume": 23.76, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 23.76}, {"ts": 1770899700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899820000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 3715.0, "quote_volume": 166.8307, "trades": 5, "taker_buy_volume": 544.0, "taker_buy_quote": 24.4528}, {"ts": 1770899880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 227.0, "quote_volume": 10.1923, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.1923}, {"ts": 1770899940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 453.0, "quote_volume": 20.3397, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 20.3397}, {"ts": 1770900060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 5134.0, "quote_volume": 230.5166, "trades": 7, "taker_buy_volume": 5134.0, "taker_buy_quote": 230.5166}, {"ts": 1770900180000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 483.0, "quote_volume": 21.735, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 21.735}, {"ts": 1770900240000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 3841.0, "quote_volume": 172.485, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.845}, {"ts": 1770900300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900360000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 4362.0, "quote_volume": 195.4448, "trades": 5, "taker_buy_volume": 454.0, "taker_buy_quote": 20.3664}, {"ts": 1770900420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 274.0, "quote_volume": 12.2752, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.2752}, {"ts": 1770900480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 287.0, "quote_volume": 12.8863, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 12.8863}, {"ts": 1770900540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 287.0, "quote_volume": 12.8863, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 12.8863}, {"ts": 1770900600000, "open": 0.0448, "high": 0.0449, "low": 0.0447, "close": 0.0448, "volume": 253443.0, "quote_volume": 11334.7873, "trades": 88, "taker_buy_volume": 78055.0, "taker_buy_quote": 3489.9471}, {"ts": 1770900660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 123.0, "quote_volume": 5.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3485.0, "quote_volume": 156.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 24103.0, "quote_volume": 1077.4041, "trades": 9, "taker_buy_volume": 13634.0, "taker_buy_quote": 609.4398}, {"ts": 1770900840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901020000, "open": 0.0446, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 273524.0, "quote_volume": 12181.6577, "trades": 56, "taker_buy_volume": 92671.0, "taker_buy_quote": 4126.6464}, {"ts": 1770901080000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 11482.0, "quote_volume": 513.2206, "trades": 7, "taker_buy_volume": 11234.0, "taker_buy_quote": 502.1598}, {"ts": 1770901140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2291.0, "quote_volume": 102.1786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901560000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 25150.0, "quote_volume": 1119.0607, "trades": 11, "taker_buy_volume": 4673.0, "taker_buy_quote": 207.9485}, {"ts": 1770901620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901740000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 7159.0, "quote_volume": 319.2018, "trades": 7, "taker_buy_volume": 7159.0, "taker_buy_quote": 319.2018}, {"ts": 1770901800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3634.0, "quote_volume": 161.713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4751.0, "quote_volume": 211.4195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902160000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 21411.0, "quote_volume": 953.8459, "trades": 15, "taker_buy_volume": 15746.0, "taker_buy_quote": 701.7534}, {"ts": 1770902220000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 14715.0, "quote_volume": 654.8603, "trades": 8, "taker_buy_volume": 4299.0, "taker_buy_quote": 191.3483}, {"ts": 1770902280000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0445, "volume": 28814.0, "quote_volume": 1285.2268, "trades": 14, "taker_buy_volume": 28541.0, "taker_buy_quote": 1273.0783}, {"ts": 1770902340000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 44184.0, "quote_volume": 1970.5794, "trades": 17, "taker_buy_volume": 43914.0, "taker_buy_quote": 1958.5644}, {"ts": 1770902400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 21556.0, "quote_volume": 961.3976, "trades": 11, "taker_buy_volume": 7581.0, "taker_buy_quote": 338.1126}, {"ts": 1770902460000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 9069.0, "quote_volume": 404.4319, "trades": 10, "taker_buy_volume": 8614.0, "taker_buy_quote": 384.1844}, {"ts": 1770902520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 207.0, "quote_volume": 9.2115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4401.0, "quote_volume": 196.2846, "trades": 3, "taker_buy_volume": 4120.0, "taker_buy_quote": 183.752}, {"ts": 1770902640000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 1184.0, "quote_volume": 52.8288, "trades": 4, "taker_buy_volume": 224.0, "taker_buy_quote": 10.0128}, {"ts": 1770902700000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 3714.0, "quote_volume": 165.6156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3088.0, "quote_volume": 137.416, "trades": 4, "taker_buy_volume": 3088.0, "taker_buy_quote": 137.416}, {"ts": 1770902820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 467.0, "quote_volume": 20.7348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902940000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 490.0, "quote_volume": 21.7831, "trades": 4, "taker_buy_volume": 271.0, "taker_buy_quote": 12.0595}, {"ts": 1770903000000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 21458.0, "quote_volume": 958.7165, "trades": 10, "taker_buy_volume": 21458.0, "taker_buy_quote": 958.7165}, {"ts": 1770903060000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 1237.0, "quote_volume": 55.2697, "trades": 2, "taker_buy_volume": 995.0, "taker_buy_quote": 44.4765}, {"ts": 1770903120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 238.0, "quote_volume": 10.6148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 253.0, "quote_volume": 11.2838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903240000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 4355.0, "quote_volume": 194.6422, "trades": 4, "taker_buy_volume": 4092.0, "taker_buy_quote": 182.9124}, {"ts": 1770903300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 5067.0, "quote_volume": 225.9882, "trades": 3, "taker_buy_volume": 1858.0, "taker_buy_quote": 82.8668}, {"ts": 1770903360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 246.0, "quote_volume": 10.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 237.0, "quote_volume": 10.5465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 10382.0, "quote_volume": 463.0372, "trades": 6, "taker_buy_volume": 2553.0, "taker_buy_quote": 113.8638}, {"ts": 1770903540000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 61162.0, "quote_volume": 2733.4308, "trades": 11, "taker_buy_volume": 60683.0, "taker_buy_quote": 2712.0916}, {"ts": 1770903600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 232.0, "quote_volume": 10.3472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903720000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 13761.0, "quote_volume": 613.7118, "trades": 9, "taker_buy_volume": 6809.0, "taker_buy_quote": 303.6814}, {"ts": 1770903780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 729.0, "quote_volume": 32.5134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 297.0, "quote_volume": 13.2462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 273.0, "quote_volume": 12.1758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770903960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 237.0, "quote_volume": 10.5702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 552.0, "quote_volume": 24.6192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 428.0, "quote_volume": 19.0888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904320000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 4044.0, "quote_volume": 180.7434, "trades": 9, "taker_buy_volume": 3810.0, "taker_buy_quote": 170.307}, {"ts": 1770904380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4395.0, "quote_volume": 196.4565, "trades": 3, "taker_buy_volume": 4395.0, "taker_buy_quote": 196.4565}, {"ts": 1770904440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 198.0, "quote_volume": 8.8506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 489.0, "quote_volume": 21.8583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904680000, "open": 0.0447, "high": 0.0449, "low": 0.0447, "close": 0.0449, "volume": 15538.0, "quote_volume": 697.5507, "trades": 7, "taker_buy_volume": 15018.0, "taker_buy_quote": 674.2812}, {"ts": 1770904740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1751.0, "quote_volume": 78.4448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904860000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 9033.0, "quote_volume": 404.3516, "trades": 9, "taker_buy_volume": 6385.0, "taker_buy_quote": 285.986}, {"ts": 1770904920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3600.0, "quote_volume": 160.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904980000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 9443.0, "quote_volume": 421.1322, "trades": 31, "taker_buy_volume": 3934.0, "taker_buy_quote": 175.4564}, {"ts": 1770905040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 272.0, "quote_volume": 12.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 259.0, "quote_volume": 11.5255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905280000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 639.0, "quote_volume": 28.4539, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 8.2064}, {"ts": 1770905340000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 9646.0, "quote_volume": 429.2312, "trades": 10, "taker_buy_volume": 255.0, "taker_buy_quote": 11.3475}, {"ts": 1770905400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 205.0, "quote_volume": 9.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 397.0, "quote_volume": 17.6665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 232.0, "quote_volume": 10.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 949.0, "quote_volume": 42.1356, "trades": 6, "taker_buy_volume": 541.0, "taker_buy_quote": 24.0204}, {"ts": 1770905760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905880000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 4408.0, "quote_volume": 195.6895, "trades": 4, "taker_buy_volume": 3880.0, "taker_buy_quote": 172.272}, {"ts": 1770905940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906000000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 489.0, "quote_volume": 21.7338, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 9.879}, {"ts": 1770906060000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 798.0, "quote_volume": 35.4883, "trades": 6, "taker_buy_volume": 232.0, "taker_buy_quote": 10.324}, {"ts": 1770906120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1408.0, "quote_volume": 62.656, "trades": 12, "taker_buy_volume": 732.0, "taker_buy_quote": 32.574}, {"ts": 1770906180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 472.0, "quote_volume": 20.9568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 239.0, "quote_volume": 10.6116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 113629.0, "quote_volume": 5045.1276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 5138.0, "quote_volume": 227.6134, "trades": 3, "taker_buy_volume": 1076.0, "taker_buy_quote": 47.6668}, {"ts": 1770906540000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 5660.0, "quote_volume": 251.3341, "trades": 13, "taker_buy_volume": 4194.0, "taker_buy_quote": 186.2437}, {"ts": 1770906600000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 19656.0, "quote_volume": 872.6989, "trades": 8, "taker_buy_volume": 18786.0, "taker_buy_quote": 834.0984}, {"ts": 1770906660000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 1230.0, "quote_volume": 54.7083, "trades": 11, "taker_buy_volume": 1230.0, "taker_buy_quote": 54.7083}, {"ts": 1770906720000, "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0445, "volume": 7756.0, "quote_volume": 345.1774, "trades": 6, "taker_buy_volume": 4453.0, "taker_buy_quote": 198.2177}, {"ts": 1770906780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 298.0, "quote_volume": 13.261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906900000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 3984.0, "quote_volume": 177.3445, "trades": 7, "taker_buy_volume": 279.0, "taker_buy_quote": 12.4434}, {"ts": 1770906960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4502.0, "quote_volume": 199.8888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907020000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 822.0, "quote_volume": 36.5029, "trades": 3, "taker_buy_volume": 584.0, "taker_buy_quote": 25.9595}, {"ts": 1770907080000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1545.0, "quote_volume": 68.7056, "trades": 10, "taker_buy_volume": 827.0, "taker_buy_quote": 36.8015}, {"ts": 1770907140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 253.0, "quote_volume": 11.2585, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.2585}, {"ts": 1770907260000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 27315.0, "quote_volume": 1215.4875, "trades": 7, "taker_buy_volume": 26739.0, "taker_buy_quote": 1189.8855}, {"ts": 1770907320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 599.0, "quote_volume": 26.5956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907380000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 8230.0, "quote_volume": 365.3825, "trades": 6, "taker_buy_volume": 7935.0, "taker_buy_quote": 352.314}, {"ts": 1770907440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 227.0, "quote_volume": 10.0788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770907500000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 14819.0, "quote_volume": 656.5072, "trades": 6, "taker_buy_volume": 819.0, "taker_buy_quote": 36.3072}, {"ts": 1770907560000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 1182.0, "quote_volume": 52.3336, "trades": 3, "taker_buy_volume": 892.0, "taker_buy_quote": 39.5156}, {"ts": 1770907620000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1772.0, "quote_volume": 78.6536, "trades": 4, "taker_buy_volume": 976.0, "taker_buy_quote": 43.3344}, {"ts": 1770907680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3520.0, "quote_volume": 156.288, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.1868}, {"ts": 1770907740000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1437.0, "quote_volume": 63.7509, "trades": 4, "taker_buy_volume": 242.0, "taker_buy_quote": 10.7448}, {"ts": 1770907800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1508.0, "quote_volume": 66.9552, "trades": 10, "taker_buy_volume": 295.0, "taker_buy_quote": 13.098}, {"ts": 1770907860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3746.0, "quote_volume": 166.3224, "trades": 5, "taker_buy_volume": 225.0, "taker_buy_quote": 9.99}, {"ts": 1770907920000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1059.0, "quote_volume": 46.9945, "trades": 7, "taker_buy_volume": 808.0, "taker_buy_quote": 35.8752}, {"ts": 1770907980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908040000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 15793.0, "quote_volume": 702.7659, "trades": 7, "taker_buy_volume": 15352.0, "taker_buy_quote": 683.164}, {"ts": 1770908100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 304.0, "quote_volume": 13.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 262.0, "quote_volume": 11.6328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908280000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 470.0, "quote_volume": 20.8438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 247.0, "quote_volume": 10.9668, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.9668}, {"ts": 1770908400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 290.0, "quote_volume": 12.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 965.0, "quote_volume": 42.846, "trades": 5, "taker_buy_volume": 699.0, "taker_buy_quote": 31.0356}, {"ts": 1770908520000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 4813.0, "quote_volume": 214.2221, "trades": 6, "taker_buy_volume": 4813.0, "taker_buy_quote": 214.2221}, {"ts": 1770908580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 271.0, "quote_volume": 12.0595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908640000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 498980.0, "quote_volume": 22203.972, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 520.0, "quote_volume": 23.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908760000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 20615.0, "quote_volume": 911.4986, "trades": 20, "taker_buy_volume": 16831.0, "taker_buy_quote": 744.0118}, {"ts": 1770908820000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 8640.0, "quote_volume": 383.547, "trades": 11, "taker_buy_volume": 8166.0, "taker_buy_quote": 362.5488}, {"ts": 1770908880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 775.0, "quote_volume": 34.41, "trades": 2, "taker_buy_volume": 775.0, "taker_buy_quote": 34.41}, {"ts": 1770908940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 186.0, "quote_volume": 8.2212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909000000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 7423.0, "quote_volume": 328.4789, "trades": 3, "taker_buy_volume": 7423.0, "taker_buy_quote": 328.4789}, {"ts": 1770909060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 435.0, "quote_volume": 19.314, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.314}, {"ts": 1770909240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 253.0, "quote_volume": 11.2332, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.2332}, {"ts": 1770909300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 262.0, "quote_volume": 11.659, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 11.659}, {"ts": 1770909360000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 4316.0, "quote_volume": 192.8517, "trades": 7, "taker_buy_volume": 4316.0, "taker_buy_quote": 192.8517}, {"ts": 1770909420000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 438.0, "quote_volume": 19.6013, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 19.6013}, {"ts": 1770909480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2104.0, "quote_volume": 93.8384, "trades": 3, "taker_buy_volume": 1809.0, "taker_buy_quote": 80.6814}, {"ts": 1770909540000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 550.0, "quote_volume": 24.5266, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 11.5326}, {"ts": 1770909600000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 2497.0, "quote_volume": 111.5657, "trades": 6, "taker_buy_volume": 2497.0, "taker_buy_quote": 111.5657}, {"ts": 1770909660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909720000, "open": 0.0447, "high": 0.0449, "low": 0.0447, "close": 0.0449, "volume": 20999.0, "quote_volume": 941.1753, "trades": 11, "taker_buy_volume": 17507.0, "taker_buy_quote": 785.0829}, {"ts": 1770909780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 257.0, "quote_volume": 11.565, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.565}, {"ts": 1770909840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770909900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 227.0, "quote_volume": 10.1923, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.1923}, {"ts": 1770909960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 5886.0, "quote_volume": 264.2814, "trades": 5, "taker_buy_volume": 5886.0, "taker_buy_quote": 264.2814}, {"ts": 1770910020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1000.0, "quote_volume": 44.8, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910080000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 508.0, "quote_volume": 22.781, "trades": 5, "taker_buy_volume": 508.0, "taker_buy_quote": 22.781}, {"ts": 1770910140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 469.0, "quote_volume": 21.0581, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 21.0581}, {"ts": 1770910200000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4123.0, "quote_volume": 185.1227, "trades": 3, "taker_buy_volume": 4123.0, "taker_buy_quote": 185.1227}, {"ts": 1770910260000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 457.0, "quote_volume": 20.565, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 20.565}, {"ts": 1770910320000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 499.0, "quote_volume": 22.4262, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 22.4262}, {"ts": 1770910380000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 347.0, "quote_volume": 15.5578, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 15.5578}, {"ts": 1770910440000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 751.0, "quote_volume": 33.5697, "trades": 5, "taker_buy_volume": 751.0, "taker_buy_quote": 33.5697}, {"ts": 1770910560000, "open": 0.0448, "high": 0.0448, "low": 0.0446, "close": 0.0446, "volume": 4809.0, "quote_volume": 214.5296, "trades": 7, "taker_buy_volume": 533.0, "taker_buy_quote": 23.82}, {"ts": 1770910620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 531.0, "quote_volume": 23.6826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910680000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 826.0, "quote_volume": 36.7873, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 36.7873}, {"ts": 1770910740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 242.0, "quote_volume": 10.7932, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.7932}, {"ts": 1770910860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 510.0, "quote_volume": 22.746, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 22.746}, {"ts": 1770910920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 244.0, "quote_volume": 10.858, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 10.858}, {"ts": 1770910980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 227.0, "quote_volume": 10.1242, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.1242}, {"ts": 1770911040000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 845.0, "quote_volume": 37.7156, "trades": 5, "taker_buy_volume": 845.0, "taker_buy_quote": 37.7156}, {"ts": 1770911100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 287.0, "quote_volume": 12.8289, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 12.8289}, {"ts": 1770911220000, "open": 0.0447, "high": 0.0447, "low": 0.0445, "close": 0.0445, "volume": 553.0, "quote_volume": 24.6597, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 11.4432}, {"ts": 1770911280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 236.0, "quote_volume": 10.5256, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 10.5256}, {"ts": 1770911340000, "open": 0.0446, "high": 0.0448, "low": 0.0446, "close": 0.0447, "volume": 38217.0, "quote_volume": 1708.474, "trades": 17, "taker_buy_volume": 35904.0, "taker_buy_quote": 1605.0829}, {"ts": 1770911400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911520000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 437.0, "quote_volume": 19.5128, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 19.5128}, {"ts": 1770911580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 242.0, "quote_volume": 10.7932, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.7932}, {"ts": 1770911640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 375.0, "quote_volume": 16.725, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 16.725}, {"ts": 1770911700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 963.0, "quote_volume": 42.8535, "trades": 6, "taker_buy_volume": 812.0, "taker_buy_quote": 36.134}, {"ts": 1770911760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911820000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 478.0, "quote_volume": 21.2534, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 13.439}, {"ts": 1770911880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 226.0, "quote_volume": 10.057, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.057}, {"ts": 1770911940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 928.0, "quote_volume": 41.2032, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 41.2032}, {"ts": 1770912000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 483.0, "quote_volume": 21.4935, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 21.4935}, {"ts": 1770912060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6332.0, "quote_volume": 281.1408, "trades": 4, "taker_buy_volume": 6126.0, "taker_buy_quote": 271.9944}, {"ts": 1770912180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1050.0, "quote_volume": 46.725, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 46.725}, {"ts": 1770912240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 211.0, "quote_volume": 9.4106, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.4106}, {"ts": 1770912300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1221.0, "quote_volume": 54.4566, "trades": 2, "taker_buy_volume": 1221.0, "taker_buy_quote": 54.4566}, {"ts": 1770912360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4338.0, "quote_volume": 192.6072, "trades": 4, "taker_buy_volume": 4338.0, "taker_buy_quote": 192.6072}, {"ts": 1770912420000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 413.0, "quote_volume": 18.3379, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 18.3379}, {"ts": 1770912480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 206.0, "quote_volume": 9.1052, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 9.1052}, {"ts": 1770912540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 836.0, "quote_volume": 37.0348, "trades": 4, "taker_buy_volume": 665.0, "taker_buy_quote": 29.4595}, {"ts": 1770912600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3839.0, "quote_volume": 170.0677, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.5877}, {"ts": 1770912660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 7554.0, "quote_volume": 333.1314, "trades": 4, "taker_buy_volume": 3685.0, "taker_buy_quote": 162.5085}, {"ts": 1770912720000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 782.0, "quote_volume": 34.5163, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 34.5163}, {"ts": 1770912780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 256.0, "quote_volume": 11.3152, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.3152}, {"ts": 1770912840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 291.0, "quote_volume": 12.8331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770912900000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 27832.0, "quote_volume": 1224.6518, "trades": 40, "taker_buy_volume": 1649.0, "taker_buy_quote": 72.5998}, {"ts": 1770912960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 261.0, "quote_volume": 11.5101, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 11.5101}, {"ts": 1770913020000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 3215.0, "quote_volume": 142.1271, "trades": 12, "taker_buy_volume": 3215.0, "taker_buy_quote": 142.1271}, {"ts": 1770913080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 241.0, "quote_volume": 10.6763, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.6763}, {"ts": 1770913140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 539.0, "quote_volume": 23.7699, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 23.7699}, {"ts": 1770913260000, "open": 0.044, "high": 0.0441, "low": 0.0439, "close": 0.044, "volume": 18958.0, "quote_volume": 833.8419, "trades": 28, "taker_buy_volume": 15632.0, "taker_buy_quote": 687.8305}, {"ts": 1770913320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1051.0, "quote_volume": 46.1389, "trades": 2, "taker_buy_volume": 1051.0, "taker_buy_quote": 46.1389}, {"ts": 1770913380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4166.0, "quote_volume": 183.304, "trades": 4, "taker_buy_volume": 4166.0, "taker_buy_quote": 183.304}, {"ts": 1770913440000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 766.0, "quote_volume": 33.8332, "trades": 3, "taker_buy_volume": 766.0, "taker_buy_quote": 33.8332}, {"ts": 1770913500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 285.0, "quote_volume": 12.597, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.597}, {"ts": 1770913560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 281.0, "quote_volume": 12.364, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.364}, {"ts": 1770913620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 495.0, "quote_volume": 21.8295, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 21.8295}, {"ts": 1770913680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770913740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 256.0, "quote_volume": 11.2384, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.2384}, {"ts": 1770913800000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1458.0, "quote_volume": 64.0971, "trades": 3, "taker_buy_volume": 1458.0, "taker_buy_quote": 64.0971}, {"ts": 1770913860000, "open": 0.0439, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 3801.0, "quote_volume": 166.818, "trades": 23, "taker_buy_volume": 521.0, "taker_buy_quote": 22.8944}, {"ts": 1770913920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1110.0, "quote_volume": 48.729, "trades": 4, "taker_buy_volume": 823.0, "taker_buy_quote": 36.1297}, {"ts": 1770913980000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 1037.0, "quote_volume": 45.5498, "trades": 4, "taker_buy_volume": 1037.0, "taker_buy_quote": 45.5498}, {"ts": 1770914040000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 505.0, "quote_volume": 22.1935, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.1935}, {"ts": 1770914100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 435.0, "quote_volume": 19.1835, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.1835}, {"ts": 1770914160000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 1812.0, "quote_volume": 80.1779, "trades": 8, "taker_buy_volume": 1812.0, "taker_buy_quote": 80.1779}, {"ts": 1770914220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 225.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.99}, {"ts": 1770914280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 232.0, "quote_volume": 10.2544, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.2544}, {"ts": 1770914340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 449.0, "quote_volume": 19.8907, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 19.8907}, {"ts": 1770914400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 240.0, "quote_volume": 10.632, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.632}, {"ts": 1770914520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2100.0, "quote_volume": 93.03, "trades": 4, "taker_buy_volume": 2100.0, "taker_buy_quote": 93.03}, {"ts": 1770914580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914640000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0442, "volume": 203724.0, "quote_volume": 8984.7466, "trades": 19, "taker_buy_volume": 105666.0, "taker_buy_quote": 4660.0288}, {"ts": 1770914700000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 4537.0, "quote_volume": 200.5638, "trades": 5, "taker_buy_volume": 4412.0, "taker_buy_quote": 195.0388}, {"ts": 1770914760000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 643.0, "quote_volume": 28.3821, "trades": 4, "taker_buy_volume": 258.0, "taker_buy_quote": 11.4036}, {"ts": 1770914820000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 3184.0, "quote_volume": 140.4414, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 11.934}, {"ts": 1770914880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 255.0, "quote_volume": 11.271, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.271}, {"ts": 1770914940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2946.0, "quote_volume": 129.9186, "trades": 5, "taker_buy_volume": 2946.0, "taker_buy_quote": 129.9186}, {"ts": 1770915000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 568.0, "quote_volume": 25.1056, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 25.1056}, {"ts": 1770915060000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 7520.0, "quote_volume": 332.2596, "trades": 6, "taker_buy_volume": 5127.0, "taker_buy_quote": 226.489}, {"ts": 1770915120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 906.0, "quote_volume": 39.9546, "trades": 1, "taker_buy_volume": 906.0, "taker_buy_quote": 39.9546}, {"ts": 1770915180000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 3736.0, "quote_volume": 164.196, "trades": 4, "taker_buy_volume": 3736.0, "taker_buy_quote": 164.196}, {"ts": 1770915240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1230.0, "quote_volume": 53.874, "trades": 2, "taker_buy_volume": 1230.0, "taker_buy_quote": 53.874}, {"ts": 1770915300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3816.0, "quote_volume": 167.5224, "trades": 2, "taker_buy_volume": 3816.0, "taker_buy_quote": 167.5224}, {"ts": 1770915420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 8862.0, "quote_volume": 389.928, "trades": 3, "taker_buy_volume": 8862.0, "taker_buy_quote": 389.928}, {"ts": 1770915480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 2176.0, "quote_volume": 95.5264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 264.0, "quote_volume": 11.616, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.616}, {"ts": 1770915780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 245.0, "quote_volume": 10.78, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.78}, {"ts": 1770915900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 571.0, "quote_volume": 25.0098, "trades": 1, "taker_buy_volume": 571.0, "taker_buy_quote": 25.0098}, {"ts": 1770915960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 400.0, "quote_volume": 17.52, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 17.52}, {"ts": 1770916020000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1398.0, "quote_volume": 61.4, "trades": 5, "taker_buy_volume": 1238.0, "taker_buy_quote": 54.376}, {"ts": 1770916080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 724.0, "quote_volume": 31.856, "trades": 4, "taker_buy_volume": 724.0, "taker_buy_quote": 31.856}, {"ts": 1770916200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 9111.0, "quote_volume": 399.9729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916380000, "open": 0.0437, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 18710.0, "quote_volume": 817.628, "trades": 9, "taker_buy_volume": 18255.0, "taker_buy_quote": 797.7669}, {"ts": 1770916440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 259.0, "quote_volume": 11.3442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3745.0, "quote_volume": 164.031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916560000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 2050.0, "quote_volume": 89.8264, "trades": 14, "taker_buy_volume": 1477.0, "taker_buy_quote": 64.7863}, {"ts": 1770916620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 864.0, "quote_volume": 37.8432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 501.0, "quote_volume": 21.8937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916800000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 4351.0, "quote_volume": 190.212, "trades": 4, "taker_buy_volume": 4351.0, "taker_buy_quote": 190.212}, {"ts": 1770916860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 512.0, "quote_volume": 22.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1178.0, "quote_volume": 51.832, "trades": 2, "taker_buy_volume": 1178.0, "taker_buy_quote": 51.832}, {"ts": 1770917040000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 841.0, "quote_volume": 36.9769, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 12.012}, {"ts": 1770917100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 264.0, "quote_volume": 11.5896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917220000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 4541.0, "quote_volume": 199.7825, "trades": 6, "taker_buy_volume": 4068.0, "taker_buy_quote": 178.992}, {"ts": 1770917280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917340000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 12584.0, "quote_volume": 552.4143, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 12.1603}, {"ts": 1770917400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 670.0, "quote_volume": 29.413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 461.0, "quote_volume": 20.2379, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 20.2379}, {"ts": 1770917520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917580000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 524.0, "quote_volume": 22.9751, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.4921}, {"ts": 1770917640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4348.0, "quote_volume": 190.8772, "trades": 4, "taker_buy_volume": 4049.0, "taker_buy_quote": 177.7511}, {"ts": 1770917700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 208.0, "quote_volume": 9.1312, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.1312}, {"ts": 1770917760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 559.0, "quote_volume": 24.4842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770917820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 204.0, "quote_volume": 8.9556, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.9556}, {"ts": 1770917880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 465.0, "quote_volume": 20.46, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.152}, {"ts": 1770917940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1134.0, "quote_volume": 49.7826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 2015.0, "quote_volume": 88.4585, "trades": 4, "taker_buy_volume": 1505.0, "taker_buy_quote": 66.0695}, {"ts": 1770918180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 450.0, "quote_volume": 19.755, "trades": 3, "taker_buy_volume": 229.0, "taker_buy_quote": 10.0531}, {"ts": 1770918240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 245.0, "quote_volume": 10.7555, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 10.7555}, {"ts": 1770918300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 526.0, "quote_volume": 23.0388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918360000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.044, "volume": 9402.0, "quote_volume": 413.8, "trades": 6, "taker_buy_volume": 9402.0, "taker_buy_quote": 413.8}, {"ts": 1770918420000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 9401.0, "quote_volume": 412.6771, "trades": 2, "taker_buy_volume": 9133.0, "taker_buy_quote": 400.9387}, {"ts": 1770918480000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 1583.0, "quote_volume": 69.4702, "trades": 2, "taker_buy_volume": 1348.0, "taker_buy_quote": 59.1772}, {"ts": 1770918540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 277.0, "quote_volume": 12.1326, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.1326}, {"ts": 1770918600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 493.0, "quote_volume": 21.5934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 584.0, "quote_volume": 25.5792, "trades": 3, "taker_buy_volume": 288.0, "taker_buy_quote": 12.6144}, {"ts": 1770918720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 12407.0, "quote_volume": 542.1859, "trades": 6, "taker_buy_volume": 1900.0, "taker_buy_quote": 83.03}, {"ts": 1770918840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 488.0, "quote_volume": 21.2768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 250.0, "quote_volume": 10.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3600.0, "quote_volume": 156.96, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 156.96}, {"ts": 1770919020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 572.0, "quote_volume": 24.9392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1578.0, "quote_volume": 68.8008, "trades": 1, "taker_buy_volume": 1578.0, "taker_buy_quote": 68.8008}, {"ts": 1770919200000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 720.0, "quote_volume": 31.392, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 10.2896}, {"ts": 1770919260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 267.0, "quote_volume": 11.6412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 810.0, "quote_volume": 35.397, "trades": 2, "taker_buy_volume": 810.0, "taker_buy_quote": 35.397}, {"ts": 1770919380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 215.0, "quote_volume": 9.3955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919440000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 772.0, "quote_volume": 33.7094, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 12.9789}, {"ts": 1770919500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 226.0, "quote_volume": 9.8762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919620000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 987.0, "quote_volume": 43.2092, "trades": 5, "taker_buy_volume": 475.0, "taker_buy_quote": 20.805}, {"ts": 1770919680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 429.0, "quote_volume": 18.7902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 570.0, "quote_volume": 24.966, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 12.6144}, {"ts": 1770919920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 291.0, "quote_volume": 12.7167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 265.0, "quote_volume": 11.5805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3807.0, "quote_volume": 166.7466, "trades": 2, "taker_buy_volume": 3807.0, "taker_buy_quote": 166.7466}, {"ts": 1770920160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 530.0, "quote_volume": 23.161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8095.0, "quote_volume": 353.7515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 279.0, "quote_volume": 12.1644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3680.0, "quote_volume": 160.448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 219.0, "quote_volume": 9.5265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 421.0, "quote_volume": 18.3135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 264.0, "quote_volume": 11.5104, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.5104}, {"ts": 1770920640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 273.0, "quote_volume": 11.9028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 264.0, "quote_volume": 11.5104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 212.0, "quote_volume": 9.2432, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 9.2432}, {"ts": 1770920820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 412.0, "quote_volume": 17.9632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920880000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 14878.0, "quote_volume": 648.0559, "trades": 21, "taker_buy_volume": 5307.0, "taker_buy_quote": 230.8545}, {"ts": 1770920940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4106.0, "quote_volume": 178.611, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 22.011}, {"ts": 1770921000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 499.0, "quote_volume": 21.7065, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 11.7885}, {"ts": 1770921060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 293.0, "quote_volume": 12.7455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 23041.0, "quote_volume": 999.9794, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921180000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 1338.0, "quote_volume": 58.1795, "trades": 5, "taker_buy_volume": 886.0, "taker_buy_quote": 38.541}, {"ts": 1770921240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 232.0, "quote_volume": 10.092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921300000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1396.0, "quote_volume": 60.8793, "trades": 4, "taker_buy_volume": 1396.0, "taker_buy_quote": 60.8793}, {"ts": 1770921360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 563.0, "quote_volume": 24.5468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 282.0, "quote_volume": 12.2952, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.2952}, {"ts": 1770921480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 15980.0, "quote_volume": 698.326, "trades": 5, "taker_buy_volume": 13619.0, "taker_buy_quote": 595.1503}, {"ts": 1770921540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 459.0, "quote_volume": 20.0124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 297.0, "quote_volume": 12.9492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 217.0, "quote_volume": 9.4612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 493.0, "quote_volume": 21.4948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921960000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 753.0, "quote_volume": 32.8553, "trades": 4, "taker_buy_volume": 245.0, "taker_buy_quote": 10.7065}, {"ts": 1770922020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 271.0, "quote_volume": 11.8427, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.8427}, {"ts": 1770922080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 261.0, "quote_volume": 11.4057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 256.0, "quote_volume": 11.1872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 521.0, "quote_volume": 22.7677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 240.0, "quote_volume": 10.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 293.0, "quote_volume": 12.8041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 455.0, "quote_volume": 19.8835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 211.0, "quote_volume": 9.2207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922680000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 3059.0, "quote_volume": 133.6948, "trades": 3, "taker_buy_volume": 3059.0, "taker_buy_quote": 133.6948}, {"ts": 1770922740000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 49502.0, "quote_volume": 2168.1641, "trades": 32, "taker_buy_volume": 48879.0, "taker_buy_quote": 2140.9002}, {"ts": 1770922800000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 1113.0, "quote_volume": 48.7001, "trades": 4, "taker_buy_volume": 620.0, "taker_buy_quote": 27.156}, {"ts": 1770922860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 599.0, "quote_volume": 26.2362, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 26.2362}, {"ts": 1770922920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4731.0, "quote_volume": 207.2178, "trades": 6, "taker_buy_volume": 1131.0, "taker_buy_quote": 49.5378}, {"ts": 1770922980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 506.0, "quote_volume": 22.1628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 554.0, "quote_volume": 24.3206, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 24.3206}, {"ts": 1770923100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 245.0, "quote_volume": 10.731, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.731}, {"ts": 1770923160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 525.0, "quote_volume": 22.995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 323.0, "quote_volume": 14.1474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923280000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 679.0, "quote_volume": 29.7188, "trades": 4, "taker_buy_volume": 214.0, "taker_buy_quote": 9.3732}, {"ts": 1770923340000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 435.0, "quote_volume": 19.0313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923400000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 252.0, "quote_volume": 10.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 503.0, "quote_volume": 21.9308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923580000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 2180.0, "quote_volume": 95.4326, "trades": 3, "taker_buy_volume": 2180.0, "taker_buy_quote": 95.4326}, {"ts": 1770923640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 22087.0, "quote_volume": 967.4106, "trades": 22, "taker_buy_volume": 22087.0, "taker_buy_quote": 967.4106}, {"ts": 1770923700000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 988.0, "quote_volume": 43.2486, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 10.731}, {"ts": 1770923760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 128.0, "quote_volume": 5.5936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 519.0, "quote_volume": 22.7322, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.4682}, {"ts": 1770923880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 226.0, "quote_volume": 9.8988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 225.0, "quote_volume": 9.8775, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 9.8775}, {"ts": 1770924000000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 752.0, "quote_volume": 32.9878, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 12.5993}, {"ts": 1770924060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 277.0, "quote_volume": 12.1603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924120000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 29358.0, "quote_volume": 1293.6719, "trades": 6, "taker_buy_volume": 29358.0, "taker_buy_quote": 1293.6719}, {"ts": 1770924180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1243.0, "quote_volume": 54.8163, "trades": 8, "taker_buy_volume": 966.0, "taker_buy_quote": 42.6006}, {"ts": 1770924240000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 20641.0, "quote_volume": 912.3121, "trades": 14, "taker_buy_volume": 248.0, "taker_buy_quote": 10.9616}, {"ts": 1770924300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 140.0, "quote_volume": 6.188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1241.0, "quote_volume": 54.8522, "trades": 5, "taker_buy_volume": 1241.0, "taker_buy_quote": 54.8522}, {"ts": 1770924540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1730.0, "quote_volume": 76.466, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924660000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 446.0, "quote_volume": 19.736, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 19.736}, {"ts": 1770924720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770924780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 209.0, "quote_volume": 9.2796, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.2796}, {"ts": 1770924840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 58814.0, "quote_volume": 2611.3416, "trades": 75, "taker_buy_volume": 2368.0, "taker_buy_quote": 105.1392}, {"ts": 1770924900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 807.0, "quote_volume": 35.8308, "trades": 5, "taker_buy_volume": 287.0, "taker_buy_quote": 12.7428}, {"ts": 1770924960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5525.0, "quote_volume": 245.8625, "trades": 5, "taker_buy_volume": 4276.0, "taker_buy_quote": 190.282}, {"ts": 1770925020000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 4216.0, "quote_volume": 187.5772, "trades": 3, "taker_buy_volume": 3868.0, "taker_buy_quote": 172.126}, {"ts": 1770925080000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 1501.0, "quote_volume": 66.5188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 327.0, "quote_volume": 14.5188, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.5188}, {"ts": 1770925260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 475.0, "quote_volume": 21.09, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 21.09}, {"ts": 1770925320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 803.0, "quote_volume": 35.5729, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 29.9468}, {"ts": 1770925380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925440000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 1233.0, "quote_volume": 54.6516, "trades": 6, "taker_buy_volume": 580.0, "taker_buy_quote": 25.7237}, {"ts": 1770925500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 754.0, "quote_volume": 33.4776, "trades": 3, "taker_buy_volume": 754.0, "taker_buy_quote": 33.4776}, {"ts": 1770925620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 223.0, "quote_volume": 9.9235, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9235}, {"ts": 1770925680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1426.0, "quote_volume": 63.3144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 564.0, "quote_volume": 25.098, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 25.098}, {"ts": 1770925800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 505.0, "quote_volume": 22.422, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.422}, {"ts": 1770925980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 222.0, "quote_volume": 9.8568, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 9.8568}, {"ts": 1770926040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 506.0, "quote_volume": 22.4158, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 22.4158}, {"ts": 1770926160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 283.0, "quote_volume": 12.5369, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.5369}, {"ts": 1770926280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 209.0, "quote_volume": 9.2587, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.2587}, {"ts": 1770926340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2614.0, "quote_volume": 115.5388, "trades": 2, "taker_buy_volume": 2614.0, "taker_buy_quote": 115.5388}, {"ts": 1770926460000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 727.0, "quote_volume": 32.1586, "trades": 3, "taker_buy_volume": 461.0, "taker_buy_quote": 20.4014}, {"ts": 1770926520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 703.0, "quote_volume": 31.1429, "trades": 3, "taker_buy_volume": 703.0, "taker_buy_quote": 31.1429}, {"ts": 1770926700000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 492.0, "quote_volume": 21.8239, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 21.8239}, {"ts": 1770926760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 208.0, "quote_volume": 9.2144, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.2144}, {"ts": 1770926880000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 985.0, "quote_volume": 43.5564, "trades": 6, "taker_buy_volume": 403.0, "taker_buy_quote": 17.832}, {"ts": 1770926940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 537.0, "quote_volume": 23.628, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 23.628}, {"ts": 1770927120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 503.0, "quote_volume": 22.132, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 22.132}, {"ts": 1770927180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1071.0, "quote_volume": 47.124, "trades": 3, "taker_buy_volume": 1071.0, "taker_buy_quote": 47.124}, {"ts": 1770927300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 492.0, "quote_volume": 21.6972, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 21.6972}, {"ts": 1770927360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 355.0, "quote_volume": 15.6555, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 15.6555}, {"ts": 1770927420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 298.0, "quote_volume": 13.1418, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.1418}, {"ts": 1770927480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6808.0, "quote_volume": 300.2328, "trades": 3, "taker_buy_volume": 6808.0, "taker_buy_quote": 300.2328}, {"ts": 1770927540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 398.0, "quote_volume": 17.5373, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.1573}, {"ts": 1770927660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 595.0, "quote_volume": 26.2395, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 26.2395}, {"ts": 1770927720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 268.0, "quote_volume": 11.8188, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.8188}, {"ts": 1770927840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 253.0, "quote_volume": 11.1573, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.1573}, {"ts": 1770927900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 505.0, "quote_volume": 22.2705, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.2705}, {"ts": 1770928020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 194.0, "quote_volume": 8.5554, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.5554}, {"ts": 1770928140000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 1129.0, "quote_volume": 49.8052, "trades": 3, "taker_buy_volume": 1129.0, "taker_buy_quote": 49.8052}, {"ts": 1770928200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928260000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 958.0, "quote_volume": 42.2686, "trades": 4, "taker_buy_volume": 958.0, "taker_buy_quote": 42.2686}, {"ts": 1770928320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 750.0, "quote_volume": 33.075, "trades": 5, "taker_buy_volume": 297.0, "taker_buy_quote": 13.0977}, {"ts": 1770928380000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 741.0, "quote_volume": 32.7069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 563.0, "quote_volume": 24.8846, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 24.8846}, {"ts": 1770928500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 527.0, "quote_volume": 23.2934, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.2934}, {"ts": 1770928560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 252.0, "quote_volume": 11.1636, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.1636}, {"ts": 1770928680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 325.0, "quote_volume": 14.3975, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 14.3975}, {"ts": 1770928740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 533.0, "quote_volume": 23.6119, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 23.6119}, {"ts": 1770928920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 533.0, "quote_volume": 23.6119, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 23.6119}, {"ts": 1770929100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 296.0, "quote_volume": 13.1128, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.1128}, {"ts": 1770929160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 252.0, "quote_volume": 11.1384, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.1384}, {"ts": 1770929280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 311.0, "quote_volume": 13.7151, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.7151}, {"ts": 1770929340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 225.0, "quote_volume": 9.9225, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.9225}, {"ts": 1770929400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 237.0, "quote_volume": 10.4517, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.4517}, {"ts": 1770929460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 533.0, "quote_volume": 23.5053, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 23.5053}, {"ts": 1770929520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 237.0, "quote_volume": 10.4517, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.4517}, {"ts": 1770929580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 119.0, "quote_volume": 5.2479, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 5.2479}, {"ts": 1770929640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 529.0, "quote_volume": 23.3289, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 23.3289}, {"ts": 1770929700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3881.0, "quote_volume": 171.1521, "trades": 20, "taker_buy_volume": 281.0, "taker_buy_quote": 12.3921}, {"ts": 1770929820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1697.0, "quote_volume": 74.8377, "trades": 3, "taker_buy_volume": 1697.0, "taker_buy_quote": 74.8377}, {"ts": 1770929880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930000000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 18091.0, "quote_volume": 796.8313, "trades": 16, "taker_buy_volume": 1804.0, "taker_buy_quote": 79.5564}, {"ts": 1770930060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 752.0, "quote_volume": 33.1632, "trades": 3, "taker_buy_volume": 752.0, "taker_buy_quote": 33.1632}, {"ts": 1770930120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 237.0, "quote_volume": 10.4754, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.4754}, {"ts": 1770930240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 915.0, "quote_volume": 40.443, "trades": 3, "taker_buy_volume": 915.0, "taker_buy_quote": 40.443}, {"ts": 1770930300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 474.0, "quote_volume": 20.9508, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 20.9508}, {"ts": 1770930480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 549.0, "quote_volume": 24.2658, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 24.2658}, {"ts": 1770930660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 282.0, "quote_volume": 12.4644, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.4644}, {"ts": 1770930720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 283.0, "quote_volume": 12.5086, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.5086}, {"ts": 1770930840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 312.0, "quote_volume": 13.7904, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.7904}, {"ts": 1770930900000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 4832.0, "quote_volume": 213.5299, "trades": 5, "taker_buy_volume": 4387.0, "taker_buy_quote": 193.9054}, {"ts": 1770930960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2647.0, "quote_volume": 116.7327, "trades": 5, "taker_buy_volume": 2425.0, "taker_buy_quote": 106.9425}, {"ts": 1770931020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 549.0, "quote_volume": 24.2658, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 24.2658}, {"ts": 1770931080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1140.0, "quote_volume": 50.388, "trades": 4, "taker_buy_volume": 844.0, "taker_buy_quote": 37.3048}, {"ts": 1770931140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 252.0, "quote_volume": 11.1636, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.1636}, {"ts": 1770931200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 297.0, "quote_volume": 13.1571, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.1571}, {"ts": 1770931260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 133.0, "quote_volume": 5.8786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 790.0, "quote_volume": 34.8672, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 24.9447}, {"ts": 1770931380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 475.0, "quote_volume": 20.9475, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 20.9475}, {"ts": 1770931440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 389.0, "quote_volume": 17.116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 422.0, "quote_volume": 18.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 535.0, "quote_volume": 23.5935, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 23.5935}, {"ts": 1770931620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 298.0, "quote_volume": 13.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 488.0, "quote_volume": 21.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3396.0, "quote_volume": 149.7636, "trades": 7, "taker_buy_volume": 3396.0, "taker_buy_quote": 149.7636}, {"ts": 1770931800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 524.0, "quote_volume": 23.1084, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 23.1084}, {"ts": 1770931860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 457.0, "quote_volume": 20.1537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931920000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 828.0, "quote_volume": 36.4861, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 23.8581}, {"ts": 1770931980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 524.0, "quote_volume": 23.1608, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.1826}, {"ts": 1770932040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932100000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 767.0, "quote_volume": 34.0062, "trades": 4, "taker_buy_volume": 767.0, "taker_buy_quote": 34.0062}, {"ts": 1770932160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 445.0, "quote_volume": 19.758, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 19.758}, {"ts": 1770932340000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 6753.0, "quote_volume": 299.1801, "trades": 13, "taker_buy_volume": 6331.0, "taker_buy_quote": 280.4855}, {"ts": 1770932400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 267.0, "quote_volume": 11.8281, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.8281}, {"ts": 1770932520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 527.0, "quote_volume": 23.3461, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.1571}, {"ts": 1770932580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 282.0, "quote_volume": 12.5208, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.5208}, {"ts": 1770932700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 578.0, "quote_volume": 25.6632, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 25.6632}, {"ts": 1770932760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932820000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 1819.0, "quote_volume": 80.4981, "trades": 10, "taker_buy_volume": 983.0, "taker_buy_quote": 43.5469}, {"ts": 1770932880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 564.0, "quote_volume": 24.9852, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 24.9852}, {"ts": 1770932940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 521.0, "quote_volume": 23.0282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933060000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 872.0, "quote_volume": 38.6801, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 38.6801}, {"ts": 1770933120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 296.0, "quote_volume": 13.1424, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.1424}, {"ts": 1770933180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 593.0, "quote_volume": 26.2699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 446.0, "quote_volume": 19.7578, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 19.7578}, {"ts": 1770933300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 223.0, "quote_volume": 9.8789, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.8789}, {"ts": 1770933360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 289.0, "quote_volume": 12.7738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 476.0, "quote_volume": 21.0868, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.0868}, {"ts": 1770933480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3587.0, "quote_volume": 158.9041, "trades": 4, "taker_buy_volume": 3587.0, "taker_buy_quote": 158.9041}, {"ts": 1770933600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 297.0, "quote_volume": 13.1571, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.1571}, {"ts": 1770933660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933720000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 523.0, "quote_volume": 23.1404, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 10.5434}, {"ts": 1770933780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 520.0, "quote_volume": 23.036, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 23.036}, {"ts": 1770933840000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 8999.0, "quote_volume": 399.1639, "trades": 8, "taker_buy_volume": 8755.0, "taker_buy_quote": 388.3791}, {"ts": 1770933900000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 26651.0, "quote_volume": 1183.2544, "trades": 5, "taker_buy_volume": 26151.0, "taker_buy_quote": 1161.1044}, {"ts": 1770933960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 460.0, "quote_volume": 20.424, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.424}, {"ts": 1770934020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 296.0, "quote_volume": 13.1424, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.1424}, {"ts": 1770934080000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 3722.0, "quote_volume": 165.2057, "trades": 6, "taker_buy_volume": 3211.0, "taker_buy_quote": 142.5684}, {"ts": 1770934140000, "open": 0.0444, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 11463.0, "quote_volume": 508.9601, "trades": 6, "taker_buy_volume": 11225.0, "taker_buy_quote": 498.4167}, {"ts": 1770934200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 547.0, "quote_volume": 24.3415, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 24.3415}, {"ts": 1770934260000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 172386.0, "quote_volume": 7688.089, "trades": 28, "taker_buy_volume": 169041.0, "taker_buy_quote": 7538.9772}, {"ts": 1770934320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 485.0, "quote_volume": 21.631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934380000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 129051.0, "quote_volume": 5750.997, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934500000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 11839.0, "quote_volume": 526.8047, "trades": 6, "taker_buy_volume": 11025.0, "taker_buy_quote": 490.6125}, {"ts": 1770934560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2447.0, "quote_volume": 108.8915, "trades": 1, "taker_buy_volume": 2447.0, "taker_buy_quote": 108.8915}, {"ts": 1770934620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 582.0, "quote_volume": 25.8408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3894.0, "quote_volume": 173.283, "trades": 2, "taker_buy_volume": 3894.0, "taker_buy_quote": 173.283}, {"ts": 1770934740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4184.0, "quote_volume": 186.188, "trades": 3, "taker_buy_volume": 3854.0, "taker_buy_quote": 171.503}, {"ts": 1770934800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 297.0, "quote_volume": 13.2165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 591.0, "quote_volume": 26.2404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 287.0, "quote_volume": 12.7715, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 12.7715}, {"ts": 1770935040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3056.0, "quote_volume": 136.2976, "trades": 12, "taker_buy_volume": 3056.0, "taker_buy_quote": 136.2976}, {"ts": 1770935100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 585.0, "quote_volume": 26.0325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935160000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 1688.0, "quote_volume": 74.9852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935220000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 1800.0, "quote_volume": 80.0715, "trades": 4, "taker_buy_volume": 1515.0, "taker_buy_quote": 67.4175}, {"ts": 1770935280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 550.0, "quote_volume": 24.475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 599.0, "quote_volume": 26.6555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 304.0, "quote_volume": 13.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 314.0, "quote_volume": 13.973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 589.0, "quote_volume": 26.2105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 289.0, "quote_volume": 12.8894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770935940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 297.0, "quote_volume": 13.2462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 529.0, "quote_volume": 23.5934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 328.0, "quote_volume": 14.6288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 230.0, "quote_volume": 10.281, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.281}, {"ts": 1770936240000, "open": 0.0448, "high": 0.0449, "low": 0.0447, "close": 0.0447, "volume": 4536.0, "quote_volume": 203.5915, "trades": 3, "taker_buy_volume": 4277.0, "taker_buy_quote": 192.0142}, {"ts": 1770936300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 531.0, "quote_volume": 23.7357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936420000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 501.0, "quote_volume": 22.4681, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 10.4617}, {"ts": 1770936480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 325.0, "quote_volume": 14.5925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 288.0, "quote_volume": 12.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936660000, "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 983.0, "quote_volume": 44.1782, "trades": 2, "taker_buy_volume": 699.0, "taker_buy_quote": 31.455}, {"ts": 1770936720000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 636.0, "quote_volume": 28.4928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 238.0, "quote_volume": 10.6624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 580.0, "quote_volume": 25.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 539.0, "quote_volume": 24.2011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937200000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 315.0, "quote_volume": 14.1435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937320000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 818.0, "quote_volume": 36.81, "trades": 4, "taker_buy_volume": 318.0, "taker_buy_quote": 14.31}, {"ts": 1770937380000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 527.0, "quote_volume": 23.6906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937440000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 265.0, "quote_volume": 11.8985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937560000, "open": 0.0449, "high": 0.0452, "low": 0.0449, "close": 0.045, "volume": 12840.0, "quote_volume": 579.8383, "trades": 17, "taker_buy_volume": 12067.0, "taker_buy_quote": 545.0817}, {"ts": 1770937620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937680000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 275.0, "quote_volume": 12.3475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 506.0, "quote_volume": 22.77, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 278.0, "quote_volume": 12.5378, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 12.5378}, {"ts": 1770937860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937920000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 565.0, "quote_volume": 25.3685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937980000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 231.0, "quote_volume": 10.3719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938040000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938100000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 2569.0, "quote_volume": 115.605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 9970.0, "quote_volume": 449.647, "trades": 4, "taker_buy_volume": 9970.0, "taker_buy_quote": 449.647}, {"ts": 1770938220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938280000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 871.0, "quote_volume": 39.3078, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 11.6164}, {"ts": 1770938340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938400000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 769.0, "quote_volume": 34.6563, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 13.0339}, {"ts": 1770938460000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 566.0, "quote_volume": 25.5266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938520000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938580000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938640000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 5789.0, "quote_volume": 261.616, "trades": 5, "taker_buy_volume": 242.0, "taker_buy_quote": 10.9384}, {"ts": 1770938700000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 1164.0, "quote_volume": 52.5848, "trades": 4, "taker_buy_volume": 884.0, "taker_buy_quote": 39.9568}, {"ts": 1770938760000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 838.0, "quote_volume": 37.8776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938820000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 251.0, "quote_volume": 11.3452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938880000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 475.0, "quote_volume": 21.47, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938940000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939000000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 225.0, "quote_volume": 10.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939060000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 6319.0, "quote_volume": 286.199, "trades": 8, "taker_buy_volume": 5802.0, "taker_buy_quote": 262.8306}, {"ts": 1770939120000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 236.0, "quote_volume": 10.6908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939180000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939240000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939360000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939420000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939480000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 664.0, "quote_volume": 30.0128, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 15.0064}, {"ts": 1770939540000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939600000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4711.0, "quote_volume": 212.9372, "trades": 2, "taker_buy_volume": 4711.0, "taker_buy_quote": 212.9372}, {"ts": 1770939660000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939720000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939780000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939840000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1000.0, "quote_volume": 45.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939960000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940080000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 249.0, "quote_volume": 11.2797, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.2797}, {"ts": 1770940140000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 3689.0, "quote_volume": 166.7428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 445.0, "quote_volume": 20.114, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 20.114}, {"ts": 1770940260000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 2234.0, "quote_volume": 100.7768, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.5768}, {"ts": 1770940320000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940380000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 567.0, "quote_volume": 25.6606, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 25.6606}, {"ts": 1770940440000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 541.0, "quote_volume": 24.5073, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 24.5073}, {"ts": 1770940500000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 248.0, "quote_volume": 11.2344, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.2344}, {"ts": 1770940560000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940620000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 2220.0, "quote_volume": 100.366, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 9.966}, {"ts": 1770940680000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 556.0, "quote_volume": 25.1868, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 25.1868}, {"ts": 1770940740000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940800000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 221.0, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.0113}, {"ts": 1770940860000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1540.0, "quote_volume": 69.608, "trades": 3, "taker_buy_volume": 586.0, "taker_buy_quote": 26.4872}, {"ts": 1770940920000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4501.0, "quote_volume": 203.4452, "trades": 26, "taker_buy_volume": 280.0, "taker_buy_quote": 12.656}, {"ts": 1770940980000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 3163.0, "quote_volume": 142.9676, "trades": 5, "taker_buy_volume": 3163.0, "taker_buy_quote": 142.9676}, {"ts": 1770941040000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 601.0, "quote_volume": 27.2253, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 27.2253}, {"ts": 1770941100000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 279.0, "quote_volume": 12.6387, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.6387}, {"ts": 1770941160000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941220000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4735.0, "quote_volume": 214.022, "trades": 5, "taker_buy_volume": 235.0, "taker_buy_quote": 10.622}, {"ts": 1770941280000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 716.0, "quote_volume": 32.349, "trades": 3, "taker_buy_volume": 574.0, "taker_buy_quote": 25.9448}, {"ts": 1770941340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941400000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 5614.0, "quote_volume": 253.2208, "trades": 7, "taker_buy_volume": 4794.0, "taker_buy_quote": 216.2388}, {"ts": 1770941460000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 294.0, "quote_volume": 13.2888, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.2888}, {"ts": 1770941520000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 5752.0, "quote_volume": 259.4328, "trades": 4, "taker_buy_volume": 3784.0, "taker_buy_quote": 170.676}, {"ts": 1770941580000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 8609.0, "quote_volume": 389.1268, "trades": 2, "taker_buy_volume": 8609.0, "taker_buy_quote": 389.1268}, {"ts": 1770941640000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 243.0, "quote_volume": 10.9593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 634.0, "quote_volume": 28.5934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941820000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 11509.0, "quote_volume": 518.0983, "trades": 8, "taker_buy_volume": 7399.0, "taker_buy_quote": 332.955}, {"ts": 1770941880000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 13037.0, "quote_volume": 586.6349, "trades": 11, "taker_buy_volume": 9687.0, "taker_buy_quote": 435.915}, {"ts": 1770941940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942000000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 17773.0, "quote_volume": 799.7547, "trades": 4, "taker_buy_volume": 16019.0, "taker_buy_quote": 720.855}, {"ts": 1770942060000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 7308.0, "quote_volume": 328.8956, "trades": 7, "taker_buy_volume": 4368.0, "taker_buy_quote": 196.5956}, {"ts": 1770942120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 456.0, "quote_volume": 20.52, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 20.52}, {"ts": 1770942180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 268.0, "quote_volume": 12.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942240000, "open": 0.0449, "high": 0.0451, "low": 0.0449, "close": 0.0449, "volume": 11708.0, "quote_volume": 525.7209, "trades": 6, "taker_buy_volume": 308.0, "taker_buy_quote": 13.8609}, {"ts": 1770942300000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 265.0, "quote_volume": 11.925, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.925}, {"ts": 1770942360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 437.0, "quote_volume": 19.6213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942420000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 498.0, "quote_volume": 22.3881, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.555}, {"ts": 1770942480000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 960.0, "quote_volume": 43.1333, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 13.185}, {"ts": 1770942540000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 534.0, "quote_volume": 23.9533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 757.0, "quote_volume": 33.9893, "trades": 3, "taker_buy_volume": 757.0, "taker_buy_quote": 33.9893}, {"ts": 1770942660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1250.0, "quote_volume": 56.125, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 44.9}, {"ts": 1770942720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 541.0, "quote_volume": 24.2368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942780000, "open": 0.0449, "high": 0.0449, "low": 0.0447, "close": 0.0447, "volume": 9319.0, "quote_volume": 417.4986, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 23.0346}, {"ts": 1770942840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 8431.0, "quote_volume": 376.8657, "trades": 4, "taker_buy_volume": 8216.0, "taker_buy_quote": 367.2552}, {"ts": 1770942900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 460.0, "quote_volume": 20.562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942960000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 971.0, "quote_volume": 43.4323, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 12.8128}, {"ts": 1770943020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 223.0, "quote_volume": 9.9681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 228.0, "quote_volume": 10.1916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943140000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 3420.0, "quote_volume": 152.8465, "trades": 5, "taker_buy_volume": 231.0, "taker_buy_quote": 10.3257}, {"ts": 1770943200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2140.0, "quote_volume": 95.658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943320000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 5828.0, "quote_volume": 260.4569, "trades": 5, "taker_buy_volume": 5281.0, "taker_buy_quote": 236.0607}, {"ts": 1770943380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 192.0, "quote_volume": 8.5824, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 8.5824}, {"ts": 1770943440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 300.0, "quote_volume": 13.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943500000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 749.0, "quote_volume": 33.449, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 19.4892}, {"ts": 1770943560000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 610.0, "quote_volume": 27.237, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 13.857}, {"ts": 1770943620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 532.0, "quote_volume": 23.7272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943680000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 5347.0, "quote_volume": 238.4063, "trades": 5, "taker_buy_volume": 237.0, "taker_buy_quote": 10.5702}, {"ts": 1770943740000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 1078.0, "quote_volume": 48.1113, "trades": 4, "taker_buy_volume": 1078.0, "taker_buy_quote": 48.1113}, {"ts": 1770943800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 251.0, "quote_volume": 11.1946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 583.0, "quote_volume": 26.0018, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 12.488}, {"ts": 1770943920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 503.0, "quote_volume": 22.4338, "trades": 3, "taker_buy_volume": 503.0, "taker_buy_quote": 22.4338}, {"ts": 1770943980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 548.0, "quote_volume": 24.4408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 325.0, "quote_volume": 14.5275, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 14.5275}, {"ts": 1770944100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 538.0, "quote_volume": 23.9948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944160000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 747.0, "quote_volume": 33.4145, "trades": 3, "taker_buy_volume": 747.0, "taker_buy_quote": 33.4145}, {"ts": 1770944220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 310.0, "quote_volume": 13.888, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.888}, {"ts": 1770944280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 516.0, "quote_volume": 23.0652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944340000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 556.0, "quote_volume": 24.8783, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.2448}, {"ts": 1770944400000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 1247.0, "quote_volume": 55.7629, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 20.4499}, {"ts": 1770944460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 247.0, "quote_volume": 11.0162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944520000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 1039.0, "quote_volume": 46.4179, "trades": 5, "taker_buy_volume": 501.0, "taker_buy_quote": 22.3947}, {"ts": 1770944580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 294.0, "quote_volume": 13.1712, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.1712}, {"ts": 1770944640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 562.0, "quote_volume": 25.1214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 224.0, "quote_volume": 10.0352, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.0352}, {"ts": 1770944820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 284.0, "quote_volume": 12.7232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 494.0, "quote_volume": 22.1312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 782.0, "quote_volume": 35.1118, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 35.1118}, {"ts": 1770945000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1890.0, "quote_volume": 84.672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 508.0, "quote_volume": 22.7584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 272.0, "quote_volume": 12.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 216.0, "quote_volume": 9.6768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 501.0, "quote_volume": 22.4448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 398.0, "quote_volume": 17.8702, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 17.8702}, {"ts": 1770945420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 281.0, "quote_volume": 12.5888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 556.0, "quote_volume": 24.9088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 487.0, "quote_volume": 21.8663, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 21.8663}, {"ts": 1770945600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 546.0, "quote_volume": 24.5154, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 24.5154}, {"ts": 1770945660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 283.0, "quote_volume": 12.6784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 398.0, "quote_volume": 17.7906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 562.0, "quote_volume": 25.1776, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 25.1776}, {"ts": 1770945840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 211.0, "quote_volume": 9.4317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 612.0, "quote_volume": 27.2952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2054.0, "quote_volume": 91.8138, "trades": 11, "taker_buy_volume": 2054.0, "taker_buy_quote": 91.8138}, {"ts": 1770946020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 474.0, "quote_volume": 21.1878, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 21.1878}, {"ts": 1770946080000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 1185.0, "quote_volume": 52.9081, "trades": 6, "taker_buy_volume": 571.0, "taker_buy_quote": 25.5237}, {"ts": 1770946140000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 993.0, "quote_volume": 44.4389, "trades": 4, "taker_buy_volume": 993.0, "taker_buy_quote": 44.4389}, {"ts": 1770946200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 567.0, "quote_volume": 25.4016, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 25.4016}, {"ts": 1770946260000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 5482.0, "quote_volume": 245.5241, "trades": 5, "taker_buy_volume": 4787.0, "taker_buy_quote": 214.4576}, {"ts": 1770946320000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 6986.0, "quote_volume": 313.6714, "trades": 7, "taker_buy_volume": 6986.0, "taker_buy_quote": 313.6714}, {"ts": 1770946380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 217.0, "quote_volume": 9.7216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 441.0, "quote_volume": 19.7568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 488.0, "quote_volume": 21.9112, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 21.9112}, {"ts": 1770946560000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 979.0, "quote_volume": 43.9571, "trades": 2, "taker_buy_volume": 979.0, "taker_buy_quote": 43.9571}, {"ts": 1770946620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 567.0, "quote_volume": 25.4016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946680000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 800.0, "quote_volume": 35.9436, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 35.9436}, {"ts": 1770946740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 295.0, "quote_volume": 13.2455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946800000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 497.0, "quote_volume": 22.3375, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 9.99}, {"ts": 1770946860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 280.0, "quote_volume": 12.6, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.6}, {"ts": 1770946920000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 530.0, "quote_volume": 23.797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946980000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 486.0, "quote_volume": 21.848, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 11.97}, {"ts": 1770947040000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 3712.0, "quote_volume": 166.722, "trades": 3, "taker_buy_volume": 532.0, "taker_buy_quote": 23.94}, {"ts": 1770947100000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 570.0, "quote_volume": 25.5639, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.5271}, {"ts": 1770947160000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 473.0, "quote_volume": 21.2599, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 9.99}, {"ts": 1770947220000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 237.0, "quote_volume": 10.665, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.665}, {"ts": 1770947280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 523.0, "quote_volume": 23.4827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947340000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 562.0, "quote_volume": 25.2619, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.645}, {"ts": 1770947400000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 532.0, "quote_volume": 23.94, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 23.94}, {"ts": 1770947460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 275.0, "quote_volume": 12.3475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 505.0, "quote_volume": 22.6952, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.315}, {"ts": 1770947580000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 310.0, "quote_volume": 13.95, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.95}, {"ts": 1770947640000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 459.0, "quote_volume": 20.5878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947700000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 12834.0, "quote_volume": 574.9928, "trades": 8, "taker_buy_volume": 586.0, "taker_buy_quote": 26.2824}, {"ts": 1770947760000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 12914.0, "quote_volume": 578.5753, "trades": 22, "taker_buy_volume": 12658.0, "taker_buy_quote": 567.1065}, {"ts": 1770947820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 272.0, "quote_volume": 12.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947880000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 542.0, "quote_volume": 24.3082, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 11.9434}, {"ts": 1770947940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 148.0, "quote_volume": 6.6452, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.6452}, {"ts": 1770948000000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 2004.0, "quote_volume": 89.9211, "trades": 12, "taker_buy_volume": 1419.0, "taker_buy_quote": 63.7131}, {"ts": 1770948060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 518.0, "quote_volume": 23.2582, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 23.2582}, {"ts": 1770948120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 214.0, "quote_volume": 9.5872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 515.0, "quote_volume": 23.072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 458.0, "quote_volume": 20.5642, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 20.5642}, {"ts": 1770948300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 311.0, "quote_volume": 13.9639, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.9639}, {"ts": 1770948360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 509.0, "quote_volume": 22.8032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948420000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 440.0, "quote_volume": 19.7342, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 9.9678}, {"ts": 1770948480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 503.0, "quote_volume": 22.5847, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 22.5847}, {"ts": 1770948540000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 295.0, "quote_volume": 13.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948600000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 622.0, "quote_volume": 27.8982, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 14.6374}, {"ts": 1770948660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 12902.0, "quote_volume": 578.0096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 585.0, "quote_volume": 26.208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948780000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 504.0, "quote_volume": 22.6296, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 22.6296}, {"ts": 1770948840000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 489.0, "quote_volume": 21.9561, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 21.9561}, {"ts": 1770948900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 289.0, "quote_volume": 12.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948960000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 506.0, "quote_volume": 22.6925, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.6413}, {"ts": 1770949020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 296.0, "quote_volume": 13.2904, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.2904}, {"ts": 1770949080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 548.0, "quote_volume": 24.5504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 489.0, "quote_volume": 21.9561, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 21.9561}, {"ts": 1770949200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 299.0, "quote_volume": 13.3952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949260000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 7796.0, "quote_volume": 348.5079, "trades": 24, "taker_buy_volume": 4180.0, "taker_buy_quote": 186.8727}, {"ts": 1770949320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 311.0, "quote_volume": 13.9328, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.9328}, {"ts": 1770949380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 272.0, "quote_volume": 12.1584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 2421.0, "quote_volume": 108.4608, "trades": 12, "taker_buy_volume": 2421.0, "taker_buy_quote": 108.4608}, {"ts": 1770949500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 415.0, "quote_volume": 18.592, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 18.592}, {"ts": 1770949620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 298.0, "quote_volume": 13.3504, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.3504}, {"ts": 1770949680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 282.0, "quote_volume": 12.6336, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.6336}, {"ts": 1770949800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 475.0, "quote_volume": 21.28, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 21.28}, {"ts": 1770949860000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 4612.0, "quote_volume": 206.6035, "trades": 5, "taker_buy_volume": 4471.0, "taker_buy_quote": 200.3008}, {"ts": 1770949980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 267.0, "quote_volume": 11.9616, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.9616}, {"ts": 1770950040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 446.0, "quote_volume": 19.9808, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 19.9808}, {"ts": 1770950160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 312.0, "quote_volume": 13.9776, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.9776}, {"ts": 1770950220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950280000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 448.0, "quote_volume": 20.0538, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 12.6336}, {"ts": 1770950340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 505.0, "quote_volume": 22.624, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.624}, {"ts": 1770950400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3239.0, "quote_volume": 144.7833, "trades": 2, "taker_buy_volume": 3239.0, "taker_buy_quote": 144.7833}, {"ts": 1770950520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 535.0, "quote_volume": 23.968, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 23.968}, {"ts": 1770950580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 237.0, "quote_volume": 10.6176, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.6176}, {"ts": 1770950640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 313.0, "quote_volume": 14.0224, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.0224}, {"ts": 1770950760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 237.0, "quote_volume": 10.6176, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.6176}, {"ts": 1770950820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 535.0, "quote_volume": 23.968, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 23.968}, {"ts": 1770950940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 253.0, "quote_volume": 11.3344, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.3344}, {"ts": 1770951060000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 18779.0, "quote_volume": 841.323, "trades": 19, "taker_buy_volume": 14279.0, "taker_buy_quote": 639.723}, {"ts": 1770951120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 256.0, "quote_volume": 11.4688, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 11.4688}, {"ts": 1770951180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 267.0, "quote_volume": 11.9883, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.9883}, {"ts": 1770951240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 267.0, "quote_volume": 11.9883, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.9883}, {"ts": 1770951300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 223.0, "quote_volume": 10.0127, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.0127}, {"ts": 1770951420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 565.0, "quote_volume": 25.3685, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 25.3685}, {"ts": 1770951480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 267.0, "quote_volume": 11.9883, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.9883}, {"ts": 1770951600000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 435.0, "quote_volume": 19.5088, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3392}, {"ts": 1770951660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 10822.0, "quote_volume": 484.8256, "trades": 4, "taker_buy_volume": 10822.0, "taker_buy_quote": 484.8256}, {"ts": 1770951720000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 4230.0, "quote_volume": 189.5353, "trades": 25, "taker_buy_volume": 3851.0, "taker_buy_quote": 172.5561}, {"ts": 1770951780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 476.0, "quote_volume": 21.3248, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.3248}, {"ts": 1770951960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 328.0, "quote_volume": 14.6616, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 14.6616}, {"ts": 1770952020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 565.0, "quote_volume": 25.2555, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 25.2555}, {"ts": 1770952140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 224.0, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.0128}, {"ts": 1770952260000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 12855.0, "quote_volume": 573.3553, "trades": 7, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9681}, {"ts": 1770952320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 238.0, "quote_volume": 10.6386, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.6386}, {"ts": 1770952440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 536.0, "quote_volume": 23.9592, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 23.9592}, {"ts": 1770952500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 350.0, "quote_volume": 15.645, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 15.645}, {"ts": 1770952620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 536.0, "quote_volume": 23.9592, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 23.9592}, {"ts": 1770952680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 477.0, "quote_volume": 21.3219, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 21.3219}, {"ts": 1770952860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 551.0, "quote_volume": 24.6297, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 24.6297}, {"ts": 1770953040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 313.0, "quote_volume": 13.9911, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.9911}, {"ts": 1770953100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 9684.0, "quote_volume": 432.8748, "trades": 5, "taker_buy_volume": 8656.0, "taker_buy_quote": 386.9232}, {"ts": 1770953160000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 4236.0, "quote_volume": 189.37, "trades": 5, "taker_buy_volume": 4236.0, "taker_buy_quote": 189.37}, {"ts": 1770953220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 313.0, "quote_volume": 14.0224, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.0224}, {"ts": 1770953280000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 490.0, "quote_volume": 21.952, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 21.952}, {"ts": 1770953400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 14421.0, "quote_volume": 646.0608, "trades": 25, "taker_buy_volume": 11987.0, "taker_buy_quote": 537.0176}, {"ts": 1770953460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 11074.0, "quote_volume": 496.1152, "trades": 5, "taker_buy_volume": 11074.0, "taker_buy_quote": 496.1152}, {"ts": 1770953520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 640.0, "quote_volume": 28.736, "trades": 2, "taker_buy_volume": 640.0, "taker_buy_quote": 28.736}, {"ts": 1770953580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 2581.0, "quote_volume": 115.6288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 535.0, "quote_volume": 23.968, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 23.968}, {"ts": 1770953760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 313.0, "quote_volume": 14.0224, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.0224}, {"ts": 1770953820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953880000, "open": 0.0447, "high": 0.0448, "low": 0.0446, "close": 0.0448, "volume": 7710.0, "quote_volume": 344.5952, "trades": 5, "taker_buy_volume": 282.0, "taker_buy_quote": 12.6336}, {"ts": 1770953940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 626.0, "quote_volume": 28.0448, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 28.0448}, {"ts": 1770954000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3144.0, "quote_volume": 140.8512, "trades": 9, "taker_buy_volume": 3144.0, "taker_buy_quote": 140.8512}, {"ts": 1770954180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 253.0, "quote_volume": 11.3344, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.3344}, {"ts": 1770954240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 625.0, "quote_volume": 28.0, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 28.0}, {"ts": 1770954360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 505.0, "quote_volume": 22.624, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.624}, {"ts": 1770954540000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 283.0, "quote_volume": 12.6784, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.6784}, {"ts": 1770954600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 10216.0, "quote_volume": 456.6552, "trades": 23, "taker_buy_volume": 5716.0, "taker_buy_quote": 255.5052}, {"ts": 1770954660000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 905.0, "quote_volume": 40.5025, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 21.952}, {"ts": 1770954720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 550.0, "quote_volume": 24.585, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 24.585}, {"ts": 1770954900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 268.0, "quote_volume": 11.9796, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.9796}, {"ts": 1770954960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 283.0, "quote_volume": 12.6501, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.6501}, {"ts": 1770955080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 505.0, "quote_volume": 22.5735, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 22.5735}, {"ts": 1770955140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 626.0, "quote_volume": 27.9822, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 27.9822}, {"ts": 1770955320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 283.0, "quote_volume": 12.6501, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.6501}, {"ts": 1770955380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 223.0, "quote_volume": 9.9681, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9681}, {"ts": 1770955500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 268.0, "quote_volume": 11.9796, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.9796}, {"ts": 1770955560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 12042.0, "quote_volume": 537.0732, "trades": 8, "taker_buy_volume": 8116.0, "taker_buy_quote": 361.9736}, {"ts": 1770955620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6677.0, "quote_volume": 297.7942, "trades": 4, "taker_buy_volume": 6677.0, "taker_buy_quote": 297.7942}, {"ts": 1770955680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 536.0, "quote_volume": 23.9056, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 23.9056}, {"ts": 1770955740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 283.0, "quote_volume": 12.6218, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.6218}, {"ts": 1770955860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 298.0, "quote_volume": 13.2908, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.2908}, {"ts": 1770955920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 552.0, "quote_volume": 24.6192, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 24.6192}, {"ts": 1770956040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 239.0, "quote_volume": 10.6594, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.6594}, {"ts": 1770956160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 522.0, "quote_volume": 23.2812, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 23.2812}, {"ts": 1770956220000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 2656.0, "quote_volume": 118.4267, "trades": 4, "taker_buy_volume": 2347.0, "taker_buy_quote": 104.6762}, {"ts": 1770956280000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 1625.0, "quote_volume": 72.4478, "trades": 2, "taker_buy_volume": 1353.0, "taker_buy_quote": 60.3438}, {"ts": 1770956340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2191.0, "quote_volume": 97.7186, "trades": 1, "taker_buy_volume": 2191.0, "taker_buy_quote": 97.7186}, {"ts": 1770956400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 587.0, "quote_volume": 26.1215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956460000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 4622.0, "quote_volume": 205.6093, "trades": 3, "taker_buy_volume": 3595.0, "taker_buy_quote": 159.9775}, {"ts": 1770956520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 304.0, "quote_volume": 13.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 254.0, "quote_volume": 11.2776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 594.0, "quote_volume": 26.3736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 276.0, "quote_volume": 12.2544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 283.0, "quote_volume": 12.5652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 578.0, "quote_volume": 25.6632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 325.0, "quote_volume": 14.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 223.0, "quote_volume": 9.8789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 566.0, "quote_volume": 25.0738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 269.0, "quote_volume": 11.9436, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.9436}, {"ts": 1770957300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 570.0, "quote_volume": 25.365, "trades": 4, "taker_buy_volume": 570.0, "taker_buy_quote": 25.365}, {"ts": 1770957360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 579.0, "quote_volume": 25.7076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 260.0, "quote_volume": 11.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 578.0, "quote_volume": 25.6632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 163.0, "quote_volume": 7.2535, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 7.2535}, {"ts": 1770957720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 489.0, "quote_volume": 21.7116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 241.0, "quote_volume": 10.7004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9000.0, "quote_volume": 399.6, "trades": 2, "taker_buy_volume": 9000.0, "taker_buy_quote": 399.6}, {"ts": 1770957900000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 4765.0, "quote_volume": 211.5395, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 508.0, "quote_volume": 22.5044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 587.0, "quote_volume": 26.0041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5178.0, "quote_volume": 229.9032, "trades": 4, "taker_buy_volume": 4947.0, "taker_buy_quote": 219.6468}, {"ts": 1770958320000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 4311.0, "quote_volume": 191.4042, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 122.0, "quote_volume": 5.4168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4378.0, "quote_volume": 194.3832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1366.0, "quote_volume": 60.6504, "trades": 9, "taker_buy_volume": 1366.0, "taker_buy_quote": 60.6504}, {"ts": 1770958740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5820.0, "quote_volume": 258.408, "trades": 5, "taker_buy_volume": 5820.0, "taker_buy_quote": 258.408}, {"ts": 1770959100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3285.0, "quote_volume": 145.854, "trades": 2, "taker_buy_volume": 3285.0, "taker_buy_quote": 145.854}, {"ts": 1770959160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959220000, "open": 0.0443, "high": 0.0444, "low": 0.0442, "close": 0.0443, "volume": 18851.0, "quote_volume": 835.3749, "trades": 14, "taker_buy_volume": 12474.0, "taker_buy_quote": 553.0345}, {"ts": 1770959280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1385.0, "quote_volume": 61.3555, "trades": 2, "taker_buy_volume": 1385.0, "taker_buy_quote": 61.3555}, {"ts": 1770959340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3827.0, "quote_volume": 169.9188, "trades": 1, "taker_buy_volume": 3827.0, "taker_buy_quote": 169.9188}, {"ts": 1770959400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4775.0, "quote_volume": 212.01, "trades": 2, "taker_buy_volume": 4775.0, "taker_buy_quote": 212.01}, {"ts": 1770959820000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 16905.0, "quote_volume": 749.3935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4404.0, "quote_volume": 195.5376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2919.0, "quote_volume": 129.8955, "trades": 5, "taker_buy_volume": 1793.0, "taker_buy_quote": 79.7885}, {"ts": 1770960240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 238.0, "quote_volume": 10.591, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.591}, {"ts": 1770960360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 299.0, "quote_volume": 13.3055, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 13.3055}, {"ts": 1770960420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 536.0, "quote_volume": 23.852, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 23.852}, {"ts": 1770960540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 253.0, "quote_volume": 11.2585, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.2585}, {"ts": 1770960600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960660000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 1070.0, "quote_volume": 47.6656, "trades": 4, "taker_buy_volume": 1070.0, "taker_buy_quote": 47.6656}, {"ts": 1770960720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 552.0, "quote_volume": 24.564, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 24.564}, {"ts": 1770960900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 239.0, "quote_volume": 10.6355, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.6355}, {"ts": 1770960960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5054.0, "quote_volume": 224.903, "trades": 7, "taker_buy_volume": 554.0, "taker_buy_quote": 24.653}, {"ts": 1770961020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 314.0, "quote_volume": 13.973, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 13.973}, {"ts": 1770961080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 224.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 9.968}, {"ts": 1770961140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 283.0, "quote_volume": 12.5935, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.5935}, {"ts": 1770961260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 507.0, "quote_volume": 22.5615, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 22.5615}, {"ts": 1770961320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2721.0, "quote_volume": 121.0845, "trades": 10, "taker_buy_volume": 2721.0, "taker_buy_quote": 121.0845}, {"ts": 1770961380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4208.0, "quote_volume": 187.256, "trades": 5, "taker_buy_volume": 4208.0, "taker_buy_quote": 187.256}, {"ts": 1770961440000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 7782.0, "quote_volume": 346.8772, "trades": 4, "taker_buy_volume": 5782.0, "taker_buy_quote": 257.8772}, {"ts": 1770961500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 641.0, "quote_volume": 28.5886, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 28.5886}, {"ts": 1770961680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 447.0, "quote_volume": 19.9362, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 19.9362}, {"ts": 1770961740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 14128.0, "quote_volume": 628.696, "trades": 5, "taker_buy_volume": 11628.0, "taker_buy_quote": 517.446}, {"ts": 1770961800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 298.0, "quote_volume": 13.2908, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.2908}, {"ts": 1770961860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 268.0, "quote_volume": 11.9528, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.9528}, {"ts": 1770961920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2241.0, "quote_volume": 99.5004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1884.0, "quote_volume": 83.6496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4536.0, "quote_volume": 201.3984, "trades": 3, "taker_buy_volume": 4536.0, "taker_buy_quote": 201.3984}, {"ts": 1770962580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 201.0, "quote_volume": 8.9244, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9244}, {"ts": 1770962760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 457.0, "quote_volume": 20.2908, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 20.2908}, {"ts": 1770963480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4513.0, "quote_volume": 200.3772, "trades": 9, "taker_buy_volume": 1959.0, "taker_buy_quote": 86.9796}, {"ts": 1770963660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 537.0, "quote_volume": 23.8428, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 23.8428}, {"ts": 1770963780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3613.0, "quote_volume": 160.0559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 473.0, "quote_volume": 20.9066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 582.0, "quote_volume": 25.7826, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 25.7826}, {"ts": 1770963960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 298.0, "quote_volume": 13.2014, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.2014}, {"ts": 1770964080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 313.0, "quote_volume": 13.8659, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.8659}, {"ts": 1770964140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 442.0, "quote_volume": 19.5364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2654.0, "quote_volume": 117.3068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1471.0, "quote_volume": 65.1653, "trades": 4, "taker_buy_volume": 1471.0, "taker_buy_quote": 65.1653}, {"ts": 1770964500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 237.0, "quote_volume": 10.4991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964560000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 9560.0, "quote_volume": 423.4589, "trades": 8, "taker_buy_volume": 5087.0, "taker_buy_quote": 225.3541}, {"ts": 1770964620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 223.0, "quote_volume": 9.9012, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9012}, {"ts": 1770964680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 697.0, "quote_volume": 30.8771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 767.0, "quote_volume": 33.9781, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 33.9781}, {"ts": 1770964860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 283.0, "quote_volume": 12.5652, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.5652}, {"ts": 1770964980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 567.0, "quote_volume": 25.1748, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 25.1748}, {"ts": 1770965040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 283.0, "quote_volume": 12.5652, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.5652}, {"ts": 1770965160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 432.0, "quote_volume": 19.1808, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 19.1808}, {"ts": 1770965220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 8640.0, "quote_volume": 383.616, "trades": 34, "taker_buy_volume": 8640.0, "taker_buy_quote": 383.616}, {"ts": 1770965400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 431.0, "quote_volume": 19.1795, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 19.1795}, {"ts": 1770965460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1242.0, "quote_volume": 55.269, "trades": 3, "taker_buy_volume": 1242.0, "taker_buy_quote": 55.269}, {"ts": 1770965520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 505.0, "quote_volume": 22.523, "trades": 3, "taker_buy_volume": 505.0, "taker_buy_quote": 22.523}, {"ts": 1770965640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 208.0, "quote_volume": 9.2768, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.2768}, {"ts": 1770965700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965760000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 1805.0, "quote_volume": 80.6058, "trades": 6, "taker_buy_volume": 1805.0, "taker_buy_quote": 80.6058}, {"ts": 1770965820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1384.0, "quote_volume": 62.0032, "trades": 2, "taker_buy_volume": 1384.0, "taker_buy_quote": 62.0032}, {"ts": 1770965940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 223.0, "quote_volume": 9.9904, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9904}, {"ts": 1770966060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 489.0, "quote_volume": 21.9072, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 21.9072}, {"ts": 1770966120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 266.0, "quote_volume": 11.9168, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.9168}, {"ts": 1770966240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 208.0, "quote_volume": 9.3184, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3184}, {"ts": 1770966300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 2267.0, "quote_volume": 101.5616, "trades": 3, "taker_buy_volume": 2267.0, "taker_buy_quote": 101.5616}, {"ts": 1770966420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 430.0, "quote_volume": 19.264, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 19.264}, {"ts": 1770966480000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 6682.0, "quote_volume": 299.2554, "trades": 3, "taker_buy_volume": 5700.0, "taker_buy_quote": 255.36}, {"ts": 1770966540000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 578.0, "quote_volume": 25.8944, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 25.8944}, {"ts": 1770966660000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 60092.0, "quote_volume": 2693.3616, "trades": 29, "taker_buy_volume": 60092.0, "taker_buy_quote": 2693.3616}, {"ts": 1770966720000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1341.0, "quote_volume": 60.2109, "trades": 6, "taker_buy_volume": 1341.0, "taker_buy_quote": 60.2109}, {"ts": 1770966780000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 474.0, "quote_volume": 21.2826, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 21.2826}, {"ts": 1770966840000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 297.0, "quote_volume": 13.3353, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.3353}, {"ts": 1770966900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 207.0, "quote_volume": 9.2943, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.2943}, {"ts": 1770967020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 489.0, "quote_volume": 21.9561, "trades": 4, "taker_buy_volume": 489.0, "taker_buy_quote": 21.9561}, {"ts": 1770967080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 251.0, "quote_volume": 11.2699, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.2699}, {"ts": 1770967200000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 237.0, "quote_volume": 10.6413, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.6413}, {"ts": 1770967260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967320000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 886.0, "quote_volume": 39.7814, "trades": 3, "taker_buy_volume": 886.0, "taker_buy_quote": 39.7814}, {"ts": 1770967380000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967440000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 535.0, "quote_volume": 23.9976, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.2904}, {"ts": 1770967500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 266.0, "quote_volume": 11.9434, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.9434}, {"ts": 1770967560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3231.0, "quote_volume": 144.7488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 490.0, "quote_volume": 21.952, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 21.952}, {"ts": 1770967680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4750.0, "quote_volume": 212.8, "trades": 3, "taker_buy_volume": 4750.0, "taker_buy_quote": 212.8}, {"ts": 1770967740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 281.0, "quote_volume": 12.6169, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.6169}, {"ts": 1770967800000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 193.0, "quote_volume": 8.6657, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.6657}, {"ts": 1770967860000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967920000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 370.0, "quote_volume": 16.576, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 16.576}, {"ts": 1770967980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 460.0, "quote_volume": 20.608, "trades": 3, "taker_buy_volume": 460.0, "taker_buy_quote": 20.608}, {"ts": 1770968040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 518.0, "quote_volume": 23.2064, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 23.2064}, {"ts": 1770968220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 284.0, "quote_volume": 12.7232, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 12.7232}, {"ts": 1770968280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 23943.0, "quote_volume": 1070.2521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968340000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 15177.0, "quote_volume": 678.4575, "trades": 9, "taker_buy_volume": 10677.0, "taker_buy_quote": 477.3075}, {"ts": 1770968400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 3417.0, "quote_volume": 152.4461, "trades": 4, "taker_buy_volume": 479.0, "taker_buy_quote": 21.4113}, {"ts": 1770968580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 275.0, "quote_volume": 12.2925, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.2925}, {"ts": 1770968640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 415.0, "quote_volume": 18.5505, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 18.5505}, {"ts": 1770968760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 223.0, "quote_volume": 9.9681, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9681}, {"ts": 1770968820000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 5427.0, "quote_volume": 242.6105, "trades": 4, "taker_buy_volume": 5427.0, "taker_buy_quote": 242.6105}, {"ts": 1770968880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 447.0, "quote_volume": 20.0256, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 20.0256}, {"ts": 1770968940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 502.0, "quote_volume": 22.4896, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 22.4896}, {"ts": 1770969120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 241.0, "quote_volume": 10.7968, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.7968}, {"ts": 1770969180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 9130.0, "quote_volume": 409.024, "trades": 4, "taker_buy_volume": 9130.0, "taker_buy_quote": 409.024}, {"ts": 1770969300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 462.0, "quote_volume": 20.7438, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.7438}, {"ts": 1770969420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 257.0, "quote_volume": 11.5393, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.5393}, {"ts": 1770969480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969540000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 483.0, "quote_volume": 21.6384, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 21.6384}, {"ts": 1770969600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 207.0, "quote_volume": 9.2736, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.2736}, {"ts": 1770969720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 251.0, "quote_volume": 11.2448, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.2448}, {"ts": 1770969780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 18403.0, "quote_volume": 824.4544, "trades": 22, "taker_buy_volume": 18403.0, "taker_buy_quote": 824.4544}, {"ts": 1770969900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1705.0, "quote_volume": 76.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4719.0, "quote_volume": 211.4112, "trades": 2, "taker_buy_volume": 4719.0, "taker_buy_quote": 211.4112}, {"ts": 1770970020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 599.0, "quote_volume": 26.8951, "trades": 3, "taker_buy_volume": 599.0, "taker_buy_quote": 26.8951}, {"ts": 1770970080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 252.0, "quote_volume": 11.3148, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.3148}, {"ts": 1770970140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4043.0, "quote_volume": 181.1264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970200000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 527.0, "quote_volume": 23.6391, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.2455}, {"ts": 1770970260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 576.0, "quote_volume": 25.8624, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 25.8624}, {"ts": 1770970320000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970380000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970440000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 620.0, "quote_volume": 27.8218, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 20.5642}, {"ts": 1770970500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 225.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970560000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 723.0, "quote_volume": 32.3639, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 11.3344}, {"ts": 1770970620000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 881.0, "quote_volume": 39.5569, "trades": 3, "taker_buy_volume": 881.0, "taker_buy_quote": 39.5569}, {"ts": 1770970680000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 236.0, "quote_volume": 10.5964, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 10.5964}, {"ts": 1770970740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 456.0, "quote_volume": 20.4288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970800000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 497.0, "quote_volume": 22.2863, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.2943}, {"ts": 1770970860000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 487.0, "quote_volume": 21.8663, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 21.8663}, {"ts": 1770970920000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 10014.0, "quote_volume": 449.6017, "trades": 20, "taker_buy_volume": 9745.0, "taker_buy_quote": 437.5505}, {"ts": 1770970980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 515.0, "quote_volume": 23.072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971040000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 370.0, "quote_volume": 16.613, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 16.613}, {"ts": 1770971100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 10038.0, "quote_volume": 450.7062, "trades": 3, "taker_buy_volume": 10038.0, "taker_buy_quote": 450.7062}, {"ts": 1770971160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 264.0, "quote_volume": 11.8536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 264.0, "quote_volume": 11.8536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 493.0, "quote_volume": 22.1357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971400000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 221.0, "quote_volume": 9.945, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.945}, {"ts": 1770971460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 486.0, "quote_volume": 21.8214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971520000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 23929.0, "quote_volume": 1076.782, "trades": 26, "taker_buy_volume": 19199.0, "taker_buy_quote": 863.955}, {"ts": 1770971580000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 382.0, "quote_volume": 17.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 467.0, "quote_volume": 21.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 251.0, "quote_volume": 11.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971880000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 551.0, "quote_volume": 24.795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 272.0, "quote_volume": 12.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 33976.0, "quote_volume": 1528.92, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 448.0, "quote_volume": 20.1152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 210.0, "quote_volume": 9.429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972300000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 4994.0, "quote_volume": 224.73, "trades": 15, "taker_buy_volume": 4994.0, "taker_buy_quote": 224.73}, {"ts": 1770972360000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 195.0, "quote_volume": 8.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972420000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 4568.0, "quote_volume": 205.9641, "trades": 18, "taker_buy_volume": 4041.0, "taker_buy_quote": 182.2491}, {"ts": 1770972480000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972540000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 495.0, "quote_volume": 22.3245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972660000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 9217.0, "quote_volume": 415.6867, "trades": 20, "taker_buy_volume": 8331.0, "taker_buy_quote": 375.7281}, {"ts": 1770972720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 241.0, "quote_volume": 10.8691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972780000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 427.0, "quote_volume": 19.2577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972900000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1145.0, "quote_volume": 51.6395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972960000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 6111.0, "quote_volume": 275.5799, "trades": 19, "taker_buy_volume": 4965.0, "taker_buy_quote": 223.9215}, {"ts": 1770973020000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4500.0, "quote_volume": 202.95, "trades": 1, "taker_buy_volume": 4500.0, "taker_buy_quote": 202.95}, {"ts": 1770973080000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 528.0, "quote_volume": 23.8128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973260000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 4196.0, "quote_volume": 189.2172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973320000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 241.0, "quote_volume": 10.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973380000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 4757.0, "quote_volume": 214.065, "trades": 2, "taker_buy_volume": 4757.0, "taker_buy_quote": 214.065}, {"ts": 1770973440000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 13210.0, "quote_volume": 595.7237, "trades": 21, "taker_buy_volume": 12389.0, "taker_buy_quote": 558.7439}, {"ts": 1770973500000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 10693.0, "quote_volume": 482.2272, "trades": 22, "taker_buy_volume": 9469.0, "taker_buy_quote": 427.0519}, {"ts": 1770973560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 5259.0, "quote_volume": 236.655, "trades": 16, "taker_buy_volume": 4985.0, "taker_buy_quote": 224.325}, {"ts": 1770973680000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 37225.0, "quote_volume": 1678.8194, "trades": 47, "taker_buy_volume": 29103.0, "taker_buy_quote": 1312.5453}, {"ts": 1770973740000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 4737.0, "quote_volume": 213.6624, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.7124}, {"ts": 1770973800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 479.0, "quote_volume": 21.555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 228.0, "quote_volume": 10.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973980000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 325.0, "quote_volume": 14.605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974040000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 9914.0, "quote_volume": 446.0786, "trades": 18, "taker_buy_volume": 9400.0, "taker_buy_quote": 423.0}, {"ts": 1770974100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974160000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 5557.0, "quote_volume": 250.065, "trades": 6, "taker_buy_volume": 5557.0, "taker_buy_quote": 250.065}, {"ts": 1770974220000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 431.0, "quote_volume": 19.395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974280000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 223.0, "quote_volume": 10.035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974340000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974400000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 246.0, "quote_volume": 11.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974460000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 289.0, "quote_volume": 13.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974520000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3228.0, "quote_volume": 145.5828, "trades": 2, "taker_buy_volume": 3228.0, "taker_buy_quote": 145.5828}, {"ts": 1770974580000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 431.0, "quote_volume": 19.395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 235.0, "quote_volume": 10.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 402.0, "quote_volume": 18.09, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 211.0, "quote_volume": 9.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974880000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 276.0, "quote_volume": 12.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975000000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 379.0, "quote_volume": 17.0683, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 5.9983}, {"ts": 1770975060000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4602.0, "quote_volume": 207.5502, "trades": 4, "taker_buy_volume": 4602.0, "taker_buy_quote": 207.5502}, {"ts": 1770975120000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 842.0, "quote_volume": 37.9445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975180000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975240000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 263.0, "quote_volume": 11.835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975300000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 263.0, "quote_volume": 11.835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975360000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975420000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 244.0, "quote_volume": 10.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 525.0, "quote_volume": 23.5725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975660000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 1400.0, "quote_volume": 62.9724, "trades": 3, "taker_buy_volume": 1124.0, "taker_buy_quote": 50.58}, {"ts": 1770975720000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975780000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 849.0, "quote_volume": 38.1201, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975840000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 225.0, "quote_volume": 10.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975900000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976140000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976200000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976260000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 4935.0, "quote_volume": 222.075, "trades": 15, "taker_buy_volume": 4935.0, "taker_buy_quote": 222.075}, {"ts": 1770976320000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 12548.0, "quote_volume": 564.86, "trades": 16, "taker_buy_volume": 12548.0, "taker_buy_quote": 564.86}, {"ts": 1770976380000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976500000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2217.0, "quote_volume": 99.9867, "trades": 1, "taker_buy_volume": 2217.0, "taker_buy_quote": 99.9867}, {"ts": 1770976560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976620000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976680000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 55919.0, "quote_volume": 2511.2131, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976800000, "open": 0.045, "high": 0.0451, "low": 0.0449, "close": 0.0449, "volume": 77249.0, "quote_volume": 3473.6034, "trades": 37, "taker_buy_volume": 15828.0, "taker_buy_quote": 712.6904}, {"ts": 1770976860000, "open": 0.0449, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 63070.0, "quote_volume": 2832.0927, "trades": 69, "taker_buy_volume": 6303.0, "taker_buy_quote": 283.4353}, {"ts": 1770976920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 755.0, "quote_volume": 33.975, "trades": 2, "taker_buy_volume": 755.0, "taker_buy_quote": 33.975}, {"ts": 1770977100000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 166.0, "quote_volume": 7.4534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 5491.0, "quote_volume": 246.5459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977400000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977640000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977700000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977760000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 47857.0, "quote_volume": 2154.7345, "trades": 30, "taker_buy_volume": 33556.0, "taker_buy_quote": 1511.1895}, {"ts": 1770977820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977880000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 28000.0, "quote_volume": 1262.8, "trades": 5, "taker_buy_volume": 28000.0, "taker_buy_quote": 1262.8}, {"ts": 1770977940000, "open": 0.0451, "high": 0.0454, "low": 0.0451, "close": 0.0454, "volume": 34779.0, "quote_volume": 1576.3492, "trades": 52, "taker_buy_volume": 23535.0, "taker_buy_quote": 1066.0393}, {"ts": 1770978000000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 5382.0, "quote_volume": 243.9027, "trades": 9, "taker_buy_volume": 981.0, "taker_buy_quote": 44.5374}, {"ts": 1770978060000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 16468.0, "quote_volume": 746.6633, "trades": 8, "taker_buy_volume": 12077.0, "taker_buy_quote": 547.751}, {"ts": 1770978120000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 296.0, "quote_volume": 13.4088, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.4088}, {"ts": 1770978180000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 662.0, "quote_volume": 30.0087, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 9.1254}, {"ts": 1770978240000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1340.0, "quote_volume": 60.836, "trades": 2, "taker_buy_volume": 1340.0, "taker_buy_quote": 60.836}, {"ts": 1770978300000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978360000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978420000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978480000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 411.0, "quote_volume": 18.6781, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 8.5085}, {"ts": 1770978540000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978600000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978660000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978720000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 4632.0, "quote_volume": 209.8296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978780000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978840000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 289.0, "quote_volume": 13.0917, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.0917}, {"ts": 1770978900000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978960000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 220.0, "quote_volume": 9.988, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.988}, {"ts": 1770979020000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979080000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979140000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979200000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979260000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 4549.0, "quote_volume": 206.0697, "trades": 14, "taker_buy_volume": 4549.0, "taker_buy_quote": 206.0697}, {"ts": 1770979320000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979380000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 8447.0, "quote_volume": 383.4083, "trades": 9, "taker_buy_volume": 7592.0, "taker_buy_quote": 344.6768}, {"ts": 1770979440000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979500000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979560000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979620000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979680000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 440.0, "quote_volume": 19.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979740000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979800000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979860000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979920000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 27885.0, "quote_volume": 1266.3145, "trades": 20, "taker_buy_volume": 12367.0, "taker_buy_quote": 561.7973}, {"ts": 1770979980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 9602.0, "quote_volume": 436.891, "trades": 9, "taker_buy_volume": 8665.0, "taker_buy_quote": 394.2575}, {"ts": 1770980340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980400000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980460000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980520000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980640000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 530.0, "quote_volume": 24.062, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 24.062}, {"ts": 1770980700000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 410.0, "quote_volume": 18.614, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 18.614}, {"ts": 1770980760000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980820000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 4300.0, "quote_volume": 195.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980880000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980940000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981000000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981060000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 447.0, "quote_volume": 20.2491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981120000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981180000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981240000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 151.0, "quote_volume": 6.8403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981300000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 12055.0, "quote_volume": 546.0915, "trades": 2, "taker_buy_volume": 12055.0, "taker_buy_quote": 546.0915}, {"ts": 1770981360000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981420000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981480000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 177.0, "quote_volume": 8.0358, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 8.0358}, {"ts": 1770981540000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981600000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981660000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981720000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 1282.0, "quote_volume": 58.0746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981780000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 479.0, "quote_volume": 21.7466, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 21.7466}, {"ts": 1770981840000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 17707.0, "quote_volume": 802.1271, "trades": 4, "taker_buy_volume": 7860.0, "taker_buy_quote": 356.058}, {"ts": 1770981900000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981960000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 223.0, "quote_volume": 10.1019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982020000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 286.0, "quote_volume": 12.9558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982080000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982140000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 554.0, "quote_volume": 25.0962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982200000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982260000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 215.0, "quote_volume": 9.718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982320000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 807.0, "quote_volume": 36.498, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 9.7848}, {"ts": 1770982380000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 8822.0, "quote_volume": 398.2416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982440000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 9227.0, "quote_volume": 417.0604, "trades": 3, "taker_buy_volume": 4727.0, "taker_buy_quote": 213.6604}, {"ts": 1770982500000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 300.0, "quote_volume": 13.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 232.0, "quote_volume": 10.4864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982620000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982680000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 759.0, "quote_volume": 34.2807, "trades": 3, "taker_buy_volume": 295.0, "taker_buy_quote": 13.334}, {"ts": 1770982740000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 239.0, "quote_volume": 10.8028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982800000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 271.0, "quote_volume": 12.2492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 6472.0, "quote_volume": 293.1548, "trades": 5, "taker_buy_volume": 6204.0, "taker_buy_quote": 281.0412}, {"ts": 1770982980000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 1190.0, "quote_volume": 53.907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983040000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 1742.0, "quote_volume": 78.8623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983100000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983160000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 3298.0, "quote_volume": 149.0696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983220000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 268.0, "quote_volume": 12.1136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983280000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983340000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 308.0, "quote_volume": 13.9216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983400000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1123.0, "quote_volume": 50.7596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983460000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1698.0, "quote_volume": 76.7496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 469.0, "quote_volume": 21.1988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983580000, "open": 0.0452, "high": 0.0452, "low": 0.045, "close": 0.045, "volume": 69636.0, "quote_volume": 3137.5737, "trades": 91, "taker_buy_volume": 4819.0, "taker_buy_quote": 217.5574}, {"ts": 1770983640000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1292.0, "quote_volume": 58.2692, "trades": 2, "taker_buy_volume": 1292.0, "taker_buy_quote": 58.2692}, {"ts": 1770983700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4940.0, "quote_volume": 222.794, "trades": 4, "taker_buy_volume": 4940.0, "taker_buy_quote": 222.794}, {"ts": 1770983760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983880000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983940000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984000000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4500.0, "quote_volume": 202.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984060000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 491.0, "quote_volume": 22.1441, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 22.1441}, {"ts": 1770984120000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984240000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 1530.0, "quote_volume": 68.9035, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 24.1285}, {"ts": 1770984300000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 223.0, "quote_volume": 10.0573, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.0573}, {"ts": 1770984360000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984420000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 224.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.08}, {"ts": 1770984480000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 297.0, "quote_volume": 13.365, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.365}, {"ts": 1770984540000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 25094.0, "quote_volume": 1129.23, "trades": 26, "taker_buy_volume": 25094.0, "taker_buy_quote": 1129.23}, {"ts": 1770984600000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 515.0, "quote_volume": 23.175, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 23.175}, {"ts": 1770984660000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 461.0, "quote_volume": 20.7911, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 20.7911}, {"ts": 1770984720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984780000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984840000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 520.0, "quote_volume": 23.452, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 23.452}, {"ts": 1770984900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 253.0, "quote_volume": 11.385, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.385}, {"ts": 1770984960000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985020000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 238.0, "quote_volume": 10.71, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 10.71}, {"ts": 1770985080000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 7475.0, "quote_volume": 336.3988, "trades": 16, "taker_buy_volume": 7475.0, "taker_buy_quote": 336.3988}, {"ts": 1770985140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985200000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 312.0, "quote_volume": 14.0712, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.0712}, {"ts": 1770985260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 297.0, "quote_volume": 13.3947, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.3947}, {"ts": 1770985320000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 544.0, "quote_volume": 24.5344, "trades": 1, "taker_buy_volume": 544.0, "taker_buy_quote": 24.5344}, {"ts": 1770985380000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 506.0, "quote_volume": 22.8206, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 22.8206}, {"ts": 1770985440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2172.0, "quote_volume": 97.9572, "trades": 5, "taker_buy_volume": 1062.0, "taker_buy_quote": 47.8962}, {"ts": 1770985560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 535.0, "quote_volume": 24.1285, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 24.1285}, {"ts": 1770985620000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 665.0, "quote_volume": 29.9458, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3808}, {"ts": 1770985680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 313.0, "quote_volume": 14.1163, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.1163}, {"ts": 1770985800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 520.0, "quote_volume": 23.452, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 23.452}, {"ts": 1770985860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 477.0, "quote_volume": 21.5127, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 21.5127}, {"ts": 1770986040000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 520.0, "quote_volume": 23.452, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 23.452}, {"ts": 1770986100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 268.0, "quote_volume": 12.0868, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.0868}, {"ts": 1770986220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 208.0, "quote_volume": 9.3808, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3808}, {"ts": 1770986340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 536.0, "quote_volume": 24.1736, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 24.1736}, {"ts": 1770986400000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 427.0, "quote_volume": 19.2577, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 19.2577}, {"ts": 1770986460000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 223.0, "quote_volume": 10.0573, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.0573}, {"ts": 1770986520000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 7093.0, "quote_volume": 319.2103, "trades": 5, "taker_buy_volume": 3050.0, "taker_buy_quote": 137.2753}, {"ts": 1770986580000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986640000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 8877.0, "quote_volume": 398.6041, "trades": 4, "taker_buy_volume": 268.0, "taker_buy_quote": 12.06}, {"ts": 1770986700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 522.0, "quote_volume": 23.49, "trades": 4, "taker_buy_volume": 522.0, "taker_buy_quote": 23.49}, {"ts": 1770986760000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 122.0, "quote_volume": 5.4778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 240.0, "quote_volume": 10.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 487.0, "quote_volume": 21.8663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 442.0, "quote_volume": 19.8458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987180000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 15103.0, "quote_volume": 679.6043, "trades": 20, "taker_buy_volume": 10296.0, "taker_buy_quote": 463.32}, {"ts": 1770987240000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987300000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 579.0, "quote_volume": 26.055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 268.0, "quote_volume": 12.0332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 5280.0, "quote_volume": 237.072, "trades": 4, "taker_buy_volume": 4728.0, "taker_buy_quote": 212.2872}, {"ts": 1770987540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987600000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 464.0, "quote_volume": 20.8336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 534.0, "quote_volume": 23.9766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987720000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 309.0, "quote_volume": 13.8741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 13304.0, "quote_volume": 598.68, "trades": 20, "taker_buy_volume": 13304.0, "taker_buy_quote": 598.68}, {"ts": 1770987840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 293.0, "quote_volume": 13.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 3991.0, "quote_volume": 179.5706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 521.0, "quote_volume": 23.4971, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 23.4971}, {"ts": 1770988020000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 26916.0, "quote_volume": 1211.2468, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 12.0868}, {"ts": 1770988080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 1001.0, "quote_volume": 44.9449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988140000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 941.0, "quote_volume": 42.3219, "trades": 3, "taker_buy_volume": 710.0, "taker_buy_quote": 31.95}, {"ts": 1770988200000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 73142.0, "quote_volume": 3297.4948, "trades": 33, "taker_buy_volume": 73142.0, "taker_buy_quote": 3297.4948}, {"ts": 1770988260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988320000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 1502.0, "quote_volume": 67.7654, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 11.3904}, {"ts": 1770988380000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1017.0, "quote_volume": 45.9684, "trades": 2, "taker_buy_volume": 1017.0, "taker_buy_quote": 45.9684}, {"ts": 1770988440000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 88296.0, "quote_volume": 3978.6795, "trades": 32, "taker_buy_volume": 283.0, "taker_buy_quote": 12.7633}, {"ts": 1770988560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1413.0, "quote_volume": 63.7263, "trades": 3, "taker_buy_volume": 1413.0, "taker_buy_quote": 63.7263}, {"ts": 1770988620000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 7241.0, "quote_volume": 326.5691, "trades": 15, "taker_buy_volume": 6784.0, "taker_buy_quote": 305.9584}, {"ts": 1770988680000, "open": 0.0452, "high": 0.0452, "low": 0.045, "close": 0.045, "volume": 70200.0, "quote_volume": 3159.479, "trades": 9, "taker_buy_volume": 312.0, "taker_buy_quote": 14.1024}, {"ts": 1770988740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3000.0, "quote_volume": 135.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 283.0, "quote_volume": 12.7633, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.7633}, {"ts": 1770988860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 535.0, "quote_volume": 24.1285, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 24.1285}, {"ts": 1770988920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 10478.0, "quote_volume": 472.5578, "trades": 14, "taker_buy_volume": 10478.0, "taker_buy_quote": 472.5578}, {"ts": 1770988980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989040000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 26687.0, "quote_volume": 1206.0387, "trades": 20, "taker_buy_volume": 24550.0, "taker_buy_quote": 1109.66}, {"ts": 1770989100000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1316.0, "quote_volume": 59.4832, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 25.4024}, {"ts": 1770989160000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989220000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 565.0, "quote_volume": 25.5945, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 25.5945}, {"ts": 1770989280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 251.0, "quote_volume": 11.3201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 13603.0, "quote_volume": 614.8031, "trades": 19, "taker_buy_volume": 9083.0, "taker_buy_quote": 410.5516}, {"ts": 1770989400000, "open": 0.0452, "high": 0.0455, "low": 0.0452, "close": 0.0455, "volume": 26901.0, "quote_volume": 1220.9167, "trades": 13, "taker_buy_volume": 4753.0, "taker_buy_quote": 215.3975}, {"ts": 1770989460000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 820.0, "quote_volume": 37.0922, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 12.7746}, {"ts": 1770989520000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 5578.0, "quote_volume": 251.5678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989580000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 909.0, "quote_volume": 40.9633, "trades": 3, "taker_buy_volume": 583.0, "taker_buy_quote": 26.2933}, {"ts": 1770989640000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 18544.0, "quote_volume": 838.3388, "trades": 23, "taker_buy_volume": 11222.0, "taker_buy_quote": 507.3844}, {"ts": 1770989700000, "open": 0.0452, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 3402.0, "quote_volume": 153.6976, "trades": 6, "taker_buy_volume": 1640.0, "taker_buy_quote": 74.128}, {"ts": 1770989760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 480.0, "quote_volume": 21.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 597.0, "quote_volume": 26.9247, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 26.9247}, {"ts": 1770989880000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4740.0, "quote_volume": 213.774, "trades": 2, "taker_buy_volume": 4740.0, "taker_buy_quote": 213.774}, {"ts": 1770989940000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 1361.0, "quote_volume": 61.4064, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.4356}, {"ts": 1770990000000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 742.0, "quote_volume": 33.488, "trades": 3, "taker_buy_volume": 742.0, "taker_buy_quote": 33.488}, {"ts": 1770990060000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990120000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 19351.0, "quote_volume": 874.566, "trades": 6, "taker_buy_volume": 18859.0, "taker_buy_quote": 852.3768}, {"ts": 1770990180000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 1826.0, "quote_volume": 82.3824, "trades": 5, "taker_buy_volume": 1400.0, "taker_buy_quote": 63.1698}, {"ts": 1770990240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990300000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990360000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 20409.0, "quote_volume": 918.4646, "trades": 26, "taker_buy_volume": 14599.0, "taker_buy_quote": 657.0146}, {"ts": 1770990420000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 4719.0, "quote_volume": 212.4286, "trades": 8, "taker_buy_volume": 4719.0, "taker_buy_quote": 212.4286}, {"ts": 1770990480000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 964.0, "quote_volume": 43.38, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 10.98}, {"ts": 1770990540000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 4300.0, "quote_volume": 193.5238, "trades": 14, "taker_buy_volume": 4300.0, "taker_buy_quote": 193.5238}, {"ts": 1770990600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990660000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 485.0, "quote_volume": 21.8735, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 21.8735}, {"ts": 1770990720000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 2033.0, "quote_volume": 91.9124, "trades": 5, "taker_buy_volume": 2033.0, "taker_buy_quote": 91.9124}, {"ts": 1770990780000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 520.0, "quote_volume": 23.556, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 23.556}, {"ts": 1770990960000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991080000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4768.0, "quote_volume": 215.5136, "trades": 9, "taker_buy_volume": 268.0, "taker_buy_quote": 12.1136}, {"ts": 1770991140000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 4991.0, "quote_volume": 225.1209, "trades": 4, "taker_buy_volume": 268.0, "taker_buy_quote": 12.1136}, {"ts": 1770991200000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991260000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 298.0, "quote_volume": 13.4696, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 13.4696}, {"ts": 1770991320000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 767.0, "quote_volume": 34.698, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 34.698}, {"ts": 1770991380000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 221.0, "quote_volume": 9.9671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991500000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 491.0, "quote_volume": 22.1932, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 22.1932}, {"ts": 1770991560000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 223.0, "quote_volume": 10.0796, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.0796}, {"ts": 1770991620000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 558.0, "quote_volume": 25.1658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991680000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 490.0, "quote_volume": 22.148, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.148}, {"ts": 1770991740000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 789.0, "quote_volume": 35.5839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991860000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 626.0, "quote_volume": 28.2952, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 28.2952}, {"ts": 1770991920000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 268.0, "quote_volume": 12.1136, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.1136}, {"ts": 1770991980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3711.0, "quote_volume": 167.3661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992040000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 498.0, "quote_volume": 22.4598, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 12.4476}, {"ts": 1770992160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992220000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 282.0, "quote_volume": 12.7464, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.7464}, {"ts": 1770992280000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 743.0, "quote_volume": 33.6357, "trades": 3, "taker_buy_volume": 743.0, "taker_buy_quote": 33.6357}, {"ts": 1770992340000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4500.0, "quote_volume": 203.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992400000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 238.0, "quote_volume": 10.7576, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.7576}, {"ts": 1770992460000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 3107.0, "quote_volume": 140.4364, "trades": 2, "taker_buy_volume": 3107.0, "taker_buy_quote": 140.4364}, {"ts": 1770992520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992580000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 1438.0, "quote_volume": 64.9029, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 22.1932}, {"ts": 1770992640000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 243.0, "quote_volume": 10.9593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 506.0, "quote_volume": 22.8206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992760000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 535.0, "quote_volume": 24.182, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 24.182}, {"ts": 1770992820000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 3264.0, "quote_volume": 147.5328, "trades": 5, "taker_buy_volume": 3264.0, "taker_buy_quote": 147.5328}, {"ts": 1770992880000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 307.0, "quote_volume": 13.8764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992940000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 282.0, "quote_volume": 12.7746, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.7746}, {"ts": 1770993000000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 535.0, "quote_volume": 24.2355, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 24.2355}, {"ts": 1770993060000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 3268.0, "quote_volume": 148.0258, "trades": 16, "taker_buy_volume": 3122.0, "taker_buy_quote": 141.4266}, {"ts": 1770993120000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 6644.0, "quote_volume": 300.9955, "trades": 15, "taker_buy_volume": 2144.0, "taker_buy_quote": 97.1455}, {"ts": 1770993180000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 297.0, "quote_volume": 13.4838, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.4838}, {"ts": 1770993240000, "open": 0.0452, "high": 0.0455, "low": 0.0452, "close": 0.0455, "volume": 16660.0, "quote_volume": 757.3161, "trades": 27, "taker_buy_volume": 15288.0, "taker_buy_quote": 694.9855}, {"ts": 1770993300000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5532.0, "quote_volume": 251.706, "trades": 5, "taker_buy_volume": 5532.0, "taker_buy_quote": 251.706}, {"ts": 1770993360000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 252.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.466}, {"ts": 1770993420000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 2956.0, "quote_volume": 134.2024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993480000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 891.0, "quote_volume": 40.4825, "trades": 4, "taker_buy_volume": 755.0, "taker_buy_quote": 34.3081}, {"ts": 1770993540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 312.0, "quote_volume": 14.196, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.196}, {"ts": 1770993600000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 4365.0, "quote_volume": 197.7345, "trades": 1, "taker_buy_volume": 4365.0, "taker_buy_quote": 197.7345}, {"ts": 1770993660000, "open": 0.0453, "high": 0.0453, "low": 0.0452, "close": 0.0452, "volume": 3930.0, "quote_volume": 177.6922, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 25.4586}, {"ts": 1770993720000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 4489.0, "quote_volume": 202.9028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993780000, "open": 0.0452, "high": 0.0453, "low": 0.0452, "close": 0.0453, "volume": 773.0, "quote_volume": 34.9945, "trades": 3, "taker_buy_volume": 773.0, "taker_buy_quote": 34.9945}, {"ts": 1770993840000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 295.0, "quote_volume": 13.393, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.393}, {"ts": 1770993900000, "open": 0.0454, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 22438.0, "quote_volume": 1022.8782, "trades": 12, "taker_buy_volume": 22327.0, "taker_buy_quote": 1017.8388}, {"ts": 1770993960000, "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0456, "volume": 54862.0, "quote_volume": 2500.67, "trades": 18, "taker_buy_volume": 16036.0, "taker_buy_quote": 731.7793}, {"ts": 1770994020000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 14386.0, "quote_volume": 655.9795, "trades": 10, "taker_buy_volume": 9665.0, "taker_buy_quote": 440.724}, {"ts": 1770994080000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4766.0, "quote_volume": 217.8062, "trades": 2, "taker_buy_volume": 4766.0, "taker_buy_quote": 217.8062}, {"ts": 1770994140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994200000, "open": 0.0457, "high": 0.0457, "low": 0.0455, "close": 0.0456, "volume": 8259.0, "quote_volume": 375.8706, "trades": 5, "taker_buy_volume": 579.0, "taker_buy_quote": 26.4306}, {"ts": 1770994260000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994320000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 519.0, "quote_volume": 23.6145, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.192}, {"ts": 1770994380000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 784.0, "quote_volume": 35.7033, "trades": 3, "taker_buy_volume": 784.0, "taker_buy_quote": 35.7033}, {"ts": 1770994440000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994500000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 494.0, "quote_volume": 22.4544, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 12.194}, {"ts": 1770994560000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 4723.0, "quote_volume": 214.4465, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 10.1465}, {"ts": 1770994620000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 49125.0, "quote_volume": 2230.275, "trades": 17, "taker_buy_volume": 49125.0, "taker_buy_quote": 2230.275}, {"ts": 1770994680000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 506.0, "quote_volume": 23.023, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.023}, {"ts": 1770994740000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994800000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1313.0, "quote_volume": 59.7415, "trades": 2, "taker_buy_volume": 1313.0, "taker_buy_quote": 59.7415}, {"ts": 1770994860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 535.0, "quote_volume": 24.396, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 24.396}, {"ts": 1770994920000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 9103.0, "quote_volume": 414.2103, "trades": 3, "taker_buy_volume": 238.0, "taker_buy_quote": 10.8528}, {"ts": 1770994980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 4500.0, "quote_volume": 204.75, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995040000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 606.0, "quote_volume": 27.5124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995100000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 34351.0, "quote_volume": 1562.9705, "trades": 7, "taker_buy_volume": 34351.0, "taker_buy_quote": 1562.9705}, {"ts": 1770995160000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 1768.0, "quote_volume": 80.4032, "trades": 13, "taker_buy_volume": 1360.0, "taker_buy_quote": 61.88}, {"ts": 1770995220000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 4753.0, "quote_volume": 216.2868, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 11.5368}, {"ts": 1770995280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1976.0, "quote_volume": 89.908, "trades": 4, "taker_buy_volume": 1316.0, "taker_buy_quote": 59.878}, {"ts": 1770995340000, "open": 0.0456, "high": 0.0458, "low": 0.0456, "close": 0.0458, "volume": 23383.0, "quote_volume": 1070.7703, "trades": 7, "taker_buy_volume": 23383.0, "taker_buy_quote": 1070.7703}, {"ts": 1770995400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 265.0, "quote_volume": 12.137, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.137}, {"ts": 1770995460000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 37710.0, "quote_volume": 1726.6016, "trades": 23, "taker_buy_volume": 32546.0, "taker_buy_quote": 1490.6068}, {"ts": 1770995520000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 4004.0, "quote_volume": 183.7658, "trades": 7, "taker_buy_volume": 2611.0, "taker_buy_quote": 119.8449}, {"ts": 1770995580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 298.0, "quote_volume": 13.6782, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.6782}, {"ts": 1770995640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 284.0, "quote_volume": 13.0356, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.0356}, {"ts": 1770995760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1178.0, "quote_volume": 54.0702, "trades": 4, "taker_buy_volume": 524.0, "taker_buy_quote": 24.0516}, {"ts": 1770995820000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 302.0, "quote_volume": 13.8316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995880000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 896.0, "quote_volume": 41.0077, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 27.709}, {"ts": 1770995940000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 23761.0, "quote_volume": 1088.2538, "trades": 7, "taker_buy_volume": 19261.0, "taker_buy_quote": 882.1538}, {"ts": 1770996000000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 7747.0, "quote_volume": 354.8126, "trades": 12, "taker_buy_volume": 1999.0, "taker_buy_quote": 91.5542}, {"ts": 1770996060000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1057.0, "quote_volume": 48.3604, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 12.7324}, {"ts": 1770996120000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 551.0, "quote_volume": 25.2358, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.2358}, {"ts": 1770996180000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 503.0, "quote_volume": 23.0374, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 23.0374}, {"ts": 1770996240000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 390.0, "quote_volume": 17.862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 298.0, "quote_volume": 13.6782, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 13.6782}, {"ts": 1770996360000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 5857.0, "quote_volume": 269.9533, "trades": 8, "taker_buy_volume": 1357.0, "taker_buy_quote": 62.5033}, {"ts": 1770996420000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 2134.0, "quote_volume": 98.563, "trades": 5, "taker_buy_volume": 1856.0, "taker_buy_quote": 85.7472}, {"ts": 1770996480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 8549.0, "quote_volume": 394.9638, "trades": 3, "taker_buy_volume": 8549.0, "taker_buy_quote": 394.9638}, {"ts": 1770996540000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 873.0, "quote_volume": 40.4495, "trades": 3, "taker_buy_volume": 873.0, "taker_buy_quote": 40.4495}, {"ts": 1770996600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 4733.0, "quote_volume": 219.6112, "trades": 3, "taker_buy_volume": 4733.0, "taker_buy_quote": 219.6112}, {"ts": 1770996660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 4773.0, "quote_volume": 221.4672, "trades": 2, "taker_buy_volume": 4773.0, "taker_buy_quote": 221.4672}, {"ts": 1770996720000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 2357.0, "quote_volume": 109.4892, "trades": 6, "taker_buy_volume": 1244.0, "taker_buy_quote": 57.846}, {"ts": 1770996780000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 4046.0, "quote_volume": 188.1687, "trades": 11, "taker_buy_volume": 754.0, "taker_buy_quote": 35.0907}, {"ts": 1770996840000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 264.0, "quote_volume": 12.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996900000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 1936.0, "quote_volume": 89.6954, "trades": 3, "taker_buy_volume": 586.0, "taker_buy_quote": 27.1904}, {"ts": 1770996960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 312.0, "quote_volume": 14.508, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 14.508}, {"ts": 1770997020000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 4928.0, "quote_volume": 228.3458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997080000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 4656.0, "quote_volume": 215.5422, "trades": 3, "taker_buy_volume": 4334.0, "taker_buy_quote": 200.6642}, {"ts": 1770997140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5351.0, "quote_volume": 247.2162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997260000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 1521.0, "quote_volume": 70.2329, "trades": 6, "taker_buy_volume": 878.0, "taker_buy_quote": 40.5636}, {"ts": 1770997320000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1378.0, "quote_volume": 63.6416, "trades": 10, "taker_buy_volume": 1158.0, "taker_buy_quote": 53.4996}, {"ts": 1770997380000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 3633.0, "quote_volume": 167.5052, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0418}, {"ts": 1770997440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 510.0, "quote_volume": 23.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 328.0, "quote_volume": 15.1208, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 15.1208}, {"ts": 1770997560000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 2807.0, "quote_volume": 129.1815, "trades": 5, "taker_buy_volume": 595.0, "taker_buy_quote": 27.4295}, {"ts": 1770997620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5935.0, "quote_volume": 273.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997680000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 9943.0, "quote_volume": 456.4462, "trades": 14, "taker_buy_volume": 853.0, "taker_buy_quote": 39.2152}, {"ts": 1770997740000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 7533.0, "quote_volume": 345.7886, "trades": 6, "taker_buy_volume": 1633.0, "taker_buy_quote": 74.9786}, {"ts": 1770997800000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 5678.0, "quote_volume": 261.1372, "trades": 7, "taker_buy_volume": 5393.0, "taker_buy_quote": 248.0557}, {"ts": 1770997860000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997920000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 551.0, "quote_volume": 25.4011, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.4011}, {"ts": 1770997980000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 4500.0, "quote_volume": 207.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998040000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 280.0, "quote_volume": 12.88, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.88}, {"ts": 1770998100000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 725.0, "quote_volume": 33.4006, "trades": 3, "taker_buy_volume": 725.0, "taker_buy_quote": 33.4006}, {"ts": 1770998160000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 309.0, "quote_volume": 14.2449, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 14.2449}, {"ts": 1770998220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 874.0, "quote_volume": 40.2914, "trades": 3, "taker_buy_volume": 874.0, "taker_buy_quote": 40.2914}, {"ts": 1770998340000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 297.0, "quote_volume": 13.6917, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.6917}, {"ts": 1770998400000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1061.0, "quote_volume": 48.9121, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 37.341}, {"ts": 1770998460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1099.0, "quote_volume": 50.6639, "trades": 6, "taker_buy_volume": 793.0, "taker_buy_quote": 36.5573}, {"ts": 1770998520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998580000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 448.0, "quote_volume": 20.6315, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 10.8335}, {"ts": 1770998640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 491.0, "quote_volume": 22.6842, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 22.6842}, {"ts": 1770998700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 976.0, "quote_volume": 45.0912, "trades": 3, "taker_buy_volume": 976.0, "taker_buy_quote": 45.0912}, {"ts": 1770998760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 27237.0, "quote_volume": 1258.3494, "trades": 12, "taker_buy_volume": 23872.0, "taker_buy_quote": 1102.8864}, {"ts": 1770998820000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 32215.0, "quote_volume": 1491.5753, "trades": 7, "taker_buy_volume": 31287.0, "taker_buy_quote": 1448.6089}, {"ts": 1770998880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 16917.0, "quote_volume": 784.9488, "trades": 17, "taker_buy_volume": 10436.0, "taker_buy_quote": 484.2304}, {"ts": 1770998940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 253.0, "quote_volume": 11.7392, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.7392}, {"ts": 1770999000000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 298.0, "quote_volume": 13.8272, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.8272}, {"ts": 1770999060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999120000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 208.0, "quote_volume": 9.6304, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.6304}, {"ts": 1770999180000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 759.0, "quote_volume": 35.1417, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 24.8168}, {"ts": 1770999240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999300000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 580.0, "quote_volume": 26.912, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 26.912}, {"ts": 1770999420000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 4436.0, "quote_volume": 205.8023, "trades": 7, "taker_buy_volume": 1439.0, "taker_buy_quote": 66.7696}, {"ts": 1770999480000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 283.0, "quote_volume": 13.1312, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.1312}, {"ts": 1770999540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 268.0, "quote_volume": 12.4352, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.4352}, {"ts": 1770999600000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 121.0, "quote_volume": 5.6023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999660000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 6454.0, "quote_volume": 298.7926, "trades": 7, "taker_buy_volume": 1678.0, "taker_buy_quote": 77.6914}, {"ts": 1770999720000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 781.0, "quote_volume": 36.1603, "trades": 3, "taker_buy_volume": 781.0, "taker_buy_quote": 36.1603}, {"ts": 1770999780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999840000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 517.0, "quote_volume": 23.9077, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3249}, {"ts": 1770999900000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 447.0, "quote_volume": 20.6961, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 20.6961}, {"ts": 1770999960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 275.0, "quote_volume": 12.7325, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.7325}, {"ts": 1771000020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1686.0, "quote_volume": 78.2304, "trades": 5, "taker_buy_volume": 1686.0, "taker_buy_quote": 78.2304}, {"ts": 1771000080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 238.0, "quote_volume": 11.067, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.067}, {"ts": 1771000140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5310.0, "quote_volume": 246.384, "trades": 3, "taker_buy_volume": 5310.0, "taker_buy_quote": 246.384}, {"ts": 1771000200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 594.0, "quote_volume": 27.621, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 27.621}, {"ts": 1771000260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 254.0, "quote_volume": 11.811, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.811}, {"ts": 1771000320000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 11770.0, "quote_volume": 548.5034, "trades": 6, "taker_buy_volume": 11642.0, "taker_buy_quote": 542.5386}, {"ts": 1771000380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 638.0, "quote_volume": 29.7946, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 29.7946}, {"ts": 1771000440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3623.0, "quote_volume": 168.8318, "trades": 5, "taker_buy_volume": 3623.0, "taker_buy_quote": 168.8318}, {"ts": 1771000620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 297.0, "quote_volume": 13.8699, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8699}, {"ts": 1771000680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 216.0, "quote_volume": 10.0656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 223.0, "quote_volume": 10.4141, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.4141}, {"ts": 1771000800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 519.0, "quote_volume": 24.2373, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 24.2373}, {"ts": 1771000860000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 267.0, "quote_volume": 12.4689, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4689}, {"ts": 1771000980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001160000, "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 284292.0, "quote_volume": 13202.2869, "trades": 56, "taker_buy_volume": 71668.0, "taker_buy_quote": 3326.468}, {"ts": 1771001220000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3423.0, "quote_volume": 158.8272, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 10.5328}, {"ts": 1771001280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 641.0, "quote_volume": 29.7424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001340000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 56974.0, "quote_volume": 2638.7977, "trades": 96, "taker_buy_volume": 15320.0, "taker_buy_quote": 710.2175}, {"ts": 1771001400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 863.0, "quote_volume": 40.1295, "trades": 2, "taker_buy_volume": 863.0, "taker_buy_quote": 40.1295}, {"ts": 1771001460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 451.0, "quote_volume": 21.0166, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 21.0166}, {"ts": 1771001700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 280.0, "quote_volume": 13.048, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.048}, {"ts": 1771001760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 16020.0, "quote_volume": 746.532, "trades": 4, "taker_buy_volume": 16020.0, "taker_buy_quote": 746.532}, {"ts": 1771001820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 465.0, "quote_volume": 21.7155, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 21.7155}, {"ts": 1771001880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 519.0, "quote_volume": 24.1854, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 24.1854}, {"ts": 1771002060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 249.0, "quote_volume": 11.6034, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6034}, {"ts": 1771002120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 244.0, "quote_volume": 11.3704, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.3704}, {"ts": 1771002240000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 4982.0, "quote_volume": 231.6844, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 22.4344}, {"ts": 1771002300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002420000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 785.0, "quote_volume": 36.5277, "trades": 4, "taker_buy_volume": 785.0, "taker_buy_quote": 36.5277}, {"ts": 1771002480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 20477.0, "quote_volume": 952.1805, "trades": 23, "taker_buy_volume": 20477.0, "taker_buy_quote": 952.1805}, {"ts": 1771002660000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2637.0, "quote_volume": 122.6813, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 28.3328}, {"ts": 1771002720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 817.0, "quote_volume": 38.0722, "trades": 3, "taker_buy_volume": 817.0, "taker_buy_quote": 38.0722}, {"ts": 1771002900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 501.0, "quote_volume": 23.3967, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 23.3967}, {"ts": 1771003020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 236.0, "quote_volume": 11.0448, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.0448}, {"ts": 1771003080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003140000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 425.0, "quote_volume": 19.8345, "trades": 3, "taker_buy_volume": 295.0, "taker_buy_quote": 13.7765}, {"ts": 1771003200000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 709.0, "quote_volume": 33.1339, "trades": 3, "taker_buy_volume": 709.0, "taker_buy_quote": 33.1339}, {"ts": 1771003260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 280.0, "quote_volume": 13.104, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.104}, {"ts": 1771003380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 207.0, "quote_volume": 9.6876, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.6876}, {"ts": 1771003440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5089.0, "quote_volume": 237.6563, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 27.5063}, {"ts": 1771003560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2357.0, "quote_volume": 110.3076, "trades": 2, "taker_buy_volume": 2357.0, "taker_buy_quote": 110.3076}, {"ts": 1771003620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1131.0, "quote_volume": 52.9308, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0916}, {"ts": 1771003920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5721.0, "quote_volume": 267.7428, "trades": 2, "taker_buy_volume": 1666.0, "taker_buy_quote": 77.9688}, {"ts": 1771004040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2244.0, "quote_volume": 105.0192, "trades": 2, "taker_buy_volume": 2244.0, "taker_buy_quote": 105.0192}, {"ts": 1771004100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4500.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004820000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 205.0, "quote_volume": 9.5735, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.5735}, {"ts": 1771005060000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 17711.0, "quote_volume": 828.8748, "trades": 3, "taker_buy_volume": 17711.0, "taker_buy_quote": 828.8748}, {"ts": 1771005420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 214.0, "quote_volume": 9.9938, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.9938}, {"ts": 1771006320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4677.0, "quote_volume": 217.9482, "trades": 7, "taker_buy_volume": 3712.0, "taker_buy_quote": 172.9792}, {"ts": 1771006500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 288.0, "quote_volume": 13.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 290.0, "quote_volume": 13.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006740000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 1497.0, "quote_volume": 69.584, "trades": 5, "taker_buy_volume": 260.0, "taker_buy_quote": 12.09}, {"ts": 1771006800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 499.0, "quote_volume": 23.2035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 295.0, "quote_volume": 13.7175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 494.0, "quote_volume": 22.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007040000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 11379.0, "quote_volume": 530.2346, "trades": 2, "taker_buy_volume": 11111.0, "taker_buy_quote": 517.7726}, {"ts": 1771007100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 494.0, "quote_volume": 22.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 509.0, "quote_volume": 23.6685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 290.0, "quote_volume": 13.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007460000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 248.0, "quote_volume": 11.5072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 521.0, "quote_volume": 24.1744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 296.0, "quote_volume": 13.764, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.764}, {"ts": 1771007640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007700000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 7740.0, "quote_volume": 359.8605, "trades": 10, "taker_buy_volume": 2627.0, "taker_buy_quote": 122.1555}, {"ts": 1771007760000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 241.0, "quote_volume": 11.1824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 434.0, "quote_volume": 20.181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 518.0, "quote_volume": 24.087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 525.0, "quote_volume": 24.4125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3297.0, "quote_volume": 153.3105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008240000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 39093.0, "quote_volume": 1817.8245, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008660000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 214220.0, "quote_volume": 9982.742, "trades": 8, "taker_buy_volume": 214220.0, "taker_buy_quote": 9982.742}, {"ts": 1771008720000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 298.0, "quote_volume": 13.9017, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 6.9583}, {"ts": 1771008780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5407.0, "quote_volume": 251.9662, "trades": 3, "taker_buy_volume": 5407.0, "taker_buy_quote": 251.9662}, {"ts": 1771008900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 214.0, "quote_volume": 9.9724, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.9724}, {"ts": 1771009560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1151.0, "quote_volume": 53.6366, "trades": 3, "taker_buy_volume": 892.0, "taker_buy_quote": 41.5672}, {"ts": 1771009800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 127.0, "quote_volume": 5.9182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1249.0, "quote_volume": 58.3283, "trades": 2, "taker_buy_volume": 1249.0, "taker_buy_quote": 58.3283}, {"ts": 1771010340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 267.0, "quote_volume": 12.4689, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4689}, {"ts": 1771010400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 21863.0, "quote_volume": 1023.1884, "trades": 15, "taker_buy_volume": 14334.0, "taker_buy_quote": 670.8312}, {"ts": 1771010520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 224.0, "quote_volume": 10.4832, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.4832}, {"ts": 1771010640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 20084.0, "quote_volume": 939.9312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010820000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010940000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 17724.0, "quote_volume": 826.4404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1856.0, "quote_volume": 86.4896, "trades": 2, "taker_buy_volume": 1856.0, "taker_buy_quote": 86.4896}, {"ts": 1771011060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4500.0, "quote_volume": 209.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4758.0, "quote_volume": 221.7228, "trades": 2, "taker_buy_volume": 4758.0, "taker_buy_quote": 221.7228}, {"ts": 1771011420000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 153.0, "quote_volume": 7.1298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2141.0, "quote_volume": 99.9847, "trades": 1, "taker_buy_volume": 2141.0, "taker_buy_quote": 99.9847}, {"ts": 1771011660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2145.0, "quote_volume": 99.957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 231.0, "quote_volume": 10.7646, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.7646}, {"ts": 1771011840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3130.0, "quote_volume": 146.171, "trades": 2, "taker_buy_volume": 3130.0, "taker_buy_quote": 146.171}, {"ts": 1771011900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 457.0, "quote_volume": 21.2962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 229.0, "quote_volume": 10.6714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 414.0, "quote_volume": 19.3338, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 19.3338}, {"ts": 1771012140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 248.0, "quote_volume": 11.5568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 580.0, "quote_volume": 27.028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 503.0, "quote_volume": 23.4901, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 23.4901}, {"ts": 1771012320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 221.0, "quote_volume": 10.3207, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.3207}, {"ts": 1771012380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 542.0, "quote_volume": 25.2572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 562.0, "quote_volume": 26.2454, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 26.2454}, {"ts": 1771012500000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1183.0, "quote_volume": 55.2228, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 44.365}, {"ts": 1771012560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 487.0, "quote_volume": 22.6942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 532.0, "quote_volume": 24.8444, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 24.8444}, {"ts": 1771012680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 222.0, "quote_volume": 10.3674, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3674}, {"ts": 1771012740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 590.0, "quote_volume": 27.494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012800000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 532.0, "quote_volume": 24.8207, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 24.8207}, {"ts": 1771012860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 240.0, "quote_volume": 11.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 545.0, "quote_volume": 25.3425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 488.0, "quote_volume": 22.7408, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 22.7408}, {"ts": 1771013040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 296.0, "quote_volume": 13.7936, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7936}, {"ts": 1771013100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 513.0, "quote_volume": 23.8545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013160000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 513.0, "quote_volume": 23.8781, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 10.9976}, {"ts": 1771013220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 459.0, "quote_volume": 21.3894, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 21.3894}, {"ts": 1771013280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 297.0, "quote_volume": 13.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013340000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 525.0, "quote_volume": 24.4406, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0946}, {"ts": 1771013400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 488.0, "quote_volume": 22.7408, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 22.7408}, {"ts": 1771013460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 304.0, "quote_volume": 14.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013520000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 586.0, "quote_volume": 27.2786, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7936}, {"ts": 1771013580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 251.0, "quote_volume": 11.6966, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.6966}, {"ts": 1771013640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 502.0, "quote_volume": 23.343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771013700000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 761.0, "quote_volume": 35.3852, "trades": 3, "taker_buy_volume": 482.0, "taker_buy_quote": 22.4396}, {"ts": 1771013760000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 8447.0, "quote_volume": 392.8166, "trades": 3, "taker_buy_volume": 3947.0, "taker_buy_quote": 183.5666}, {"ts": 1771013820000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 830.0, "quote_volume": 38.5652, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 11.16}, {"ts": 1771013880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 516.0, "quote_volume": 24.0456, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 24.0456}, {"ts": 1771013940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 495.0, "quote_volume": 23.067, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 23.067}, {"ts": 1771014000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 512.0, "quote_volume": 23.8592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014060000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 532.0, "quote_volume": 24.8207, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.7765}, {"ts": 1771014120000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 2486.0, "quote_volume": 115.8962, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 22.6962}, {"ts": 1771014180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 252.0, "quote_volume": 11.7432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 493.0, "quote_volume": 22.9738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 531.0, "quote_volume": 24.7977, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 24.7977}, {"ts": 1771014360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 289.0, "quote_volume": 13.4674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014420000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 4521.0, "quote_volume": 210.7096, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 14.477}, {"ts": 1771014480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 5419.0, "quote_volume": 252.5254, "trades": 4, "taker_buy_volume": 5131.0, "taker_buy_quote": 239.1046}, {"ts": 1771014540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 464.0, "quote_volume": 21.6224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 232.0, "quote_volume": 10.8112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 441.0, "quote_volume": 20.5947, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 20.5947}, {"ts": 1771014720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 236.0, "quote_volume": 11.0212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 304.0, "quote_volume": 14.1968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 431.0, "quote_volume": 20.0846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 257.0, "quote_volume": 11.9762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 123.0, "quote_volume": 5.7318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 282.0, "quote_volume": 13.113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 698.0, "quote_volume": 32.4847, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 12.9082}, {"ts": 1771015200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 232.0, "quote_volume": 10.8112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 305.0, "quote_volume": 14.213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 587.0, "quote_volume": 27.3542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 273.0, "quote_volume": 12.7218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 276.0, "quote_volume": 12.8616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 579.0, "quote_volume": 26.9814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 311.0, "quote_volume": 14.4926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 283.0, "quote_volume": 13.1878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 555.0, "quote_volume": 25.863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 647.0, "quote_volume": 30.1502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 507.0, "quote_volume": 23.6262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 252.0, "quote_volume": 11.7432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 263.0, "quote_volume": 12.2558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 444.0, "quote_volume": 20.6904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4797.0, "quote_volume": 224.0199, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8699}, {"ts": 1771016580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016640000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 793.0, "quote_volume": 37.0037, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 10.4141}, {"ts": 1771016700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 232.0, "quote_volume": 10.8344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 536.0, "quote_volume": 25.0312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 64518.0, "quote_volume": 3012.9906, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 543.0, "quote_volume": 25.3581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 169.0, "quote_volume": 7.9092, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 7.9092}, {"ts": 1771017120000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 717.0, "quote_volume": 33.5272, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 20.2644}, {"ts": 1771017180000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 9868.0, "quote_volume": 461.7229, "trades": 13, "taker_buy_volume": 8873.0, "taker_buy_quote": 415.2564}, {"ts": 1771017240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 155.0, "quote_volume": 7.254, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 7.254}, {"ts": 1771017300000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 2544.0, "quote_volume": 119.0056, "trades": 5, "taker_buy_volume": 2008.0, "taker_buy_quote": 93.9744}, {"ts": 1771017360000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 3430.0, "quote_volume": 160.5605, "trades": 5, "taker_buy_volume": 2951.0, "taker_buy_quote": 138.1433}, {"ts": 1771017420000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 349.0, "quote_volume": 16.3681, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 16.3681}, {"ts": 1771017480000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 1796.0, "quote_volume": 84.0839, "trades": 6, "taker_buy_volume": 311.0, "taker_buy_quote": 14.5859}, {"ts": 1771017540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2818.0, "quote_volume": 131.8824, "trades": 3, "taker_buy_volume": 2818.0, "taker_buy_quote": 131.8824}, {"ts": 1771017600000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 569.0, "quote_volume": 26.6046, "trades": 3, "taker_buy_volume": 323.0, "taker_buy_quote": 15.1164}, {"ts": 1771017660000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 658.0, "quote_volume": 30.7422, "trades": 3, "taker_buy_volume": 136.0, "taker_buy_quote": 6.3648}, {"ts": 1771017720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 318.0, "quote_volume": 14.8824, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 14.8824}, {"ts": 1771017780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2787.0, "quote_volume": 130.1529, "trades": 3, "taker_buy_volume": 338.0, "taker_buy_quote": 15.7846}, {"ts": 1771017840000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 999.0, "quote_volume": 46.6121, "trades": 5, "taker_buy_volume": 587.0, "taker_buy_quote": 27.4129}, {"ts": 1771017900000, "open": 0.0466, "high": 0.0468, "low": 0.0466, "close": 0.0468, "volume": 5110.0, "quote_volume": 238.627, "trades": 4, "taker_buy_volume": 4855.0, "taker_buy_quote": 226.744}, {"ts": 1771017960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 140.0, "quote_volume": 6.552, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 6.552}, {"ts": 1771018020000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 839.0, "quote_volume": 39.2148, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 15.678}, {"ts": 1771018080000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 369.0, "quote_volume": 17.2476, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 7.1604}, {"ts": 1771018140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 286.0, "quote_volume": 13.3848, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 13.3848}, {"ts": 1771018200000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 575.0, "quote_volume": 26.8291, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 15.9247}, {"ts": 1771018260000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 648.0, "quote_volume": 30.2154, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 8.6862}, {"ts": 1771018320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 155.0, "quote_volume": 7.2385, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 7.2385}, {"ts": 1771018380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 146.0, "quote_volume": 6.8182, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.8182}, {"ts": 1771018440000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 633.0, "quote_volume": 29.5112, "trades": 3, "taker_buy_volume": 134.0, "taker_buy_quote": 6.2578}, {"ts": 1771018500000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 398.0, "quote_volume": 18.5627, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 7.4253}, {"ts": 1771018560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 138.0, "quote_volume": 6.4446, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.4446}, {"ts": 1771018620000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 657.0, "quote_volume": 30.6343, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 8.4527}, {"ts": 1771018680000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 631.0, "quote_volume": 29.4233, "trades": 4, "taker_buy_volume": 187.0, "taker_buy_quote": 8.7329}, {"ts": 1771018740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 161.0, "quote_volume": 7.5187, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 7.5187}, {"ts": 1771018800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 138.0, "quote_volume": 6.4446, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.4446}, {"ts": 1771018860000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 725.0, "quote_volume": 33.803, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 8.406}, {"ts": 1771018920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 148.0, "quote_volume": 6.9116, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.9116}, {"ts": 1771018980000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 411.0, "quote_volume": 19.1711, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 8.6395}, {"ts": 1771019040000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 680.0, "quote_volume": 31.7046, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 7.7522}, {"ts": 1771019100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 141.0, "quote_volume": 6.5847, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 6.5847}, {"ts": 1771019160000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 353.0, "quote_volume": 16.4637, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 6.4913}, {"ts": 1771019220000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 715.0, "quote_volume": 33.2934, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 8.2482}, {"ts": 1771019280000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 4921.0, "quote_volume": 229.3564, "trades": 4, "taker_buy_volume": 4921.0, "taker_buy_quote": 229.3564}, {"ts": 1771019340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 171.0, "quote_volume": 7.9857, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.9857}, {"ts": 1771019400000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 714.0, "quote_volume": 33.2861, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 6.3979}, {"ts": 1771019460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 167.0, "quote_volume": 7.7989, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 7.7989}, {"ts": 1771019520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 186.0, "quote_volume": 8.6862, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.6862}, {"ts": 1771019580000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 706.0, "quote_volume": 32.8762, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 8.6676}, {"ts": 1771019640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 614.0, "quote_volume": 28.6124, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 28.6124}, {"ts": 1771019700000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 381.0, "quote_volume": 17.7338, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 8.0618}, {"ts": 1771019760000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 677.0, "quote_volume": 31.4978, "trades": 3, "taker_buy_volume": 173.0, "taker_buy_quote": 8.0618}, {"ts": 1771019820000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 8448.0, "quote_volume": 393.69, "trades": 7, "taker_buy_volume": 8448.0, "taker_buy_quote": 393.69}, {"ts": 1771019880000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 579.0, "quote_volume": 27.0105, "trades": 3, "taker_buy_volume": 291.0, "taker_buy_quote": 13.5897}, {"ts": 1771019940000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 617.0, "quote_volume": 28.7894, "trades": 3, "taker_buy_volume": 372.0, "taker_buy_quote": 17.3724}, {"ts": 1771020000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 632.0, "quote_volume": 29.5144, "trades": 3, "taker_buy_volume": 632.0, "taker_buy_quote": 29.5144}, {"ts": 1771020060000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 477.0, "quote_volume": 22.2467, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 8.6395}, {"ts": 1771020120000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 663.0, "quote_volume": 30.9365, "trades": 3, "taker_buy_volume": 407.0, "taker_buy_quote": 19.0069}, {"ts": 1771020180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 418.0, "quote_volume": 19.5206, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 19.5206}, {"ts": 1771020240000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 688.0, "quote_volume": 32.0764, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 7.2852}, {"ts": 1771020300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 469.0, "quote_volume": 21.9023, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 21.9023}, {"ts": 1771020360000, "open": 0.0466, "high": 0.0468, "low": 0.0466, "close": 0.0468, "volume": 5399.0, "quote_volume": 252.1267, "trades": 5, "taker_buy_volume": 4920.0, "taker_buy_quote": 229.7791}, {"ts": 1771020420000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 738.0, "quote_volume": 34.508, "trades": 3, "taker_buy_volume": 434.0, "taker_buy_quote": 20.3112}, {"ts": 1771020480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 154.0, "quote_volume": 7.2072, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 7.2072}, {"ts": 1771020540000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 426.0, "quote_volume": 19.9132, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 8.892}, {"ts": 1771020600000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 686.0, "quote_volume": 32.0529, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 7.8156}, {"ts": 1771020660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 700.0, "quote_volume": 32.76, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 32.76}, {"ts": 1771020720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 406.0, "quote_volume": 19.0008, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 19.0008}, {"ts": 1771020780000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 700.0, "quote_volume": 32.7038, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 6.4584}, {"ts": 1771020840000, "open": 0.0468, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 8866.0, "quote_volume": 413.257, "trades": 7, "taker_buy_volume": 705.0, "taker_buy_quote": 32.9544}, {"ts": 1771020900000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 385.0, "quote_volume": 17.9167, "trades": 2, "taker_buy_volume": 142.0, "taker_buy_quote": 6.6172}, {"ts": 1771020960000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 424.0, "quote_volume": 19.7307, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 6.8502}, {"ts": 1771021020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 432.0, "quote_volume": 20.1312, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 20.1312}, {"ts": 1771021080000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 5669.0, "quote_volume": 263.6266, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 8.4346}, {"ts": 1771021140000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 5221.0, "quote_volume": 242.7321, "trades": 5, "taker_buy_volume": 4777.0, "taker_buy_quote": 222.1305}, {"ts": 1771021200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 738.0, "quote_volume": 34.3908, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 34.3908}, {"ts": 1771021260000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 406.0, "quote_volume": 18.8764, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 8.854}, {"ts": 1771021320000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 637.0, "quote_volume": 29.5862, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 6.8502}, {"ts": 1771021380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 453.0, "quote_volume": 21.1098, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 21.1098}, {"ts": 1771021440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 443.0, "quote_volume": 20.6438, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 20.6438}, {"ts": 1771021500000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 718.0, "quote_volume": 33.3526, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 8.7142}, {"ts": 1771021560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 623.0, "quote_volume": 29.0318, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 29.0318}, {"ts": 1771021620000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 399.0, "quote_volume": 18.5444, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 7.1764}, {"ts": 1771021680000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 735.0, "quote_volume": 34.1902, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 20.0846}, {"ts": 1771021740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 413.0, "quote_volume": 19.2458, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 19.2458}, {"ts": 1771021800000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 675.0, "quote_volume": 31.3516, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 7.3628}, {"ts": 1771021860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 622.0, "quote_volume": 28.9852, "trades": 3, "taker_buy_volume": 622.0, "taker_buy_quote": 28.9852}, {"ts": 1771021920000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 386.0, "quote_volume": 17.9388, "trades": 2, "taker_buy_volume": 142.0, "taker_buy_quote": 6.6172}, {"ts": 1771021980000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 387.0, "quote_volume": 17.9832, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 6.1512}, {"ts": 1771022040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 675.0, "quote_volume": 31.455, "trades": 3, "taker_buy_volume": 675.0, "taker_buy_quote": 31.455}, {"ts": 1771022100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 424.0, "quote_volume": 19.7584, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 19.7584}, {"ts": 1771022160000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 926.0, "quote_volume": 43.0018, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 8.2482}, {"ts": 1771022220000, "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 948.0, "quote_volume": 44.136, "trades": 4, "taker_buy_volume": 744.0, "taker_buy_quote": 34.6704}, {"ts": 1771022280000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 418.0, "quote_volume": 19.431, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 8.3414}, {"ts": 1771022340000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 607.0, "quote_volume": 28.2006, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 8.3414}, {"ts": 1771022400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 650.0, "quote_volume": 30.225, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 30.225}, {"ts": 1771022460000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 650.0, "quote_volume": 30.2435, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 30.2435}, {"ts": 1771022520000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 703.0, "quote_volume": 32.6458, "trades": 4, "taker_buy_volume": 133.0, "taker_buy_quote": 6.1978}, {"ts": 1771022580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 6125.0, "quote_volume": 285.425, "trades": 5, "taker_buy_volume": 6125.0, "taker_buy_quote": 285.425}, {"ts": 1771022640000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 415.0, "quote_volume": 19.2874, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 7.3162}, {"ts": 1771022700000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 620.0, "quote_volume": 28.7978, "trades": 4, "taker_buy_volume": 149.0, "taker_buy_quote": 6.9434}, {"ts": 1771022760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 712.0, "quote_volume": 33.1792, "trades": 3, "taker_buy_volume": 712.0, "taker_buy_quote": 33.1792}, {"ts": 1771022820000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 392.0, "quote_volume": 18.2672, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 18.2672}, {"ts": 1771022880000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 1561.0, "quote_volume": 72.4588, "trades": 9, "taker_buy_volume": 142.0, "taker_buy_quote": 6.6172}, {"ts": 1771022940000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 738.0, "quote_volume": 34.3456, "trades": 3, "taker_buy_volume": 512.0, "taker_buy_quote": 23.8592}, {"ts": 1771023000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 281.0, "quote_volume": 13.0946, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0946}, {"ts": 1771023060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 463.0, "quote_volume": 21.4832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 760.0, "quote_volume": 35.323, "trades": 4, "taker_buy_volume": 295.0, "taker_buy_quote": 13.747}, {"ts": 1771023180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 504.0, "quote_volume": 23.4864, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 23.4864}, {"ts": 1771023240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 238.0, "quote_volume": 11.0432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 582.0, "quote_volume": 27.0329, "trades": 3, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0665}, {"ts": 1771023360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 223.0, "quote_volume": 10.3695, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3695}, {"ts": 1771023420000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 640.0, "quote_volume": 29.6497, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 8.2128}, {"ts": 1771023480000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 252.0, "quote_volume": 11.6928, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6928}, {"ts": 1771023540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 737.0, "quote_volume": 34.1968, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 34.1968}, {"ts": 1771023600000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 482.0, "quote_volume": 22.3166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023660000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 501.0, "quote_volume": 23.1963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023720000, "open": 0.0465, "high": 0.0465, "low": 0.0463, "close": 0.0465, "volume": 3631.0, "quote_volume": 168.2161, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 23.436}, {"ts": 1771023780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 252.0, "quote_volume": 11.718, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.718}, {"ts": 1771023840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 472.0, "quote_volume": 21.8536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023900000, "open": 0.0463, "high": 0.0465, "low": 0.0463, "close": 0.0463, "volume": 1383.0, "quote_volume": 64.0923, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8105}, {"ts": 1771023960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 504.0, "quote_volume": 23.3856, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 23.3856}, {"ts": 1771024020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 247.0, "quote_volume": 11.4361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024080000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 223.0, "quote_volume": 10.3249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024140000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 6834.0, "quote_volume": 317.1199, "trades": 6, "taker_buy_volume": 6834.0, "taker_buy_quote": 317.1199}, {"ts": 1771024200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 237.0, "quote_volume": 11.0205, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0205}, {"ts": 1771024260000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 762.0, "quote_volume": 35.2806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 459.0, "quote_volume": 21.3435, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 21.3435}, {"ts": 1771024380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 238.0, "quote_volume": 11.0194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024440000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 527.0, "quote_volume": 24.4766, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 11.067}, {"ts": 1771024500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 493.0, "quote_volume": 22.9245, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.718}, {"ts": 1771024560000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 565.0, "quote_volume": 26.2422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 504.0, "quote_volume": 23.436, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 23.436}, {"ts": 1771024680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 6235.0, "quote_volume": 289.304, "trades": 4, "taker_buy_volume": 6071.0, "taker_buy_quote": 281.6944}, {"ts": 1771024740000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 503.0, "quote_volume": 23.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 563.0, "quote_volume": 26.1795, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 26.1795}, {"ts": 1771024860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 222.0, "quote_volume": 10.323, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.323}, {"ts": 1771024920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 607.0, "quote_volume": 28.2255, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 28.2255}, {"ts": 1771025040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 238.0, "quote_volume": 11.067, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.067}, {"ts": 1771025160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 252.0, "quote_volume": 11.718, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.718}, {"ts": 1771025220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 296.0, "quote_volume": 13.764, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.764}, {"ts": 1771025340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 549.0, "quote_volume": 25.5285, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 25.5285}, {"ts": 1771025400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 459.0, "quote_volume": 21.3435, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 21.3435}, {"ts": 1771025580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 282.0, "quote_volume": 13.113, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.113}, {"ts": 1771025640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 297.0, "quote_volume": 13.8105, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8105}, {"ts": 1771025760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 533.0, "quote_volume": 24.7845, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 24.7845}, {"ts": 1771025820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 2700.0, "quote_volume": 125.28, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 125.28}, {"ts": 1771025880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 311.0, "quote_volume": 14.4615, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.4615}, {"ts": 1771025940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 322.0, "quote_volume": 14.973, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.973}, {"ts": 1771026000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 223.0, "quote_volume": 10.3695, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3695}, {"ts": 1771026060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 548.0, "quote_volume": 25.482, "trades": 4, "taker_buy_volume": 548.0, "taker_buy_quote": 25.482}, {"ts": 1771026120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026240000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 488.0, "quote_volume": 22.692, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 22.692}, {"ts": 1771026300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 223.0, "quote_volume": 10.3695, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3695}, {"ts": 1771026360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 20617.0, "quote_volume": 956.6288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 296.0, "quote_volume": 13.764, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.764}, {"ts": 1771026480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 489.0, "quote_volume": 22.7385, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 22.7385}, {"ts": 1771026540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 237.0, "quote_volume": 11.0205, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0205}, {"ts": 1771026660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 297.0, "quote_volume": 13.8105, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8105}, {"ts": 1771026720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 281.0, "quote_volume": 13.0665, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0665}, {"ts": 1771026840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 267.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4155}, {"ts": 1771026900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 222.0, "quote_volume": 10.323, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.323}, {"ts": 1771027020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 474.0, "quote_volume": 22.041, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 22.041}, {"ts": 1771027080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 267.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4155}, {"ts": 1771027140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027200000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 3418.0, "quote_volume": 158.9636, "trades": 4, "taker_buy_volume": 3418.0, "taker_buy_quote": 158.9636}, {"ts": 1771027260000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 2936.0, "quote_volume": 136.5476, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 10.9976}, {"ts": 1771027320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2859.0, "quote_volume": 132.9435, "trades": 2, "taker_buy_volume": 2859.0, "taker_buy_quote": 132.9435}, {"ts": 1771027380000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 876.0, "quote_volume": 40.7635, "trades": 5, "taker_buy_volume": 577.0, "taker_buy_quote": 26.86}, {"ts": 1771027440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3004.0, "quote_volume": 139.686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 237.0, "quote_volume": 11.0205, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0205}, {"ts": 1771027560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 311.0, "quote_volume": 14.4615, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.4615}, {"ts": 1771027620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 537.0, "quote_volume": 24.9705, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0665}, {"ts": 1771027740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 517.0, "quote_volume": 24.0922, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 24.0922}, {"ts": 1771027800000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 2989.0, "quote_volume": 138.9458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027860000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 4252.0, "quote_volume": 197.2928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 488.0, "quote_volume": 22.692, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 22.692}, {"ts": 1771027980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 252.0, "quote_volume": 11.718, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.718}, {"ts": 1771028040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 459.0, "quote_volume": 21.3435, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 21.3435}, {"ts": 1771028160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 518.0, "quote_volume": 24.087, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 24.087}, {"ts": 1771028340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 296.0, "quote_volume": 13.764, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.764}, {"ts": 1771028400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 222.0, "quote_volume": 10.323, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.323}, {"ts": 1771028520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 562.0, "quote_volume": 26.133, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 26.133}, {"ts": 1771028580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 2700.0, "quote_volume": 125.28, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 125.28}, {"ts": 1771028700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 607.0, "quote_volume": 28.2255, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 28.2255}, {"ts": 1771028760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028880000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 801.0, "quote_volume": 37.2286, "trades": 3, "taker_buy_volume": 622.0, "taker_buy_quote": 28.923}, {"ts": 1771028940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 192.0, "quote_volume": 8.9088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029000000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 458.0, "quote_volume": 21.2793, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0665}, {"ts": 1771029060000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 523.0, "quote_volume": 24.3013, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 15.8565}, {"ts": 1771029120000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 5729.0, "quote_volume": 266.3856, "trades": 5, "taker_buy_volume": 5600.0, "taker_buy_quote": 260.4}, {"ts": 1771029180000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 3130.0, "quote_volume": 145.5287, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4155}, {"ts": 1771029240000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 729.0, "quote_volume": 33.885, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 27.621}, {"ts": 1771029300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 161.0, "quote_volume": 7.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 140.0, "quote_volume": 6.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029420000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 680.0, "quote_volume": 31.6068, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 25.482}, {"ts": 1771029480000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 402.0, "quote_volume": 18.678, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.718}, {"ts": 1771029540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 145.0, "quote_volume": 6.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029600000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 428.0, "quote_volume": 19.8829, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0205}, {"ts": 1771029660000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 927.0, "quote_volume": 43.1277, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 23.4582}, {"ts": 1771029720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 136.0, "quote_volume": 6.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029780000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 3982.0, "quote_volume": 185.5893, "trades": 5, "taker_buy_volume": 3580.0, "taker_buy_quote": 166.8561}, {"ts": 1771029840000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 381.0, "quote_volume": 17.7797, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7217}, {"ts": 1771029900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 185.0, "quote_volume": 8.621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029960000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 426.0, "quote_volume": 19.8767, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7217}, {"ts": 1771030020000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 638.0, "quote_volume": 29.7796, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 22.7896}, {"ts": 1771030080000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 402.0, "quote_volume": 18.7568, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.0212}, {"ts": 1771030140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 192.0, "quote_volume": 8.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030200000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 434.0, "quote_volume": 20.2511, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4689}, {"ts": 1771030260000, "open": 0.0467, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 1651.0, "quote_volume": 77.114, "trades": 9, "taker_buy_volume": 1464.0, "taker_buy_quote": 68.3998}, {"ts": 1771030320000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 2942.0, "quote_volume": 137.378, "trades": 3, "taker_buy_volume": 2808.0, "taker_buy_quote": 131.1336}, {"ts": 1771030380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 137.0, "quote_volume": 6.3979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030440000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 687.0, "quote_volume": 32.1346, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 24.1956}, {"ts": 1771030500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 146.0, "quote_volume": 6.8182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 134.0, "quote_volume": 6.2578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030620000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 775.0, "quote_volume": 36.2516, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 27.6588}, {"ts": 1771030680000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 472.0, "quote_volume": 22.0719, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.806}, {"ts": 1771030740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 179.0, "quote_volume": 8.3593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030800000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 442.0, "quote_volume": 20.6238, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 12.4222}, {"ts": 1771030860000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 411.0, "quote_volume": 19.1792, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 12.4222}, {"ts": 1771030920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 164.0, "quote_volume": 7.6424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030980000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 706.0, "quote_volume": 32.9543, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 25.5449}, {"ts": 1771031040000, "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 423.0, "quote_volume": 19.7337, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0679}, {"ts": 1771031100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 176.0, "quote_volume": 8.2016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031160000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 772.0, "quote_volume": 36.0358, "trades": 3, "taker_buy_volume": 606.0, "taker_buy_quote": 28.3002}, {"ts": 1771031220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 158.0, "quote_volume": 7.3628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031280000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 440.0, "quote_volume": 20.5335, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 13.7765}, {"ts": 1771031340000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 437.0, "quote_volume": 20.3893, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7217}, {"ts": 1771031400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 137.0, "quote_volume": 6.3842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031460000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 425.0, "quote_volume": 19.8316, "trades": 3, "taker_buy_volume": 266.0, "taker_buy_quote": 12.4222}, {"ts": 1771031520000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 436.0, "quote_volume": 20.3442, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 12.4222}, {"ts": 1771031580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 141.0, "quote_volume": 6.5706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031640000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 397.0, "quote_volume": 18.5224, "trades": 3, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3674}, {"ts": 1771031700000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 4390.0, "quote_volume": 204.6258, "trades": 7, "taker_buy_volume": 3303.0, "taker_buy_quote": 153.9716}, {"ts": 1771031760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 174.0, "quote_volume": 8.091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 193.0, "quote_volume": 8.9745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031880000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 28755.0, "quote_volume": 1340.0052, "trades": 12, "taker_buy_volume": 28394.0, "taker_buy_quote": 1323.1826}, {"ts": 1771031940000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 774.0, "quote_volume": 36.0995, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 14.5237}, {"ts": 1771032000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 318.0, "quote_volume": 14.8188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032060000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 665.0, "quote_volume": 31.02, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 14.477}, {"ts": 1771032120000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 866.0, "quote_volume": 40.3194, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 23.4864}, {"ts": 1771032180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 303.0, "quote_volume": 14.0895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032240000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 389.0, "quote_volume": 18.1092, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.6462}, {"ts": 1771032300000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 396.0, "quote_volume": 18.4407, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4422}, {"ts": 1771032360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 182.0, "quote_volume": 8.463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032420000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 670.0, "quote_volume": 31.2068, "trades": 3, "taker_buy_volume": 518.0, "taker_buy_quote": 24.1388}, {"ts": 1771032480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 145.0, "quote_volume": 6.7425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032540000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 454.0, "quote_volume": 21.1409, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 13.9334}, {"ts": 1771032600000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 721.0, "quote_volume": 33.6518, "trades": 3, "taker_buy_volume": 532.0, "taker_buy_quote": 24.8444}, {"ts": 1771032660000, "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 384.0, "quote_volume": 17.9062, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7217}, {"ts": 1771032720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 191.0, "quote_volume": 8.8815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032780000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 624.0, "quote_volume": 29.0649, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 22.7874}, {"ts": 1771032840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 159.0, "quote_volume": 7.3935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032900000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 400.0, "quote_volume": 18.6222, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3452}, {"ts": 1771032960000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 957.0, "quote_volume": 44.581, "trades": 4, "taker_buy_volume": 805.0, "taker_buy_quote": 37.513}, {"ts": 1771033020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 133.0, "quote_volume": 6.1978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033080000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 7774.0, "quote_volume": 362.2466, "trades": 7, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3452}, {"ts": 1771033140000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 845.0, "quote_volume": 39.3443, "trades": 4, "taker_buy_volume": 518.0, "taker_buy_quote": 24.1388}, {"ts": 1771033200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 152.0, "quote_volume": 7.068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 155.0, "quote_volume": 7.2075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033320000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 678.0, "quote_volume": 31.5789, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 24.1854}, {"ts": 1771033380000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 431.0, "quote_volume": 20.0666, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.6966}, {"ts": 1771033440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 186.0, "quote_volume": 8.649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033500000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 485.0, "quote_volume": 22.5821, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7936}, {"ts": 1771033560000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 604.0, "quote_volume": 28.1334, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 22.0884}, {"ts": 1771033620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 135.0, "quote_volume": 6.2775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 184.0, "quote_volume": 8.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033740000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 718.0, "quote_volume": 33.4448, "trades": 4, "taker_buy_volume": 578.0, "taker_buy_quote": 26.9348}, {"ts": 1771033800000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 409.0, "quote_volume": 19.0421, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 10.9976}, {"ts": 1771033860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 582.0, "quote_volume": 27.063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033920000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 655.0, "quote_volume": 30.4842, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4422}, {"ts": 1771033980000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 723.0, "quote_volume": 33.6728, "trades": 4, "taker_buy_volume": 533.0, "taker_buy_quote": 24.8378}, {"ts": 1771034040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 822.0, "quote_volume": 38.223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034100000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 27366.0, "quote_volume": 1275.2124, "trades": 9, "taker_buy_volume": 26934.0, "taker_buy_quote": 1255.1244}, {"ts": 1771034160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 445.0, "quote_volume": 20.6925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034220000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 996.0, "quote_volume": 46.3451, "trades": 5, "taker_buy_volume": 311.0, "taker_buy_quote": 14.4926}, {"ts": 1771034280000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 800.0, "quote_volume": 37.2503, "trades": 4, "taker_buy_volume": 503.0, "taker_buy_quote": 23.4398}, {"ts": 1771034340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 610.0, "quote_volume": 28.365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 816.0, "quote_volume": 37.944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034460000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 785.0, "quote_volume": 36.5617, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 27.5872}, {"ts": 1771034520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 448.0, "quote_volume": 20.832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 633.0, "quote_volume": 29.4345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034640000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 768.0, "quote_volume": 35.7697, "trades": 4, "taker_buy_volume": 577.0, "taker_buy_quote": 26.8882}, {"ts": 1771034700000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 623.0, "quote_volume": 29.0148, "trades": 3, "taker_buy_volume": 453.0, "taker_buy_quote": 21.1098}, {"ts": 1771034760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 681.0, "quote_volume": 31.6665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034820000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 617.0, "quote_volume": 28.7364, "trades": 4, "taker_buy_volume": 459.0, "taker_buy_quote": 21.3894}, {"ts": 1771034880000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 809.0, "quote_volume": 37.6733, "trades": 5, "taker_buy_volume": 392.0, "taker_buy_quote": 18.2672}, {"ts": 1771034940000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 709.0, "quote_volume": 33.0615, "trades": 3, "taker_buy_volume": 221.0, "taker_buy_quote": 10.3207}, {"ts": 1771035000000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 771.0, "quote_volume": 35.9811, "trades": 4, "taker_buy_volume": 525.0, "taker_buy_quote": 24.5175}, {"ts": 1771035060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 512.0, "quote_volume": 23.8592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 503.0, "quote_volume": 23.4678, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 13.076}, {"ts": 1771035180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 818.0, "quote_volume": 38.2006, "trades": 3, "taker_buy_volume": 818.0, "taker_buy_quote": 38.2006}, {"ts": 1771035240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2700.0, "quote_volume": 126.09, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 484.0, "quote_volume": 22.6028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 575.0, "quote_volume": 26.91, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 26.91}, {"ts": 1771035420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 251.0, "quote_volume": 11.7468, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7468}, {"ts": 1771035480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 541.0, "quote_volume": 25.2647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 647.0, "quote_volume": 30.2149, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 15.1775}, {"ts": 1771035600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 546.0, "quote_volume": 25.4982, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.4982}, {"ts": 1771035660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 210.0, "quote_volume": 9.786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 474.0, "quote_volume": 22.0884, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.6462}, {"ts": 1771035780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 266.0, "quote_volume": 12.3956, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.3956}, {"ts": 1771035840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 600.0, "quote_volume": 27.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 576.0, "quote_volume": 26.8416, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 26.8416}, {"ts": 1771035960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 229.0, "quote_volume": 10.6485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 542.0, "quote_volume": 25.203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 592.0, "quote_volume": 27.5872, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 27.5872}, {"ts": 1771036140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 236.0, "quote_volume": 10.9976, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 10.9976}, {"ts": 1771036200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 495.0, "quote_volume": 23.0175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036260000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 514.0, "quote_volume": 23.9262, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.7432}, {"ts": 1771036320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 355.0, "quote_volume": 16.543, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 16.543}, {"ts": 1771036380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 294.0, "quote_volume": 13.671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 528.0, "quote_volume": 24.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036500000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 831.0, "quote_volume": 38.7556, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 38.7556}, {"ts": 1771036560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 251.0, "quote_volume": 11.7217, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7217}, {"ts": 1771036620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4816.0, "quote_volume": 224.4256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036680000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 461.0, "quote_volume": 21.5062, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 11.0212}, {"ts": 1771036740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 251.0, "quote_volume": 11.7217, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.7217}, {"ts": 1771036800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 535.0, "quote_volume": 24.931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036860000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 523.0, "quote_volume": 24.3954, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.0212}, {"ts": 1771036920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 531.0, "quote_volume": 24.7977, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 24.7977}, {"ts": 1771036980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 221.0, "quote_volume": 10.3207, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 10.3207}, {"ts": 1771037040000, "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 521.0, "quote_volume": 24.219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037100000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 541.0, "quote_volume": 25.1351, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 15.2055}, {"ts": 1771037160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 7661.0, "quote_volume": 356.2365, "trades": 11, "taker_buy_volume": 7661.0, "taker_buy_quote": 356.2365}, {"ts": 1771037220000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 4191.0, "quote_volume": 194.8326, "trades": 7, "taker_buy_volume": 3702.0, "taker_buy_quote": 172.143}, {"ts": 1771037280000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 546.0, "quote_volume": 25.3625, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0665}, {"ts": 1771037340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 608.0, "quote_volume": 28.272, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 28.272}, {"ts": 1771037400000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 240.0, "quote_volume": 11.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037460000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 492.0, "quote_volume": 22.8288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 533.0, "quote_volume": 24.7845, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 24.7845}, {"ts": 1771037580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 389.0, "quote_volume": 18.0885, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 18.0885}, {"ts": 1771037640000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 503.0, "quote_volume": 23.3392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037700000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 548.0, "quote_volume": 25.4538, "trades": 3, "taker_buy_volume": 266.0, "taker_buy_quote": 12.369}, {"ts": 1771037760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 489.0, "quote_volume": 22.7385, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 22.7385}, {"ts": 1771037820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 240.0, "quote_volume": 11.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 575.0, "quote_volume": 26.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 578.0, "quote_volume": 26.877, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 26.877}, {"ts": 1771038000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 252.0, "quote_volume": 11.718, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.718}, {"ts": 1771038060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 552.0, "quote_volume": 25.6128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 519.0, "quote_volume": 24.1335, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 24.1335}, {"ts": 1771038180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 259.0, "quote_volume": 12.0176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038240000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 3318.0, "quote_volume": 154.2335, "trades": 5, "taker_buy_volume": 2783.0, "taker_buy_quote": 129.4095}, {"ts": 1771038300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3345.0, "quote_volume": 155.5425, "trades": 5, "taker_buy_volume": 3345.0, "taker_buy_quote": 155.5425}, {"ts": 1771038360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2875.0, "quote_volume": 133.6875, "trades": 4, "taker_buy_volume": 2875.0, "taker_buy_quote": 133.6875}, {"ts": 1771038420000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 4226.0, "quote_volume": 196.4575, "trades": 6, "taker_buy_volume": 3711.0, "taker_buy_quote": 172.5615}, {"ts": 1771038480000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 3361.0, "quote_volume": 156.2568, "trades": 5, "taker_buy_volume": 3064.0, "taker_buy_quote": 142.476}, {"ts": 1771038540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3503.0, "quote_volume": 162.8895, "trades": 8, "taker_buy_volume": 3503.0, "taker_buy_quote": 162.8895}, {"ts": 1771038600000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 3032.0, "quote_volume": 140.9632, "trades": 6, "taker_buy_volume": 2784.0, "taker_buy_quote": 129.456}, {"ts": 1771038660000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 3651.0, "quote_volume": 169.7643, "trades": 9, "taker_buy_volume": 3343.0, "taker_buy_quote": 155.4731}, {"ts": 1771038720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 237.0, "quote_volume": 11.0442, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0442}, {"ts": 1771038780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 479.0, "quote_volume": 22.2735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038840000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 604.0, "quote_volume": 28.1156, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7936}, {"ts": 1771038900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 296.0, "quote_volume": 13.7936, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7936}, {"ts": 1771038960000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 687.0, "quote_volume": 31.9582, "trades": 3, "taker_buy_volume": 127.0, "taker_buy_quote": 5.9182}, {"ts": 1771039020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 591.0, "quote_volume": 27.5406, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 27.5406}, {"ts": 1771039080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 236.0, "quote_volume": 10.9976, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 10.9976}, {"ts": 1771039140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 521.0, "quote_volume": 24.2265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039200000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 543.0, "quote_volume": 25.2791, "trades": 2, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7936}, {"ts": 1771039260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1078.0, "quote_volume": 50.2348, "trades": 3, "taker_buy_volume": 1078.0, "taker_buy_quote": 50.2348}, {"ts": 1771039320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 578.0, "quote_volume": 26.877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 488.0, "quote_volume": 22.7408, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 22.7408}, {"ts": 1771039440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 251.0, "quote_volume": 11.6966, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.6966}, {"ts": 1771039500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 567.0, "quote_volume": 26.3655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 576.0, "quote_volume": 26.8416, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 26.8416}, {"ts": 1771039620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 292.0, "quote_volume": 13.578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 491.0, "quote_volume": 22.8315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 17757.0, "quote_volume": 827.4762, "trades": 3, "taker_buy_volume": 17757.0, "taker_buy_quote": 827.4762}, {"ts": 1771039800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 319.0, "quote_volume": 14.8335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039860000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 485.0, "quote_volume": 22.5762, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0442}, {"ts": 1771039920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1707.0, "quote_volume": 79.5462, "trades": 3, "taker_buy_volume": 1707.0, "taker_buy_quote": 79.5462}, {"ts": 1771039980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 223.0, "quote_volume": 10.3695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040040000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 722.0, "quote_volume": 33.5985, "trades": 5, "taker_buy_volume": 255.0, "taker_buy_quote": 11.883}, {"ts": 1771040100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 266.0, "quote_volume": 12.4222, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.4222}, {"ts": 1771040160000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 297.0, "quote_volume": 13.8402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040220000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 636.0, "quote_volume": 29.6686, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 14.477}, {"ts": 1771040280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 546.0, "quote_volume": 25.4436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 291.0, "quote_volume": 13.5606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 575.0, "quote_volume": 26.8525, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 26.8525}, {"ts": 1771040520000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 398.0, "quote_volume": 18.5468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 555.0, "quote_volume": 25.8075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 244.0, "quote_volume": 11.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 576.0, "quote_volume": 26.784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040820000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 444.0, "quote_volume": 20.6904, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 20.6904}, {"ts": 1771040880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 399.0, "quote_volume": 18.5934, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 18.5934}, {"ts": 1771040940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 297.0, "quote_volume": 13.8105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 473.0, "quote_volume": 21.9945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 288.0, "quote_volume": 13.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 478.0, "quote_volume": 22.2433, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 7.5958}, {"ts": 1771041240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 281.0, "quote_volume": 13.0946, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0946}, {"ts": 1771041300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 536.0, "quote_volume": 24.924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 267.0, "quote_volume": 12.4422, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4422}, {"ts": 1771041420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3277.0, "quote_volume": 152.3805, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 125.55}, {"ts": 1771041480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 490.0, "quote_volume": 22.785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1989.0, "quote_volume": 92.5018, "trades": 3, "taker_buy_volume": 1989.0, "taker_buy_quote": 92.5018}, {"ts": 1771041600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 266.0, "quote_volume": 12.3956, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.3956}, {"ts": 1771041660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 545.0, "quote_volume": 25.3425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 474.0, "quote_volume": 22.0884, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 22.0884}, {"ts": 1771041780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 232.0, "quote_volume": 10.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 506.0, "quote_volume": 23.529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 207.0, "quote_volume": 9.6462, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.6462}, {"ts": 1771042020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 491.0, "quote_volume": 22.8315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3064.0, "quote_volume": 142.476, "trades": 4, "taker_buy_volume": 2784.0, "taker_buy_quote": 129.456}, {"ts": 1771042140000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 15782.0, "quote_volume": 733.897, "trades": 11, "taker_buy_volume": 8881.0, "taker_buy_quote": 413.0005}, {"ts": 1771042200000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 263.0, "quote_volume": 12.2032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 514.0, "quote_volume": 23.8733, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0205}, {"ts": 1771042320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 267.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4155}, {"ts": 1771042380000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 493.0, "quote_volume": 22.8752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042440000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 295.0, "quote_volume": 13.688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 118.0, "quote_volume": 5.487, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 5.487}, {"ts": 1771042560000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 266.0, "quote_volume": 12.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042620000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 600.0, "quote_volume": 27.8697, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8105}, {"ts": 1771042680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 222.0, "quote_volume": 10.323, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.323}, {"ts": 1771042740000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 435.0, "quote_volume": 20.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042800000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 354.0, "quote_volume": 16.4375, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 5.5335}, {"ts": 1771042860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042920000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 1671.0, "quote_volume": 77.6476, "trades": 4, "taker_buy_volume": 1132.0, "taker_buy_quote": 52.638}, {"ts": 1771042980000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 290.0, "quote_volume": 13.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 562.0, "quote_volume": 26.133, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 26.133}, {"ts": 1771043100000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 232.0, "quote_volume": 10.7648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 471.0, "quote_volume": 21.8544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3036.0, "quote_volume": 141.174, "trades": 4, "taker_buy_volume": 3036.0, "taker_buy_quote": 141.174}, {"ts": 1771043280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 288.0, "quote_volume": 13.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 537.0, "quote_volume": 24.9705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 295.0, "quote_volume": 13.747, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.747}, {"ts": 1771043460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 252.0, "quote_volume": 11.7432, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.7432}, {"ts": 1771043520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 602.0, "quote_volume": 27.993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 458.0, "quote_volume": 21.3428, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 21.3428}, {"ts": 1771043640000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 4171.0, "quote_volume": 193.9752, "trades": 10, "taker_buy_volume": 237.0, "taker_buy_quote": 11.0442}, {"ts": 1771043700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 625.0, "quote_volume": 29.0625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 473.0, "quote_volume": 22.0418, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 22.0418}, {"ts": 1771043820000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 560.0, "quote_volume": 26.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 399.0, "quote_volume": 18.5934, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 18.5934}, {"ts": 1771044000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 486.0, "quote_volume": 22.599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 597.0, "quote_volume": 27.7915, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 14.446}, {"ts": 1771044120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 243.0, "quote_volume": 11.2995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 570.0, "quote_volume": 26.5301, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.6966}, {"ts": 1771044300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 266.0, "quote_volume": 12.3956, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 12.3956}, {"ts": 1771044360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 308.0, "quote_volume": 14.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 230.0, "quote_volume": 10.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 222.0, "quote_volume": 10.3452, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.3452}, {"ts": 1771044540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 549.0, "quote_volume": 25.5285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 561.0, "quote_volume": 26.1426, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 26.1426}, {"ts": 1771044660000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 5457.0, "quote_volume": 253.8365, "trades": 16, "taker_buy_volume": 860.0, "taker_buy_quote": 40.076}, {"ts": 1771044720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 478.0, "quote_volume": 22.227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 561.0, "quote_volume": 26.1426, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 26.1426}, {"ts": 1771044840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 245.0, "quote_volume": 11.3925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 585.0, "quote_volume": 27.2025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 255.0, "quote_volume": 11.8575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 321.0, "quote_volume": 14.9265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 561.0, "quote_volume": 26.0865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 352.0, "quote_volume": 16.3328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 296.0, "quote_volume": 13.764, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.764}, {"ts": 1771045380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 257.0, "quote_volume": 11.9505, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.9505}, {"ts": 1771045500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 63269.0, "quote_volume": 2942.0085, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 193.0, "quote_volume": 8.9745, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.9745}, {"ts": 1771045740000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 26209.0, "quote_volume": 1218.7185, "trades": 10, "taker_buy_volume": 26209.0, "taker_buy_quote": 1218.7185}, {"ts": 1771045860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 25862.0, "quote_volume": 1202.583, "trades": 6, "taker_buy_volume": 25862.0, "taker_buy_quote": 1202.583}, {"ts": 1771045920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3536.0, "quote_volume": 164.7776, "trades": 4, "taker_buy_volume": 3536.0, "taker_buy_quote": 164.7776}, {"ts": 1771045980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3512.0, "quote_volume": 164.0104, "trades": 4, "taker_buy_volume": 3512.0, "taker_buy_quote": 164.0104}, {"ts": 1771046040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 12047.0, "quote_volume": 562.5949, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046160000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3851.0, "quote_volume": 180.2268, "trades": 3, "taker_buy_volume": 3851.0, "taker_buy_quote": 180.2268}, {"ts": 1771046460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 9629.0, "quote_volume": 450.6372, "trades": 9, "taker_buy_volume": 9629.0, "taker_buy_quote": 450.6372}, {"ts": 1771046520000, "open": 0.0469, "high": 0.047, "low": 0.0468, "close": 0.047, "volume": 25751.0, "quote_volume": 1207.2891, "trades": 35, "taker_buy_volume": 13809.0, "taker_buy_quote": 647.6582}, {"ts": 1771046580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046700000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 52739.0, "quote_volume": 2473.808, "trades": 74, "taker_buy_volume": 10408.0, "taker_buy_quote": 488.4841}, {"ts": 1771046760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 132.0, "quote_volume": 6.1908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 411.0, "quote_volume": 19.317, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 19.317}, {"ts": 1771047000000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 8039.0, "quote_volume": 378.1369, "trades": 13, "taker_buy_volume": 6605.0, "taker_buy_quote": 310.7389}, {"ts": 1771047060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 27242.0, "quote_volume": 1283.0982, "trades": 68, "taker_buy_volume": 292.0, "taker_buy_quote": 13.7532}, {"ts": 1771047120000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 70681.0, "quote_volume": 3322.0304, "trades": 8, "taker_buy_volume": 234.0, "taker_buy_quote": 11.0214}, {"ts": 1771047180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047240000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 293.0, "quote_volume": 13.771, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 13.771}, {"ts": 1771047300000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 4196.0, "quote_volume": 196.8451, "trades": 8, "taker_buy_volume": 527.0, "taker_buy_quote": 24.769}, {"ts": 1771047360000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047420000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 38174.0, "quote_volume": 1790.3884, "trades": 11, "taker_buy_volume": 26103.0, "taker_buy_quote": 1224.2585}, {"ts": 1771047480000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 928.0, "quote_volume": 43.5452, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 10.34}, {"ts": 1771047540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 249.0, "quote_volume": 11.703, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.703}, {"ts": 1771047660000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 263.0, "quote_volume": 12.361, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.361}, {"ts": 1771047720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 215.0, "quote_volume": 10.0835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047780000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 2319.0, "quote_volume": 108.8153, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 25.474}, {"ts": 1771047840000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 525.0, "quote_volume": 24.6225, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 24.6225}, {"ts": 1771047900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047960000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 23436.0, "quote_volume": 1096.8298, "trades": 5, "taker_buy_volume": 23074.0, "taker_buy_quote": 1079.8882}, {"ts": 1771048020000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 279.0, "quote_volume": 13.0851, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.0851}, {"ts": 1771048080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 279.0, "quote_volume": 13.0572, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.0572}, {"ts": 1771048200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 515.0, "quote_volume": 24.102, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 24.102}, {"ts": 1771048260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 278.0, "quote_volume": 13.0104, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.0104}, {"ts": 1771048320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 559.0, "quote_volume": 26.1612, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 26.1612}, {"ts": 1771048440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2753.0, "quote_volume": 128.5651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 34544.0, "quote_volume": 1613.2048, "trades": 5, "taker_buy_volume": 16872.0, "taker_buy_quote": 787.9224}, {"ts": 1771048560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2775.0, "quote_volume": 129.5925, "trades": 4, "taker_buy_volume": 2775.0, "taker_buy_quote": 129.5925}, {"ts": 1771048620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 618.0, "quote_volume": 28.7988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1575.0, "quote_volume": 73.395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048740000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 4116.0, "quote_volume": 192.1943, "trades": 6, "taker_buy_volume": 3359.0, "taker_buy_quote": 156.8653}, {"ts": 1771048800000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 4779.0, "quote_volume": 223.133, "trades": 8, "taker_buy_volume": 2786.0, "taker_buy_quote": 130.1062}, {"ts": 1771048860000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1313.0, "quote_volume": 61.2125, "trades": 4, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4689}, {"ts": 1771048920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 981.0, "quote_volume": 45.8127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048980000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 48135.0, "quote_volume": 2252.6219, "trades": 32, "taker_buy_volume": 45828.0, "taker_buy_quote": 2144.7504}, {"ts": 1771049040000, "open": 0.0467, "high": 0.0469, "low": 0.0467, "close": 0.0469, "volume": 17021.0, "quote_volume": 797.4323, "trades": 18, "taker_buy_volume": 9078.0, "taker_buy_quote": 425.1833}, {"ts": 1771049100000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 5337.0, "quote_volume": 250.2503, "trades": 6, "taker_buy_volume": 1987.0, "taker_buy_quote": 93.1903}, {"ts": 1771049160000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 571.0, "quote_volume": 26.7453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 883.0, "quote_volume": 41.3244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 758.0, "quote_volume": 35.3986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 814.0, "quote_volume": 38.0138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 674.0, "quote_volume": 31.4758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 996.0, "quote_volume": 46.5132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 628.0, "quote_volume": 29.3276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049580000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 6738.0, "quote_volume": 315.3002, "trades": 8, "taker_buy_volume": 6106.0, "taker_buy_quote": 285.7608}, {"ts": 1771049640000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4086.0, "quote_volume": 191.5348, "trades": 6, "taker_buy_volume": 3100.0, "taker_buy_quote": 145.39}, {"ts": 1771049700000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 903.0, "quote_volume": 42.2868, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 12.3816}, {"ts": 1771049760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 851.0, "quote_volume": 39.8268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049820000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 1032.0, "quote_volume": 48.3225, "trades": 4, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6781}, {"ts": 1771049880000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 3954.0, "quote_volume": 185.3789, "trades": 9, "taker_buy_volume": 3317.0, "taker_buy_quote": 155.5673}, {"ts": 1771049940000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 3321.0, "quote_volume": 155.7246, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 126.63}, {"ts": 1771050000000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 6525.0, "quote_volume": 305.9686, "trades": 8, "taker_buy_volume": 5758.0, "taker_buy_quote": 270.0502}, {"ts": 1771050060000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 1338.0, "quote_volume": 62.8137, "trades": 4, "taker_buy_volume": 615.0, "taker_buy_quote": 28.905}, {"ts": 1771050120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 220.0, "quote_volume": 10.34, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.34}, {"ts": 1771050180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050240000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 410.0, "quote_volume": 19.27, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 19.27}, {"ts": 1771050300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 7146.0, "quote_volume": 335.862, "trades": 3, "taker_buy_volume": 7146.0, "taker_buy_quote": 335.862}, {"ts": 1771050360000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050420000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6129.0, "quote_volume": 288.063, "trades": 8, "taker_buy_volume": 6129.0, "taker_buy_quote": 288.063}, {"ts": 1771050660000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050720000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 278.0, "quote_volume": 13.0938, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 13.0938}, {"ts": 1771050780000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 601.0, "quote_volume": 28.247, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 28.247}, {"ts": 1771050840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050900000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 513.0, "quote_volume": 24.111, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 24.111}, {"ts": 1771051020000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 600.0, "quote_volume": 28.2, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 14.476}, {"ts": 1771051080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 409.0, "quote_volume": 19.2639, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 19.2639}, {"ts": 1771051200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 234.0, "quote_volume": 11.0214, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 11.0214}, {"ts": 1771051320000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 278.0, "quote_volume": 13.0938, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.0938}, {"ts": 1771051380000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051440000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 542.0, "quote_volume": 25.474, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 25.474}, {"ts": 1771051500000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051560000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 293.0, "quote_volume": 13.771, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.771}, {"ts": 1771051620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 220.0, "quote_volume": 10.34, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.34}, {"ts": 1771051680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 537.0, "quote_volume": 25.239, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 25.239}, {"ts": 1771051740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 4386.0, "quote_volume": 206.142, "trades": 9, "taker_buy_volume": 486.0, "taker_buy_quote": 22.842}, {"ts": 1771051800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 543.0, "quote_volume": 25.521, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 25.521}, {"ts": 1771051860000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051920000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051980000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 498.0, "quote_volume": 23.406, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 23.406}, {"ts": 1771052040000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 279.0, "quote_volume": 13.113, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.113}, {"ts": 1771052100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 531.0, "quote_volume": 24.957, "trades": 1, "taker_buy_volume": 531.0, "taker_buy_quote": 24.957}, {"ts": 1771052160000, "open": 0.047, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 13285.0, "quote_volume": 625.0874, "trades": 12, "taker_buy_volume": 12183.0, "taker_buy_quote": 573.4036}, {"ts": 1771052220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 219.0, "quote_volume": 10.3368, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.3368}, {"ts": 1771052280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 3168.0, "quote_volume": 149.5296, "trades": 4, "taker_buy_volume": 3168.0, "taker_buy_quote": 149.5296}, {"ts": 1771052400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052460000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 13292.0, "quote_volume": 626.0104, "trades": 15, "taker_buy_volume": 9693.0, "taker_buy_quote": 456.5403}, {"ts": 1771052520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 10900.0, "quote_volume": 513.39, "trades": 24, "taker_buy_volume": 10900.0, "taker_buy_quote": 513.39}, {"ts": 1771052580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1310.0, "quote_volume": 61.701, "trades": 4, "taker_buy_volume": 1310.0, "taker_buy_quote": 61.701}, {"ts": 1771052640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052700000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 515.0, "quote_volume": 24.2872, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 14.4904}, {"ts": 1771052760000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 2356.0, "quote_volume": 110.9939, "trades": 5, "taker_buy_volume": 263.0, "taker_buy_quote": 12.4136}, {"ts": 1771052820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 16633.0, "quote_volume": 783.4143, "trades": 17, "taker_buy_volume": 16633.0, "taker_buy_quote": 783.4143}, {"ts": 1771052880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2429.0, "quote_volume": 114.4059, "trades": 4, "taker_buy_volume": 2429.0, "taker_buy_quote": 114.4059}, {"ts": 1771052940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 621.0, "quote_volume": 29.2491, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 13.7532}, {"ts": 1771053000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053060000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 13854.0, "quote_volume": 653.9394, "trades": 21, "taker_buy_volume": 13854.0, "taker_buy_quote": 653.9394}, {"ts": 1771053120000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 292.0, "quote_volume": 13.8116, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.8116}, {"ts": 1771053180000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 46880.0, "quote_volume": 2219.0253, "trades": 33, "taker_buy_volume": 41480.0, "taker_buy_quote": 1963.3353}, {"ts": 1771053240000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 10515.0, "quote_volume": 498.411, "trades": 17, "taker_buy_volume": 6061.0, "taker_buy_quote": 287.2914}, {"ts": 1771053300000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 41134.0, "quote_volume": 1953.8145, "trades": 11, "taker_buy_volume": 40629.0, "taker_buy_quote": 1929.8775}, {"ts": 1771053360000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053420000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053480000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053540000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2184.0, "quote_volume": 103.5216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2700.0, "quote_volume": 127.98, "trades": 1, "taker_buy_volume": 2700.0, "taker_buy_quote": 127.98}, {"ts": 1771053660000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053780000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053840000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 14260.0, "quote_volume": 677.35, "trades": 12, "taker_buy_volume": 12260.0, "taker_buy_quote": 582.35}, {"ts": 1771053900000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053960000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054020000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054080000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054140000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054200000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054260000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 4381.0, "quote_volume": 207.6594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054320000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054380000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054440000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054560000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054680000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 11271.0, "quote_volume": 534.2454, "trades": 18, "taker_buy_volume": 11271.0, "taker_buy_quote": 534.2454}, {"ts": 1771054740000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 4204.0, "quote_volume": 199.69, "trades": 12, "taker_buy_volume": 4204.0, "taker_buy_quote": 199.69}, {"ts": 1771054800000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 43402.0, "quote_volume": 2064.3476, "trades": 20, "taker_buy_volume": 31402.0, "taker_buy_quote": 1494.3476}, {"ts": 1771054860000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 7601.0, "quote_volume": 361.8076, "trades": 18, "taker_buy_volume": 7601.0, "taker_buy_quote": 361.8076}, {"ts": 1771054920000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 25459.0, "quote_volume": 1214.3943, "trades": 50, "taker_buy_volume": 18192.0, "taker_buy_quote": 867.7584}, {"ts": 1771054980000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 3271.0, "quote_volume": 155.9139, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055040000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055100000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 28344.0, "quote_volume": 1355.3331, "trades": 45, "taker_buy_volume": 21841.0, "taker_buy_quote": 1044.4751}, {"ts": 1771055160000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 145.0, "quote_volume": 6.96, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 6.96}, {"ts": 1771055220000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 6244.0, "quote_volume": 299.712, "trades": 19, "taker_buy_volume": 4765.0, "taker_buy_quote": 228.72}, {"ts": 1771055280000, "open": 0.048, "high": 0.048, "low": 0.0475, "close": 0.0475, "volume": 210580.0, "quote_volume": 10055.0699, "trades": 115, "taker_buy_volume": 80042.0, "taker_buy_quote": 3818.5193}, {"ts": 1771055340000, "open": 0.0476, "high": 0.0476, "low": 0.0473, "close": 0.0473, "volume": 12628.0, "quote_volume": 600.1516, "trades": 8, "taker_buy_volume": 6388.0, "taker_buy_quote": 304.0688}, {"ts": 1771055400000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055460000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 10845.0, "quote_volume": 514.1921, "trades": 11, "taker_buy_volume": 10845.0, "taker_buy_quote": 514.1921}, {"ts": 1771055520000, "open": 0.0475, "high": 0.0475, "low": 0.0473, "close": 0.0473, "volume": 3659.0, "quote_volume": 173.4582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055580000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055640000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055700000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 1015.0, "quote_volume": 47.9611, "trades": 5, "taker_buy_volume": 531.0, "taker_buy_quote": 25.1163}, {"ts": 1771055760000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055820000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5482.0, "quote_volume": 259.2986, "trades": 10, "taker_buy_volume": 5482.0, "taker_buy_quote": 259.2986}, {"ts": 1771055880000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 522.0, "quote_volume": 24.6384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 248.0, "quote_volume": 11.7056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4721.0, "quote_volume": 222.8312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056120000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 5562.0, "quote_volume": 263.0681, "trades": 9, "taker_buy_volume": 5417.0, "taker_buy_quote": 256.2241}, {"ts": 1771056180000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5192.0, "quote_volume": 245.5816, "trades": 5, "taker_buy_volume": 1856.0, "taker_buy_quote": 87.7888}, {"ts": 1771056240000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056300000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056360000, "open": 0.0473, "high": 0.0475, "low": 0.0473, "close": 0.0475, "volume": 18736.0, "quote_volume": 888.8963, "trades": 21, "taker_buy_volume": 10064.0, "taker_buy_quote": 476.9763}, {"ts": 1771056420000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 7363.0, "quote_volume": 349.0062, "trades": 4, "taker_buy_volume": 1856.0, "taker_buy_quote": 87.9744}, {"ts": 1771056480000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056540000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056600000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 211.0, "quote_volume": 10.0014, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 10.0014}, {"ts": 1771056660000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 146.0, "quote_volume": 6.9204, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.9204}, {"ts": 1771056720000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056780000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 5713.0, "quote_volume": 270.7962, "trades": 9, "taker_buy_volume": 3013.0, "taker_buy_quote": 142.8162}, {"ts": 1771056840000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056900000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056960000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057020000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057080000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1731.0, "quote_volume": 82.0494, "trades": 5, "taker_buy_volume": 1731.0, "taker_buy_quote": 82.0494}, {"ts": 1771057140000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057200000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057260000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 421.0, "quote_volume": 19.9554, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 19.9554}, {"ts": 1771057320000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057380000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1726.0, "quote_volume": 81.8124, "trades": 5, "taker_buy_volume": 1726.0, "taker_buy_quote": 81.8124}, {"ts": 1771057440000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057500000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057560000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1566.0, "quote_volume": 74.2284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057680000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057740000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 315.0, "quote_volume": 14.931, "trades": 3, "taker_buy_volume": 315.0, "taker_buy_quote": 14.931}, {"ts": 1771057860000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057920000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057980000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 13012.0, "quote_volume": 616.6122, "trades": 18, "taker_buy_volume": 3708.0, "taker_buy_quote": 175.7592}, {"ts": 1771058040000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058100000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058160000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 3762.0, "quote_volume": 178.3188, "trades": 7, "taker_buy_volume": 3762.0, "taker_buy_quote": 178.3188}, {"ts": 1771058220000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058280000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 596.0, "quote_volume": 28.2504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058340000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058400000, "open": 0.0474, "high": 0.0476, "low": 0.0474, "close": 0.0476, "volume": 4779.0, "quote_volume": 226.8397, "trades": 7, "taker_buy_volume": 3068.0, "taker_buy_quote": 145.7383}, {"ts": 1771058460000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 2140.0, "quote_volume": 101.864, "trades": 4, "taker_buy_volume": 2140.0, "taker_buy_quote": 101.864}, {"ts": 1771058520000, "open": 0.0476, "high": 0.0476, "low": 0.0474, "close": 0.0474, "volume": 6672.0, "quote_volume": 316.5696, "trades": 7, "taker_buy_volume": 455.0, "taker_buy_quote": 21.6138}, {"ts": 1771058580000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058640000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.0474, "high": 0.0477, "low": 0.0474, "close": 0.0476, "volume": 79940.0, "quote_volume": 3796.8844, "trades": 38, "taker_buy_volume": 59888.0, "taker_buy_quote": 2843.7713}, {"ts": 1771058760000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 4647.0, "quote_volume": 220.7603, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 13.2328}, {"ts": 1771058820000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 28180.0, "quote_volume": 1338.55, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058880000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 1486.0, "quote_volume": 70.607, "trades": 4, "taker_buy_volume": 1486.0, "taker_buy_quote": 70.607}, {"ts": 1771058940000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 279.0, "quote_volume": 13.2804, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.2804}, {"ts": 1771059000000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 21075.0, "quote_volume": 1001.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059060000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 250.0, "quote_volume": 11.875, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.875}, {"ts": 1771059120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2351.0, "quote_volume": 111.6725, "trades": 6, "taker_buy_volume": 2351.0, "taker_buy_quote": 111.6725}, {"ts": 1771059180000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059240000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 278.0, "quote_volume": 13.2328, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.2328}, {"ts": 1771059300000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 235.0, "quote_volume": 11.186, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.186}, {"ts": 1771059360000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059420000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 278.0, "quote_volume": 13.2328, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.2328}, {"ts": 1771059480000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 235.0, "quote_volume": 11.186, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.186}, {"ts": 1771059540000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 410.0, "quote_volume": 19.516, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 19.516}, {"ts": 1771059660000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 234.0, "quote_volume": 11.1384, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 11.1384}, {"ts": 1771059720000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 13233.0, "quote_volume": 630.4308, "trades": 13, "taker_buy_volume": 11196.0, "taker_buy_quote": 533.4696}, {"ts": 1771059780000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 6575.0, "quote_volume": 314.1075, "trades": 13, "taker_buy_volume": 6575.0, "taker_buy_quote": 314.1075}, {"ts": 1771059840000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 10939.0, "quote_volume": 520.8872, "trades": 12, "taker_buy_volume": 4636.0, "taker_buy_quote": 220.7974}, {"ts": 1771059900000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 218.0, "quote_volume": 10.3986, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 10.3986}, {"ts": 1771059960000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 571.0, "quote_volume": 27.2367, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 27.2367}, {"ts": 1771060020000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 234.0, "quote_volume": 11.1618, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 11.1618}, {"ts": 1771060080000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060140000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 12949.0, "quote_volume": 617.6673, "trades": 17, "taker_buy_volume": 12949.0, "taker_buy_quote": 617.6673}, {"ts": 1771060200000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 496.0, "quote_volume": 23.7088, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 23.7088}, {"ts": 1771060260000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 5412.0, "quote_volume": 258.1524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060320000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 263.0, "quote_volume": 12.5451, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 12.5451}, {"ts": 1771060380000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 3033.0, "quote_volume": 144.6741, "trades": 8, "taker_buy_volume": 3033.0, "taker_buy_quote": 144.6741}, {"ts": 1771060440000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060500000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 486.0, "quote_volume": 23.157, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 11.1618}, {"ts": 1771060560000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 467.0, "quote_volume": 22.2759, "trades": 4, "taker_buy_volume": 467.0, "taker_buy_quote": 22.2759}, {"ts": 1771060620000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060680000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 511.0, "quote_volume": 24.3747, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 24.3747}, {"ts": 1771060800000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 205.0, "quote_volume": 9.7785, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 9.7785}, {"ts": 1771060860000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 284.0, "quote_volume": 13.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060920000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 409.0, "quote_volume": 19.5093, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 19.5093}, {"ts": 1771060980000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 234.0, "quote_volume": 11.1618, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 11.1618}, {"ts": 1771061040000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 3606.0, "quote_volume": 171.6456, "trades": 8, "taker_buy_volume": 2882.0, "taker_buy_quote": 137.1832}, {"ts": 1771061100000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 249.0, "quote_volume": 11.8524, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8524}, {"ts": 1771061160000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 1220.0, "quote_volume": 58.072, "trades": 6, "taker_buy_volume": 1220.0, "taker_buy_quote": 58.072}, {"ts": 1771061220000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061280000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 293.0, "quote_volume": 13.9468, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 13.9468}, {"ts": 1771061340000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 511.0, "quote_volume": 24.3236, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 24.3236}, {"ts": 1771061400000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061460000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 220.0, "quote_volume": 10.472, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.472}, {"ts": 1771061520000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061580000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 351.0, "quote_volume": 16.7076, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 16.7076}, {"ts": 1771061640000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 13741.0, "quote_volume": 654.0716, "trades": 11, "taker_buy_volume": 13741.0, "taker_buy_quote": 654.0716}, {"ts": 1771061700000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2163.0, "quote_volume": 102.7425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061760000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 278.0, "quote_volume": 13.2328, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.2328}, {"ts": 1771061820000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 483.0, "quote_volume": 22.9908, "trades": 3, "taker_buy_volume": 483.0, "taker_buy_quote": 22.9908}, {"ts": 1771061880000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061940000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 205.0, "quote_volume": 9.758, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.758}, {"ts": 1771062000000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 205.0, "quote_volume": 9.758, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.758}, {"ts": 1771062060000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062120000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 219.0, "quote_volume": 10.4244, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.4244}, {"ts": 1771062180000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 528.0, "quote_volume": 25.1328, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 25.1328}, {"ts": 1771062240000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062300000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 205.0, "quote_volume": 9.758, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.758}, {"ts": 1771062360000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 278.0, "quote_volume": 13.2328, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.2328}, {"ts": 1771062420000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062480000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 698.0, "quote_volume": 33.2248, "trades": 3, "taker_buy_volume": 698.0, "taker_buy_quote": 33.2248}, {"ts": 1771062540000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 205.0, "quote_volume": 9.758, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.758}, {"ts": 1771062600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 10059.0, "quote_volume": 478.8084, "trades": 10, "taker_buy_volume": 10059.0, "taker_buy_quote": 478.8084}, {"ts": 1771062660000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 541.0, "quote_volume": 25.8057, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.8057}, {"ts": 1771062720000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062780000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 210.0, "quote_volume": 9.996, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 9.996}, {"ts": 1771062840000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 833.0, "quote_volume": 39.6508, "trades": 4, "taker_buy_volume": 497.0, "taker_buy_quote": 23.6572}, {"ts": 1771062900000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062960000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 1018.0, "quote_volume": 48.4568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063020000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 528.0, "quote_volume": 25.1328, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 25.1328}, {"ts": 1771063080000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 146.0, "quote_volume": 6.9496, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.9496}, {"ts": 1771063140000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063200000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 542.0, "quote_volume": 25.7992, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 25.7992}, {"ts": 1771063260000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 4060.0, "quote_volume": 192.85, "trades": 4, "taker_buy_volume": 312.0, "taker_buy_quote": 14.82}, {"ts": 1771063320000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 422.0, "quote_volume": 20.045, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 20.045}, {"ts": 1771063380000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 513.0, "quote_volume": 24.3675, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 24.3675}, {"ts": 1771063440000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 293.0, "quote_volume": 13.9175, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 13.9175}, {"ts": 1771063500000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063560000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 484.0, "quote_volume": 22.99, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 22.99}, {"ts": 1771063620000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063680000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 3213.0, "quote_volume": 152.5785, "trades": 14, "taker_buy_volume": 2823.0, "taker_buy_quote": 134.0925}, {"ts": 1771063740000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3434.0, "quote_volume": 163.115, "trades": 15, "taker_buy_volume": 3434.0, "taker_buy_quote": 163.115}, {"ts": 1771063800000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063860000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 484.0, "quote_volume": 22.99, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 22.99}, {"ts": 1771063920000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063980000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064040000, "open": 0.0475, "high": 0.0475, "low": 0.0473, "close": 0.0474, "volume": 8800.0, "quote_volume": 417.1361, "trades": 6, "taker_buy_volume": 8462.0, "taker_buy_quote": 401.1487}, {"ts": 1771064100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 205.0, "quote_volume": 9.7375, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.7375}, {"ts": 1771064160000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064220000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 264.0, "quote_volume": 12.54, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.54}, {"ts": 1771064280000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 499.0, "quote_volume": 23.7025, "trades": 4, "taker_buy_volume": 499.0, "taker_buy_quote": 23.7025}, {"ts": 1771064340000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064400000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064460000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 513.0, "quote_volume": 24.3675, "trades": 3, "taker_buy_volume": 513.0, "taker_buy_quote": 24.3675}, {"ts": 1771064520000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064580000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064640000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 16641.0, "quote_volume": 788.8039, "trades": 21, "taker_buy_volume": 16641.0, "taker_buy_quote": 788.8039}, {"ts": 1771064700000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 293.0, "quote_volume": 13.9175, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.9175}, {"ts": 1771064760000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 5915.0, "quote_volume": 280.2651, "trades": 9, "taker_buy_volume": 1523.0, "taker_buy_quote": 72.1902}, {"ts": 1771064820000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 2934.0, "quote_volume": 138.7782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064880000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064940000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 330.0, "quote_volume": 15.642, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 15.642}, {"ts": 1771065000000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065060000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065120000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065180000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 733.0, "quote_volume": 34.6709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065240000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065300000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065360000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065420000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065480000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065540000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065600000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 2977.0, "quote_volume": 140.7881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 31378.0, "quote_volume": 1487.3172, "trades": 34, "taker_buy_volume": 27770.0, "taker_buy_quote": 1316.298}, {"ts": 1771066860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 218.0, "quote_volume": 10.3114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066920000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066980000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067100000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067160000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067220000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067280000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067340000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067400000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067460000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067520000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067580000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1250.0, "quote_volume": 59.25, "trades": 8, "taker_buy_volume": 573.0, "taker_buy_quote": 27.1602}, {"ts": 1771067640000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067700000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067760000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067820000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067880000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 830.0, "quote_volume": 39.342, "trades": 2, "taker_buy_volume": 830.0, "taker_buy_quote": 39.342}, {"ts": 1771067940000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068000000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068060000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 693.0, "quote_volume": 32.9175, "trades": 2, "taker_buy_volume": 693.0, "taker_buy_quote": 32.9175}, {"ts": 1771068120000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 40693.0, "quote_volume": 1938.2541, "trades": 49, "taker_buy_volume": 40136.0, "taker_buy_quote": 1911.7409}, {"ts": 1771068180000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 11585.0, "quote_volume": 551.446, "trades": 5, "taker_buy_volume": 3530.0, "taker_buy_quote": 168.028}, {"ts": 1771068240000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068300000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 212.0, "quote_volume": 10.0912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068360000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068420000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 5318.0, "quote_volume": 252.3432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068480000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068540000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 279.0, "quote_volume": 13.2525, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.2525}, {"ts": 1771068600000, "open": 0.0476, "high": 0.0476, "low": 0.0474, "close": 0.0474, "volume": 69580.0, "quote_volume": 3299.3818, "trades": 36, "taker_buy_volume": 1896.0, "taker_buy_quote": 90.2496}, {"ts": 1771068660000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 49939.0, "quote_volume": 2366.3036, "trades": 24, "taker_buy_volume": 29889.0, "taker_buy_quote": 1416.7386}, {"ts": 1771068720000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2700.0, "quote_volume": 127.98, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068780000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2000.0, "quote_volume": 94.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 94.8}, {"ts": 1771068840000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 421.0, "quote_volume": 19.9554, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 19.9554}, {"ts": 1771068900000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 106.0, "quote_volume": 5.0244, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 5.0244}, {"ts": 1771068960000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 24914.0, "quote_volume": 1180.9236, "trades": 22, "taker_buy_volume": 21214.0, "taker_buy_quote": 1005.5436}, {"ts": 1771069020000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 233.0, "quote_volume": 11.0675, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.0675}, {"ts": 1771069080000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 126.0, "quote_volume": 5.9724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069140000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2574.0, "quote_volume": 122.0076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069200000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 4308.0, "quote_volume": 204.1992, "trades": 5, "taker_buy_volume": 4308.0, "taker_buy_quote": 204.1992}, {"ts": 1771069260000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069320000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069380000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069440000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069500000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 278.0, "quote_volume": 13.1772, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.1772}, {"ts": 1771069560000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2700.0, "quote_volume": 127.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069680000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 968.0, "quote_volume": 45.8832, "trades": 2, "taker_buy_volume": 968.0, "taker_buy_quote": 45.8832}, {"ts": 1771069740000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069860000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069920000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069980000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070040000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070100000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070160000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070220000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070280000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070340000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070400000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070460000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070520000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070580000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070640000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070700000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070760000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070820000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070880000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2968.0, "quote_volume": 140.98, "trades": 2, "taker_buy_volume": 2968.0, "taker_buy_quote": 140.98}, {"ts": 1771070940000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071000000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071060000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 118.0, "quote_volume": 5.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071180000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071240000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 240.0, "quote_volume": 11.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071300000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071360000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3531.0, "quote_volume": 167.7225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071420000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071480000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071540000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 727.0, "quote_volume": 34.5591, "trades": 3, "taker_buy_volume": 727.0, "taker_buy_quote": 34.5591}, {"ts": 1771071660000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071720000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 441.0, "quote_volume": 20.9916, "trades": 1, "taker_buy_volume": 441.0, "taker_buy_quote": 20.9916}, {"ts": 1771071780000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 518.0, "quote_volume": 24.6568, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 24.6568}, {"ts": 1771071840000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 4009.0, "quote_volume": 190.8284, "trades": 3, "taker_buy_volume": 4009.0, "taker_buy_quote": 190.8284}, {"ts": 1771071960000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 577.0, "quote_volume": 27.4652, "trades": 3, "taker_buy_volume": 577.0, "taker_buy_quote": 27.4652}, {"ts": 1771072020000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 251.0, "quote_volume": 11.9476, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.9476}, {"ts": 1771072080000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 500.0, "quote_volume": 23.7629, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 6.1404}, {"ts": 1771072140000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 547.0, "quote_volume": 26.0372, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 26.0372}, {"ts": 1771072200000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072260000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 281.0, "quote_volume": 13.3756, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.3756}, {"ts": 1771072320000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 236.0, "quote_volume": 11.2336, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.2336}, {"ts": 1771072380000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072440000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 266.0, "quote_volume": 12.6616, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.6616}, {"ts": 1771072500000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 428.0, "quote_volume": 20.3728, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 20.3728}, {"ts": 1771072560000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072620000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3586.0, "quote_volume": 170.335, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 20.4725}, {"ts": 1771072680000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 236.0, "quote_volume": 11.21, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.21}, {"ts": 1771072740000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072800000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 251.0, "quote_volume": 11.9225, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.9225}, {"ts": 1771072860000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 748.0, "quote_volume": 35.5127, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 27.3125}, {"ts": 1771072920000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072980000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073040000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 517.0, "quote_volume": 24.5575, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 24.5575}, {"ts": 1771073100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 265.0, "quote_volume": 12.5875, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.5875}, {"ts": 1771073160000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073220000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073280000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073340000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 316.0, "quote_volume": 14.9784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073400000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5321.0, "quote_volume": 251.6833, "trades": 2, "taker_buy_volume": 928.0, "taker_buy_quote": 43.8944}, {"ts": 1771073460000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073520000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 5709.0, "quote_volume": 269.4648, "trades": 5, "taker_buy_volume": 1906.0, "taker_buy_quote": 89.9632}, {"ts": 1771073580000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 38100.0, "quote_volume": 1798.32, "trades": 16, "taker_buy_volume": 14325.0, "taker_buy_quote": 676.14}, {"ts": 1771073640000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 17424.0, "quote_volume": 821.042, "trades": 17, "taker_buy_volume": 425.0, "taker_buy_quote": 20.06}, {"ts": 1771073700000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 5553.0, "quote_volume": 262.1016, "trades": 3, "taker_buy_volume": 5553.0, "taker_buy_quote": 262.1016}, {"ts": 1771073760000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073820000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5934.0, "quote_volume": 279.4914, "trades": 11, "taker_buy_volume": 3616.0, "taker_buy_quote": 170.3136}, {"ts": 1771074180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 109.0, "quote_volume": 5.1339, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 5.1339}, {"ts": 1771074300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1702.0, "quote_volume": 79.994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074360000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074420000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 4540.0, "quote_volume": 213.8056, "trades": 5, "taker_buy_volume": 4256.0, "taker_buy_quote": 200.4576}, {"ts": 1771074480000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 243.0, "quote_volume": 11.4453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074540000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 308.0, "quote_volume": 14.5068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 550.0, "quote_volume": 25.905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074660000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074720000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 301.0, "quote_volume": 14.1771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074780000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 272.0, "quote_volume": 12.8112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074840000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074900000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 294.0, "quote_volume": 13.8474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 19230.0, "quote_volume": 905.733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075020000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 7440.0, "quote_volume": 349.704, "trades": 6, "taker_buy_volume": 2940.0, "taker_buy_quote": 138.204}, {"ts": 1771075080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3957.0, "quote_volume": 185.979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075140000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075200000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 234.0, "quote_volume": 10.9746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075260000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 608.0, "quote_volume": 28.5301, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 7.003}, {"ts": 1771075320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6361.0, "quote_volume": 298.967, "trades": 3, "taker_buy_volume": 6361.0, "taker_buy_quote": 298.967}, {"ts": 1771075380000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075440000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 655.0, "quote_volume": 30.7195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075500000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075560000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075620000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 8871.0, "quote_volume": 416.0499, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075680000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 3761.0, "quote_volume": 176.3909, "trades": 5, "taker_buy_volume": 1839.0, "taker_buy_quote": 86.2491}, {"ts": 1771075740000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 4264.0, "quote_volume": 199.9816, "trades": 3, "taker_buy_volume": 4264.0, "taker_buy_quote": 199.9816}, {"ts": 1771075800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1212.0, "quote_volume": 56.7216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 288.0, "quote_volume": 13.4784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075980000, "open": 0.0468, "high": 0.0471, "low": 0.0468, "close": 0.0471, "volume": 170807.0, "quote_volume": 8012.8497, "trades": 19, "taker_buy_volume": 170565.0, "taker_buy_quote": 8001.5241}, {"ts": 1771076040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 920.0, "quote_volume": 43.148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 244.0, "quote_volume": 11.4436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 274.0, "quote_volume": 12.878, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.878}, {"ts": 1771076280000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 440.0, "quote_volume": 20.6572, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 9.964}, {"ts": 1771076340000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 2381.0, "quote_volume": 111.8545, "trades": 5, "taker_buy_volume": 1856.0, "taker_buy_quote": 87.232}, {"ts": 1771076400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 5596.0, "quote_volume": 262.4524, "trades": 4, "taker_buy_volume": 2544.0, "taker_buy_quote": 119.3136}, {"ts": 1771076520000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 9438.0, "quote_volume": 442.5889, "trades": 7, "taker_buy_volume": 8905.0, "taker_buy_quote": 417.6445}, {"ts": 1771076580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 3526.0, "quote_volume": 165.3694, "trades": 5, "taker_buy_volume": 826.0, "taker_buy_quote": 38.7394}, {"ts": 1771076700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 9371.0, "quote_volume": 439.4999, "trades": 9, "taker_buy_volume": 9371.0, "taker_buy_quote": 439.4999}, {"ts": 1771076760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 716.0, "quote_volume": 33.5804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076820000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 3222.0, "quote_volume": 151.4066, "trades": 6, "taker_buy_volume": 2948.0, "taker_buy_quote": 138.556}, {"ts": 1771076880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 256.0, "quote_volume": 12.0064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077120000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 978.0, "quote_volume": 45.8397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077180000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 303.0, "quote_volume": 14.1804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 249.0, "quote_volume": 11.6532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 594.0, "quote_volume": 27.7992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 9634.0, "quote_volume": 451.8346, "trades": 6, "taker_buy_volume": 6934.0, "taker_buy_quote": 325.2046}, {"ts": 1771077540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 274.0, "quote_volume": 12.8232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1324.0, "quote_volume": 61.9632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 833.0, "quote_volume": 39.0423, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 14.3514}, {"ts": 1771077840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 177.0, "quote_volume": 8.319, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 8.319}, {"ts": 1771077900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 239.0, "quote_volume": 11.2091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077960000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 519.0, "quote_volume": 24.3647, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.092}, {"ts": 1771078020000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 281.0, "quote_volume": 13.207, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.207}, {"ts": 1771078080000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 2937.0, "quote_volume": 137.7169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078140000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 881.0, "quote_volume": 41.2892, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 13.8824}, {"ts": 1771078200000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 546.0, "quote_volume": 25.662, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.662}, {"ts": 1771078260000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 297.0, "quote_volume": 13.9293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078320000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 534.0, "quote_volume": 25.0683, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 11.139}, {"ts": 1771078380000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 236.0, "quote_volume": 11.092, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.092}, {"ts": 1771078440000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 520.0, "quote_volume": 24.388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 4472.0, "quote_volume": 210.0571, "trades": 6, "taker_buy_volume": 503.0, "taker_buy_quote": 23.641}, {"ts": 1771078560000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 2747.0, "quote_volume": 129.0855, "trades": 5, "taker_buy_volume": 2512.0, "taker_buy_quote": 118.064}, {"ts": 1771078620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 504.0, "quote_volume": 23.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 472.0, "quote_volume": 22.2312, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 22.2312}, {"ts": 1771078740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 251.0, "quote_volume": 11.8221, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.8221}, {"ts": 1771078800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 490.0, "quote_volume": 23.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078860000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 530.0, "quote_volume": 24.9381, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 13.2351}, {"ts": 1771078920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2596.0, "quote_volume": 122.2716, "trades": 3, "taker_buy_volume": 2596.0, "taker_buy_quote": 122.2716}, {"ts": 1771078980000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 220.0, "quote_volume": 10.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079040000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 4049.0, "quote_volume": 189.9764, "trades": 4, "taker_buy_volume": 531.0, "taker_buy_quote": 24.957}, {"ts": 1771079100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 516.0, "quote_volume": 24.252, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 24.252}, {"ts": 1771079160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 296.0, "quote_volume": 13.912, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.912}, {"ts": 1771079220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 536.0, "quote_volume": 25.1384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 561.0, "quote_volume": 26.367, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 26.367}, {"ts": 1771079340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 241.0, "quote_volume": 11.3029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079400000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 2610.0, "quote_volume": 122.6434, "trades": 6, "taker_buy_volume": 2074.0, "taker_buy_quote": 97.478}, {"ts": 1771079460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 487.0, "quote_volume": 22.9377, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 22.9377}, {"ts": 1771079520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 266.0, "quote_volume": 12.5286, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.5286}, {"ts": 1771079580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 544.0, "quote_volume": 25.568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 503.0, "quote_volume": 23.6913, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 23.6913}, {"ts": 1771079700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 210.0, "quote_volume": 9.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 485.0, "quote_volume": 22.795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 546.0, "quote_volume": 25.7166, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.7166}, {"ts": 1771079880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 222.0, "quote_volume": 10.4562, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.4562}, {"ts": 1771079940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 482.0, "quote_volume": 22.654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080000000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 447.0, "quote_volume": 21.0297, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.7497}, {"ts": 1771080060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 473.0, "quote_volume": 22.2783, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 22.2783}, {"ts": 1771080120000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 246.0, "quote_volume": 11.562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080180000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 502.0, "quote_volume": 23.594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 592.0, "quote_volume": 27.8832, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 27.8832}, {"ts": 1771080300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 298.0, "quote_volume": 14.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080360000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 555.0, "quote_volume": 26.1131, "trades": 3, "taker_buy_volume": 281.0, "taker_buy_quote": 13.2351}, {"ts": 1771080420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 594.0, "quote_volume": 27.9774, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 27.9774}, {"ts": 1771080480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 292.0, "quote_volume": 13.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080540000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 539.0, "quote_volume": 25.3566, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1156}, {"ts": 1771080600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 556.0, "quote_volume": 26.1876, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 26.1876}, {"ts": 1771080660000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 559.0, "quote_volume": 26.3289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 879.0, "quote_volume": 41.4888, "trades": 3, "taker_buy_volume": 879.0, "taker_buy_quote": 41.4888}, {"ts": 1771080780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 269.0, "quote_volume": 12.6968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 448.0, "quote_volume": 21.1456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 42228.0, "quote_volume": 1995.4807, "trades": 11, "taker_buy_volume": 794.0, "taker_buy_quote": 37.5562}, {"ts": 1771080960000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 310.0, "quote_volume": 14.663, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.663}, {"ts": 1771081020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 555.0, "quote_volume": 26.196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081080000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 546.0, "quote_volume": 25.8258, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 25.8258}, {"ts": 1771081140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 253.0, "quote_volume": 11.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 17780.0, "quote_volume": 839.216, "trades": 11, "taker_buy_volume": 3220.0, "taker_buy_quote": 151.984}, {"ts": 1771081260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1945.0, "quote_volume": 91.804, "trades": 2, "taker_buy_volume": 1945.0, "taker_buy_quote": 91.804}, {"ts": 1771081380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 553.0, "quote_volume": 26.1016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 473.0, "quote_volume": 22.3256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 236.0, "quote_volume": 11.1156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081560000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 558.0, "quote_volume": 26.2818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2883.0, "quote_volume": 136.0776, "trades": 4, "taker_buy_volume": 2552.0, "taker_buy_quote": 120.4544}, {"ts": 1771081740000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 2277.0, "quote_volume": 107.4217, "trades": 3, "taker_buy_volume": 1750.0, "taker_buy_quote": 82.6}, {"ts": 1771081800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 95780.0, "quote_volume": 4511.238, "trades": 90, "taker_buy_volume": 22858.0, "taker_buy_quote": 1076.6118}, {"ts": 1771081920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 552.0, "quote_volume": 25.9992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 384.0, "quote_volume": 18.1248, "trades": 1, "taker_buy_volume": 384.0, "taker_buy_quote": 18.1248}, {"ts": 1771082040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 310.0, "quote_volume": 14.632, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.632}, {"ts": 1771082100000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 16521.0, "quote_volume": 779.1399, "trades": 24, "taker_buy_volume": 10008.0, "taker_buy_quote": 472.3776}, {"ts": 1771082160000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 487.0, "quote_volume": 22.9864, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 22.9864}, {"ts": 1771082220000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 3314.0, "quote_volume": 156.392, "trades": 4, "taker_buy_volume": 3026.0, "taker_buy_quote": 142.8272}, {"ts": 1771082280000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 437.0, "quote_volume": 20.647, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 9.7438}, {"ts": 1771082340000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 251.0, "quote_volume": 11.8723, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.8723}, {"ts": 1771082400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 567.0, "quote_volume": 26.7624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082460000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 516.0, "quote_volume": 24.4068, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 24.4068}, {"ts": 1771082520000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 268.0, "quote_volume": 12.6496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082580000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 679.0, "quote_volume": 32.0884, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 18.7308}, {"ts": 1771082640000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 222.0, "quote_volume": 10.5006, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.5006}, {"ts": 1771082700000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 464.0, "quote_volume": 21.9008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082760000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 428.0, "quote_volume": 20.2238, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 10.5006}, {"ts": 1771082820000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 517.0, "quote_volume": 24.4541, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 24.4541}, {"ts": 1771082880000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 306.0, "quote_volume": 14.4432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1425.0, "quote_volume": 67.26, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 11.8944}, {"ts": 1771083000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 237.0, "quote_volume": 11.1864, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 11.1864}, {"ts": 1771083060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 749.0, "quote_volume": 35.2779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083120000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 507.0, "quote_volume": 23.9049, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.8944}, {"ts": 1771083180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 562.0, "quote_volume": 26.5264, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 26.5264}, {"ts": 1771083240000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 3401.0, "quote_volume": 160.5048, "trades": 3, "taker_buy_volume": 3177.0, "taker_buy_quote": 149.9544}, {"ts": 1771083300000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0472, "volume": 42769.0, "quote_volume": 2022.3335, "trades": 14, "taker_buy_volume": 42303.0, "taker_buy_quote": 2000.3633}, {"ts": 1771083360000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 4063.0, "quote_volume": 191.8254, "trades": 5, "taker_buy_volume": 518.0, "taker_buy_quote": 24.5014}, {"ts": 1771083420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 236.0, "quote_volume": 11.1392, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 11.1392}, {"ts": 1771083480000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 602.0, "quote_volume": 28.3542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083540000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 738.0, "quote_volume": 34.8057, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 21.6648}, {"ts": 1771083600000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 222.0, "quote_volume": 10.4784, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.4784}, {"ts": 1771083660000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 491.0, "quote_volume": 23.1261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083720000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 5033.0, "quote_volume": 237.531, "trades": 7, "taker_buy_volume": 4767.0, "taker_buy_quote": 225.0024}, {"ts": 1771083780000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 295.0, "quote_volume": 13.9535, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.9535}, {"ts": 1771083840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 485.0, "quote_volume": 22.892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083900000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 526.0, "quote_volume": 24.8493, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 10.4533}, {"ts": 1771083960000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 473.0, "quote_volume": 22.3729, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 22.3729}, {"ts": 1771084020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 303.0, "quote_volume": 14.3016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 566.0, "quote_volume": 26.7462, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 14.663}, {"ts": 1771084140000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 517.0, "quote_volume": 24.4541, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 24.4541}, {"ts": 1771084200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 220.0, "quote_volume": 10.384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084260000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 813.0, "quote_volume": 38.4245, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 24.0757}, {"ts": 1771084320000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 266.0, "quote_volume": 12.5818, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.5818}, {"ts": 1771084380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 448.0, "quote_volume": 21.1456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084440000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 487.0, "quote_volume": 23.013, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 12.5818}, {"ts": 1771084500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 206.0, "quote_volume": 9.7438, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 9.7438}, {"ts": 1771084560000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 4189.0, "quote_volume": 198.0895, "trades": 5, "taker_buy_volume": 3687.0, "taker_buy_quote": 174.3951}, {"ts": 1771084620000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 546.0, "quote_volume": 25.7992, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 13.244}, {"ts": 1771084680000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 517.0, "quote_volume": 24.4541, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 24.4541}, {"ts": 1771084740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 253.0, "quote_volume": 11.9416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084800000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 11630.0, "quote_volume": 550.0769, "trades": 12, "taker_buy_volume": 7095.0, "taker_buy_quote": 335.5935}, {"ts": 1771084860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5866.0, "quote_volume": 277.4618, "trades": 5, "taker_buy_volume": 5866.0, "taker_buy_quote": 277.4618}, {"ts": 1771084920000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 450.0, "quote_volume": 21.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 221.0, "quote_volume": 10.4312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085100000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 413.0, "quote_volume": 19.5349, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 19.5349}, {"ts": 1771085160000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 229.0, "quote_volume": 10.8088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 493.0, "quote_volume": 23.2696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085280000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 501.0, "quote_volume": 23.6973, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 23.6973}, {"ts": 1771085340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 207.0, "quote_volume": 9.7704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 542.0, "quote_volume": 25.5824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085460000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 354.0, "quote_volume": 16.7442, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 16.7442}, {"ts": 1771085520000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 251.0, "quote_volume": 11.8723, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.8723}, {"ts": 1771085580000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 544.0, "quote_volume": 25.6768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085640000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 294.0, "quote_volume": 13.9062, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.9062}, {"ts": 1771085700000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 175.0, "quote_volume": 8.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 524.0, "quote_volume": 24.6804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085820000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 280.0, "quote_volume": 13.216, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.216}, {"ts": 1771085880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 558.0, "quote_volume": 26.2818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 468.0, "quote_volume": 22.0896, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 22.0896}, {"ts": 1771086000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 295.0, "quote_volume": 13.924, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.924}, {"ts": 1771086060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 510.0, "quote_volume": 24.021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086120000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 551.0, "quote_volume": 25.9785, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 12.4608}, {"ts": 1771086180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 515.0, "quote_volume": 24.308, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 24.308}, {"ts": 1771086240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 275.0, "quote_volume": 12.9525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086300000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 535.0, "quote_volume": 25.2249, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 12.4608}, {"ts": 1771086360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 280.0, "quote_volume": 13.216, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 13.216}, {"ts": 1771086420000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 2735.0, "quote_volume": 129.0372, "trades": 5, "taker_buy_volume": 2187.0, "taker_buy_quote": 103.2264}, {"ts": 1771086480000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 544.0, "quote_volume": 25.6768, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 25.6768}, {"ts": 1771086540000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 1434.0, "quote_volume": 67.6629, "trades": 4, "taker_buy_volume": 1215.0, "taker_buy_quote": 57.348}, {"ts": 1771086600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 616.0, "quote_volume": 29.0136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 544.0, "quote_volume": 25.6768, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 25.6768}, {"ts": 1771086720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 308.0, "quote_volume": 14.5376, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.5376}, {"ts": 1771086780000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 766.0, "quote_volume": 36.0986, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 9.44}, {"ts": 1771086840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 294.0, "quote_volume": 13.8768, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.8768}, {"ts": 1771086900000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 420.0, "quote_volume": 19.782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086960000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 561.0, "quote_volume": 26.4516, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 13.452}, {"ts": 1771087020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 14683.0, "quote_volume": 693.0376, "trades": 6, "taker_buy_volume": 14683.0, "taker_buy_quote": 693.0376}, {"ts": 1771087080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 247.0, "quote_volume": 11.6584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 445.0, "quote_volume": 21.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087200000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 544.0, "quote_volume": 25.7312, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 25.7312}, {"ts": 1771087260000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 294.0, "quote_volume": 13.9062, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.9062}, {"ts": 1771087320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 606.0, "quote_volume": 28.6032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087380000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 529.0, "quote_volume": 25.0217, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 25.0217}, {"ts": 1771087440000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 4327.0, "quote_volume": 204.7707, "trades": 6, "taker_buy_volume": 4114.0, "taker_buy_quote": 194.6958}, {"ts": 1771087500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 597.0, "quote_volume": 28.2381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087560000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 470.0, "quote_volume": 22.278, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 22.278}, {"ts": 1771087620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 264.0, "quote_volume": 12.5136, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.5136}, {"ts": 1771087680000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 625.0, "quote_volume": 29.5625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087740000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 529.0, "quote_volume": 25.0746, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 25.0746}, {"ts": 1771087800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 235.0, "quote_volume": 11.139, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.139}, {"ts": 1771087860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 529.0, "quote_volume": 25.0217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771087920000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 51961.0, "quote_volume": 2466.7737, "trades": 38, "taker_buy_volume": 51961.0, "taker_buy_quote": 2466.7737}, {"ts": 1771087980000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 525.0, "quote_volume": 24.885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088040000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 487.0, "quote_volume": 23.0838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 470.0, "quote_volume": 22.325, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 22.325}, {"ts": 1771088160000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 220.0, "quote_volume": 10.45, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.45}, {"ts": 1771088220000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 511.0, "quote_volume": 24.2214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088280000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 591.0, "quote_volume": 28.0428, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 13.965}, {"ts": 1771088340000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 499.0, "quote_volume": 23.7025, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 23.7025}, {"ts": 1771088400000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 300.0, "quote_volume": 14.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088460000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 469.0, "quote_volume": 22.257, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 12.54}, {"ts": 1771088520000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 205.0, "quote_volume": 9.7375, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.7375}, {"ts": 1771088580000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 508.0, "quote_volume": 24.0792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088640000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 279.0, "quote_volume": 13.2525, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 13.2525}, {"ts": 1771088700000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088760000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 499.0, "quote_volume": 23.7025, "trades": 3, "taker_buy_volume": 499.0, "taker_buy_quote": 23.7025}, {"ts": 1771088820000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 51176.0, "quote_volume": 2425.7688, "trades": 63, "taker_buy_volume": 264.0, "taker_buy_quote": 12.54}, {"ts": 1771088880000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 421.0, "quote_volume": 19.9554, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 19.9554}, {"ts": 1771088940000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 220.0, "quote_volume": 10.428, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.428}, {"ts": 1771089000000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1897.0, "quote_volume": 89.9178, "trades": 4, "taker_buy_volume": 1897.0, "taker_buy_quote": 89.9178}, {"ts": 1771089060000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 220.0, "quote_volume": 10.45, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.45}, {"ts": 1771089180000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 7346.0, "quote_volume": 348.9614, "trades": 8, "taker_buy_volume": 2736.0, "taker_buy_quote": 129.9864}, {"ts": 1771089240000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 244.0, "quote_volume": 11.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089300000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 579.0, "quote_volume": 27.4729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089360000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 588.0, "quote_volume": 27.93, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 27.93}, {"ts": 1771089420000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 249.0, "quote_volume": 11.8275, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8275}, {"ts": 1771089480000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 524.0, "quote_volume": 24.8376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089540000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 1110.0, "quote_volume": 52.694, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 38.0}, {"ts": 1771089600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 543.0, "quote_volume": 25.8468, "trades": 3, "taker_buy_volume": 543.0, "taker_buy_quote": 25.8468}, {"ts": 1771089660000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 9146.0, "quote_volume": 435.3496, "trades": 6, "taker_buy_volume": 8858.0, "taker_buy_quote": 421.6408}, {"ts": 1771089720000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 492.0, "quote_volume": 23.4441, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8773}, {"ts": 1771089780000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 264.0, "quote_volume": 12.5928, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.5928}, {"ts": 1771089840000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 27947.0, "quote_volume": 1330.2772, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089900000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 513.0, "quote_volume": 24.4188, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 24.4188}, {"ts": 1771089960000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 307.0, "quote_volume": 14.5825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090020000, "open": 0.0475, "high": 0.0477, "low": 0.0475, "close": 0.0476, "volume": 3553.0, "quote_volume": 169.1162, "trades": 4, "taker_buy_volume": 552.0, "taker_buy_quote": 26.2987}, {"ts": 1771090080000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 800.0, "quote_volume": 38.08, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 38.08}, {"ts": 1771090140000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090200000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090260000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 514.0, "quote_volume": 24.4664, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 24.4664}, {"ts": 1771090320000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090380000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 14526.0, "quote_volume": 692.6719, "trades": 6, "taker_buy_volume": 14526.0, "taker_buy_quote": 692.6719}, {"ts": 1771090440000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 499.0, "quote_volume": 23.7524, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 23.7524}, {"ts": 1771090500000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 293.0, "quote_volume": 13.9468, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.9468}, {"ts": 1771090560000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 14028.0, "quote_volume": 666.33, "trades": 5, "taker_buy_volume": 12696.0, "taker_buy_quote": 603.06}, {"ts": 1771090620000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 263.0, "quote_volume": 12.5188, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.5188}, {"ts": 1771090680000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3458.0, "quote_volume": 164.255, "trades": 4, "taker_buy_volume": 3458.0, "taker_buy_quote": 164.255}, {"ts": 1771090740000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2998.0, "quote_volume": 142.405, "trades": 2, "taker_buy_volume": 2700.0, "taker_buy_quote": 128.25}, {"ts": 1771090800000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090860000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 2677.0, "quote_volume": 127.2132, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 26.5132}, {"ts": 1771090920000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090980000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 264.0, "quote_volume": 12.5664, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.5664}, {"ts": 1771091040000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 249.0, "quote_volume": 11.8524, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8524}, {"ts": 1771091100000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091160000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 513.0, "quote_volume": 24.4188, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 24.4188}, {"ts": 1771091220000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091280000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 235.0, "quote_volume": 11.1625, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.1625}, {"ts": 1771091340000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 250.0, "quote_volume": 11.875, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.875}, {"ts": 1771091400000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 16341.0, "quote_volume": 776.7118, "trades": 15, "taker_buy_volume": 10749.0, "taker_buy_quote": 511.0891}, {"ts": 1771091460000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 220.0, "quote_volume": 10.45, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.45}, {"ts": 1771091520000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 872.0, "quote_volume": 41.4463, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 41.4463}, {"ts": 1771091580000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 249.0, "quote_volume": 11.8524, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8524}, {"ts": 1771091700000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 308.0, "quote_volume": 14.6608, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.6608}, {"ts": 1771091760000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091820000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 483.0, "quote_volume": 22.9908, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 22.9908}, {"ts": 1771091880000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091940000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 498.0, "quote_volume": 23.7048, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 23.7048}, {"ts": 1771092060000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 249.0, "quote_volume": 11.8524, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8524}, {"ts": 1771092120000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 4371.0, "quote_volume": 208.1692, "trades": 6, "taker_buy_volume": 2511.0, "taker_buy_quote": 119.6332}, {"ts": 1771092180000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 556.0, "quote_volume": 26.5212, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 26.5212}, {"ts": 1771092240000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092300000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 292.0, "quote_volume": 13.9284, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.9284}, {"ts": 1771092360000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 249.0, "quote_volume": 11.8773, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.8773}, {"ts": 1771092420000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 234.0, "quote_volume": 11.1618, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 11.1618}, {"ts": 1771092540000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 11853.0, "quote_volume": 565.3881, "trades": 15, "taker_buy_volume": 8273.0, "taker_buy_quote": 394.6221}, {"ts": 1771092600000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092660000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 11160.0, "quote_volume": 533.0548, "trades": 6, "taker_buy_volume": 10227.0, "taker_buy_quote": 488.5507}, {"ts": 1771092720000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 438.0, "quote_volume": 20.9364, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 20.9364}, {"ts": 1771092780000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 248.0, "quote_volume": 11.8544, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.8544}, {"ts": 1771092840000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092900000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 263.0, "quote_volume": 12.5714, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.5714}, {"ts": 1771092960000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 554.0, "quote_volume": 26.4812, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 26.4812}, {"ts": 1771093020000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 1932.0, "quote_volume": 92.5113, "trades": 2, "taker_buy_volume": 1932.0, "taker_buy_quote": 92.5113}, {"ts": 1771093080000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 4081.0, "quote_volume": 195.4575, "trades": 8, "taker_buy_volume": 2705.0, "taker_buy_quote": 129.5695}, {"ts": 1771093140000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 1105.0, "quote_volume": 52.9848, "trades": 4, "taker_buy_volume": 553.0, "taker_buy_quote": 26.544}, {"ts": 1771093200000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 1106.0, "quote_volume": 52.9992, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 10.464}, {"ts": 1771093260000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093320000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 2351.0, "quote_volume": 112.6129, "trades": 4, "taker_buy_volume": 2351.0, "taker_buy_quote": 112.6129}, {"ts": 1771093380000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 291.0, "quote_volume": 13.968, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.968}, {"ts": 1771093440000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093500000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 233.0, "quote_volume": 11.1607, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.1607}, {"ts": 1771093560000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 524.0, "quote_volume": 25.0996, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 25.0996}, {"ts": 1771093620000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 13425.0, "quote_volume": 644.3658, "trades": 11, "taker_buy_volume": 13425.0, "taker_buy_quote": 644.3658}, {"ts": 1771093680000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093740000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 388.0, "quote_volume": 18.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093800000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 2080.0, "quote_volume": 99.7738, "trades": 4, "taker_buy_volume": 1418.0, "taker_buy_quote": 68.064}, {"ts": 1771093860000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093920000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093980000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094100000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 3188.0, "quote_volume": 153.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094220000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094280000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 16446.0, "quote_volume": 791.0526, "trades": 16, "taker_buy_volume": 16011.0, "taker_buy_quote": 770.1291}, {"ts": 1771094400000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 121445.0, "quote_volume": 5841.5045, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094460000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094520000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094580000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094640000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 709.0, "quote_volume": 34.1029, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 34.1029}, {"ts": 1771094700000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094760000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094820000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094880000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094940000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 1051.0, "quote_volume": 50.465, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 8.177}, {"ts": 1771095000000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2180.0, "quote_volume": 104.858, "trades": 2, "taker_buy_volume": 2180.0, "taker_buy_quote": 104.858}, {"ts": 1771095060000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095120000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 26304.0, "quote_volume": 1265.1768, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095180000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095240000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 140.0, "quote_volume": 6.734, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 6.734}, {"ts": 1771095300000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095360000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 13263.0, "quote_volume": 637.5473, "trades": 11, "taker_buy_volume": 6533.0, "taker_buy_quote": 314.2373}, {"ts": 1771095420000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095480000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 22764.0, "quote_volume": 1094.9484, "trades": 47, "taker_buy_volume": 2700.0, "taker_buy_quote": 129.87}, {"ts": 1771095540000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095600000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095660000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095720000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 5828.0, "quote_volume": 279.7266, "trades": 8, "taker_buy_volume": 5654.0, "taker_buy_quote": 271.392}, {"ts": 1771095780000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095840000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 295.0, "quote_volume": 14.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095900000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 484.0, "quote_volume": 23.232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771095960000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 6892.0, "quote_volume": 331.5052, "trades": 5, "taker_buy_volume": 6892.0, "taker_buy_quote": 331.5052}, {"ts": 1771096020000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096080000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 604.0, "quote_volume": 28.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096140000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2372.0, "quote_volume": 114.0932, "trades": 3, "taker_buy_volume": 2372.0, "taker_buy_quote": 114.0932}, {"ts": 1771096200000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 3352.0, "quote_volume": 161.2059, "trades": 4, "taker_buy_volume": 3099.0, "taker_buy_quote": 149.0619}, {"ts": 1771096260000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 1249.0, "quote_volume": 60.1479, "trades": 3, "taker_buy_volume": 710.0, "taker_buy_quote": 34.222}, {"ts": 1771096320000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 1659.0, "quote_volume": 79.7979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 4897.0, "quote_volume": 235.5224, "trades": 5, "taker_buy_volume": 4425.0, "taker_buy_quote": 212.8425}, {"ts": 1771096560000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096620000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 2668.0, "quote_volume": 128.0421, "trades": 4, "taker_buy_volume": 2449.0, "taker_buy_quote": 117.552}, {"ts": 1771096680000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 449.0, "quote_volume": 21.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096740000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2186.0, "quote_volume": 105.1466, "trades": 1, "taker_buy_volume": 2186.0, "taker_buy_quote": 105.1466}, {"ts": 1771096800000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 282.0, "quote_volume": 13.5642, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.5642}, {"ts": 1771096860000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 644.0, "quote_volume": 30.9243, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 5.9163}, {"ts": 1771096920000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096980000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 209.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097040000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 551.0, "quote_volume": 26.448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097100000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097160000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 34863.0, "quote_volume": 1676.9103, "trades": 9, "taker_buy_volume": 34863.0, "taker_buy_quote": 1676.9103}, {"ts": 1771097220000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 525.0, "quote_volume": 25.2525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097280000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 8666.0, "quote_volume": 417.7012, "trades": 6, "taker_buy_volume": 5194.0, "taker_buy_quote": 250.3508}, {"ts": 1771097400000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 296.0, "quote_volume": 14.2376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097520000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 1931.0, "quote_volume": 93.0439, "trades": 4, "taker_buy_volume": 1373.0, "taker_buy_quote": 66.1786}, {"ts": 1771097580000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097640000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 5772.0, "quote_volume": 278.2104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097700000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 452.0, "quote_volume": 21.7864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097760000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097940000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098000000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098060000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098120000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098180000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098240000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098300000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098360000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098420000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098480000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098540000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 3473.0, "quote_volume": 167.7459, "trades": 5, "taker_buy_volume": 2953.0, "taker_buy_quote": 142.6299}, {"ts": 1771098600000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098660000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3032.0, "quote_volume": 146.7488, "trades": 2, "taker_buy_volume": 3032.0, "taker_buy_quote": 146.7488}, {"ts": 1771098720000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 130.0, "quote_volume": 6.305, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 6.305}, {"ts": 1771098780000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 14361.0, "quote_volume": 696.5085, "trades": 5, "taker_buy_volume": 14361.0, "taker_buy_quote": 696.5085}, {"ts": 1771098840000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098900000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 6625.0, "quote_volume": 320.65, "trades": 6, "taker_buy_volume": 2552.0, "taker_buy_quote": 123.5168}, {"ts": 1771098960000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 475.0, "quote_volume": 23.0375, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 23.0375}, {"ts": 1771099020000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 216.0, "quote_volume": 10.476, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 10.476}, {"ts": 1771099080000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 260.0, "quote_volume": 12.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099140000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 562.0, "quote_volume": 27.257, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 27.257}, {"ts": 1771099200000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099260000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 245.0, "quote_volume": 11.8825, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 11.8825}, {"ts": 1771099320000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 201.0, "quote_volume": 9.7485, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 9.7485}, {"ts": 1771099380000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099440000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 477.0, "quote_volume": 23.1345, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 23.1345}, {"ts": 1771099500000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099560000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 288.0, "quote_volume": 13.968, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 13.968}, {"ts": 1771099620000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 231.0, "quote_volume": 11.2035, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 11.2035}, {"ts": 1771099680000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 2440.0, "quote_volume": 118.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099740000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 37977.0, "quote_volume": 1834.3107, "trades": 80, "taker_buy_volume": 3866.0, "taker_buy_quote": 186.7494}, {"ts": 1771099800000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 5594.0, "quote_volume": 270.1902, "trades": 2, "taker_buy_volume": 5594.0, "taker_buy_quote": 270.1902}, {"ts": 1771099860000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 289.0, "quote_volume": 13.9587, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.9587}, {"ts": 1771099920000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 246.0, "quote_volume": 11.8818, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.8818}, {"ts": 1771099980000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100040000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 433.0, "quote_volume": 20.9139, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 20.9139}, {"ts": 1771100100000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100160000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 3644.0, "quote_volume": 176.0341, "trades": 5, "taker_buy_volume": 3644.0, "taker_buy_quote": 176.0341}, {"ts": 1771100220000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 245.0, "quote_volume": 11.858, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.858}, {"ts": 1771100280000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100340000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 3177.0, "quote_volume": 153.4751, "trades": 3, "taker_buy_volume": 477.0, "taker_buy_quote": 23.0651}, {"ts": 1771100400000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100460000, "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.0482, "volume": 20134.0, "quote_volume": 970.1242, "trades": 13, "taker_buy_volume": 5325.0, "taker_buy_quote": 256.6325}, {"ts": 1771100520000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 938.0, "quote_volume": 45.2116, "trades": 2, "taker_buy_volume": 938.0, "taker_buy_quote": 45.2116}, {"ts": 1771100580000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100640000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 468.0, "quote_volume": 22.5576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100700000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 220.0, "quote_volume": 10.604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100820000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 263.0, "quote_volume": 12.6766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100880000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 285.0, "quote_volume": 13.737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100940000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 520.0, "quote_volume": 25.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101000000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 516.0, "quote_volume": 24.8196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101060000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 1421.0, "quote_volume": 68.3501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101240000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 1685.0, "quote_volume": 81.0485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101300000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 317.0, "quote_volume": 15.2794, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 15.2794}, {"ts": 1771101360000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101420000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101540000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 4050.0, "quote_volume": 195.21, "trades": 4, "taker_buy_volume": 4050.0, "taker_buy_quote": 195.21}, {"ts": 1771101600000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101660000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101720000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 4537.0, "quote_volume": 218.9253, "trades": 3, "taker_buy_volume": 2419.0, "taker_buy_quote": 116.8377}, {"ts": 1771101780000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101840000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101900000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101960000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 2477.0, "quote_volume": 119.5273, "trades": 6, "taker_buy_volume": 323.0, "taker_buy_quote": 15.6009}, {"ts": 1771102020000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102080000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102140000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102200000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102260000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 2700.0, "quote_volume": 130.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102380000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1389.0, "quote_volume": 67.0887, "trades": 2, "taker_buy_volume": 1389.0, "taker_buy_quote": 67.0887}, {"ts": 1771102440000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102500000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102560000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 2889.0, "quote_volume": 139.8507, "trades": 5, "taker_buy_volume": 2889.0, "taker_buy_quote": 139.8507}, {"ts": 1771102680000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 245.0, "quote_volume": 11.8825, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.8825}, {"ts": 1771102740000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 420.0, "quote_volume": 20.328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102800000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 1074.0, "quote_volume": 52.061, "trades": 4, "taker_buy_volume": 794.0, "taker_buy_quote": 38.509}, {"ts": 1771102860000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 830.0, "quote_volume": 40.2998, "trades": 3, "taker_buy_volume": 448.0, "taker_buy_quote": 21.7728}, {"ts": 1771102920000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 773.0, "quote_volume": 37.5678, "trades": 3, "taker_buy_volume": 773.0, "taker_buy_quote": 37.5678}, {"ts": 1771102980000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 4491.0, "quote_volume": 218.2626, "trades": 8, "taker_buy_volume": 3376.0, "taker_buy_quote": 164.0736}, {"ts": 1771103040000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 3328.0, "quote_volume": 161.8123, "trades": 5, "taker_buy_volume": 715.0, "taker_buy_quote": 34.8205}, {"ts": 1771103100000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 2204.0, "quote_volume": 107.309, "trades": 2, "taker_buy_volume": 1946.0, "taker_buy_quote": 94.7702}, {"ts": 1771103160000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 815.0, "quote_volume": 39.665, "trades": 5, "taker_buy_volume": 560.0, "taker_buy_quote": 27.272}, {"ts": 1771103220000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 49211.0, "quote_volume": 2401.4844, "trades": 26, "taker_buy_volume": 42386.0, "taker_buy_quote": 2068.4368}, {"ts": 1771103280000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 341.0, "quote_volume": 16.6067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103340000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 425.0, "quote_volume": 20.6975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103400000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 446.0, "quote_volume": 21.7648, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 21.7648}, {"ts": 1771103460000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 8347.0, "quote_volume": 407.3336, "trades": 11, "taker_buy_volume": 8347.0, "taker_buy_quote": 407.3336}, {"ts": 1771103520000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 480.0, "quote_volume": 23.376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103580000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 3831.0, "quote_volume": 186.9729, "trades": 5, "taker_buy_volume": 3577.0, "taker_buy_quote": 174.5777}, {"ts": 1771103640000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 214.0, "quote_volume": 10.4432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 539.0, "quote_volume": 26.3032, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 12.6392}, {"ts": 1771103760000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 5030.0, "quote_volume": 244.961, "trades": 3, "taker_buy_volume": 2057.0, "taker_buy_quote": 100.1759}, {"ts": 1771103820000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 1202.0, "quote_volume": 58.5661, "trades": 5, "taker_buy_volume": 287.0, "taker_buy_quote": 14.0056}, {"ts": 1771103880000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 3261.0, "quote_volume": 159.1368, "trades": 5, "taker_buy_volume": 3261.0, "taker_buy_quote": 159.1368}, {"ts": 1771103940000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 271.0, "quote_volume": 13.1977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 465.0, "quote_volume": 22.6714, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 12.6392}, {"ts": 1771104060000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 215.0, "quote_volume": 10.492, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 10.492}, {"ts": 1771104120000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 388.0, "quote_volume": 18.8767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104180000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 4000.0, "quote_volume": 194.3789, "trades": 5, "taker_buy_volume": 323.0, "taker_buy_quote": 15.6978}, {"ts": 1771104240000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 9140.0, "quote_volume": 443.56, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104300000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 471.0, "quote_volume": 22.8435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104360000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 196.0, "quote_volume": 9.506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104480000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 44756.0, "quote_volume": 2167.5099, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104540000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104600000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 828.0, "quote_volume": 40.0752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104660000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104720000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104780000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 2870.0, "quote_volume": 138.621, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 8.211}, {"ts": 1771104840000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 313.0, "quote_volume": 15.1179, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 15.1179}, {"ts": 1771104900000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 4647.0, "quote_volume": 224.4501, "trades": 5, "taker_buy_volume": 4274.0, "taker_buy_quote": 206.4342}, {"ts": 1771104960000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 302.0, "quote_volume": 14.5866, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 14.5866}, {"ts": 1771105020000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105080000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1595.0, "quote_volume": 76.879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105140000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105200000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 260.0, "quote_volume": 12.532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 2661.0, "quote_volume": 128.4685, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 13.7655}, {"ts": 1771105320000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 285.0, "quote_volume": 13.7655, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 13.7655}, {"ts": 1771105380000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105440000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 6278.0, "quote_volume": 303.8552, "trades": 4, "taker_buy_volume": 6278.0, "taker_buy_quote": 303.8552}, {"ts": 1771105500000, "open": 0.0484, "high": 0.0485, "low": 0.0483, "close": 0.0483, "volume": 3445.0, "quote_volume": 166.7105, "trades": 10, "taker_buy_volume": 1195.0, "taker_buy_quote": 57.8582}, {"ts": 1771105560000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105620000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 404.0, "quote_volume": 19.5536, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 19.5536}, {"ts": 1771105680000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105740000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 231.0, "quote_volume": 11.1804, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 11.1804}, {"ts": 1771105800000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 433.0, "quote_volume": 20.9572, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 20.9572}, {"ts": 1771105860000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105920000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 259.0, "quote_volume": 12.5356, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.5356}, {"ts": 1771105980000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 541.0, "quote_volume": 26.1844, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 26.1844}, {"ts": 1771106040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 6776.0, "quote_volume": 328.636, "trades": 7, "taker_buy_volume": 6776.0, "taker_buy_quote": 328.636}, {"ts": 1771106160000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106280000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 518.0, "quote_volume": 25.1748, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 25.1748}, {"ts": 1771106340000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 230.0, "quote_volume": 11.178, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 11.178}, {"ts": 1771106400000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106460000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 403.0, "quote_volume": 19.5858, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 19.5858}, {"ts": 1771106520000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106580000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 5874.0, "quote_volume": 285.4764, "trades": 3, "taker_buy_volume": 5874.0, "taker_buy_quote": 285.4764}, {"ts": 1771106640000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 417.0, "quote_volume": 20.2662, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 20.2662}, {"ts": 1771106700000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 559.0, "quote_volume": 27.1674, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 11.8584}, {"ts": 1771106760000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 296.0, "quote_volume": 14.3856, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 14.3856}, {"ts": 1771106820000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 445.0, "quote_volume": 21.6715, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 21.6715}, {"ts": 1771106880000, "open": 0.0487, "high": 0.0495, "low": 0.0486, "close": 0.049, "volume": 2430507.0, "quote_volume": 119177.3492, "trades": 471, "taker_buy_volume": 1273601.0, "taker_buy_quote": 62383.7475}, {"ts": 1771106940000, "open": 0.049, "high": 0.0492, "low": 0.049, "close": 0.049, "volume": 61695.0, "quote_volume": 3030.5648, "trades": 38, "taker_buy_volume": 54530.0, "taker_buy_quote": 2678.9849}, {"ts": 1771107000000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1148.0, "quote_volume": 56.252, "trades": 2, "taker_buy_volume": 1148.0, "taker_buy_quote": 56.252}, {"ts": 1771107060000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 2128.0, "quote_volume": 104.0592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107120000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 2042.0, "quote_volume": 99.8538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107180000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 7601.0, "quote_volume": 371.0223, "trades": 8, "taker_buy_volume": 114.0, "taker_buy_quote": 5.5746}, {"ts": 1771107240000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 8958.0, "quote_volume": 437.1504, "trades": 24, "taker_buy_volume": 8036.0, "taker_buy_quote": 392.1568}, {"ts": 1771107300000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107360000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 6097.0, "quote_volume": 297.5336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107420000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 30292.0, "quote_volume": 1475.2204, "trades": 27, "taker_buy_volume": 27592.0, "taker_buy_quote": 1343.7304}, {"ts": 1771107480000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 19703.0, "quote_volume": 960.6461, "trades": 16, "taker_buy_volume": 19703.0, "taker_buy_quote": 960.6461}, {"ts": 1771107540000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 2700.0, "quote_volume": 131.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 7627.0, "quote_volume": 371.4349, "trades": 27, "taker_buy_volume": 7627.0, "taker_buy_quote": 371.4349}, {"ts": 1771107660000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 159.0, "quote_volume": 7.7274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107720000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107780000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107840000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 35049.0, "quote_volume": 1706.8863, "trades": 112, "taker_buy_volume": 35049.0, "taker_buy_quote": 1706.8863}, {"ts": 1771107960000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 420.0, "quote_volume": 20.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108020000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108140000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108200000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108260000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108320000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108440000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108500000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 24690.0, "quote_volume": 1204.872, "trades": 28, "taker_buy_volume": 24690.0, "taker_buy_quote": 1204.872}, {"ts": 1771108560000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108620000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 210.0, "quote_volume": 10.269, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 10.269}, {"ts": 1771108680000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108740000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108800000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108860000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108920000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 73128.0, "quote_volume": 3571.6979, "trades": 23, "taker_buy_volume": 36859.0, "taker_buy_quote": 1801.7707}, {"ts": 1771109040000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109100000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109220000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109280000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 9595.0, "quote_volume": 469.1211, "trades": 17, "taker_buy_volume": 6861.0, "taker_buy_quote": 335.5029}, {"ts": 1771109400000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109520000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109640000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109700000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 4216.0, "quote_volume": 205.338, "trades": 14, "taker_buy_volume": 4028.0, "taker_buy_quote": 196.1636}, {"ts": 1771109760000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109820000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 3651.0, "quote_volume": 177.7934, "trades": 15, "taker_buy_volume": 3548.0, "taker_buy_quote": 172.7876}, {"ts": 1771109880000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109940000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110000000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 250.0, "quote_volume": 12.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110120000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110180000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110240000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110300000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110360000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110420000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110480000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110540000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 464.0, "quote_volume": 22.5504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110600000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110660000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 914.0, "quote_volume": 44.3862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110720000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 4260.0, "quote_volume": 206.61, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 145.5}, {"ts": 1771110780000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110840000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 43792.0, "quote_volume": 2120.687, "trades": 25, "taker_buy_volume": 7289.0, "taker_buy_quote": 353.5165}, {"ts": 1771110900000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 4083.0, "quote_volume": 198.4338, "trades": 6, "taker_buy_volume": 3707.0, "taker_buy_quote": 180.1602}, {"ts": 1771110960000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 2738.0, "quote_volume": 133.0668, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 5.9778}, {"ts": 1771111020000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 2238.0, "quote_volume": 108.7668, "trades": 6, "taker_buy_volume": 2238.0, "taker_buy_quote": 108.7668}, {"ts": 1771111080000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 5046.0, "quote_volume": 245.2356, "trades": 8, "taker_buy_volume": 4871.0, "taker_buy_quote": 236.7306}, {"ts": 1771111200000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 244.0, "quote_volume": 11.834, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.834}, {"ts": 1771111260000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111320000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3376.0, "quote_volume": 163.3984, "trades": 3, "taker_buy_volume": 3376.0, "taker_buy_quote": 163.3984}, {"ts": 1771111380000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111440000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111500000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3533.0, "quote_volume": 170.9972, "trades": 11, "taker_buy_volume": 3533.0, "taker_buy_quote": 170.9972}, {"ts": 1771111560000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111620000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3310.0, "quote_volume": 160.204, "trades": 9, "taker_buy_volume": 3310.0, "taker_buy_quote": 160.204}, {"ts": 1771111680000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111740000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111800000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111920000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111980000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 6625.0, "quote_volume": 320.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 4066.0, "quote_volume": 196.7944, "trades": 14, "taker_buy_volume": 4066.0, "taker_buy_quote": 196.7944}, {"ts": 1771112100000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 8282.0, "quote_volume": 400.0206, "trades": 23, "taker_buy_volume": 5582.0, "taker_buy_quote": 269.6106}, {"ts": 1771112160000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 3769.0, "quote_volume": 182.0427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112220000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112280000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112340000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 5537.0, "quote_volume": 267.9908, "trades": 6, "taker_buy_volume": 5537.0, "taker_buy_quote": 267.9908}, {"ts": 1771112400000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112460000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 535.0, "quote_volume": 25.9475, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 16.005}, {"ts": 1771112700000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 251.0, "quote_volume": 12.1735, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 12.1735}, {"ts": 1771113000000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113060000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113120000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113240000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113360000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113420000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113540000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 1051.0, "quote_volume": 50.889, "trades": 4, "taker_buy_volume": 206.0, "taker_buy_quote": 9.991}, {"ts": 1771113660000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 35330.0, "quote_volume": 1717.0115, "trades": 10, "taker_buy_volume": 3280.0, "taker_buy_quote": 159.3815}, {"ts": 1771113720000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 2961.0, "quote_volume": 143.6085, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 12.6585}, {"ts": 1771113780000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 332.0, "quote_volume": 16.102, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 16.102}, {"ts": 1771113840000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 8000.0, "quote_volume": 387.2, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113900000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 7937.0, "quote_volume": 384.1508, "trades": 17, "taker_buy_volume": 7613.0, "taker_buy_quote": 368.4692}, {"ts": 1771113960000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114020000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114080000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 1007.0, "quote_volume": 48.7388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114140000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114200000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 899.0, "quote_volume": 43.5116, "trades": 1, "taker_buy_volume": 899.0, "taker_buy_quote": 43.5116}, {"ts": 1771114260000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 29900.0, "quote_volume": 1441.45, "trades": 19, "taker_buy_volume": 269.0, "taker_buy_quote": 12.9658}, {"ts": 1771114320000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1040.0, "quote_volume": 50.128, "trades": 7, "taker_buy_volume": 1040.0, "taker_buy_quote": 50.128}, {"ts": 1771114380000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 14024.0, "quote_volume": 675.5344, "trades": 17, "taker_buy_volume": 11324.0, "taker_buy_quote": 545.6644}, {"ts": 1771114440000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114500000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1406.0, "quote_volume": 67.7692, "trades": 4, "taker_buy_volume": 1406.0, "taker_buy_quote": 67.7692}, {"ts": 1771114560000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 17003.0, "quote_volume": 819.5446, "trades": 12, "taker_buy_volume": 2581.0, "taker_buy_quote": 124.4042}, {"ts": 1771114620000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114680000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 207.0, "quote_volume": 9.9774, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.9774}, {"ts": 1771114740000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 5382.0, "quote_volume": 259.4124, "trades": 9, "taker_buy_volume": 5382.0, "taker_buy_quote": 259.4124}, {"ts": 1771114800000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114860000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 213.0, "quote_volume": 10.2453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114920000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 472.0, "quote_volume": 22.7504, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 22.7504}, {"ts": 1771114980000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 2131.0, "quote_volume": 102.7142, "trades": 9, "taker_buy_volume": 2131.0, "taker_buy_quote": 102.7142}, {"ts": 1771115040000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115100000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115160000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2618.0, "quote_volume": 125.9258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115220000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115460000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115520000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 37109.0, "quote_volume": 1784.9429, "trades": 31, "taker_buy_volume": 37109.0, "taker_buy_quote": 1784.9429}, {"ts": 1771115580000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 247.0, "quote_volume": 11.9054, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.9054}, {"ts": 1771115640000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 928.0, "quote_volume": 44.6368, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 44.6368}, {"ts": 1771115700000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115760000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 5374.0, "quote_volume": 258.4894, "trades": 9, "taker_buy_volume": 5374.0, "taker_buy_quote": 258.4894}, {"ts": 1771115820000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 10802.0, "quote_volume": 519.5762, "trades": 18, "taker_buy_volume": 10802.0, "taker_buy_quote": 519.5762}, {"ts": 1771115880000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115940000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116000000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116120000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116240000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116300000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 33383.0, "quote_volume": 1605.7223, "trades": 26, "taker_buy_volume": 33383.0, "taker_buy_quote": 1605.7223}, {"ts": 1771116360000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 3949.0, "quote_volume": 189.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116420000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116480000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 11364.0, "quote_volume": 545.472, "trades": 20, "taker_buy_volume": 10608.0, "taker_buy_quote": 509.184}, {"ts": 1771116540000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116600000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116660000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116780000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 11277.0, "quote_volume": 542.4237, "trades": 22, "taker_buy_volume": 11277.0, "taker_buy_quote": 542.4237}, {"ts": 1771116840000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116900000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116960000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 207.0, "quote_volume": 9.9774, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.9774}, {"ts": 1771117080000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117140000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 0.0482, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 44430.0, "quote_volume": 2141.5673, "trades": 29, "taker_buy_volume": 34561.0, "taker_buy_quote": 1665.9338}, {"ts": 1771117260000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 2247.0, "quote_volume": 108.5411, "trades": 13, "taker_buy_volume": 2143.0, "taker_buy_quote": 103.5179}, {"ts": 1771117320000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117380000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 5712.0, "quote_volume": 276.4608, "trades": 3, "taker_buy_volume": 5712.0, "taker_buy_quote": 276.4608}, {"ts": 1771117440000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117560000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 2379.0, "quote_volume": 115.1436, "trades": 8, "taker_buy_volume": 2379.0, "taker_buy_quote": 115.1436}, {"ts": 1771117620000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 207.0, "quote_volume": 10.0395, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 10.0395}, {"ts": 1771117680000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117740000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 257.0, "quote_volume": 12.4645, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 12.4645}, {"ts": 1771117800000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 5574.0, "quote_volume": 270.1939, "trades": 5, "taker_buy_volume": 2905.0, "taker_buy_quote": 140.8925}, {"ts": 1771117860000, "open": 0.0485, "high": 0.0485, "low": 0.0483, "close": 0.0483, "volume": 7966.0, "quote_volume": 384.8574, "trades": 6, "taker_buy_volume": 217.0, "taker_buy_quote": 10.5245}, {"ts": 1771117920000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 233.0, "quote_volume": 11.2772, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.2772}, {"ts": 1771117980000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118100000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118160000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118340000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118460000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 20854.0, "quote_volume": 1002.3702, "trades": 15, "taker_buy_volume": 2447.0, "taker_buy_quote": 117.6733}, {"ts": 1771118520000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 418.0, "quote_volume": 20.1058, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 20.1058}, {"ts": 1771118580000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118640000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118700000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118760000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 6083.0, "quote_volume": 292.5923, "trades": 11, "taker_buy_volume": 6083.0, "taker_buy_quote": 292.5923}, {"ts": 1771118820000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 623.0, "quote_volume": 29.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118940000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 2046.0, "quote_volume": 98.208, "trades": 7, "taker_buy_volume": 2046.0, "taker_buy_quote": 98.208}, {"ts": 1771119000000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119060000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 19389.0, "quote_volume": 932.6109, "trades": 6, "taker_buy_volume": 19389.0, "taker_buy_quote": 932.6109}, {"ts": 1771119180000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119240000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119300000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 6282.0, "quote_volume": 301.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119360000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119420000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119480000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 2313.0, "quote_volume": 111.024, "trades": 7, "taker_buy_volume": 1323.0, "taker_buy_quote": 63.504}, {"ts": 1771119540000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 5932.0, "quote_volume": 284.736, "trades": 8, "taker_buy_volume": 5932.0, "taker_buy_quote": 284.736}, {"ts": 1771119660000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119720000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 5279.0, "quote_volume": 253.9199, "trades": 4, "taker_buy_volume": 5279.0, "taker_buy_quote": 253.9199}, {"ts": 1771119780000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119840000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119900000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120080000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 307.0, "quote_volume": 14.736, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.736}, {"ts": 1771120140000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120200000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 296.0, "quote_volume": 14.208, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 14.208}, {"ts": 1771120260000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 212.0, "quote_volume": 10.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120380000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120440000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 210.0, "quote_volume": 10.101, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 10.101}, {"ts": 1771120500000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 103.0, "quote_volume": 4.9543, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 4.9543}, {"ts": 1771120560000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120620000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120680000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120740000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 3040.0, "quote_volume": 146.224, "trades": 2, "taker_buy_volume": 3040.0, "taker_buy_quote": 146.224}, {"ts": 1771120800000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120860000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 439.0, "quote_volume": 21.1159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120980000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121040000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121160000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 9559.0, "quote_volume": 460.7143, "trades": 11, "taker_buy_volume": 9559.0, "taker_buy_quote": 460.7143}, {"ts": 1771121220000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121280000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 23984.0, "quote_volume": 1151.2009, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121340000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121400000, "open": 0.0479, "high": 0.048, "low": 0.0478, "close": 0.048, "volume": 21436.0, "quote_volume": 1026.2693, "trades": 18, "taker_buy_volume": 3538.0, "taker_buy_quote": 169.4829}, {"ts": 1771121460000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 418.0, "quote_volume": 20.0222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121640000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 3524.0, "quote_volume": 169.152, "trades": 3, "taker_buy_volume": 3524.0, "taker_buy_quote": 169.152}, {"ts": 1771121700000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 3330.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121760000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121820000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121880000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 274.0, "quote_volume": 13.152, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 13.152}, {"ts": 1771121940000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122060000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122120000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 3656.0, "quote_volume": 174.7568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122180000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122240000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122360000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122420000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 139.0, "quote_volume": 6.6442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122720000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122780000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 4650.0, "quote_volume": 222.0674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122840000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 1004.0, "quote_volume": 48.0609, "trades": 2, "taker_buy_volume": 1004.0, "taker_buy_quote": 48.0609}, {"ts": 1771122900000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122960000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 1231.0, "quote_volume": 58.6849, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123020000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 1157.0, "quote_volume": 55.3046, "trades": 4, "taker_buy_volume": 304.0, "taker_buy_quote": 14.5312}, {"ts": 1771123140000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 163.0, "quote_volume": 7.7914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123200000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 154.0, "quote_volume": 7.3612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123260000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 25605.0, "quote_volume": 1226.4795, "trades": 7, "taker_buy_volume": 11721.0, "taker_buy_quote": 561.4359}, {"ts": 1771123320000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 342.0, "quote_volume": 16.3818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123380000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 174.0, "quote_volume": 8.3346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123440000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 1691.0, "quote_volume": 80.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123500000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123560000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 865.0, "quote_volume": 41.52, "trades": 1, "taker_buy_volume": 865.0, "taker_buy_quote": 41.52}, {"ts": 1771123620000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123680000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123740000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 318.0, "quote_volume": 15.2322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123800000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 3345.0, "quote_volume": 160.2255, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 143.7}, {"ts": 1771123920000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 5200.0, "quote_volume": 249.6, "trades": 2, "taker_buy_volume": 5200.0, "taker_buy_quote": 249.6}, {"ts": 1771123980000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124100000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 301.0, "quote_volume": 14.448, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 14.448}, {"ts": 1771124160000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124220000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1960.0, "quote_volume": 94.08, "trades": 3, "taker_buy_volume": 1960.0, "taker_buy_quote": 94.08}, {"ts": 1771124460000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124520000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124580000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124640000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124700000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124760000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 302.0, "quote_volume": 14.496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124820000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 159.0, "quote_volume": 7.6479, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 7.6479}, {"ts": 1771124880000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 432.0, "quote_volume": 20.7792, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 20.7792}, {"ts": 1771124940000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 295.0, "quote_volume": 14.1895, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 14.1895}, {"ts": 1771125000000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 145.0, "quote_volume": 6.989, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 6.989}, {"ts": 1771125060000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 173.0, "quote_volume": 8.3386, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 8.3386}, {"ts": 1771125120000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 191.0, "quote_volume": 9.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125180000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 324.0, "quote_volume": 15.5664, "trades": 2, "taker_buy_volume": 144.0, "taker_buy_quote": 6.9264}, {"ts": 1771125240000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 159.0, "quote_volume": 7.6479, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 7.6479}, {"ts": 1771125300000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 358.0, "quote_volume": 17.184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 362.0, "quote_volume": 17.4122, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 17.4122}, {"ts": 1771125420000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 151.0, "quote_volume": 7.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125480000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 157.0, "quote_volume": 7.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125540000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 750.0, "quote_volume": 36.075, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 36.075}, {"ts": 1771125600000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 148.0, "quote_volume": 7.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 325.0, "quote_volume": 15.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 1509.0, "quote_volume": 72.5829, "trades": 3, "taker_buy_volume": 1509.0, "taker_buy_quote": 72.5829}, {"ts": 1771125780000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 375.0, "quote_volume": 18.075, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 18.075}, {"ts": 1771125840000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 184.0, "quote_volume": 8.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125900000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1870.0, "quote_volume": 89.76, "trades": 2, "taker_buy_volume": 1722.0, "taker_buy_quote": 82.656}, {"ts": 1771125960000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 188.0, "quote_volume": 9.0428, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.0428}, {"ts": 1771126020000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 378.0, "quote_volume": 18.144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 203.0, "quote_volume": 9.7643, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 9.7643}, {"ts": 1771126140000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 187.0, "quote_volume": 8.9947, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.9947}, {"ts": 1771126200000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 323.0, "quote_volume": 15.4717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 348.0, "quote_volume": 16.704, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 16.704}, {"ts": 1771126320000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 174.0, "quote_volume": 8.3346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126380000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 337.0, "quote_volume": 16.1611, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 9.024}, {"ts": 1771126440000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 1929.0, "quote_volume": 92.2236, "trades": 7, "taker_buy_volume": 1929.0, "taker_buy_quote": 92.2236}, {"ts": 1771126500000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 704.0, "quote_volume": 33.5104, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 17.1836}, {"ts": 1771126560000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 2860.0, "quote_volume": 136.136, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 7.616}, {"ts": 1771126620000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 16406.0, "quote_volume": 779.2821, "trades": 16, "taker_buy_volume": 5262.0, "taker_buy_quote": 249.945}, {"ts": 1771126680000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 11850.0, "quote_volume": 562.875, "trades": 17, "taker_buy_volume": 8494.0, "taker_buy_quote": 403.465}, {"ts": 1771126740000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1969.0, "quote_volume": 93.5275, "trades": 2, "taker_buy_volume": 1969.0, "taker_buy_quote": 93.5275}, {"ts": 1771126800000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1138.0, "quote_volume": 54.055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126860000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 347.0, "quote_volume": 16.4825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126920000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1691.0, "quote_volume": 80.3225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126980000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 600.0, "quote_volume": 28.56, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 28.56}, {"ts": 1771127040000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 667.0, "quote_volume": 31.7315, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 13.9944}, {"ts": 1771127100000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 12711.0, "quote_volume": 606.3147, "trades": 5, "taker_buy_volume": 12711.0, "taker_buy_quote": 606.3147}, {"ts": 1771127160000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 1412.0, "quote_volume": 67.4733, "trades": 10, "taker_buy_volume": 1209.0, "taker_buy_quote": 57.7902}, {"ts": 1771127220000, "open": 0.0478, "high": 0.048, "low": 0.0478, "close": 0.048, "volume": 791.0, "quote_volume": 37.8989, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 29.4383}, {"ts": 1771127280000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 481.0, "quote_volume": 23.0559, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 23.0559}, {"ts": 1771127340000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 357.0, "quote_volume": 17.1003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127400000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 364.0, "quote_volume": 17.472, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 17.472}, {"ts": 1771127460000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 166.0, "quote_volume": 7.9514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127520000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 394.0, "quote_volume": 18.8916, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 9.12}, {"ts": 1771127580000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 580.0, "quote_volume": 27.8188, "trades": 3, "taker_buy_volume": 368.0, "taker_buy_quote": 17.664}, {"ts": 1771127640000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1902.0, "quote_volume": 91.296, "trades": 11, "taker_buy_volume": 1902.0, "taker_buy_quote": 91.296}, {"ts": 1771127700000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 349.0, "quote_volume": 16.752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 320.0, "quote_volume": 15.392, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 15.392}, {"ts": 1771127820000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 155.0, "quote_volume": 7.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 174.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 189.0, "quote_volume": 9.0909, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.0909}, {"ts": 1771128000000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 507.0, "quote_volume": 24.369, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 15.873}, {"ts": 1771128060000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 339.0, "quote_volume": 16.3233, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 8.3868}, {"ts": 1771128120000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 3902.0, "quote_volume": 188.4386, "trades": 12, "taker_buy_volume": 3902.0, "taker_buy_quote": 188.4386}, {"ts": 1771128180000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 646.0, "quote_volume": 31.2018, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 14.49}, {"ts": 1771128240000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1104.0, "quote_volume": 53.2128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128300000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 348.0, "quote_volume": 16.7736, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 16.7736}, {"ts": 1771128360000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 1916.0, "quote_volume": 92.4367, "trades": 10, "taker_buy_volume": 1537.0, "taker_buy_quote": 74.1487}, {"ts": 1771128420000, "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 2405.0, "quote_volume": 116.0851, "trades": 6, "taker_buy_volume": 2057.0, "taker_buy_quote": 99.3273}, {"ts": 1771128480000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 715.0, "quote_volume": 34.5345, "trades": 3, "taker_buy_volume": 715.0, "taker_buy_quote": 34.5345}, {"ts": 1771128540000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 181.0, "quote_volume": 8.7423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128600000, "open": 0.0484, "high": 0.0484, "low": 0.0482, "close": 0.0482, "volume": 750.0, "quote_volume": 36.2696, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 28.9432}, {"ts": 1771128660000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 265.0, "quote_volume": 12.7995, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.7995}, {"ts": 1771128780000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 688.0, "quote_volume": 33.2648, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 16.6496}, {"ts": 1771128840000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 594.0, "quote_volume": 28.7496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128900000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 3179.0, "quote_volume": 153.844, "trades": 4, "taker_buy_volume": 2983.0, "taker_buy_quote": 144.3772}, {"ts": 1771128960000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 1033.0, "quote_volume": 49.9804, "trades": 4, "taker_buy_volume": 865.0, "taker_buy_quote": 41.866}, {"ts": 1771129020000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 145.0, "quote_volume": 7.0325, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.0325}, {"ts": 1771129080000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 3116.0, "quote_volume": 150.2102, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129140000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 4856.0, "quote_volume": 234.0592, "trades": 8, "taker_buy_volume": 2491.0, "taker_buy_quote": 120.0662}, {"ts": 1771129200000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 386.0, "quote_volume": 18.5666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129260000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 189.0, "quote_volume": 9.1098, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.1098}, {"ts": 1771129320000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 335.0, "quote_volume": 16.1325, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 9.158}, {"ts": 1771129380000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 5719.0, "quote_volume": 275.0688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129440000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 300.0, "quote_volume": 14.4146, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 7.0226}, {"ts": 1771129500000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 1895.0, "quote_volume": 90.9804, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8124}, {"ts": 1771129560000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 361.0, "quote_volume": 17.328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129620000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 146.0, "quote_volume": 7.0226, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 7.0226}, {"ts": 1771129680000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 1349.0, "quote_volume": 64.8869, "trades": 5, "taker_buy_volume": 1349.0, "taker_buy_quote": 64.8869}, {"ts": 1771129740000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 150.0, "quote_volume": 7.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 306.0, "quote_volume": 14.704, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 7.696}, {"ts": 1771129860000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 284.0, "quote_volume": 13.6604, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.6604}, {"ts": 1771129920000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 310.0, "quote_volume": 14.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129980000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.0482, "volume": 718.0, "quote_volume": 34.5353, "trades": 4, "taker_buy_volume": 523.0, "taker_buy_quote": 25.1753}, {"ts": 1771130040000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 350.0, "quote_volume": 16.87, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 16.87}, {"ts": 1771130100000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 179.0, "quote_volume": 8.6099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130160000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 331.0, "quote_volume": 15.9371, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 7.712}, {"ts": 1771130220000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 2239.0, "quote_volume": 107.9198, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 23.4734}, {"ts": 1771130280000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 186.0, "quote_volume": 8.9466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130400000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 145.0, "quote_volume": 6.989, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 6.989}, {"ts": 1771130460000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 371.0, "quote_volume": 17.8451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130520000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 350.0, "quote_volume": 16.87, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 16.87}, {"ts": 1771130580000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 172.0, "quote_volume": 8.2732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130640000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 350.0, "quote_volume": 16.835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130700000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 175.0, "quote_volume": 8.435, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.435}, {"ts": 1771130760000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 320.0, "quote_volume": 15.424, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 15.424}, {"ts": 1771130820000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 161.0, "quote_volume": 7.7602, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 7.7602}, {"ts": 1771130880000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130940000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 376.0, "quote_volume": 18.0856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 1700.0, "quote_volume": 81.7889, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 9.1098}, {"ts": 1771131060000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 175.0, "quote_volume": 8.435, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.435}, {"ts": 1771131120000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 341.0, "quote_volume": 16.4021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 618.0, "quote_volume": 29.7694, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 21.0152}, {"ts": 1771131240000, "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.048, "volume": 3681.0, "quote_volume": 176.9417, "trades": 6, "taker_buy_volume": 2177.0, "taker_buy_quote": 104.7298}, {"ts": 1771131300000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 190.0, "quote_volume": 9.139, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.139}, {"ts": 1771131360000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 773.0, "quote_volume": 37.104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131420000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 348.0, "quote_volume": 16.6692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131480000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 1158.0, "quote_volume": 55.4857, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 8.4}, {"ts": 1771131540000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 1408.0, "quote_volume": 67.5665, "trades": 5, "taker_buy_volume": 1233.0, "taker_buy_quote": 59.184}, {"ts": 1771131600000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 350.0, "quote_volume": 16.8175, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 8.4175}, {"ts": 1771131660000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 492.0, "quote_volume": 23.6652, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 23.6652}, {"ts": 1771131720000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 393.0, "quote_volume": 18.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 190.0, "quote_volume": 9.139, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.139}, {"ts": 1771131840000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 12705.0, "quote_volume": 611.128, "trades": 12, "taker_buy_volume": 9575.0, "taker_buy_quote": 460.575}, {"ts": 1771131900000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 983.0, "quote_volume": 47.2823, "trades": 5, "taker_buy_volume": 310.0, "taker_buy_quote": 14.911}, {"ts": 1771131960000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 383.0, "quote_volume": 18.4223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132020000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 335.0, "quote_volume": 16.147, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 16.147}, {"ts": 1771132080000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 157.0, "quote_volume": 7.5517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132140000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 154.0, "quote_volume": 7.4074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 379.0, "quote_volume": 18.2678, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 18.2678}, {"ts": 1771132260000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132320000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 358.0, "quote_volume": 17.2198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132380000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 320.0, "quote_volume": 15.424, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 15.424}, {"ts": 1771132440000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 176.0, "quote_volume": 8.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 519.0, "quote_volume": 24.9956, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 15.2794}, {"ts": 1771132560000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 523.0, "quote_volume": 25.2086, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 25.2086}, {"ts": 1771132620000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 9682.0, "quote_volume": 467.6212, "trades": 5, "taker_buy_volume": 6788.0, "taker_buy_quote": 327.8604}, {"ts": 1771132680000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 3598.0, "quote_volume": 173.7834, "trades": 6, "taker_buy_volume": 3453.0, "taker_buy_quote": 166.7799}, {"ts": 1771132740000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 3112.0, "quote_volume": 150.2942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132800000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 200.0, "quote_volume": 9.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 491.0, "quote_volume": 23.7153, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 23.7153}, {"ts": 1771132920000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 207.0, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.9981}, {"ts": 1771132980000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 3629.0, "quote_volume": 174.8987, "trades": 5, "taker_buy_volume": 3288.0, "taker_buy_quote": 158.4816}, {"ts": 1771133040000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 349.0, "quote_volume": 16.8567, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 16.8567}, {"ts": 1771133100000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 153.0, "quote_volume": 7.3746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133160000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 368.0, "quote_volume": 17.7376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133220000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 379.0, "quote_volume": 18.3057, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 18.3057}, {"ts": 1771133280000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 159.0, "quote_volume": 7.6638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133340000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 163.0, "quote_volume": 7.8566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 37256.0, "quote_volume": 1799.4648, "trades": 10, "taker_buy_volume": 21947.0, "taker_buy_quote": 1060.0401}, {"ts": 1771133460000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 15682.0, "quote_volume": 757.4197, "trades": 7, "taker_buy_volume": 13749.0, "taker_buy_quote": 664.0767}, {"ts": 1771133520000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 3524.0, "quote_volume": 170.1883, "trades": 5, "taker_buy_volume": 2889.0, "taker_buy_quote": 139.5387}, {"ts": 1771133580000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 50437.0, "quote_volume": 2440.938, "trades": 14, "taker_buy_volume": 6634.0, "taker_buy_quote": 321.0856}, {"ts": 1771133640000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 380.0, "quote_volume": 18.354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133700000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 3385.0, "quote_volume": 163.5158, "trades": 5, "taker_buy_volume": 378.0, "taker_buy_quote": 18.2777}, {"ts": 1771133760000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 199.0, "quote_volume": 9.5918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 430.0, "quote_volume": 20.7479, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.5777}, {"ts": 1771133880000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 3369.0, "quote_volume": 162.7401, "trades": 5, "taker_buy_volume": 3369.0, "taker_buy_quote": 162.7401}, {"ts": 1771133940000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 189.0, "quote_volume": 9.1098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134000000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 7869.0, "quote_volume": 380.0545, "trades": 7, "taker_buy_volume": 7107.0, "taker_buy_quote": 343.2681}, {"ts": 1771134060000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 523.0, "quote_volume": 25.2798, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 25.2798}, {"ts": 1771134120000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 326.0, "quote_volume": 15.7458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134180000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 338.0, "quote_volume": 16.3443, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 9.1476}, {"ts": 1771134240000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 363.0, "quote_volume": 17.5692, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 17.5692}, {"ts": 1771134300000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 535.0, "quote_volume": 25.8751, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 16.7464}, {"ts": 1771134360000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3715.0, "quote_volume": 179.806, "trades": 5, "taker_buy_volume": 2957.0, "taker_buy_quote": 143.1188}, {"ts": 1771134420000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 320.0, "quote_volume": 15.488, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 15.488}, {"ts": 1771134480000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 393.0, "quote_volume": 18.9819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134540000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 413.0, "quote_volume": 19.9324, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 12.4614}, {"ts": 1771134600000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 422.0, "quote_volume": 20.4248, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 20.4248}, {"ts": 1771134660000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 600.0, "quote_volume": 28.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134720000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 345.0, "quote_volume": 16.6635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134780000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 349.0, "quote_volume": 16.8916, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 16.8916}, {"ts": 1771134840000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 3852.0, "quote_volume": 186.0676, "trades": 7, "taker_buy_volume": 160.0, "taker_buy_quote": 7.744}, {"ts": 1771134900000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 4322.0, "quote_volume": 208.7378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134960000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 363.0, "quote_volume": 17.5329, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 17.5329}, {"ts": 1771135020000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 2416.0, "quote_volume": 116.6733, "trades": 6, "taker_buy_volume": 385.0, "taker_buy_quote": 18.5955}, {"ts": 1771135080000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 1246.0, "quote_volume": 60.1978, "trades": 5, "taker_buy_volume": 160.0, "taker_buy_quote": 7.744}, {"ts": 1771135140000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 160.0, "quote_volume": 7.728, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 7.728}, {"ts": 1771135200000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 208.0, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135260000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 3172.0, "quote_volume": 153.1864, "trades": 5, "taker_buy_volume": 2960.0, "taker_buy_quote": 142.968}, {"ts": 1771135320000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 160.0, "quote_volume": 7.744, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 7.744}, {"ts": 1771135380000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 374.0, "quote_volume": 18.0268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135440000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135500000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 377.0, "quote_volume": 18.1921, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 9.9981}, {"ts": 1771135560000, "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 12896.0, "quote_volume": 624.0375, "trades": 7, "taker_buy_volume": 12503.0, "taker_buy_quote": 605.0949}, {"ts": 1771135620000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135680000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 293.0, "quote_volume": 14.1812, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 14.1812}, {"ts": 1771135740000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135800000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 10321.0, "quote_volume": 499.5364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135860000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 189.0, "quote_volume": 9.1476, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.1476}, {"ts": 1771135920000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 169.0, "quote_volume": 8.1627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135980000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 366.0, "quote_volume": 17.6778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 377.0, "quote_volume": 18.2468, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 18.2468}, {"ts": 1771136100000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 189.0, "quote_volume": 9.1476, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 9.1476}, {"ts": 1771136160000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 370.0, "quote_volume": 17.871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136220000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 392.0, "quote_volume": 18.9728, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 18.9728}, {"ts": 1771136280000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 175.0, "quote_volume": 8.4525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136340000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 192.0, "quote_volume": 9.2736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136400000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 159.0, "quote_volume": 7.6797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136460000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 274.0, "quote_volume": 13.2342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136520000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 218.0, "quote_volume": 10.5512, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.5512}, {"ts": 1771136580000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 11515.0, "quote_volume": 557.326, "trades": 7, "taker_buy_volume": 11515.0, "taker_buy_quote": 557.326}, {"ts": 1771136640000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 399.0, "quote_volume": 19.2717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136700000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 5843.0, "quote_volume": 282.82, "trades": 6, "taker_buy_volume": 504.0, "taker_buy_quote": 24.4124}, {"ts": 1771136760000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 7841.0, "quote_volume": 379.4831, "trades": 6, "taker_buy_volume": 7628.0, "taker_buy_quote": 369.1952}, {"ts": 1771136820000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 387.0, "quote_volume": 18.6921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 393.0, "quote_volume": 19.0212, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 19.0212}, {"ts": 1771136940000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 204.0, "quote_volume": 9.8736, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8736}, {"ts": 1771137000000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 354.0, "quote_volume": 17.0628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137060000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 3412.0, "quote_volume": 164.8142, "trades": 5, "taker_buy_volume": 3191.0, "taker_buy_quote": 154.1399}, {"ts": 1771137120000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 393.0, "quote_volume": 19.0212, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 19.0212}, {"ts": 1771137180000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 364.0, "quote_volume": 17.5812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137300000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 393.0, "quote_volume": 19.0212, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 19.0212}, {"ts": 1771137360000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 204.0, "quote_volume": 9.8736, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8736}, {"ts": 1771137420000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 599.0, "quote_volume": 28.9317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 408.0, "quote_volume": 19.7472, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 19.7472}, {"ts": 1771137540000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137600000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 759.0, "quote_volume": 36.6956, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 17.3756}, {"ts": 1771137660000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 160.0, "quote_volume": 7.744, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 7.744}, {"ts": 1771137720000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 5408.0, "quote_volume": 260.9356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 379.0, "quote_volume": 18.3436, "trades": 4, "taker_buy_volume": 379.0, "taker_buy_quote": 18.3436}, {"ts": 1771137840000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 160.0, "quote_volume": 7.744, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 7.744}, {"ts": 1771137900000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 349.0, "quote_volume": 16.8218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137960000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 369.0, "quote_volume": 17.8018, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 7.728}, {"ts": 1771138020000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 379.0, "quote_volume": 18.3057, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 18.3057}, {"ts": 1771138080000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138140000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 857.0, "quote_volume": 41.3249, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 22.9607}, {"ts": 1771138200000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 204.0, "quote_volume": 9.8328, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8328}, {"ts": 1771138260000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 375.0, "quote_volume": 18.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138320000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 379.0, "quote_volume": 18.2678, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 18.2678}, {"ts": 1771138380000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 3566.0, "quote_volume": 171.8812, "trades": 3, "taker_buy_volume": 3566.0, "taker_buy_quote": 171.8812}, {"ts": 1771138440000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 360.0, "quote_volume": 17.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138500000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 394.0, "quote_volume": 19.0302, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 19.0302}, {"ts": 1771138560000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 374.0, "quote_volume": 18.0268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138620000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 427.0, "quote_volume": 20.6018, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8532}, {"ts": 1771138680000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 218.0, "quote_volume": 10.5294, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.5294}, {"ts": 1771138740000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 335.0, "quote_volume": 16.147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138800000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 233.0, "quote_volume": 11.2539, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.2539}, {"ts": 1771138860000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 379.0, "quote_volume": 18.3057, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 18.3057}, {"ts": 1771138920000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 341.0, "quote_volume": 16.4362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138980000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 856.0, "quote_volume": 41.3089, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 24.0051}, {"ts": 1771139040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 349.0, "quote_volume": 16.8916, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 16.8916}, {"ts": 1771139100000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 218.0, "quote_volume": 10.5512, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.5512}, {"ts": 1771139160000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 338.0, "quote_volume": 16.3254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139220000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 219.0, "quote_volume": 10.5996, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.5996}, {"ts": 1771139280000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 159.0, "quote_volume": 7.6956, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 7.6956}, {"ts": 1771139340000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 389.0, "quote_volume": 18.7887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139400000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 378.0, "quote_volume": 18.2952, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 18.2952}, {"ts": 1771139460000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 652.0, "quote_volume": 31.4916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139520000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 415.0, "quote_volume": 20.0445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139580000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 393.0, "quote_volume": 19.0212, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 19.0212}, {"ts": 1771139640000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 204.0, "quote_volume": 9.8736, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8736}, {"ts": 1771139700000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 222.0, "quote_volume": 10.7226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139760000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 407.0, "quote_volume": 19.6988, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 19.6988}, {"ts": 1771139820000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 345.0, "quote_volume": 16.6635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139880000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 3538.0, "quote_volume": 171.2343, "trades": 7, "taker_buy_volume": 3328.0, "taker_buy_quote": 161.0913}, {"ts": 1771139940000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 219.0, "quote_volume": 10.6215, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.6215}, {"ts": 1771140000000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 3107.0, "quote_volume": 150.3381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140060000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 672.0, "quote_volume": 32.5248, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 32.5248}, {"ts": 1771140120000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 175.0, "quote_volume": 8.4875, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.4875}, {"ts": 1771140180000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 211.0, "quote_volume": 10.1913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140240000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 204.0, "quote_volume": 9.8736, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8736}, {"ts": 1771140300000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140360000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 336.0, "quote_volume": 16.2624, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 16.2624}, {"ts": 1771140420000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 190.0, "quote_volume": 9.196, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.196}, {"ts": 1771140480000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 350.0, "quote_volume": 16.94, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 16.94}, {"ts": 1771140600000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 11729.0, "quote_volume": 566.5107, "trades": 4, "taker_buy_volume": 2868.0, "taker_buy_quote": 138.5244}, {"ts": 1771140660000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140720000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 351.0, "quote_volume": 16.9884, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 16.9884}, {"ts": 1771140780000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 161.0, "quote_volume": 7.7924, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 7.7924}, {"ts": 1771140840000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 436.0, "quote_volume": 21.1024, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 21.1024}, {"ts": 1771140900000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 218.0, "quote_volume": 10.573, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.573}, {"ts": 1771140960000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 365.0, "quote_volume": 17.7025, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 17.7025}, {"ts": 1771141020000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 762.0, "quote_volume": 37.0022, "trades": 2, "taker_buy_volume": 762.0, "taker_buy_quote": 37.0022}, {"ts": 1771141080000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 141.0, "quote_volume": 6.8385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141140000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 3065.0, "quote_volume": 148.6686, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 17.7186}, {"ts": 1771141200000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 1644.0, "quote_volume": 79.6335, "trades": 3, "taker_buy_volume": 639.0, "taker_buy_quote": 30.9915}, {"ts": 1771141260000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141320000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 233.0, "quote_volume": 11.3005, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.3005}, {"ts": 1771141380000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 190.0, "quote_volume": 9.215, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.215}, {"ts": 1771141440000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 4388.0, "quote_volume": 212.3792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141500000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3579.0, "quote_volume": 173.2236, "trades": 9, "taker_buy_volume": 879.0, "taker_buy_quote": 42.5436}, {"ts": 1771141560000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 366.0, "quote_volume": 17.7144, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 17.7144}, {"ts": 1771141620000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 103.0, "quote_volume": 4.9749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 234.0, "quote_volume": 11.3256, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 11.3256}, {"ts": 1771141740000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 190.0, "quote_volume": 9.196, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.196}, {"ts": 1771141800000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 7180.0, "quote_volume": 346.794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141860000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 175.0, "quote_volume": 8.47, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.47}, {"ts": 1771141920000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 468.0, "quote_volume": 22.6512, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 22.6512}, {"ts": 1771141980000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142040000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142100000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 10649.0, "quote_volume": 516.0706, "trades": 13, "taker_buy_volume": 8896.0, "taker_buy_quote": 431.2254}, {"ts": 1771142160000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142280000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 3397.0, "quote_volume": 164.4148, "trades": 4, "taker_buy_volume": 3397.0, "taker_buy_quote": 164.4148}, {"ts": 1771142340000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 380.0, "quote_volume": 18.43, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 18.43}, {"ts": 1771142400000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142460000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 256.0, "quote_volume": 12.3904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142520000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 454.0, "quote_volume": 22.019, "trades": 3, "taker_buy_volume": 454.0, "taker_buy_quote": 22.019}, {"ts": 1771142580000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 190.0, "quote_volume": 9.215, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.215}, {"ts": 1771142640000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142700000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142760000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 1047.0, "quote_volume": 50.7795, "trades": 4, "taker_buy_volume": 1047.0, "taker_buy_quote": 50.7795}, {"ts": 1771142820000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142880000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 490.0, "quote_volume": 23.7336, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 8.536}, {"ts": 1771142940000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 2934.0, "quote_volume": 142.029, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 11.349}, {"ts": 1771143000000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 261.0, "quote_volume": 12.6324, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.6324}, {"ts": 1771143060000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 205.0, "quote_volume": 9.922, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.922}, {"ts": 1771143120000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 580.0, "quote_volume": 28.072, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 28.072}, {"ts": 1771143180000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143240000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 702.0, "quote_volume": 33.9768, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 33.9768}, {"ts": 1771143360000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 190.0, "quote_volume": 9.215, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.215}, {"ts": 1771143420000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143480000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 702.0, "quote_volume": 33.9987, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 33.9987}, {"ts": 1771143540000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143600000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143660000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 394.0, "quote_volume": 19.109, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 19.109}, {"ts": 1771143720000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 219.0, "quote_volume": 10.6215, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.6215}, {"ts": 1771143780000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143840000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 205.0, "quote_volume": 9.9425, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.9425}, {"ts": 1771143900000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 452.0, "quote_volume": 21.922, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 21.922}, {"ts": 1771143960000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 8621.0, "quote_volume": 417.2564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144020000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 1649.0, "quote_volume": 79.8116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144080000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 9605.0, "quote_volume": 463.9653, "trades": 10, "taker_buy_volume": 3138.0, "taker_buy_quote": 151.6092}, {"ts": 1771144140000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 708.0, "quote_volume": 34.1256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144200000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144260000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 3461.0, "quote_volume": 166.4961, "trades": 5, "taker_buy_volume": 410.0, "taker_buy_quote": 19.743}, {"ts": 1771144320000, "open": 0.0481, "high": 0.0481, "low": 0.0479, "close": 0.0479, "volume": 12310.0, "quote_volume": 590.5762, "trades": 6, "taker_buy_volume": 442.0, "taker_buy_quote": 21.2186}, {"ts": 1771144380000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 25404.0, "quote_volume": 1215.6589, "trades": 15, "taker_buy_volume": 20004.0, "taker_buy_quote": 957.5389}, {"ts": 1771144440000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 1567.0, "quote_volume": 75.0799, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 25.5992}, {"ts": 1771144500000, "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0478, "volume": 4744.0, "quote_volume": 226.7982, "trades": 5, "taker_buy_volume": 664.0, "taker_buy_quote": 31.7742}, {"ts": 1771144560000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 268.0, "quote_volume": 12.8372, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.8372}, {"ts": 1771144620000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 205.0, "quote_volume": 9.84, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 9.84}, {"ts": 1771144680000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 1251.0, "quote_volume": 59.9434, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 9.84}, {"ts": 1771144740000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144800000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 6985.0, "quote_volume": 334.6119, "trades": 7, "taker_buy_volume": 4285.0, "taker_buy_quote": 205.2819}, {"ts": 1771144860000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 613.0, "quote_volume": 29.3627, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 29.3627}, {"ts": 1771144920000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144980000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 411.0, "quote_volume": 19.728, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 19.728}, {"ts": 1771145040000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 190.0, "quote_volume": 9.12, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.12}, {"ts": 1771145100000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 7112.0, "quote_volume": 340.6648, "trades": 8, "taker_buy_volume": 342.0, "taker_buy_quote": 16.3818}, {"ts": 1771145160000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 714.0, "quote_volume": 34.2211, "trades": 3, "taker_buy_volume": 714.0, "taker_buy_quote": 34.2211}, {"ts": 1771145220000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145280000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 249.0, "quote_volume": 11.952, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.952}, {"ts": 1771145340000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 382.0, "quote_volume": 18.336, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 18.336}, {"ts": 1771145400000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 139514.0, "quote_volume": 6700.5181, "trades": 30, "taker_buy_volume": 27167.0, "taker_buy_quote": 1306.4502}, {"ts": 1771145460000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 5400.0, "quote_volume": 259.74, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145520000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 11863.0, "quote_volume": 570.657, "trades": 9, "taker_buy_volume": 6874.0, "taker_buy_quote": 330.6861}, {"ts": 1771145580000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 6456.0, "quote_volume": 310.6135, "trades": 6, "taker_buy_volume": 1056.0, "taker_buy_quote": 50.8735}, {"ts": 1771145640000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 249.0, "quote_volume": 12.0018, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 12.0018}, {"ts": 1771145700000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 204.0, "quote_volume": 9.8328, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8328}, {"ts": 1771145760000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1073.0, "quote_volume": 51.7186, "trades": 2, "taker_buy_volume": 1073.0, "taker_buy_quote": 51.7186}, {"ts": 1771145820000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 1263.0, "quote_volume": 60.8985, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.5777}, {"ts": 1771145880000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 379.0, "quote_volume": 18.3057, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 18.3057}, {"ts": 1771145940000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146000000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146060000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 482.0, "quote_volume": 23.2324, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 23.2324}, {"ts": 1771146120000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 941.0, "quote_volume": 45.3562, "trades": 3, "taker_buy_volume": 941.0, "taker_buy_quote": 45.3562}, {"ts": 1771146180000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146240000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 365.0, "quote_volume": 17.6295, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 17.6295}, {"ts": 1771146300000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146360000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 7223.0, "quote_volume": 348.8709, "trades": 11, "taker_buy_volume": 6187.0, "taker_buy_quote": 298.8321}, {"ts": 1771146420000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 393.0, "quote_volume": 19.0212, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 19.0212}, {"ts": 1771146480000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 125.0, "quote_volume": 6.05, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 6.05}, {"ts": 1771146540000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146600000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 482.0, "quote_volume": 23.3288, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 23.3288}, {"ts": 1771146660000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 190.0, "quote_volume": 9.196, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.196}, {"ts": 1771146720000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146780000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 394.0, "quote_volume": 19.0696, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 19.0696}, {"ts": 1771146840000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146900000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 219.0, "quote_volume": 10.5777, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.5777}, {"ts": 1771146960000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 204.0, "quote_volume": 9.8532, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.8532}, {"ts": 1771147020000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147080000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 219.0, "quote_volume": 10.5777, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.5777}, {"ts": 1771147140000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 1270.0, "quote_volume": 61.2549, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 19.7547}, {"ts": 1771147200000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147260000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 249.0, "quote_volume": 12.0018, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 12.0018}, {"ts": 1771147320000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 176.0, "quote_volume": 8.4832, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 8.4832}, {"ts": 1771147380000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147440000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 2115.0, "quote_volume": 101.7739, "trades": 3, "taker_buy_volume": 424.0, "taker_buy_quote": 20.4368}, {"ts": 1771147500000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147560000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147620000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 411.0, "quote_volume": 19.8102, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 19.8102}, {"ts": 1771147680000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 190.0, "quote_volume": 9.158, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.158}, {"ts": 1771147740000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147800000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 396.0, "quote_volume": 19.0872, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 19.0872}, {"ts": 1771147860000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 205.0, "quote_volume": 9.881, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.881}, {"ts": 1771147920000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147980000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 439.0, "quote_volume": 21.1598, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 21.1598}, {"ts": 1771148040000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148100000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148160000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 1248.0, "quote_volume": 60.1755, "trades": 5, "taker_buy_volume": 932.0, "taker_buy_quote": 44.9443}, {"ts": 1771148220000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 3227.0, "quote_volume": 155.2392, "trades": 5, "taker_buy_volume": 205.0, "taker_buy_quote": 9.881}, {"ts": 1771148280000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 297.0, "quote_volume": 14.2857, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 14.2857}, {"ts": 1771148340000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 190.0, "quote_volume": 9.158, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.158}, {"ts": 1771148400000, "open": 0.0482, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 3334.0, "quote_volume": 160.4064, "trades": 5, "taker_buy_volume": 410.0, "taker_buy_quote": 19.762}, {"ts": 1771148460000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148520000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 3005.0, "quote_volume": 144.5405, "trades": 2, "taker_buy_volume": 3005.0, "taker_buy_quote": 144.5405}, {"ts": 1771148580000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 700.0, "quote_volume": 33.6934, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 33.6934}, {"ts": 1771148640000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 175.0, "quote_volume": 8.435, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 8.435}, {"ts": 1771148700000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148760000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 468.0, "quote_volume": 22.5576, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 22.5576}, {"ts": 1771148820000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148880000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148940000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 366.0, "quote_volume": 17.6412, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 17.6412}, {"ts": 1771149000000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 190.0, "quote_volume": 9.158, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.158}, {"ts": 1771149060000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 11790.0, "quote_volume": 567.099, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 129.87}, {"ts": 1771149120000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2934.0, "quote_volume": 141.1254, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 11.2554}, {"ts": 1771149180000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 366.0, "quote_volume": 17.6046, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 17.6046}, {"ts": 1771149240000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149300000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 338.0, "quote_volume": 16.2578, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 16.2578}, {"ts": 1771149360000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 468.0, "quote_volume": 22.5576, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 22.5576}, {"ts": 1771149420000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 190.0, "quote_volume": 9.158, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.158}, {"ts": 1771149480000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149540000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 190.0, "quote_volume": 9.139, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.139}, {"ts": 1771149600000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 381.0, "quote_volume": 18.3261, "trades": 2, "taker_buy_volume": 381.0, "taker_buy_quote": 18.3261}, {"ts": 1771149660000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 418.0, "quote_volume": 20.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149720000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 208.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149780000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 721.0, "quote_volume": 34.6285, "trades": 3, "taker_buy_volume": 721.0, "taker_buy_quote": 34.6285}, {"ts": 1771149840000, "open": 0.0481, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 456.0, "quote_volume": 21.9041, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 7.7441}, {"ts": 1771149900000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1202.0, "quote_volume": 57.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149960000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 235.0, "quote_volume": 11.2565, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 11.2565}, {"ts": 1771150020000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 1098.0, "quote_volume": 52.5049, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 18.2801}, {"ts": 1771150080000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 151.0, "quote_volume": 7.2027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150140000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 14823.0, "quote_volume": 708.5643, "trades": 10, "taker_buy_volume": 12416.0, "taker_buy_quote": 593.5097}, {"ts": 1771150200000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 191.0, "quote_volume": 9.1489, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 9.1489}, {"ts": 1771150260000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150320000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 250.0, "quote_volume": 11.975, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.975}, {"ts": 1771150380000, "open": 0.0479, "high": 0.0479, "low": 0.0476, "close": 0.0478, "volume": 101812.0, "quote_volume": 4854.2467, "trades": 20, "taker_buy_volume": 397.0, "taker_buy_quote": 18.9957}, {"ts": 1771150440000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150500000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150560000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 5248.0, "quote_volume": 250.0748, "trades": 4, "taker_buy_volume": 1856.0, "taker_buy_quote": 88.3456}, {"ts": 1771150620000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150680000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150740000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 18197.0, "quote_volume": 866.1772, "trades": 12, "taker_buy_volume": 15497.0, "taker_buy_quote": 737.6572}, {"ts": 1771150800000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150860000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150920000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150980000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151040000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151100000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151160000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151220000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151280000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151340000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 1710.0, "quote_volume": 81.396, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 12.376}, {"ts": 1771151400000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151460000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 142.0, "quote_volume": 6.745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151520000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151580000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151640000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3090.0, "quote_volume": 146.775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151700000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151760000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 5251.0, "quote_volume": 249.4225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151820000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 414.0, "quote_volume": 19.6236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151880000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2997.0, "quote_volume": 142.3575, "trades": 2, "taker_buy_volume": 2997.0, "taker_buy_quote": 142.3575}, {"ts": 1771151940000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 288.0, "quote_volume": 13.68, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 13.68}, {"ts": 1771152060000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152180000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152240000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 348.0, "quote_volume": 16.5648, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 16.5648}, {"ts": 1771152300000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152360000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 2119.0, "quote_volume": 101.093, "trades": 5, "taker_buy_volume": 2119.0, "taker_buy_quote": 101.093}, {"ts": 1771152420000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 11000.0, "quote_volume": 524.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152480000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 34677.0, "quote_volume": 1650.6252, "trades": 15, "taker_buy_volume": 5653.0, "taker_buy_quote": 269.0828}, {"ts": 1771152540000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152600000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152660000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 245.0, "quote_volume": 11.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152720000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152780000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 6929.0, "quote_volume": 329.1275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152840000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153020000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153080000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153140000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153260000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153320000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153380000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153440000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 210.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.996}, {"ts": 1771153500000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153560000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153620000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153680000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 325.0, "quote_volume": 15.47, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 15.47}, {"ts": 1771153740000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153800000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153860000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153980000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154040000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154100000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154160000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154220000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154280000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154340000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154400000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 197.0, "quote_volume": 9.3772, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 9.3772}, {"ts": 1771154460000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 5559.0, "quote_volume": 264.0525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154520000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154580000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 3191.0, "quote_volume": 151.5725, "trades": 2, "taker_buy_volume": 3191.0, "taker_buy_quote": 151.5725}, {"ts": 1771154640000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1803.0, "quote_volume": 85.6425, "trades": 1, "taker_buy_volume": 1803.0, "taker_buy_quote": 85.6425}, {"ts": 1771154700000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154760000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154820000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154940000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 368.0, "quote_volume": 17.4432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155060000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 9483.0, "quote_volume": 450.9031, "trades": 7, "taker_buy_volume": 8439.0, "taker_buy_quote": 401.3131}, {"ts": 1771155240000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 4430.0, "quote_volume": 210.425, "trades": 4, "taker_buy_volume": 4430.0, "taker_buy_quote": 210.425}, {"ts": 1771155300000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155360000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155420000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155480000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155540000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 167.0, "quote_volume": 7.9158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155600000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 19073.0, "quote_volume": 904.0602, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155660000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 154.0, "quote_volume": 7.2996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155720000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 4049.0, "quote_volume": 192.2699, "trades": 6, "taker_buy_volume": 3473.0, "taker_buy_quote": 164.9675}, {"ts": 1771155780000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 390.0, "quote_volume": 18.447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 7853.0, "quote_volume": 372.1545, "trades": 10, "taker_buy_volume": 7076.0, "taker_buy_quote": 335.4024}, {"ts": 1771155900000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 3030.0, "quote_volume": 143.8969, "trades": 4, "taker_buy_volume": 2749.0, "taker_buy_quote": 130.5775}, {"ts": 1771155960000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 311.0, "quote_volume": 14.7414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 744.0, "quote_volume": 35.2329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156080000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 337.0, "quote_volume": 15.9401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 3335.0, "quote_volume": 158.0486, "trades": 6, "taker_buy_volume": 3031.0, "taker_buy_quote": 143.6694}, {"ts": 1771156200000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 557.0, "quote_volume": 26.4018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 624.0, "quote_volume": 29.5776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156320000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 299.0, "quote_volume": 14.1726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156380000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 4321.0, "quote_volume": 204.7816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 654.0, "quote_volume": 30.9342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 302.0, "quote_volume": 14.2846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 304.0, "quote_volume": 14.3792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156620000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 3067.0, "quote_volume": 145.0691, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 155.0, "quote_volume": 7.316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156740000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 637.0, "quote_volume": 30.1301, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 12.4399}, {"ts": 1771156800000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 15230.0, "quote_volume": 720.379, "trades": 6, "taker_buy_volume": 12195.0, "taker_buy_quote": 576.8235}, {"ts": 1771156860000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 15287.0, "quote_volume": 723.0296, "trades": 7, "taker_buy_volume": 12321.0, "taker_buy_quote": 582.7833}, {"ts": 1771156920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 40892.0, "quote_volume": 1930.1024, "trades": 19, "taker_buy_volume": 4528.0, "taker_buy_quote": 213.7216}, {"ts": 1771156980000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 28930.0, "quote_volume": 1365.3608, "trades": 18, "taker_buy_volume": 3283.0, "taker_buy_quote": 154.9576}, {"ts": 1771157040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 14361.0, "quote_volume": 676.4031, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157100000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 33086.0, "quote_volume": 1560.2717, "trades": 9, "taker_buy_volume": 32046.0, "taker_buy_quote": 1511.2877}, {"ts": 1771157160000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 31379.0, "quote_volume": 1479.2967, "trades": 15, "taker_buy_volume": 20187.0, "taker_buy_quote": 952.1535}, {"ts": 1771157220000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 31776.0, "quote_volume": 1498.4222, "trades": 15, "taker_buy_volume": 29076.0, "taker_buy_quote": 1371.2522}, {"ts": 1771157280000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 31854.0, "quote_volume": 1502.0999, "trades": 4, "taker_buy_volume": 29154.0, "taker_buy_quote": 1374.9299}, {"ts": 1771157340000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 32425.0, "quote_volume": 1524.245, "trades": 10, "taker_buy_volume": 2700.0, "taker_buy_quote": 126.9}, {"ts": 1771157400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 12835.0, "quote_volume": 603.245, "trades": 4, "taker_buy_volume": 3328.0, "taker_buy_quote": 156.416}, {"ts": 1771157460000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 14617.0, "quote_volume": 685.8073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157520000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 35614.0, "quote_volume": 1671.0801, "trades": 10, "taker_buy_volume": 7835.0, "taker_buy_quote": 368.245}, {"ts": 1771157580000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 18472.0, "quote_volume": 865.0085, "trades": 7, "taker_buy_volume": 5189.0, "taker_buy_quote": 243.3641}, {"ts": 1771157640000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 16355.0, "quote_volume": 766.8207, "trades": 8, "taker_buy_volume": 10585.0, "taker_buy_quote": 496.4365}, {"ts": 1771157700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 71895.0, "quote_volume": 3371.8755, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 3788.0, "quote_volume": 177.6572, "trades": 3, "taker_buy_volume": 3788.0, "taker_buy_quote": 177.6572}, {"ts": 1771157880000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 14509.0, "quote_volume": 679.0632, "trades": 6, "taker_buy_volume": 420.0, "taker_buy_quote": 19.698}, {"ts": 1771157940000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 20065.0, "quote_volume": 939.7202, "trades": 6, "taker_buy_volume": 6782.0, "taker_buy_quote": 318.0758}, {"ts": 1771158000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 12428.0, "quote_volume": 582.8732, "trades": 3, "taker_buy_volume": 9208.0, "taker_buy_quote": 431.8552}, {"ts": 1771158060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 20454.0, "quote_volume": 959.2926, "trades": 9, "taker_buy_volume": 4131.0, "taker_buy_quote": 193.7439}, {"ts": 1771158120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 14089.0, "quote_volume": 660.7741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 13283.0, "quote_volume": 622.9727, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158300000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 21693.0, "quote_volume": 1016.1182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158360000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 3633.0, "quote_volume": 170.3877, "trades": 3, "taker_buy_volume": 933.0, "taker_buy_quote": 43.7577}, {"ts": 1771158420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 24492.0, "quote_volume": 1146.2256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 16791.0, "quote_volume": 787.4979, "trades": 30, "taker_buy_volume": 3508.0, "taker_buy_quote": 164.5252}, {"ts": 1771158540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 12835.0, "quote_volume": 601.9615, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158660000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 48936.0, "quote_volume": 2293.3632, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2555.0, "quote_volume": 119.574, "trades": 2, "taker_buy_volume": 2555.0, "taker_buy_quote": 119.574}, {"ts": 1771158780000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 6241.0, "quote_volume": 292.1299, "trades": 5, "taker_buy_volume": 3541.0, "taker_buy_quote": 165.7699}, {"ts": 1771158840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 29205.0, "quote_volume": 1366.794, "trades": 10, "taker_buy_volume": 25985.0, "taker_buy_quote": 1216.098}, {"ts": 1771158900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5518.0, "quote_volume": 258.2424, "trades": 3, "taker_buy_volume": 5518.0, "taker_buy_quote": 258.2424}, {"ts": 1771158960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2700.0, "quote_volume": 126.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 14212.0, "quote_volume": 663.7004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159080000, "open": 0.0467, "high": 0.0468, "low": 0.0466, "close": 0.0466, "volume": 18360.0, "quote_volume": 857.1382, "trades": 7, "taker_buy_volume": 3080.0, "taker_buy_quote": 143.5622}, {"ts": 1771159140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 27593.0, "quote_volume": 1283.0745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3816.0, "quote_volume": 177.8256, "trades": 4, "taker_buy_volume": 3816.0, "taker_buy_quote": 177.8256}, {"ts": 1771159260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4865.0, "quote_volume": 226.709, "trades": 3, "taker_buy_volume": 4865.0, "taker_buy_quote": 226.709}, {"ts": 1771159320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 281.0, "quote_volume": 13.0946, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.0946}, {"ts": 1771159380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3048.0, "quote_volume": 142.0368, "trades": 2, "taker_buy_volume": 3048.0, "taker_buy_quote": 142.0368}, {"ts": 1771159440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 122.0, "quote_volume": 5.6974, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 5.6974}, {"ts": 1771159500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 7206.0, "quote_volume": 335.7996, "trades": 4, "taker_buy_volume": 3376.0, "taker_buy_quote": 157.3216}, {"ts": 1771159620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 9935.0, "quote_volume": 461.9775, "trades": 11, "taker_buy_volume": 7398.0, "taker_buy_quote": 344.007}, {"ts": 1771159740000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 4928.0, "quote_volume": 228.638, "trades": 4, "taker_buy_volume": 4587.0, "taker_buy_quote": 212.8368}, {"ts": 1771159800000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159860000, "open": 0.0463, "high": 0.0463, "low": 0.0459, "close": 0.0461, "volume": 87321.0, "quote_volume": 4018.7816, "trades": 68, "taker_buy_volume": 10281.0, "taker_buy_quote": 474.3153}, {"ts": 1771159920000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 25545.0, "quote_volume": 1177.6608, "trades": 23, "taker_buy_volume": 22845.0, "taker_buy_quote": 1053.1908}, {"ts": 1771159980000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 891.0, "quote_volume": 41.1533, "trades": 4, "taker_buy_volume": 782.0, "taker_buy_quote": 36.1284}, {"ts": 1771160040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 25757.0, "quote_volume": 1182.2463, "trades": 18, "taker_buy_volume": 19336.0, "taker_buy_quote": 887.5224}, {"ts": 1771160100000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 9685.0, "quote_volume": 443.632, "trades": 7, "taker_buy_volume": 8702.0, "taker_buy_quote": 398.6106}, {"ts": 1771160160000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 1179.0, "quote_volume": 54.0091, "trades": 4, "taker_buy_volume": 1179.0, "taker_buy_quote": 54.0091}, {"ts": 1771160220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 240.0, "quote_volume": 11.016, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 11.016}, {"ts": 1771160280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160340000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 27143.0, "quote_volume": 1240.4351, "trades": 34, "taker_buy_volume": 22887.0, "taker_buy_quote": 1045.9359}, {"ts": 1771160400000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 16292.0, "quote_volume": 747.6883, "trades": 8, "taker_buy_volume": 16167.0, "taker_buy_quote": 741.9633}, {"ts": 1771160460000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 9134.0, "quote_volume": 419.1705, "trades": 19, "taker_buy_volume": 4173.0, "taker_buy_quote": 191.5407}, {"ts": 1771160520000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 1178.0, "quote_volume": 54.1049, "trades": 4, "taker_buy_volume": 1178.0, "taker_buy_quote": 54.1049}, {"ts": 1771160580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1184.0, "quote_volume": 54.3456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 923.0, "quote_volume": 42.458, "trades": 3, "taker_buy_volume": 923.0, "taker_buy_quote": 42.458}, {"ts": 1771160700000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 3007.0, "quote_volume": 138.3401, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3441}, {"ts": 1771160760000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1799.0, "quote_volume": 82.754, "trades": 3, "taker_buy_volume": 331.0, "taker_buy_quote": 15.226}, {"ts": 1771160820000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 529.0, "quote_volume": 24.411, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 24.411}, {"ts": 1771160880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 585.0, "quote_volume": 27.027, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 27.027}, {"ts": 1771160940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 290.0, "quote_volume": 13.398, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 13.398}, {"ts": 1771161000000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 9969.0, "quote_volume": 460.5933, "trades": 5, "taker_buy_volume": 2873.0, "taker_buy_quote": 132.7581}, {"ts": 1771161060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2618.0, "quote_volume": 120.6898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161120000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 181.0, "quote_volume": 8.3441, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3441}, {"ts": 1771161180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 467.0, "quote_volume": 21.5287, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 21.5287}, {"ts": 1771161240000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 10109.0, "quote_volume": 465.014, "trades": 7, "taker_buy_volume": 1196.0, "taker_buy_quote": 55.016}, {"ts": 1771161300000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 437.0, "quote_volume": 20.1622, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 20.1622}, {"ts": 1771161360000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 211.0, "quote_volume": 9.7482, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.7482}, {"ts": 1771161420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3285.0, "quote_volume": 151.4385, "trades": 3, "taker_buy_volume": 3285.0, "taker_buy_quote": 151.4385}, {"ts": 1771161480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 437.0, "quote_volume": 20.1894, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 20.1894}, {"ts": 1771161540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 163.0, "quote_volume": 7.5143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161660000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 768.0, "quote_volume": 35.4303, "trades": 3, "taker_buy_volume": 768.0, "taker_buy_quote": 35.4303}, {"ts": 1771161720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 181.0, "quote_volume": 8.3622, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3622}, {"ts": 1771161780000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 13906.0, "quote_volume": 642.4572, "trades": 14, "taker_buy_volume": 9796.0, "taker_buy_quote": 452.5752}, {"ts": 1771161840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 502.0, "quote_volume": 23.1924, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 23.1924}, {"ts": 1771161900000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 5836.0, "quote_volume": 269.0832, "trades": 4, "taker_buy_volume": 436.0, "taker_buy_quote": 20.1432}, {"ts": 1771161960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162020000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 13925.0, "quote_volume": 641.3841, "trades": 7, "taker_buy_volume": 13925.0, "taker_buy_quote": 641.3841}, {"ts": 1771162080000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 10652.0, "quote_volume": 490.01, "trades": 6, "taker_buy_volume": 180.0, "taker_buy_quote": 8.298}, {"ts": 1771162140000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 19490.0, "quote_volume": 894.6852, "trades": 19, "taker_buy_volume": 942.0, "taker_buy_quote": 43.332}, {"ts": 1771162200000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2338.0, "quote_volume": 107.3142, "trades": 4, "taker_buy_volume": 2338.0, "taker_buy_quote": 107.3142}, {"ts": 1771162260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 5750.0, "quote_volume": 263.35, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 482.0, "quote_volume": 22.1238, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.1238}, {"ts": 1771162380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 181.0, "quote_volume": 8.2898, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.2898}, {"ts": 1771162440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162500000, "open": 0.0458, "high": 0.0458, "low": 0.0456, "close": 0.0456, "volume": 8276.0, "quote_volume": 377.766, "trades": 14, "taker_buy_volume": 552.0, "taker_buy_quote": 25.2816}, {"ts": 1771162560000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 586.0, "quote_volume": 26.7216, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 26.7216}, {"ts": 1771162620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162680000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 1471.0, "quote_volume": 67.1213, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 19.9709}, {"ts": 1771162740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3243.0, "quote_volume": 148.2051, "trades": 4, "taker_buy_volume": 3243.0, "taker_buy_quote": 148.2051}, {"ts": 1771162800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 436.0, "quote_volume": 19.9688, "trades": 1, "taker_buy_volume": 436.0, "taker_buy_quote": 19.9688}, {"ts": 1771162860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 391.0, "quote_volume": 17.9078, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 17.9078}, {"ts": 1771162920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 196.0, "quote_volume": 8.9572, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.9572}, {"ts": 1771163040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 10189.0, "quote_volume": 465.6373, "trades": 13, "taker_buy_volume": 10189.0, "taker_buy_quote": 465.6373}, {"ts": 1771163100000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 4542.0, "quote_volume": 207.137, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9626}, {"ts": 1771163160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 5178.0, "quote_volume": 236.1168, "trades": 5, "taker_buy_volume": 3289.0, "taker_buy_quote": 149.9784}, {"ts": 1771163220000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 656.0, "quote_volume": 29.9792, "trades": 3, "taker_buy_volume": 656.0, "taker_buy_quote": 29.9792}, {"ts": 1771163280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163340000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 13935.0, "quote_volume": 634.0651, "trades": 6, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3056}, {"ts": 1771163400000, "open": 0.0456, "high": 0.0456, "low": 0.0454, "close": 0.0454, "volume": 3255.0, "quote_volume": 147.888, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 25.308}, {"ts": 1771163460000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 11742.0, "quote_volume": 534.2332, "trades": 2, "taker_buy_volume": 11742.0, "taker_buy_quote": 534.2332}, {"ts": 1771163520000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 1054.0, "quote_volume": 47.9336, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 13.65}, {"ts": 1771163580000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 3684.0, "quote_volume": 167.6432, "trades": 4, "taker_buy_volume": 3684.0, "taker_buy_quote": 167.6432}, {"ts": 1771163640000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 928.0, "quote_volume": 42.224, "trades": 4, "taker_buy_volume": 540.0, "taker_buy_quote": 24.57}, {"ts": 1771163700000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 3243.0, "quote_volume": 147.5806, "trades": 3, "taker_buy_volume": 3243.0, "taker_buy_quote": 147.5806}, {"ts": 1771163760000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 790.0, "quote_volume": 36.024, "trades": 2, "taker_buy_volume": 790.0, "taker_buy_quote": 36.024}, {"ts": 1771163820000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 904.0, "quote_volume": 41.2224, "trades": 2, "taker_buy_volume": 904.0, "taker_buy_quote": 41.2224}, {"ts": 1771163880000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 181.0, "quote_volume": 8.2717, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.2717}, {"ts": 1771163940000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 424.0, "quote_volume": 19.3344, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 19.3344}, {"ts": 1771164000000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 338.0, "quote_volume": 15.4128, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 15.4128}, {"ts": 1771164060000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 452.0, "quote_volume": 20.6564, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 20.6564}, {"ts": 1771164180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3556.0, "quote_volume": 162.5092, "trades": 4, "taker_buy_volume": 3556.0, "taker_buy_quote": 162.5092}, {"ts": 1771164240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 182.0, "quote_volume": 8.3174, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.3174}, {"ts": 1771164300000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 15954.0, "quote_volume": 729.1203, "trades": 20, "taker_buy_volume": 11654.0, "taker_buy_quote": 532.6103}, {"ts": 1771164360000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 385.0, "quote_volume": 17.5945, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 17.5945}, {"ts": 1771164480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 911.0, "quote_volume": 41.6327, "trades": 4, "taker_buy_volume": 911.0, "taker_buy_quote": 41.6327}, {"ts": 1771164540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 166.0, "quote_volume": 7.6028, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.6028}, {"ts": 1771164600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 655.0, "quote_volume": 29.999, "trades": 1, "taker_buy_volume": 655.0, "taker_buy_quote": 29.999}, {"ts": 1771164660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 211.0, "quote_volume": 9.6427, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.6427}, {"ts": 1771164720000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 1256.0, "quote_volume": 57.2917, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 30.4789}, {"ts": 1771164780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164840000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164900000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 2005.0, "quote_volume": 91.6729, "trades": 8, "taker_buy_volume": 1547.0, "taker_buy_quote": 70.7423}, {"ts": 1771164960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 340.0, "quote_volume": 15.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 226.0, "quote_volume": 10.3282, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3282}, {"ts": 1771165080000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 227.0, "quote_volume": 10.3739, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.3739}, {"ts": 1771165140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 407.0, "quote_volume": 18.5999, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 18.5999}, {"ts": 1771165260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165320000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 209.0, "quote_volume": 9.5304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4420.0, "quote_volume": 201.994, "trades": 4, "taker_buy_volume": 4420.0, "taker_buy_quote": 201.994}, {"ts": 1771165440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 227.0, "quote_volume": 10.3739, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.3739}, {"ts": 1771165500000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 2365.0, "quote_volume": 107.844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 408.0, "quote_volume": 18.6456, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 18.6456}, {"ts": 1771165620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1430.0, "quote_volume": 65.208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165680000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 258.0, "quote_volume": 11.7648, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 11.7648}, {"ts": 1771165740000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 1187.0, "quote_volume": 54.2154, "trades": 5, "taker_buy_volume": 882.0, "taker_buy_quote": 40.3074}, {"ts": 1771165800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2988.0, "quote_volume": 136.5516, "trades": 2, "taker_buy_volume": 2988.0, "taker_buy_quote": 136.5516}, {"ts": 1771165920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 407.0, "quote_volume": 18.6406, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 18.6406}, {"ts": 1771165980000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 2676.0, "quote_volume": 122.3159, "trades": 3, "taker_buy_volume": 2676.0, "taker_buy_quote": 122.3159}, {"ts": 1771166040000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 337.0, "quote_volume": 15.4009, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 15.4009}, {"ts": 1771166100000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 761.0, "quote_volume": 34.8199, "trades": 4, "taker_buy_volume": 761.0, "taker_buy_quote": 34.8199}, {"ts": 1771166160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 323.0, "quote_volume": 14.7934, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 14.7934}, {"ts": 1771166220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 150.0, "quote_volume": 6.87, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.87}, {"ts": 1771166280000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 665.0, "quote_volume": 30.4787, "trades": 3, "taker_buy_volume": 665.0, "taker_buy_quote": 30.4787}, {"ts": 1771166340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 195.0, "quote_volume": 8.9505, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.9505}, {"ts": 1771166460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1234.0, "quote_volume": 56.6406, "trades": 4, "taker_buy_volume": 1234.0, "taker_buy_quote": 56.6406}, {"ts": 1771166520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 181.0, "quote_volume": 8.3079, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3079}, {"ts": 1771166580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 488.0, "quote_volume": 22.3992, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 22.3992}, {"ts": 1771166700000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 27302.0, "quote_volume": 1253.1783, "trades": 67, "taker_buy_volume": 361.0, "taker_buy_quote": 16.5864}, {"ts": 1771166760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166820000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 9551.0, "quote_volume": 439.2623, "trades": 5, "taker_buy_volume": 9551.0, "taker_buy_quote": 439.2623}, {"ts": 1771166880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 166.0, "quote_volume": 7.636, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.636}, {"ts": 1771166940000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 180.0, "quote_volume": 8.262, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 8.262}, {"ts": 1771167060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 226.0, "quote_volume": 10.3734, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3734}, {"ts": 1771167120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 181.0, "quote_volume": 8.3079, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3079}, {"ts": 1771167240000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 658.0, "quote_volume": 30.2218, "trades": 4, "taker_buy_volume": 658.0, "taker_buy_quote": 30.2218}, {"ts": 1771167300000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 444.0, "quote_volume": 20.3961, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 7.59}, {"ts": 1771167360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 861.0, "quote_volume": 39.606, "trades": 3, "taker_buy_volume": 861.0, "taker_buy_quote": 39.606}, {"ts": 1771167480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 181.0, "quote_volume": 8.326, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.326}, {"ts": 1771167600000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 1624.0, "quote_volume": 74.5566, "trades": 4, "taker_buy_volume": 634.0, "taker_buy_quote": 29.1156}, {"ts": 1771167660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 181.0, "quote_volume": 8.326, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.326}, {"ts": 1771167720000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 4015.0, "quote_volume": 184.2885, "trades": 3, "taker_buy_volume": 3004.0, "taker_buy_quote": 137.8836}, {"ts": 1771167780000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 436.0, "quote_volume": 20.0319, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 20.0319}, {"ts": 1771167840000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 377.0, "quote_volume": 17.3043, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 17.3043}, {"ts": 1771168020000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 509.0, "quote_volume": 23.3631, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 23.3631}, {"ts": 1771168080000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 3134.0, "quote_volume": 143.894, "trades": 2, "taker_buy_volume": 3134.0, "taker_buy_quote": 143.894}, {"ts": 1771168140000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 431.0, "quote_volume": 19.807, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 11.086}, {"ts": 1771168200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 376.0, "quote_volume": 17.296, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 17.296}, {"ts": 1771168260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 181.0, "quote_volume": 8.326, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.326}, {"ts": 1771168380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 196.0, "quote_volume": 9.016, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.016}, {"ts": 1771168440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 49021.0, "quote_volume": 2254.966, "trades": 10, "taker_buy_volume": 49021.0, "taker_buy_quote": 2254.966}, {"ts": 1771168560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 241.0, "quote_volume": 11.086, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 11.086}, {"ts": 1771168620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 322.0, "quote_volume": 14.7798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 180.0, "quote_volume": 8.262, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 8.262}, {"ts": 1771168740000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 451.0, "quote_volume": 20.7009, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.7009}, {"ts": 1771168800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 165.0, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.5735}, {"ts": 1771168920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 226.0, "quote_volume": 10.3734, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3734}, {"ts": 1771168980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169040000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 500.0, "quote_volume": 22.9391, "trades": 3, "taker_buy_volume": 391.0, "taker_buy_quote": 17.9469}, {"ts": 1771169100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 5212.0, "quote_volume": 239.2308, "trades": 5, "taker_buy_volume": 4292.0, "taker_buy_quote": 197.0028}, {"ts": 1771169160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 165.0, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.5735}, {"ts": 1771169220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 346.0, "quote_volume": 15.8814, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 15.8814}, {"ts": 1771169280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 405.0, "quote_volume": 18.5895, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 18.5895}, {"ts": 1771169460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 165.0, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.5735}, {"ts": 1771169520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 376.0, "quote_volume": 17.2584, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 17.2584}, {"ts": 1771169640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169700000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 752.0, "quote_volume": 34.4416, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 7.6028}, {"ts": 1771169760000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 165.0, "quote_volume": 7.557, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.557}, {"ts": 1771169820000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 990.0, "quote_volume": 45.342, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 45.342}, {"ts": 1771169880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 211.0, "quote_volume": 9.6849, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.6849}, {"ts": 1771169940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 391.0, "quote_volume": 17.9469, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 17.9469}, {"ts": 1771170000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 2490.0, "quote_volume": 114.042, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3508}, {"ts": 1771170120000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 636.0, "quote_volume": 29.1634, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 29.1634}, {"ts": 1771170180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 211.0, "quote_volume": 9.6849, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.6849}, {"ts": 1771170300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 195.0, "quote_volume": 8.9505, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 8.9505}, {"ts": 1771170360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 226.0, "quote_volume": 10.3734, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3734}, {"ts": 1771170480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 195.0, "quote_volume": 8.9505, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.9505}, {"ts": 1771170540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170600000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 817.0, "quote_volume": 37.4352, "trades": 4, "taker_buy_volume": 392.0, "taker_buy_quote": 17.9702}, {"ts": 1771170660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 196.0, "quote_volume": 8.9768, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.9768}, {"ts": 1771170720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 181.0, "quote_volume": 8.2898, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.2898}, {"ts": 1771170840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1486.0, "quote_volume": 68.0588, "trades": 3, "taker_buy_volume": 1486.0, "taker_buy_quote": 68.0588}, {"ts": 1771170900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 325.0, "quote_volume": 14.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171020000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 1101.0, "quote_volume": 50.4937, "trades": 4, "taker_buy_volume": 1101.0, "taker_buy_quote": 50.4937}, {"ts": 1771171080000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 165.0, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.5735}, {"ts": 1771171140000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171200000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 24848.0, "quote_volume": 1138.055, "trades": 7, "taker_buy_volume": 3203.0, "taker_buy_quote": 146.714}, {"ts": 1771171260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 362.0, "quote_volume": 16.5796, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 16.5796}, {"ts": 1771171320000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 211.0, "quote_volume": 9.6638, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.6638}, {"ts": 1771171440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 181.0, "quote_volume": 8.2898, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.2898}, {"ts": 1771171500000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 22777.0, "quote_volume": 1040.9089, "trades": 29, "taker_buy_volume": 6328.0, "taker_buy_quote": 289.1896}, {"ts": 1771171560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3248.0, "quote_volume": 148.4336, "trades": 7, "taker_buy_volume": 3248.0, "taker_buy_quote": 148.4336}, {"ts": 1771171620000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 58789.0, "quote_volume": 2675.6636, "trades": 15, "taker_buy_volume": 39032.0, "taker_buy_quote": 1776.7201}, {"ts": 1771171680000, "open": 0.0455, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 33072.0, "quote_volume": 1510.7442, "trades": 10, "taker_buy_volume": 32797.0, "taker_buy_quote": 1498.2317}, {"ts": 1771171740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 392.0, "quote_volume": 17.9144, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 17.9144}, {"ts": 1771171800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 196.0, "quote_volume": 8.9572, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.9572}, {"ts": 1771171860000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 12683.0, "quote_volume": 579.8319, "trades": 6, "taker_buy_volume": 12683.0, "taker_buy_quote": 579.8319}, {"ts": 1771171920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 436.0, "quote_volume": 19.9688, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 19.9688}, {"ts": 1771171980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 181.0, "quote_volume": 8.2898, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.2898}, {"ts": 1771172100000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 226.0, "quote_volume": 10.3508, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3508}, {"ts": 1771172160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 7901.0, "quote_volume": 361.8658, "trades": 4, "taker_buy_volume": 7901.0, "taker_buy_quote": 361.8658}, {"ts": 1771172280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 391.0, "quote_volume": 17.9469, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 17.9469}, {"ts": 1771172340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 608.0, "quote_volume": 27.9072, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 27.9072}, {"ts": 1771172460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 451.0, "quote_volume": 20.7009, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.7009}, {"ts": 1771172520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3246.0, "quote_volume": 148.9914, "trades": 4, "taker_buy_volume": 3246.0, "taker_buy_quote": 148.9914}, {"ts": 1771172580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2179.0, "quote_volume": 100.234, "trades": 2, "taker_buy_volume": 2179.0, "taker_buy_quote": 100.234}, {"ts": 1771172640000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 360.0, "quote_volume": 16.5435, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 16.5435}, {"ts": 1771172700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 390.0, "quote_volume": 17.901, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 17.901}, {"ts": 1771172760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 321.0, "quote_volume": 14.7339, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.7339}, {"ts": 1771172820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 195.0, "quote_volume": 8.97, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.97}, {"ts": 1771172880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 210.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.66}, {"ts": 1771172940000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173000000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 225.0, "quote_volume": 10.35, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.35}, {"ts": 1771173060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3201.0, "quote_volume": 146.9259, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3734}, {"ts": 1771173180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 376.0, "quote_volume": 17.2584, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 17.2584}, {"ts": 1771173240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 165.0, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.5735}, {"ts": 1771173360000, "open": 0.0459, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 8408.0, "quote_volume": 385.0216, "trades": 5, "taker_buy_volume": 406.0, "taker_buy_quote": 18.6354}, {"ts": 1771173420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 450.0, "quote_volume": 20.5861, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 9.6638}, {"ts": 1771173540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 226.0, "quote_volume": 10.3508, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.3508}, {"ts": 1771173600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 436.0, "quote_volume": 19.9688, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 19.9688}, {"ts": 1771173720000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 161.0, "quote_volume": 7.3577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173780000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 429.0, "quote_volume": 19.6249, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 8.9768}, {"ts": 1771173840000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 196.0, "quote_volume": 8.9572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173900000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 329.0, "quote_volume": 15.0353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173960000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 721.0, "quote_volume": 33.0414, "trades": 3, "taker_buy_volume": 721.0, "taker_buy_quote": 33.0414}, {"ts": 1771174020000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 196.0, "quote_volume": 8.9964, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.9964}, {"ts": 1771174080000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 538.0, "quote_volume": 24.5866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 392.0, "quote_volume": 17.9536, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 17.9536}, {"ts": 1771174200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 209.0, "quote_volume": 9.5513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 379.0, "quote_volume": 17.3203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 376.0, "quote_volume": 17.2208, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 17.2208}, {"ts": 1771174380000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1472.0, "quote_volume": 67.3066, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 16.5796}, {"ts": 1771174440000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 672.0, "quote_volume": 30.7432, "trades": 4, "taker_buy_volume": 328.0, "taker_buy_quote": 15.0224}, {"ts": 1771174500000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 393.0, "quote_volume": 18.0175, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3079}, {"ts": 1771174560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 616.0, "quote_volume": 28.2744, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 28.2744}, {"ts": 1771174620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 436.0, "quote_volume": 19.9688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 346.0, "quote_volume": 15.8814, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 15.8814}, {"ts": 1771174740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 198.0, "quote_volume": 9.0684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174800000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 398.0, "quote_volume": 18.2464, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 8.262}, {"ts": 1771174860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 196.0, "quote_volume": 8.9964, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.9964}, {"ts": 1771174920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 450.0, "quote_volume": 20.61, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 406.0, "quote_volume": 18.6354, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 18.6354}, {"ts": 1771175040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 181.0, "quote_volume": 8.3079, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.3079}, {"ts": 1771175100000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 5826.0, "quote_volume": 267.3715, "trades": 5, "taker_buy_volume": 5407.0, "taker_buy_quote": 248.1813}, {"ts": 1771175160000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 390.0, "quote_volume": 17.94, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 17.94}, {"ts": 1771175220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 219.0, "quote_volume": 10.0521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 525.0, "quote_volume": 24.1173, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 9.108}, {"ts": 1771175340000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 391.0, "quote_volume": 17.986, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 17.986}, {"ts": 1771175400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 299.0, "quote_volume": 13.7241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 366.0, "quote_volume": 16.7994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 375.0, "quote_volume": 17.25, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 17.25}, {"ts": 1771175580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 210.0, "quote_volume": 9.66, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.66}, {"ts": 1771175640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 376.0, "quote_volume": 17.2584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 162.0, "quote_volume": 7.4358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 420.0, "quote_volume": 19.32, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 19.32}, {"ts": 1771175820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 6506.0, "quote_volume": 298.6254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175880000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 421.0, "quote_volume": 19.3043, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 10.3275}, {"ts": 1771175940000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 34757.0, "quote_volume": 1597.3966, "trades": 12, "taker_buy_volume": 34757.0, "taker_buy_quote": 1597.3966}, {"ts": 1771176000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 446.0, "quote_volume": 20.4714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 29712.0, "quote_volume": 1366.752, "trades": 24, "taker_buy_volume": 29712.0, "taker_buy_quote": 1366.752}, {"ts": 1771176120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 157.0, "quote_volume": 7.2063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176180000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 7392.0, "quote_volume": 339.9951, "trades": 9, "taker_buy_volume": 4323.0, "taker_buy_quote": 198.858}, {"ts": 1771176240000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 10009.0, "quote_volume": 460.4365, "trades": 11, "taker_buy_volume": 7309.0, "taker_buy_quote": 336.2365}, {"ts": 1771176300000, "open": 0.0461, "high": 0.0462, "low": 0.046, "close": 0.0461, "volume": 79464.0, "quote_volume": 3663.4947, "trades": 31, "taker_buy_volume": 76355.0, "taker_buy_quote": 3520.1829}, {"ts": 1771176360000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 7184.0, "quote_volume": 331.1597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176480000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 48597.0, "quote_volume": 2234.4138, "trades": 71, "taker_buy_volume": 2589.0, "taker_buy_quote": 119.094}, {"ts": 1771176540000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 35570.0, "quote_volume": 1636.1968, "trades": 11, "taker_buy_volume": 35338.0, "taker_buy_quote": 1625.548}, {"ts": 1771176600000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2100.0, "quote_volume": 96.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 4212.0, "quote_volume": 193.752, "trades": 6, "taker_buy_volume": 3612.0, "taker_buy_quote": 166.152}, {"ts": 1771176780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 532.0, "quote_volume": 24.472, "trades": 4, "taker_buy_volume": 352.0, "taker_buy_quote": 16.192}, {"ts": 1771176840000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 228.0, "quote_volume": 10.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176960000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 930.0, "quote_volume": 42.8552, "trades": 4, "taker_buy_volume": 261.0, "taker_buy_quote": 12.0321}, {"ts": 1771177020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 172.0, "quote_volume": 7.9292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 203.0, "quote_volume": 9.3583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 352.0, "quote_volume": 16.2272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 5588.0, "quote_volume": 257.6068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1938.0, "quote_volume": 89.148, "trades": 3, "taker_buy_volume": 346.0, "taker_buy_quote": 15.916}, {"ts": 1771177380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 440.0, "quote_volume": 20.196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177500000, "open": 0.0459, "high": 0.0459, "low": 0.0454, "close": 0.0456, "volume": 52794.0, "quote_volume": 2406.4531, "trades": 90, "taker_buy_volume": 41280.0, "taker_buy_quote": 1881.067}, {"ts": 1771177560000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 8922.0, "quote_volume": 408.6053, "trades": 8, "taker_buy_volume": 7611.0, "taker_buy_quote": 348.5838}, {"ts": 1771177620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 4974.0, "quote_volume": 226.8144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177680000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 11942.0, "quote_volume": 542.913, "trades": 14, "taker_buy_volume": 5768.0, "taker_buy_quote": 262.2866}, {"ts": 1771177740000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 1391.0, "quote_volume": 63.263, "trades": 4, "taker_buy_volume": 275.0, "taker_buy_quote": 12.485}, {"ts": 1771177800000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 17219.0, "quote_volume": 782.4871, "trades": 18, "taker_buy_volume": 6264.0, "taker_buy_quote": 285.012}, {"ts": 1771177860000, "open": 0.0454, "high": 0.0457, "low": 0.0454, "close": 0.0457, "volume": 26550.0, "quote_volume": 1211.8526, "trades": 16, "taker_buy_volume": 26212.0, "taker_buy_quote": 1196.4913}, {"ts": 1771177920000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5135.0, "quote_volume": 234.6695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4053.0, "quote_volume": 185.2221, "trades": 2, "taker_buy_volume": 1353.0, "taker_buy_quote": 61.8321}, {"ts": 1771178040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 493.0, "quote_volume": 22.5794, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 13.3736}, {"ts": 1771178100000, "open": 0.0458, "high": 0.0458, "low": 0.0456, "close": 0.0456, "volume": 381.0, "quote_volume": 17.4122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 975.0, "quote_volume": 44.5575, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 44.5575}, {"ts": 1771178220000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2384.0, "quote_volume": 108.9488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 230.0, "quote_volume": 10.511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178340000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178400000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 173.0, "quote_volume": 7.8888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178460000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 394.0, "quote_volume": 17.9664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178520000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2511.0, "quote_volume": 114.7527, "trades": 4, "taker_buy_volume": 2511.0, "taker_buy_quote": 114.7527}, {"ts": 1771178580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178640000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 406.0, "quote_volume": 18.4962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178760000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 181.0, "quote_volume": 8.2355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178820000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 962.0, "quote_volume": 43.8279, "trades": 4, "taker_buy_volume": 569.0, "taker_buy_quote": 25.9464}, {"ts": 1771178880000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 6097.0, "quote_volume": 278.6033, "trades": 6, "taker_buy_volume": 5875.0, "taker_buy_quote": 268.4579}, {"ts": 1771178940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 5612.0, "quote_volume": 256.4684, "trades": 7, "taker_buy_volume": 1482.0, "taker_buy_quote": 67.7274}, {"ts": 1771179000000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 421.0, "quote_volume": 19.1976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 336.0, "quote_volume": 15.3552, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 15.3552}, {"ts": 1771179120000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 228.0, "quote_volume": 10.3968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179180000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 222.0, "quote_volume": 10.1232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179240000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179300000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 548.0, "quote_volume": 24.9704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179360000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 480.0, "quote_volume": 21.866, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 11.856}, {"ts": 1771179420000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179480000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 236.0, "quote_volume": 10.738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179540000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 4038.0, "quote_volume": 183.7835, "trades": 5, "taker_buy_volume": 324.0, "taker_buy_quote": 14.7744}, {"ts": 1771179600000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179660000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 8592.0, "quote_volume": 392.5982, "trades": 8, "taker_buy_volume": 8415.0, "taker_buy_quote": 384.5093}, {"ts": 1771179720000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 386.0, "quote_volume": 17.6016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179840000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 386.0, "quote_volume": 17.6234, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9626}, {"ts": 1771179900000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 683.0, "quote_volume": 31.1914, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 13.253}, {"ts": 1771179960000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180080000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 401.0, "quote_volume": 18.3081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180140000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 210.0, "quote_volume": 9.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180200000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180260000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 7507.0, "quote_volume": 342.3015, "trades": 6, "taker_buy_volume": 3665.0, "taker_buy_quote": 167.124}, {"ts": 1771180320000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 352.0, "quote_volume": 16.016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180380000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 319.0, "quote_volume": 14.5145, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 14.5145}, {"ts": 1771180440000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180500000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 451.0, "quote_volume": 20.4986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180560000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 8710.0, "quote_volume": 395.7343, "trades": 8, "taker_buy_volume": 303.0, "taker_buy_quote": 13.7865}, {"ts": 1771180620000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 174.0, "quote_volume": 7.8996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180680000, "open": 0.0454, "high": 0.0456, "low": 0.0454, "close": 0.0456, "volume": 17263.0, "quote_volume": 785.4765, "trades": 10, "taker_buy_volume": 17041.0, "taker_buy_quote": 775.3977}, {"ts": 1771180740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180800000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 389.0, "quote_volume": 17.6995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 193.0, "quote_volume": 8.7815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180920000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 232.0, "quote_volume": 10.556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181040000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 206.0, "quote_volume": 9.373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181100000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 3832.0, "quote_volume": 174.9585, "trades": 6, "taker_buy_volume": 3832.0, "taker_buy_quote": 174.9585}, {"ts": 1771181160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 967.0, "quote_volume": 43.9985, "trades": 4, "taker_buy_volume": 585.0, "taker_buy_quote": 26.6175}, {"ts": 1771181220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 33636.0, "quote_volume": 1530.438, "trades": 79, "taker_buy_volume": 870.0, "taker_buy_quote": 39.585}, {"ts": 1771181280000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 2849.0, "quote_volume": 129.3446, "trades": 4, "taker_buy_volume": 1956.0, "taker_buy_quote": 88.8024}, {"ts": 1771181340000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 184.0, "quote_volume": 8.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181400000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 376.0, "quote_volume": 17.0704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181460000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181520000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181580000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 454.0, "quote_volume": 20.6116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181640000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181700000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181760000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 10067.0, "quote_volume": 457.0191, "trades": 12, "taker_buy_volume": 9642.0, "taker_buy_quote": 437.7468}, {"ts": 1771181820000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 6369.0, "quote_volume": 289.1526, "trades": 5, "taker_buy_volume": 6093.0, "taker_buy_quote": 276.6222}, {"ts": 1771181880000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 195.0, "quote_volume": 8.853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181940000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 3029.0, "quote_volume": 137.7984, "trades": 4, "taker_buy_volume": 2818.0, "taker_buy_quote": 128.219}, {"ts": 1771182000000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1930.0, "quote_volume": 87.815, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 13.013}, {"ts": 1771182060000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 407.0, "quote_volume": 18.4778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182120000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1977.0, "quote_volume": 89.9535, "trades": 2, "taker_buy_volume": 1977.0, "taker_buy_quote": 89.9535}, {"ts": 1771182180000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 901.0, "quote_volume": 40.9758, "trades": 2, "taker_buy_volume": 704.0, "taker_buy_quote": 32.032}, {"ts": 1771182240000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 4074.0, "quote_volume": 184.9421, "trades": 6, "taker_buy_volume": 3716.0, "taker_buy_quote": 168.7064}, {"ts": 1771182300000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 272.0, "quote_volume": 12.3488, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 12.3488}, {"ts": 1771182360000, "open": 0.0454, "high": 0.0454, "low": 0.0453, "close": 0.0453, "volume": 4837.0, "quote_volume": 219.2179, "trades": 4, "taker_buy_volume": 2137.0, "taker_buy_quote": 96.9079}, {"ts": 1771182420000, "open": 0.0452, "high": 0.0454, "low": 0.0452, "close": 0.0453, "volume": 2747.0, "quote_volume": 124.4966, "trades": 7, "taker_buy_volume": 1076.0, "taker_buy_quote": 48.818}, {"ts": 1771182480000, "open": 0.0453, "high": 0.0454, "low": 0.0453, "close": 0.0454, "volume": 5704.0, "quote_volume": 258.4797, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 40.179}, {"ts": 1771182540000, "open": 0.0453, "high": 0.0455, "low": 0.0453, "close": 0.0455, "volume": 1133.0, "quote_volume": 51.478, "trades": 3, "taker_buy_volume": 917.0, "taker_buy_quote": 41.6932}, {"ts": 1771182600000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 453.0, "quote_volume": 20.5662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182660000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 2349.0, "quote_volume": 106.9762, "trades": 4, "taker_buy_volume": 2195.0, "taker_buy_quote": 99.9692}, {"ts": 1771182720000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 467.0, "quote_volume": 21.2485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182780000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 740.0, "quote_volume": 33.744, "trades": 1, "taker_buy_volume": 740.0, "taker_buy_quote": 33.744}, {"ts": 1771182840000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 907.0, "quote_volume": 41.3592, "trades": 1, "taker_buy_volume": 907.0, "taker_buy_quote": 41.3592}, {"ts": 1771182900000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 2376.0, "quote_volume": 108.3028, "trades": 7, "taker_buy_volume": 1605.0, "taker_buy_quote": 73.188}, {"ts": 1771182960000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183020000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 1070.0, "quote_volume": 48.7699, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 38.7144}, {"ts": 1771183080000, "open": 0.0456, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 2875.0, "quote_volume": 130.8858, "trades": 5, "taker_buy_volume": 953.0, "taker_buy_quote": 43.4348}, {"ts": 1771183140000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 2813.0, "quote_volume": 128.0537, "trades": 7, "taker_buy_volume": 2669.0, "taker_buy_quote": 121.5017}, {"ts": 1771183200000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 1242.0, "quote_volume": 56.5965, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 38.988}, {"ts": 1771183260000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 198.0, "quote_volume": 9.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183320000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 1563.0, "quote_volume": 71.2728, "trades": 5, "taker_buy_volume": 1563.0, "taker_buy_quote": 71.2728}, {"ts": 1771183380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1578.0, "quote_volume": 72.1146, "trades": 4, "taker_buy_volume": 1351.0, "taker_buy_quote": 61.7407}, {"ts": 1771183440000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1462.0, "quote_volume": 66.9401, "trades": 3, "taker_buy_volume": 952.0, "taker_buy_quote": 43.6016}, {"ts": 1771183500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1800.0, "quote_volume": 82.62, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 82.62}, {"ts": 1771183560000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 501.0, "quote_volume": 22.9277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 6203.0, "quote_volume": 284.7008, "trades": 9, "taker_buy_volume": 3334.0, "taker_buy_quote": 153.0306}, {"ts": 1771183680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1586.0, "quote_volume": 72.7974, "trades": 2, "taker_buy_volume": 1586.0, "taker_buy_quote": 72.7974}, {"ts": 1771183740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 202.0, "quote_volume": 9.2516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183800000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 2459.0, "quote_volume": 112.8278, "trades": 4, "taker_buy_volume": 2056.0, "taker_buy_quote": 94.3704}, {"ts": 1771183860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 6953.0, "quote_volume": 318.4474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183980000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 385.0, "quote_volume": 17.556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184040000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 208.0, "quote_volume": 9.4848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184100000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 165.0, "quote_volume": 7.5075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184220000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 428.0, "quote_volume": 19.474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184280000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184340000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 273.0, "quote_volume": 12.4215, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 12.4215}, {"ts": 1771184400000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 735.0, "quote_volume": 33.3961, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 12.3305}, {"ts": 1771184460000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184520000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 198.0, "quote_volume": 9.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184580000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 221.0, "quote_volume": 10.0555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184640000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 376.0, "quote_volume": 17.108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184760000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 187.0, "quote_volume": 8.5085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184820000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 482.0, "quote_volume": 21.9792, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 21.9792}, {"ts": 1771184880000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 329.0, "quote_volume": 15.0024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184940000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 234.0, "quote_volume": 10.6704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185000000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185060000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 424.0, "quote_volume": 19.292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185120000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 230.0, "quote_volume": 10.465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185240000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 228.0, "quote_volume": 10.374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185300000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185360000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 410.0, "quote_volume": 18.655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185480000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 175.0, "quote_volume": 7.9625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 458.0, "quote_volume": 20.839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185600000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 5338.0, "quote_volume": 242.879, "trades": 4, "taker_buy_volume": 3632.0, "taker_buy_quote": 165.256}, {"ts": 1771185660000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 3468.0, "quote_volume": 157.794, "trades": 7, "taker_buy_volume": 2185.0, "taker_buy_quote": 99.4175}, {"ts": 1771185720000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 352.0, "quote_volume": 15.9808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185780000, "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 7463.0, "quote_volume": 339.5423, "trades": 5, "taker_buy_volume": 7221.0, "taker_buy_quote": 328.5555}, {"ts": 1771185840000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185900000, "open": 0.0454, "high": 0.0455, "low": 0.0454, "close": 0.0455, "volume": 610.0, "quote_volume": 27.7345, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 18.4275}, {"ts": 1771185960000, "open": 0.0455, "high": 0.0456, "low": 0.0455, "close": 0.0456, "volume": 559.0, "quote_volume": 25.468, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 15.276}, {"ts": 1771186020000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186080000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 362.0, "quote_volume": 16.5072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186140000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 177.0, "quote_volume": 8.0712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0459, "volume": 36986.0, "quote_volume": 1694.9103, "trades": 34, "taker_buy_volume": 32969.0, "taker_buy_quote": 1510.9317}, {"ts": 1771186260000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 283.0, "quote_volume": 12.9735, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 5.5539}, {"ts": 1771186320000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3598.0, "quote_volume": 164.7884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186440000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 8874.0, "quote_volume": 407.1835, "trades": 31, "taker_buy_volume": 4268.0, "taker_buy_quote": 195.8729}, {"ts": 1771186500000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 853.0, "quote_volume": 39.0238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 239.0, "quote_volume": 10.9462, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.9462}, {"ts": 1771186620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 198.0, "quote_volume": 9.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186680000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 386.0, "quote_volume": 17.6241, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 10.2825}, {"ts": 1771186740000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 341.0, "quote_volume": 15.5496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186800000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 4984.0, "quote_volume": 227.7154, "trades": 5, "taker_buy_volume": 4450.0, "taker_buy_quote": 203.365}, {"ts": 1771186860000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 224.0, "quote_volume": 10.2592, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2592}, {"ts": 1771186980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 375.0, "quote_volume": 17.1375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187040000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 450.0, "quote_volume": 20.5874, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2592}, {"ts": 1771187100000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 194.0, "quote_volume": 8.8852, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.8852}, {"ts": 1771187160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 463.0, "quote_volume": 21.1591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 689.0, "quote_volume": 31.5562, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 19.1444}, {"ts": 1771187280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 5064.0, "quote_volume": 231.9312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 418.0, "quote_volume": 19.1862, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 19.1862}, {"ts": 1771187460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 179.0, "quote_volume": 8.2161, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 8.2161}, {"ts": 1771187520000, "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.046, "volume": 3202.0, "quote_volume": 147.1779, "trades": 3, "taker_buy_volume": 2793.0, "taker_buy_quote": 128.4457}, {"ts": 1771187580000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 415.0, "quote_volume": 19.0678, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 8.878}, {"ts": 1771187640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 402.0, "quote_volume": 18.492, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 18.492}, {"ts": 1771187700000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 22922.0, "quote_volume": 1051.3703, "trades": 16, "taker_buy_volume": 5883.0, "taker_buy_quote": 270.0297}, {"ts": 1771187760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 371.0, "quote_volume": 17.0289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187820000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 3047.0, "quote_volume": 139.9291, "trades": 5, "taker_buy_volume": 718.0, "taker_buy_quote": 33.028}, {"ts": 1771187880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 179.0, "quote_volume": 8.234, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 8.234}, {"ts": 1771187940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 405.0, "quote_volume": 18.5895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 844.0, "quote_volume": 38.7396, "trades": 3, "taker_buy_volume": 239.0, "taker_buy_quote": 10.9701}, {"ts": 1771188060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 238.0, "quote_volume": 10.9242, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.9242}, {"ts": 1771188120000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 427.0, "quote_volume": 19.5566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188180000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 454.0, "quote_volume": 20.8141, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 9.5931}, {"ts": 1771188240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2804.0, "quote_volume": 128.7036, "trades": 5, "taker_buy_volume": 2804.0, "taker_buy_quote": 128.7036}, {"ts": 1771188300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188360000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 401.0, "quote_volume": 18.3658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188420000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 2363.0, "quote_volume": 108.5288, "trades": 5, "taker_buy_volume": 2363.0, "taker_buy_quote": 108.5288}, {"ts": 1771188480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1319.0, "quote_volume": 60.674, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 60.674}, {"ts": 1771188540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1436.0, "quote_volume": 65.9124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 4218.0, "quote_volume": 193.6062, "trades": 6, "taker_buy_volume": 4218.0, "taker_buy_quote": 193.6062}, {"ts": 1771188660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1355.0, "quote_volume": 62.059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 652.0, "quote_volume": 29.9016, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 18.36}, {"ts": 1771188780000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 238.0, "quote_volume": 10.9242, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.9242}, {"ts": 1771188840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 435.0, "quote_volume": 19.923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 224.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2816}, {"ts": 1771188960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 492.0, "quote_volume": 22.5828, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 22.5828}, {"ts": 1771189020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 421.0, "quote_volume": 19.2818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 3567.0, "quote_volume": 163.6815, "trades": 6, "taker_buy_volume": 3129.0, "taker_buy_quote": 143.6211}, {"ts": 1771189140000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 477.0, "quote_volume": 21.8943, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 21.8943}, {"ts": 1771189200000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 209.0, "quote_volume": 9.5931, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.5931}, {"ts": 1771189260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 362.0, "quote_volume": 16.5796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189320000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 3242.0, "quote_volume": 148.8272, "trades": 4, "taker_buy_volume": 3242.0, "taker_buy_quote": 148.8272}, {"ts": 1771189380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 178.0, "quote_volume": 8.188, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 8.188}, {"ts": 1771189440000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 959.0, "quote_volume": 43.9788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 179.0, "quote_volume": 8.234, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 8.234}, {"ts": 1771189560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 222.0, "quote_volume": 10.1898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 413.0, "quote_volume": 18.9567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 744.0, "quote_volume": 34.1496, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 20.6091}, {"ts": 1771189740000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 1103.0, "quote_volume": 50.7159, "trades": 4, "taker_buy_volume": 882.0, "taker_buy_quote": 40.572}, {"ts": 1771189800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2479.0, "quote_volume": 113.7861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 381.0, "quote_volume": 17.4498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 494.0, "quote_volume": 22.6746, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.6746}, {"ts": 1771189980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 362.0, "quote_volume": 16.5796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 373.0, "quote_volume": 17.0834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190100000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 1535.0, "quote_volume": 70.3405, "trades": 7, "taker_buy_volume": 375.0, "taker_buy_quote": 17.2125}, {"ts": 1771190160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 194.0, "quote_volume": 8.9046, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.9046}, {"ts": 1771190220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3620.0, "quote_volume": 166.158, "trades": 4, "taker_buy_volume": 3620.0, "taker_buy_quote": 166.158}, {"ts": 1771190340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 10892.0, "quote_volume": 499.9428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 234.0, "quote_volume": 10.7406, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.7406}, {"ts": 1771190460000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 1224.0, "quote_volume": 56.0816, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2816}, {"ts": 1771190520000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 480.0, "quote_volume": 22.032, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 22.032}, {"ts": 1771190640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 180.0, "quote_volume": 8.262, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 8.262}, {"ts": 1771190760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 239.0, "quote_volume": 10.9701, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.9701}, {"ts": 1771190820000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1548.0, "quote_volume": 70.8984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190880000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 4845.0, "quote_volume": 221.901, "trades": 6, "taker_buy_volume": 4845.0, "taker_buy_quote": 221.901}, {"ts": 1771190940000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1645.0, "quote_volume": 75.341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191000000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 718.0, "quote_volume": 32.9562, "trades": 3, "taker_buy_volume": 718.0, "taker_buy_quote": 32.9562}, {"ts": 1771191120000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1343.0, "quote_volume": 61.778, "trades": 4, "taker_buy_volume": 1343.0, "taker_buy_quote": 61.778}, {"ts": 1771191180000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 435.0, "quote_volume": 19.9665, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 19.9665}, {"ts": 1771191360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 225.0, "quote_volume": 10.3275, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.3275}, {"ts": 1771191420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 224.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2816}, {"ts": 1771191540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 375.0, "quote_volume": 17.2125, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 17.2125}, {"ts": 1771191600000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 165.0, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.5735}, {"ts": 1771191720000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 224.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2816}, {"ts": 1771191780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3755.0, "quote_volume": 171.979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 255.0, "quote_volume": 11.679, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.679}, {"ts": 1771191900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 286.0, "quote_volume": 13.0988, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 13.0988}, {"ts": 1771192020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 2707.0, "quote_volume": 123.9806, "trades": 4, "taker_buy_volume": 2707.0, "taker_buy_quote": 123.9806}, {"ts": 1771192080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192140000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 254.0, "quote_volume": 11.6586, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.6586}, {"ts": 1771192200000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 375.0, "quote_volume": 17.2125, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 17.2125}, {"ts": 1771192260000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 225.0, "quote_volume": 10.3275, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.3275}, {"ts": 1771192380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 195.0, "quote_volume": 8.9505, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.9505}, {"ts": 1771192440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 450.0, "quote_volume": 20.655, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.655}, {"ts": 1771192560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 5927.0, "quote_volume": 272.0493, "trades": 6, "taker_buy_volume": 5927.0, "taker_buy_quote": 272.0493}, {"ts": 1771192620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 225.0, "quote_volume": 10.3275, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 10.3275}, {"ts": 1771192680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 225.0, "quote_volume": 10.3275, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.3275}, {"ts": 1771192740000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 360.0, "quote_volume": 16.524, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 16.524}, {"ts": 1771192860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192920000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 6140.0, "quote_volume": 281.3148, "trades": 17, "taker_buy_volume": 2156.0, "taker_buy_quote": 98.8476}, {"ts": 1771192980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1129.0, "quote_volume": 51.7082, "trades": 2, "taker_buy_volume": 1129.0, "taker_buy_quote": 51.7082}, {"ts": 1771193040000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 5014.0, "quote_volume": 229.7449, "trades": 5, "taker_buy_volume": 4670.0, "taker_buy_quote": 213.9897}, {"ts": 1771193100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1280.0, "quote_volume": 58.752, "trades": 2, "taker_buy_volume": 1280.0, "taker_buy_quote": 58.752}, {"ts": 1771193160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2757.0, "quote_volume": 126.5463, "trades": 6, "taker_buy_volume": 2339.0, "taker_buy_quote": 107.3601}, {"ts": 1771193220000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 2521.0, "quote_volume": 115.803, "trades": 5, "taker_buy_volume": 891.0, "taker_buy_quote": 40.986}, {"ts": 1771193280000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1450.0, "quote_volume": 66.7, "trades": 2, "taker_buy_volume": 1450.0, "taker_buy_quote": 66.7}, {"ts": 1771193340000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 884.0, "quote_volume": 40.6176, "trades": 4, "taker_buy_volume": 420.0, "taker_buy_quote": 19.32}, {"ts": 1771193400000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 2183.0, "quote_volume": 100.3867, "trades": 4, "taker_buy_volume": 1870.0, "taker_buy_quote": 86.02}, {"ts": 1771193460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3666.0, "quote_volume": 168.636, "trades": 4, "taker_buy_volume": 966.0, "taker_buy_quote": 44.436}, {"ts": 1771193580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 821.0, "quote_volume": 37.766, "trades": 2, "taker_buy_volume": 821.0, "taker_buy_quote": 37.766}, {"ts": 1771193640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1671.0, "quote_volume": 76.866, "trades": 2, "taker_buy_volume": 1671.0, "taker_buy_quote": 76.866}, {"ts": 1771193700000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 716.0, "quote_volume": 32.936, "trades": 2, "taker_buy_volume": 716.0, "taker_buy_quote": 32.936}, {"ts": 1771193760000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 800.0, "quote_volume": 36.8, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 36.8}, {"ts": 1771193820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 747.0, "quote_volume": 34.362, "trades": 1, "taker_buy_volume": 747.0, "taker_buy_quote": 34.362}, {"ts": 1771193940000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2192.0, "quote_volume": 100.832, "trades": 4, "taker_buy_volume": 2192.0, "taker_buy_quote": 100.832}, {"ts": 1771194000000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 568.0, "quote_volume": 26.1536, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 26.1536}, {"ts": 1771194060000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 10216.0, "quote_volume": 470.1476, "trades": 6, "taker_buy_volume": 2116.0, "taker_buy_quote": 97.5476}, {"ts": 1771194120000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 3444.0, "quote_volume": 158.4984, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 34.2984}, {"ts": 1771194180000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194240000, "open": 0.046, "high": 0.0461, "low": 0.0459, "close": 0.0459, "volume": 7579.0, "quote_volume": 348.4133, "trades": 6, "taker_buy_volume": 1336.0, "taker_buy_quote": 61.5896}, {"ts": 1771194300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 862.0, "quote_volume": 39.7382, "trades": 2, "taker_buy_volume": 862.0, "taker_buy_quote": 39.7382}, {"ts": 1771194360000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 14756.0, "quote_volume": 680.3308, "trades": 10, "taker_buy_volume": 13816.0, "taker_buy_quote": 636.9968}, {"ts": 1771194420000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 2477.0, "quote_volume": 114.3201, "trades": 6, "taker_buy_volume": 1304.0, "taker_buy_quote": 60.2448}, {"ts": 1771194480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1941.0, "quote_volume": 89.6742, "trades": 3, "taker_buy_volume": 1941.0, "taker_buy_quote": 89.6742}, {"ts": 1771194540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1081.0, "quote_volume": 49.9422, "trades": 2, "taker_buy_volume": 1081.0, "taker_buy_quote": 49.9422}, {"ts": 1771194600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 209.0, "quote_volume": 9.6558, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.6558}, {"ts": 1771194660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 993.0, "quote_volume": 45.8766, "trades": 1, "taker_buy_volume": 993.0, "taker_buy_quote": 45.8766}, {"ts": 1771194720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 299.0, "quote_volume": 13.8138, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 13.8138}, {"ts": 1771194780000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 541.0, "quote_volume": 24.9942, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.6886}, {"ts": 1771194840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194900000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 567.0, "quote_volume": 26.2521, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 26.2521}, {"ts": 1771194960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195080000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 477.0, "quote_volume": 22.0851, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 22.0851}, {"ts": 1771195140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 253.0, "quote_volume": 11.7139, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.7139}, {"ts": 1771195200000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195260000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 492.0, "quote_volume": 22.7796, "trades": 3, "taker_buy_volume": 492.0, "taker_buy_quote": 22.7796}, {"ts": 1771195320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 268.0, "quote_volume": 12.4084, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.4084}, {"ts": 1771195440000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 9975.0, "quote_volume": 460.8748, "trades": 22, "taker_buy_volume": 298.0, "taker_buy_quote": 13.7974}, {"ts": 1771195500000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 521.0, "quote_volume": 24.1223, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 24.1223}, {"ts": 1771195620000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 239.0, "quote_volume": 11.0657, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0657}, {"ts": 1771195740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 298.0, "quote_volume": 13.7974, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.7974}, {"ts": 1771195800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 10978.0, "quote_volume": 507.1836, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 522.0, "quote_volume": 24.1686, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 24.1686}, {"ts": 1771195920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 298.0, "quote_volume": 13.7974, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 13.7974}, {"ts": 1771196040000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 223.0, "quote_volume": 10.3249, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3249}, {"ts": 1771196100000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196160000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 239.0, "quote_volume": 11.0657, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0657}, {"ts": 1771196220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 521.0, "quote_volume": 24.1223, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 24.1223}, {"ts": 1771196280000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 1317.0, "quote_volume": 60.8737, "trades": 4, "taker_buy_volume": 596.0, "taker_buy_quote": 27.5635}, {"ts": 1771196460000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 284.0, "quote_volume": 13.1208, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.1208}, {"ts": 1771196520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1933.0, "quote_volume": 89.1113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196580000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 1434.0, "quote_volume": 66.0116, "trades": 5, "taker_buy_volume": 476.0, "taker_buy_quote": 21.9436}, {"ts": 1771196640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1040.0, "quote_volume": 47.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196700000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 15208.0, "quote_volume": 698.0726, "trades": 4, "taker_buy_volume": 254.0, "taker_buy_quote": 11.684}, {"ts": 1771196760000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 312.0, "quote_volume": 14.352, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.352}, {"ts": 1771196820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196880000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 3197.0, "quote_volume": 146.7662, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 24.6263}, {"ts": 1771196940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197000000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 2303.0, "quote_volume": 105.736, "trades": 4, "taker_buy_volume": 2303.0, "taker_buy_quote": 105.736}, {"ts": 1771197060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 543.0, "quote_volume": 24.978, "trades": 3, "taker_buy_volume": 543.0, "taker_buy_quote": 24.978}, {"ts": 1771197120000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 283.0, "quote_volume": 13.0463, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.0463}, {"ts": 1771197240000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 565.0, "quote_volume": 26.0465, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 26.0465}, {"ts": 1771197300000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2836.0, "quote_volume": 130.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 267.0, "quote_volume": 12.3087, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.3087}, {"ts": 1771197420000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 3162.0, "quote_volume": 145.4757, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9257}, {"ts": 1771197480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 853.0, "quote_volume": 39.3233, "trades": 3, "taker_buy_volume": 853.0, "taker_buy_quote": 39.3233}, {"ts": 1771197540000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 2475.0, "quote_volume": 114.1242, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 21.9242}, {"ts": 1771197600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 860.0, "quote_volume": 39.646, "trades": 3, "taker_buy_volume": 860.0, "taker_buy_quote": 39.646}, {"ts": 1771197660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 238.0, "quote_volume": 10.9718, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.9718}, {"ts": 1771197720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 282.0, "quote_volume": 13.0002, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.0002}, {"ts": 1771197780000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 7208.0, "quote_volume": 332.219, "trades": 5, "taker_buy_volume": 660.0, "taker_buy_quote": 30.426}, {"ts": 1771197840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 222.0, "quote_volume": 10.2564, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.2564}, {"ts": 1771197900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 475.0, "quote_volume": 21.945, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 21.945}, {"ts": 1771197960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198080000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 974.0, "quote_volume": 45.0226, "trades": 4, "taker_buy_volume": 974.0, "taker_buy_quote": 45.0226}, {"ts": 1771198140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 311.0, "quote_volume": 14.3993, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.3993}, {"ts": 1771198200000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1002.0, "quote_volume": 46.3926, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 30.8821}, {"ts": 1771198260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 267.0, "quote_volume": 12.3888, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.3888}, {"ts": 1771198320000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 3399.0, "quote_volume": 157.3959, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 21.9684}, {"ts": 1771198380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 1133.0, "quote_volume": 52.4831, "trades": 4, "taker_buy_volume": 1133.0, "taker_buy_quote": 52.4831}, {"ts": 1771198560000, "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0462, "volume": 556.0, "quote_volume": 25.7346, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9968}, {"ts": 1771198620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 222.0, "quote_volume": 10.2786, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.2786}, {"ts": 1771198740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 577.0, "quote_volume": 26.7151, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 26.7151}, {"ts": 1771198800000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 534.0, "quote_volume": 24.7242, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 24.7242}, {"ts": 1771198980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 553.0, "quote_volume": 25.6039, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 9.5841}, {"ts": 1771199040000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199100000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 237.0, "quote_volume": 10.9968, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9968}, {"ts": 1771199160000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 11614.0, "quote_volume": 537.7786, "trades": 7, "taker_buy_volume": 504.0, "taker_buy_quote": 23.3856}, {"ts": 1771199220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 251.0, "quote_volume": 11.6464, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.6464}, {"ts": 1771199340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199400000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 2223.0, "quote_volume": 103.1472, "trades": 5, "taker_buy_volume": 2223.0, "taker_buy_quote": 103.1472}, {"ts": 1771199460000, "open": 0.0465, "high": 0.0465, "low": 0.0463, "close": 0.0464, "volume": 1537.0, "quote_volume": 71.2505, "trades": 5, "taker_buy_volume": 563.0, "taker_buy_quote": 26.1543}, {"ts": 1771199520000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 296.0, "quote_volume": 13.7344, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7344}, {"ts": 1771199640000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2900.0, "quote_volume": 134.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199700000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 1196.0, "quote_volume": 55.2805, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.7139}, {"ts": 1771199760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 505.0, "quote_volume": 23.3815, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 23.3815}, {"ts": 1771199820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 9282.0, "quote_volume": 428.8284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199940000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 680.0, "quote_volume": 31.3971, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 22.6842}, {"ts": 1771200000000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 4094.0, "quote_volume": 188.8447, "trades": 7, "taker_buy_volume": 1113.0, "taker_buy_quote": 51.4206}, {"ts": 1771200060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 20660.0, "quote_volume": 952.426, "trades": 6, "taker_buy_volume": 20660.0, "taker_buy_quote": 952.426}, {"ts": 1771200120000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 3435.0, "quote_volume": 158.0354, "trades": 3, "taker_buy_volume": 254.0, "taker_buy_quote": 11.7094}, {"ts": 1771200180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 239.0, "quote_volume": 11.0179, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0179}, {"ts": 1771200240000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 13407.0, "quote_volume": 617.9815, "trades": 11, "taker_buy_volume": 5114.0, "taker_buy_quote": 235.7554}, {"ts": 1771200300000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 3416.0, "quote_volume": 157.4999, "trades": 5, "taker_buy_volume": 3108.0, "taker_buy_quote": 143.3011}, {"ts": 1771200360000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 6968.0, "quote_volume": 321.9468, "trades": 8, "taker_buy_volume": 6791.0, "taker_buy_quote": 313.7694}, {"ts": 1771200420000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200480000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 1144.0, "quote_volume": 52.988, "trades": 4, "taker_buy_volume": 1144.0, "taker_buy_quote": 52.988}, {"ts": 1771200540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 208.0, "quote_volume": 9.6512, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.6512}, {"ts": 1771200660000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 506.0, "quote_volume": 23.4486, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.4486}, {"ts": 1771200720000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 521.0, "quote_volume": 24.1223, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 24.1223}, {"ts": 1771200900000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 12604.0, "quote_volume": 583.5652, "trades": 3, "taker_buy_volume": 12604.0, "taker_buy_quote": 583.5652}, {"ts": 1771201020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 551.0, "quote_volume": 25.5664, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.5664}, {"ts": 1771201080000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 268.0, "quote_volume": 12.4352, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.4352}, {"ts": 1771201140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1647.0, "quote_volume": 76.2561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201200000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 6565.0, "quote_volume": 304.0054, "trades": 6, "taker_buy_volume": 3640.0, "taker_buy_quote": 168.5779}, {"ts": 1771201260000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2019.0, "quote_volume": 93.2778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 268.0, "quote_volume": 12.4084, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.4084}, {"ts": 1771201380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 208.0, "quote_volume": 9.6304, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.6304}, {"ts": 1771201440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 256.0, "quote_volume": 11.8272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201500000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 57860.0, "quote_volume": 2678.8489, "trades": 33, "taker_buy_volume": 54560.0, "taker_buy_quote": 2526.0964}, {"ts": 1771201560000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1693.0, "quote_volume": 78.3859, "trades": 4, "taker_buy_volume": 1693.0, "taker_buy_quote": 78.3859}, {"ts": 1771201620000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 8584.0, "quote_volume": 397.4392, "trades": 7, "taker_buy_volume": 6854.0, "taker_buy_quote": 317.3402}, {"ts": 1771201680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 237.0, "quote_volume": 10.9968, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9968}, {"ts": 1771201740000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 3959.0, "quote_volume": 183.3492, "trades": 4, "taker_buy_volume": 475.0, "taker_buy_quote": 22.04}, {"ts": 1771201800000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 10544.0, "quote_volume": 488.1872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1533.0, "quote_volume": 70.8246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 446.0, "quote_volume": 20.6498, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.6498}, {"ts": 1771201980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202040000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 16469.0, "quote_volume": 762.5147, "trades": 6, "taker_buy_volume": 13633.0, "taker_buy_quote": 631.2079}, {"ts": 1771202100000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 793.0, "quote_volume": 36.7352, "trades": 4, "taker_buy_volume": 793.0, "taker_buy_quote": 36.7352}, {"ts": 1771202160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2816.0, "quote_volume": 130.3808, "trades": 2, "taker_buy_volume": 2651.0, "taker_buy_quote": 122.7413}, {"ts": 1771202280000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 660.0, "quote_volume": 30.5426, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 23.4278}, {"ts": 1771202340000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 961.0, "quote_volume": 44.4221, "trades": 4, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0657}, {"ts": 1771202400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 3673.0, "quote_volume": 170.0895, "trades": 8, "taker_buy_volume": 3673.0, "taker_buy_quote": 170.0895}, {"ts": 1771202520000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 928.0, "quote_volume": 42.9664, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 42.9664}, {"ts": 1771202580000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 4155.0, "quote_volume": 192.4062, "trades": 5, "taker_buy_volume": 2153.0, "taker_buy_quote": 99.7136}, {"ts": 1771202640000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2925.0, "quote_volume": 135.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2955.0, "quote_volume": 136.8165, "trades": 5, "taker_buy_volume": 2955.0, "taker_buy_quote": 136.8165}, {"ts": 1771202760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 476.0, "quote_volume": 22.0388, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.0388}, {"ts": 1771202820000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202880000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 297.0, "quote_volume": 13.7511, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.7511}, {"ts": 1771202940000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 268.0, "quote_volume": 12.4084, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.4084}, {"ts": 1771203000000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 3720.0, "quote_volume": 172.236, "trades": 4, "taker_buy_volume": 3536.0, "taker_buy_quote": 163.7168}, {"ts": 1771203060000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 846.0, "quote_volume": 39.195, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6928}, {"ts": 1771203120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 446.0, "quote_volume": 20.6944, "trades": 3, "taker_buy_volume": 446.0, "taker_buy_quote": 20.6944}, {"ts": 1771203180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 519.0, "quote_volume": 24.0816, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 24.0816}, {"ts": 1771203360000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 5280.0, "quote_volume": 244.4848, "trades": 5, "taker_buy_volume": 208.0, "taker_buy_quote": 9.6512}, {"ts": 1771203420000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203480000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 283.0, "quote_volume": 13.1029, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.1029}, {"ts": 1771203540000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 491.0, "quote_volume": 22.7333, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 22.7333}, {"ts": 1771203600000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203660000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2331.0, "quote_volume": 107.9253, "trades": 3, "taker_buy_volume": 608.0, "taker_buy_quote": 28.1504}, {"ts": 1771203720000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1376.0, "quote_volume": 63.7088, "trades": 5, "taker_buy_volume": 1376.0, "taker_buy_quote": 63.7088}, {"ts": 1771203780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 150.0, "quote_volume": 6.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 5568.0, "quote_volume": 258.3552, "trades": 3, "taker_buy_volume": 5568.0, "taker_buy_quote": 258.3552}, {"ts": 1771203960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 238.0, "quote_volume": 11.0432, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.0432}, {"ts": 1771204020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204080000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 417.0, "quote_volume": 19.3488, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 19.3488}, {"ts": 1771204140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 521.0, "quote_volume": 24.1744, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 24.1744}, {"ts": 1771204200000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3560.0, "quote_volume": 165.184, "trades": 4, "taker_buy_volume": 3560.0, "taker_buy_quote": 165.184}, {"ts": 1771204260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3073.0, "quote_volume": 142.5872, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9968}, {"ts": 1771204320000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 223.0, "quote_volume": 10.3472, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3472}, {"ts": 1771204380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 129.0, "quote_volume": 5.9727, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 5.9727}, {"ts": 1771204440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 566.0, "quote_volume": 26.2058, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 26.2058}, {"ts": 1771204500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 624.0, "quote_volume": 28.8912, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 28.8912}, {"ts": 1771204560000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 772.0, "quote_volume": 35.7644, "trades": 4, "taker_buy_volume": 772.0, "taker_buy_quote": 35.7644}, {"ts": 1771204680000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 862.0, "quote_volume": 39.9343, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9968}, {"ts": 1771204740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 3416.0, "quote_volume": 158.1831, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 22.7556}, {"ts": 1771204860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 237.0, "quote_volume": 10.9731, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9731}, {"ts": 1771204980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 476.0, "quote_volume": 22.0388, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.0388}, {"ts": 1771205040000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2925.0, "quote_volume": 135.135, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 135.135}, {"ts": 1771205100000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 3351.0, "quote_volume": 154.8444, "trades": 4, "taker_buy_volume": 282.0, "taker_buy_quote": 13.0566}, {"ts": 1771205160000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 6058.0, "quote_volume": 279.9049, "trades": 7, "taker_buy_volume": 3178.0, "taker_buy_quote": 146.8489}, {"ts": 1771205220000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 26111.0, "quote_volume": 1206.3282, "trades": 6, "taker_buy_volume": 24000.0, "taker_buy_quote": 1108.8}, {"ts": 1771205280000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 252.0, "quote_volume": 11.6424, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6424}, {"ts": 1771205340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 238.0, "quote_volume": 10.9956, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.9956}, {"ts": 1771205400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 410.0, "quote_volume": 18.942, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 18.942}, {"ts": 1771205460000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 223.0, "quote_volume": 10.3249, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.3249}, {"ts": 1771205520000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 519.0, "quote_volume": 24.0297, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 24.0297}, {"ts": 1771205580000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 2420.0, "quote_volume": 111.8263, "trades": 3, "taker_buy_volume": 697.0, "taker_buy_quote": 32.2237}, {"ts": 1771205640000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 312.0, "quote_volume": 14.4144, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 14.4144}, {"ts": 1771205760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 311.0, "quote_volume": 14.3682, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.3682}, {"ts": 1771205820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 550.0, "quote_volume": 25.41, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 25.41}, {"ts": 1771205940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 237.0, "quote_volume": 10.9494, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9494}, {"ts": 1771206000000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 283.0, "quote_volume": 13.0463, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.0463}, {"ts": 1771206120000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1338.0, "quote_volume": 61.707, "trades": 5, "taker_buy_volume": 1338.0, "taker_buy_quote": 61.707}, {"ts": 1771206180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 268.0, "quote_volume": 12.3816, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.3816}, {"ts": 1771206300000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206360000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206420000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 475.0, "quote_volume": 21.945, "trades": 3, "taker_buy_volume": 475.0, "taker_buy_quote": 21.945}, {"ts": 1771206480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 238.0, "quote_volume": 10.9956, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.9956}, {"ts": 1771206540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 297.0, "quote_volume": 13.7214, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.7214}, {"ts": 1771206660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 490.0, "quote_volume": 22.638, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.638}, {"ts": 1771206720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 356.0, "quote_volume": 16.4472, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 16.4472}, {"ts": 1771206900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1358.0, "quote_volume": 62.7396, "trades": 4, "taker_buy_volume": 670.0, "taker_buy_quote": 30.954}, {"ts": 1771206960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207260000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1679.0, "quote_volume": 77.5698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 958.0, "quote_volume": 44.2596, "trades": 4, "taker_buy_volume": 509.0, "taker_buy_quote": 23.5158}, {"ts": 1771207380000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1060.0, "quote_volume": 49.078, "trades": 3, "taker_buy_volume": 1060.0, "taker_buy_quote": 49.078}, {"ts": 1771207560000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207620000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2925.0, "quote_volume": 135.4275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207800000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 666.0, "quote_volume": 30.7692, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 30.7692}, {"ts": 1771207920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 735.0, "quote_volume": 34.0305, "trades": 2, "taker_buy_volume": 735.0, "taker_buy_quote": 34.0305}, {"ts": 1771207980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208040000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208100000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 402.0, "quote_volume": 18.5886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 254.0, "quote_volume": 11.7348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208220000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 526.0, "quote_volume": 24.3012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3052.0, "quote_volume": 141.0024, "trades": 3, "taker_buy_volume": 3052.0, "taker_buy_quote": 141.0024}, {"ts": 1771208460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 265.0, "quote_volume": 12.2165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 277.0, "quote_volume": 12.7697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 561.0, "quote_volume": 25.8621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 755.0, "quote_volume": 34.881, "trades": 2, "taker_buy_volume": 755.0, "taker_buy_quote": 34.881}, {"ts": 1771208760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 253.0, "quote_volume": 11.6633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208820000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 569.0, "quote_volume": 26.2309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209000000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1194.0, "quote_volume": 55.0434, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 30.7948}, {"ts": 1771209060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209120000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 217.0, "quote_volume": 10.0037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 302.0, "quote_volume": 13.9222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209240000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 683.0, "quote_volume": 31.4863, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 31.4863}, {"ts": 1771209300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 481.0, "quote_volume": 22.1741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 2467.0, "quote_volume": 113.9453, "trades": 2, "taker_buy_volume": 2166.0, "taker_buy_quote": 100.0692}, {"ts": 1771209420000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 285.0, "quote_volume": 13.1385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 268.0, "quote_volume": 12.3548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 461.0, "quote_volume": 21.2521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 235.0, "quote_volume": 10.8335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209840000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 294.0, "quote_volume": 13.5534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 238.0, "quote_volume": 10.9718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1679.0, "quote_volume": 77.4019, "trades": 5, "taker_buy_volume": 1108.0, "taker_buy_quote": 51.0788}, {"ts": 1771210080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 299.0, "quote_volume": 13.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 272.0, "quote_volume": 12.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 569.0, "quote_volume": 26.174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 559.0, "quote_volume": 25.7699, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 25.7699}, {"ts": 1771210440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 285.0, "quote_volume": 13.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 515.0, "quote_volume": 23.69, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 496.0, "quote_volume": 22.8656, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 22.8656}, {"ts": 1771210620000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 252.0, "quote_volume": 11.6172, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6172}, {"ts": 1771210680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 585.0, "quote_volume": 26.91, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210740000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 553.0, "quote_volume": 25.4933, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 25.4933}, {"ts": 1771210800000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1811.0, "quote_volume": 83.4587, "trades": 5, "taker_buy_volume": 1527.0, "taker_buy_quote": 70.3947}, {"ts": 1771210860000, "open": 0.046, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 571.0, "quote_volume": 26.3276, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 14.2296}, {"ts": 1771210920000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 227.0, "quote_volume": 10.4874, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.4874}, {"ts": 1771210980000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 498.0, "quote_volume": 22.908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 517.0, "quote_volume": 23.8059, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0179}, {"ts": 1771211100000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 465.0, "quote_volume": 21.4365, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 21.4365}, {"ts": 1771211160000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 280.0, "quote_volume": 12.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 418.0, "quote_volume": 19.228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 514.0, "quote_volume": 23.6954, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 23.6954}, {"ts": 1771211340000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 221.0, "quote_volume": 10.1881, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.1881}, {"ts": 1771211400000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 547.0, "quote_volume": 25.162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2862.0, "quote_volume": 131.9382, "trades": 6, "taker_buy_volume": 2862.0, "taker_buy_quote": 131.9382}, {"ts": 1771211520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 396.0, "quote_volume": 18.216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211580000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 569.0, "quote_volume": 26.2025, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 13.1385}, {"ts": 1771211640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 235.0, "quote_volume": 10.8335, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 10.8335}, {"ts": 1771211700000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 516.0, "quote_volume": 23.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 178.0, "quote_volume": 8.2058, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 8.2058}, {"ts": 1771211820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 303.0, "quote_volume": 13.938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 3249.0, "quote_volume": 149.7544, "trades": 4, "taker_buy_volume": 3004.0, "taker_buy_quote": 138.4844}, {"ts": 1771211940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212000000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 420.0, "quote_volume": 19.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 297.0, "quote_volume": 13.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212120000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212180000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 208.0, "quote_volume": 9.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 473.0, "quote_volume": 21.758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 548.0, "quote_volume": 25.2628, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 25.2628}, {"ts": 1771212360000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 8560.0, "quote_volume": 393.667, "trades": 17, "taker_buy_volume": 1732.0, "taker_buy_quote": 79.672}, {"ts": 1771212420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 576.0, "quote_volume": 26.4384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1305.0, "quote_volume": 60.03, "trades": 4, "taker_buy_volume": 1305.0, "taker_buy_quote": 60.03}, {"ts": 1771212540000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 5394.0, "quote_volume": 248.1536, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 13.6456}, {"ts": 1771212600000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 1277.0, "quote_volume": 58.7153, "trades": 5, "taker_buy_volume": 720.0, "taker_buy_quote": 33.12}, {"ts": 1771212660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 532.0, "quote_volume": 24.5252, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 24.5252}, {"ts": 1771212720000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 5761.0, "quote_volume": 264.9819, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3873.0, "quote_volume": 178.158, "trades": 8, "taker_buy_volume": 948.0, "taker_buy_quote": 43.608}, {"ts": 1771212840000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 900.0, "quote_volume": 41.4, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 41.4}, {"ts": 1771212900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 281.0, "quote_volume": 12.9541, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.9541}, {"ts": 1771212960000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3833.0, "quote_volume": 176.318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213020000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 4812.0, "quote_volume": 221.3786, "trades": 5, "taker_buy_volume": 563.0, "taker_buy_quote": 25.9246}, {"ts": 1771213080000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 300.0, "quote_volume": 13.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 616.0, "quote_volume": 28.3056, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 14.352}, {"ts": 1771213200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 281.0, "quote_volume": 12.926, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.926}, {"ts": 1771213260000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 519.0, "quote_volume": 23.8221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 490.0, "quote_volume": 22.54, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.54}, {"ts": 1771213380000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 2975.0, "quote_volume": 136.82, "trades": 5, "taker_buy_volume": 2675.0, "taker_buy_quote": 123.05}, {"ts": 1771213440000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 469.0, "quote_volume": 21.5992, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6172}, {"ts": 1771213500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 252.0, "quote_volume": 11.6172, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6172}, {"ts": 1771213560000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 674.0, "quote_volume": 30.9536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213620000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 557.0, "quote_volume": 25.5916, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 11.638}, {"ts": 1771213680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 476.0, "quote_volume": 21.896, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.896}, {"ts": 1771213740000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 5171.0, "quote_volume": 237.7079, "trades": 6, "taker_buy_volume": 3590.0, "taker_buy_quote": 165.14}, {"ts": 1771213800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 529.0, "quote_volume": 24.2811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213860000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 505.0, "quote_volume": 23.23, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 23.23}, {"ts": 1771213920000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 223.0, "quote_volume": 10.258, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 10.258}, {"ts": 1771213980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 570.0, "quote_volume": 26.163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 536.0, "quote_volume": 24.656, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 24.656}, {"ts": 1771214100000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3691.0, "quote_volume": 169.786, "trades": 5, "taker_buy_volume": 3404.0, "taker_buy_quote": 156.584}, {"ts": 1771214160000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 513.0, "quote_volume": 23.598, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 12.972}, {"ts": 1771214220000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 268.0, "quote_volume": 12.328, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.328}, {"ts": 1771214280000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 4061.0, "quote_volume": 186.7534, "trades": 5, "taker_buy_volume": 3535.0, "taker_buy_quote": 162.61}, {"ts": 1771214340000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 534.0, "quote_volume": 24.6174, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 24.6174}, {"ts": 1771214400000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 211.0, "quote_volume": 9.706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 447.0, "quote_volume": 20.562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214520000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 2624.0, "quote_volume": 120.9946, "trades": 6, "taker_buy_volume": 2624.0, "taker_buy_quote": 120.9946}, {"ts": 1771214580000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 282.0, "quote_volume": 13.0284, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.0284}, {"ts": 1771214640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 433.0, "quote_volume": 19.9613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214700000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1026.0, "quote_volume": 47.3706, "trades": 4, "taker_buy_volume": 720.0, "taker_buy_quote": 33.264}, {"ts": 1771214760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 563.0, "quote_volume": 26.0669, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 26.0669}, {"ts": 1771214820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 226.0, "quote_volume": 10.4412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214880000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 526.0, "quote_volume": 24.2746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 419.0, "quote_volume": 19.3578, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 19.3578}, {"ts": 1771215000000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 6090.0, "quote_volume": 281.334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 420.0, "quote_volume": 19.362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4751.0, "quote_volume": 219.4962, "trades": 7, "taker_buy_volume": 4751.0, "taker_buy_quote": 219.4962}, {"ts": 1771215180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 515.0, "quote_volume": 23.7415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 476.0, "quote_volume": 21.9436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 246.0, "quote_volume": 11.3406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1251.0, "quote_volume": 57.7962, "trades": 3, "taker_buy_volume": 1251.0, "taker_buy_quote": 57.7962}, {"ts": 1771215540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 304.0, "quote_volume": 14.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 314.0, "quote_volume": 14.5068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 508.0, "quote_volume": 23.4696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 13650.0, "quote_volume": 630.7294, "trades": 7, "taker_buy_volume": 11439.0, "taker_buy_quote": 528.5812}, {"ts": 1771215840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 274.0, "quote_volume": 12.6588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216260000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1492.0, "quote_volume": 69.0796, "trades": 2, "taker_buy_volume": 1492.0, "taker_buy_quote": 69.0796}, {"ts": 1771216320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 333.0, "quote_volume": 15.3966, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 5.556}, {"ts": 1771216500000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 390.0, "quote_volume": 18.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2048.0, "quote_volume": 94.6176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216680000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3896.0, "quote_volume": 179.9952, "trades": 4, "taker_buy_volume": 3896.0, "taker_buy_quote": 179.9952}, {"ts": 1771216740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216860000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 6732.0, "quote_volume": 310.6377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217040000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217160000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2925.0, "quote_volume": 135.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217340000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 36755.0, "quote_volume": 1694.7644, "trades": 8, "taker_buy_volume": 3589.0, "taker_buy_quote": 165.8118}, {"ts": 1771217400000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 549.0, "quote_volume": 25.4187, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 25.4187}, {"ts": 1771217460000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 297.0, "quote_volume": 13.7511, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.7511}, {"ts": 1771217520000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 641.0, "quote_volume": 29.6783, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 29.6783}, {"ts": 1771217580000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 579.0, "quote_volume": 26.8656, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 26.8656}, {"ts": 1771217640000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217700000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 238.0, "quote_volume": 11.0432, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 11.0432}, {"ts": 1771217760000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 237.0, "quote_volume": 10.9968, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9968}, {"ts": 1771217820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 505.0, "quote_volume": 23.432, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 23.432}, {"ts": 1771217940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 237.0, "quote_volume": 10.9968, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.9968}, {"ts": 1771218000000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 47886.0, "quote_volume": 2226.637, "trades": 24, "taker_buy_volume": 44961.0, "taker_buy_quote": 2090.6245}, {"ts": 1771218060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 267.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4155}, {"ts": 1771218120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 489.0, "quote_volume": 22.6896, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 22.6896}, {"ts": 1771218180000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 215.0, "quote_volume": 9.9545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 510.0, "quote_volume": 23.613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 547.0, "quote_volume": 25.3808, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 25.3808}, {"ts": 1771218360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 3048.0, "quote_volume": 141.1224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218420000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 12612.0, "quote_volume": 582.6744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218480000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 460.0, "quote_volume": 21.298, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 21.298}, {"ts": 1771218540000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 534.0, "quote_volume": 24.7242, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 24.7242}, {"ts": 1771218600000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 463.0, "quote_volume": 21.4121, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 9.9545}, {"ts": 1771218660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2677.0, "quote_volume": 123.6774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218720000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 1345.0, "quote_volume": 62.0282, "trades": 5, "taker_buy_volume": 1193.0, "taker_buy_quote": 55.021}, {"ts": 1771218780000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 243.0, "quote_volume": 11.2023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218840000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 978.0, "quote_volume": 45.015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 490.0, "quote_volume": 22.589, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.589}, {"ts": 1771218960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 282.0, "quote_volume": 13.0002, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.0002}, {"ts": 1771219020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 525.0, "quote_volume": 24.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219080000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 990.0, "quote_volume": 45.6152, "trades": 3, "taker_buy_volume": 752.0, "taker_buy_quote": 34.6672}, {"ts": 1771219140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 579.0, "quote_volume": 26.6919, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 26.6919}, {"ts": 1771219200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 248.0, "quote_volume": 11.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219260000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 561.0, "quote_volume": 25.8343, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 13.0463}, {"ts": 1771219320000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 252.0, "quote_volume": 11.6172, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6172}, {"ts": 1771219380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 442.0, "quote_volume": 20.332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219440000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 2143.0, "quote_volume": 98.4819, "trades": 4, "taker_buy_volume": 1169.0, "taker_buy_quote": 53.6779}, {"ts": 1771219500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 536.0, "quote_volume": 24.656, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 24.656}, {"ts": 1771219560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 13866.0, "quote_volume": 635.0628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 15642.0, "quote_volume": 716.4036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220100000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 2883.0, "quote_volume": 132.0414, "trades": 3, "taker_buy_volume": 2883.0, "taker_buy_quote": 132.0414}, {"ts": 1771220220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 321.0, "quote_volume": 14.7018, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.7018}, {"ts": 1771220280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220340000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 15553.0, "quote_volume": 712.1596, "trades": 10, "taker_buy_volume": 10320.0, "taker_buy_quote": 472.656}, {"ts": 1771220400000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 4129.0, "quote_volume": 189.1335, "trades": 3, "taker_buy_volume": 4129.0, "taker_buy_quote": 189.1335}, {"ts": 1771220460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 283.0, "quote_volume": 12.9897, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.9897}, {"ts": 1771220520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 253.0, "quote_volume": 11.6127, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.6127}, {"ts": 1771220640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 283.0, "quote_volume": 12.9897, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.9897}, {"ts": 1771220700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 208.0, "quote_volume": 9.5472, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.5472}, {"ts": 1771220820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 298.0, "quote_volume": 13.6782, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.6782}, {"ts": 1771220880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 238.0, "quote_volume": 10.9242, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.9242}, {"ts": 1771220940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 268.0, "quote_volume": 12.3012, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.3012}, {"ts": 1771221060000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 7332.0, "quote_volume": 335.8488, "trades": 4, "taker_buy_volume": 432.0, "taker_buy_quote": 19.8288}, {"ts": 1771221120000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 313.0, "quote_volume": 14.3667, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.3667}, {"ts": 1771221240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 239.0, "quote_volume": 10.9701, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.9701}, {"ts": 1771221300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 298.0, "quote_volume": 13.6782, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 13.6782}, {"ts": 1771221420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 492.0, "quote_volume": 22.5828, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 22.5828}, {"ts": 1771221480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3102.0, "quote_volume": 142.3818, "trades": 4, "taker_buy_volume": 2883.0, "taker_buy_quote": 132.3297}, {"ts": 1771221540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3499.0, "quote_volume": 160.6041, "trades": 3, "taker_buy_volume": 3499.0, "taker_buy_quote": 160.6041}, {"ts": 1771221600000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 3416.0, "quote_volume": 156.8152, "trades": 4, "taker_buy_volume": 491.0, "taker_buy_quote": 22.5577}, {"ts": 1771221660000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2048.0, "quote_volume": 94.0032, "trades": 2, "taker_buy_volume": 2048.0, "taker_buy_quote": 94.0032}, {"ts": 1771221720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 327.0, "quote_volume": 15.042, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 15.042}, {"ts": 1771221780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 268.0, "quote_volume": 12.328, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.328}, {"ts": 1771221840000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221900000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 476.0, "quote_volume": 21.896, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.896}, {"ts": 1771221960000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 223.0, "quote_volume": 10.258, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.258}, {"ts": 1771222080000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 461.0, "quote_volume": 21.206, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.206}, {"ts": 1771222140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 208.0, "quote_volume": 9.568, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.568}, {"ts": 1771222260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 253.0, "quote_volume": 11.638, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.638}, {"ts": 1771222320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 267.0, "quote_volume": 12.282, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.282}, {"ts": 1771222440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 506.0, "quote_volume": 23.276, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.276}, {"ts": 1771222500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 223.0, "quote_volume": 10.258, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.258}, {"ts": 1771222620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 297.0, "quote_volume": 13.662, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.662}, {"ts": 1771222680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 475.0, "quote_volume": 21.85, "trades": 4, "taker_buy_volume": 475.0, "taker_buy_quote": 21.85}, {"ts": 1771222800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 9127.0, "quote_volume": 418.9293, "trades": 10, "taker_buy_volume": 9127.0, "taker_buy_quote": 418.9293}, {"ts": 1771222860000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 297.0, "quote_volume": 13.662, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.662}, {"ts": 1771222920000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 8715.0, "quote_volume": 399.5681, "trades": 10, "taker_buy_volume": 1286.0, "taker_buy_quote": 59.0274}, {"ts": 1771222980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2564.0, "quote_volume": 117.6876, "trades": 3, "taker_buy_volume": 2564.0, "taker_buy_quote": 117.6876}, {"ts": 1771223100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 491.0, "quote_volume": 22.5369, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 22.5369}, {"ts": 1771223160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 268.0, "quote_volume": 12.3012, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.3012}, {"ts": 1771223220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 429.0, "quote_volume": 19.6482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 74645.0, "quote_volume": 3423.8883, "trades": 29, "taker_buy_volume": 6398.0, "taker_buy_quote": 293.6682}, {"ts": 1771223340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 268.0, "quote_volume": 12.3012, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.3012}, {"ts": 1771223400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 53815.0, "quote_volume": 2470.1085, "trades": 9, "taker_buy_volume": 30451.0, "taker_buy_quote": 1397.7009}, {"ts": 1771223460000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1799.0, "quote_volume": 82.7734, "trades": 5, "taker_buy_volume": 1799.0, "taker_buy_quote": 82.7734}, {"ts": 1771223520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2164.0, "quote_volume": 99.7604, "trades": 5, "taker_buy_volume": 2164.0, "taker_buy_quote": 99.7604}, {"ts": 1771223580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 208.0, "quote_volume": 9.5888, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.5888}, {"ts": 1771223700000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 312.0, "quote_volume": 14.3832, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 14.3832}, {"ts": 1771223760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 490.0, "quote_volume": 22.589, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.589}, {"ts": 1771223880000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 223.0, "quote_volume": 10.2803, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.2803}, {"ts": 1771224000000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 267.0, "quote_volume": 12.3087, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.3087}, {"ts": 1771224060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 535.0, "quote_volume": 24.6635, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 24.6635}, {"ts": 1771224180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 208.0, "quote_volume": 9.5888, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.5888}, {"ts": 1771224240000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 475.0, "quote_volume": 21.8975, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 21.8975}, {"ts": 1771224360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 252.0, "quote_volume": 11.6172, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6172}, {"ts": 1771224480000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 5483.0, "quote_volume": 252.2403, "trades": 4, "taker_buy_volume": 223.0, "taker_buy_quote": 10.2803}, {"ts": 1771224540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 283.0, "quote_volume": 13.018, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.018}, {"ts": 1771224660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 535.0, "quote_volume": 24.61, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 24.61}, {"ts": 1771224720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 672.0, "quote_volume": 30.912, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 30.912}, {"ts": 1771224780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2583.0, "quote_volume": 118.818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224840000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 521.0, "quote_volume": 23.966, "trades": 4, "taker_buy_volume": 521.0, "taker_buy_quote": 23.966}, {"ts": 1771224900000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 981.0, "quote_volume": 45.126, "trades": 5, "taker_buy_volume": 981.0, "taker_buy_quote": 45.126}, {"ts": 1771224960000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3223.0, "quote_volume": 148.258, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 13.708}, {"ts": 1771225080000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 5698.0, "quote_volume": 262.2994, "trades": 6, "taker_buy_volume": 5698.0, "taker_buy_quote": 262.2994}, {"ts": 1771225140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2095.0, "quote_volume": 96.5795, "trades": 1, "taker_buy_volume": 2095.0, "taker_buy_quote": 96.5795}, {"ts": 1771225200000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 5786.0, "quote_volume": 265.6354, "trades": 6, "taker_buy_volume": 580.0, "taker_buy_quote": 26.68}, {"ts": 1771225260000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225380000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 521.0, "quote_volume": 23.9139, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 23.9139}, {"ts": 1771225440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 224.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2816}, {"ts": 1771225500000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 302.0, "quote_volume": 13.8618, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 13.8618}, {"ts": 1771225560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 476.0, "quote_volume": 21.896, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.896}, {"ts": 1771225620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225740000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 3372.0, "quote_volume": 154.8195, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 20.562}, {"ts": 1771225800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3076.0, "quote_volume": 141.1884, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.9701}, {"ts": 1771225860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225920000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 5814.0, "quote_volume": 266.8626, "trades": 3, "taker_buy_volume": 5814.0, "taker_buy_quote": 266.8626}, {"ts": 1771225980000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3173.0, "quote_volume": 145.6407, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 15.4224}, {"ts": 1771226040000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 653.0, "quote_volume": 29.9727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 276.0, "quote_volume": 12.6684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226340000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226400000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 254.0, "quote_volume": 11.6586, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.6586}, {"ts": 1771226580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 523.0, "quote_volume": 24.0057, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 24.0057}, {"ts": 1771226700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3103.0, "quote_volume": 142.4277, "trades": 2, "taker_buy_volume": 3103.0, "taker_buy_quote": 142.4277}, {"ts": 1771226760000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 209.0, "quote_volume": 9.614, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.614}, {"ts": 1771226820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 209.0, "quote_volume": 9.614, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.614}, {"ts": 1771226880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 284.0, "quote_volume": 13.0356, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.0356}, {"ts": 1771227000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 493.0, "quote_volume": 22.6287, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 22.6287}, {"ts": 1771227060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3297.0, "quote_volume": 151.3323, "trades": 4, "taker_buy_volume": 3297.0, "taker_buy_quote": 151.3323}, {"ts": 1771227180000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 492.0, "quote_volume": 22.632, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 22.632}, {"ts": 1771227240000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 283.0, "quote_volume": 13.018, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.018}, {"ts": 1771227300000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 4697.0, "quote_volume": 216.0859, "trades": 10, "taker_buy_volume": 4001.0, "taker_buy_quote": 184.0699}, {"ts": 1771227420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 297.0, "quote_volume": 13.6917, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.6917}, {"ts": 1771227480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 537.0, "quote_volume": 24.702, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 24.702}, {"ts": 1771227600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1290.0, "quote_volume": 59.082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227720000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 727.0, "quote_volume": 33.2748, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 23.3122}, {"ts": 1771227780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 239.0, "quote_volume": 10.9462, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.9462}, {"ts": 1771227840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 450.0, "quote_volume": 20.61, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 20.61}, {"ts": 1771227900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 254.0, "quote_volume": 11.6586, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.6586}, {"ts": 1771227960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 522.0, "quote_volume": 23.9598, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 23.9598}, {"ts": 1771228020000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228080000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 12320.0, "quote_volume": 564.256, "trades": 22, "taker_buy_volume": 3425.0, "taker_buy_quote": 156.865}, {"ts": 1771228200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228320000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 3179.0, "quote_volume": 145.6236, "trades": 6, "taker_buy_volume": 254.0, "taker_buy_quote": 11.6586}, {"ts": 1771228380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 1798.0, "quote_volume": 82.3484, "trades": 2, "taker_buy_volume": 1798.0, "taker_buy_quote": 82.3484}, {"ts": 1771228440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228500000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 2925.0, "quote_volume": 133.965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 128.0, "quote_volume": 5.8624, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.8624}, {"ts": 1771228740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 279.0, "quote_volume": 12.7782, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.7782}, {"ts": 1771228920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 495.0, "quote_volume": 22.671, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 22.671}, {"ts": 1771229040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 224.0, "quote_volume": 10.2816, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2816}, {"ts": 1771229160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1454.0, "quote_volume": 66.7386, "trades": 2, "taker_buy_volume": 1454.0, "taker_buy_quote": 66.7386}, {"ts": 1771229220000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229280000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 539.0, "quote_volume": 24.7401, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 24.7401}, {"ts": 1771229340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 9834.0, "quote_volume": 450.3972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 494.0, "quote_volume": 22.6746, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 22.6746}, {"ts": 1771229520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 314.0, "quote_volume": 14.4126, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 14.4126}, {"ts": 1771229580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 522.0, "quote_volume": 23.9598, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 23.9598}, {"ts": 1771229700000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 254.0, "quote_volume": 11.6586, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.6586}, {"ts": 1771229820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 240.0, "quote_volume": 11.016, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 11.016}, {"ts": 1771229880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 6311.0, "quote_volume": 289.6749, "trades": 4, "taker_buy_volume": 6311.0, "taker_buy_quote": 289.6749}, {"ts": 1771229940000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 208.0, "quote_volume": 9.568, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.568}, {"ts": 1771230000000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 493.0, "quote_volume": 22.678, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 22.678}, {"ts": 1771230060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 778.0, "quote_volume": 35.788, "trades": 2, "taker_buy_volume": 778.0, "taker_buy_quote": 35.788}, {"ts": 1771230120000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 566.0, "quote_volume": 26.0063, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 12.374}, {"ts": 1771230180000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 209.0, "quote_volume": 9.614, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.614}, {"ts": 1771230240000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3267.0, "quote_volume": 150.282, "trades": 4, "taker_buy_volume": 3267.0, "taker_buy_quote": 150.282}, {"ts": 1771230360000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230600000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 207.0, "quote_volume": 9.4806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230840000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 568.0, "quote_volume": 26.0453, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 14.1831}, {"ts": 1771230900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 509.0, "quote_volume": 23.3122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 535.0, "quote_volume": 24.503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 298.0, "quote_volume": 13.6484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 210.0, "quote_volume": 9.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231320000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 529.0, "quote_volume": 24.2282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231440000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231500000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 224.0, "quote_volume": 10.2592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 302.0, "quote_volume": 13.8316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 626.0, "quote_volume": 28.7334, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 28.7334}, {"ts": 1771231680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 511.0, "quote_volume": 23.4038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 251.0, "quote_volume": 11.4958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 510.0, "quote_volume": 23.358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 495.0, "quote_volume": 22.671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232100000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 516.0, "quote_volume": 23.6625, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 13.6323}, {"ts": 1771232160000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 541.0, "quote_volume": 24.7778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 252.0, "quote_volume": 11.5416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 518.0, "quote_volume": 23.7244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232460000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232520000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 13532.0, "quote_volume": 622.0748, "trades": 6, "taker_buy_volume": 12959.0, "taker_buy_quote": 595.7168}, {"ts": 1771232580000, "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.046, "volume": 7697.0, "quote_volume": 354.0505, "trades": 6, "taker_buy_volume": 3337.0, "taker_buy_quote": 153.5151}, {"ts": 1771232640000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 3492.0, "quote_volume": 160.6053, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 13.8}, {"ts": 1771232700000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232760000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 211.0, "quote_volume": 9.6849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232820000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 2248.0, "quote_volume": 103.3623, "trades": 6, "taker_buy_volume": 1791.0, "taker_buy_quote": 82.386}, {"ts": 1771232880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 223.0, "quote_volume": 10.2357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 531.0, "quote_volume": 24.3729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1554.0, "quote_volume": 71.3286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233120000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 255.0, "quote_volume": 11.7045, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.7045}, {"ts": 1771233180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 546.0, "quote_volume": 25.0614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 254.0, "quote_volume": 11.6586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233360000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 291.0, "quote_volume": 13.3278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233420000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233480000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 484.0, "quote_volume": 22.1672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233540000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 235.0, "quote_volume": 10.763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233660000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 2253.0, "quote_volume": 103.3874, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 91.8}, {"ts": 1771233720000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 890.0, "quote_volume": 40.8218, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 27.4482}, {"ts": 1771233780000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 544.0, "quote_volume": 24.9152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 499.0, "quote_volume": 22.9041, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 22.9041}, {"ts": 1771233960000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 6199.0, "quote_volume": 284.5131, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 488.0, "quote_volume": 22.3504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234080000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 343.0, "quote_volume": 15.7437, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 15.7437}, {"ts": 1771234140000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 273.0, "quote_volume": 12.5034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 308.0, "quote_volume": 14.1064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234260000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234320000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 282.0, "quote_volume": 12.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234380000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 256.0, "quote_volume": 11.7248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234440000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 273.0, "quote_volume": 12.5307, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 12.5307}, {"ts": 1771234500000, "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.046, "volume": 105728.0, "quote_volume": 4863.4763, "trades": 57, "taker_buy_volume": 4895.0, "taker_buy_quote": 225.1831}, {"ts": 1771234560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1185.0, "quote_volume": 54.51, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234680000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 463.0, "quote_volume": 21.298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234740000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 238.0, "quote_volume": 10.948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234800000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 428.0, "quote_volume": 19.7439, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 19.7439}, {"ts": 1771234860000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 259.0, "quote_volume": 11.9399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 440.0, "quote_volume": 20.284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234980000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235040000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235100000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 459.0, "quote_volume": 21.1599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 518.0, "quote_volume": 23.9067, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 12.4278}, {"ts": 1771235220000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 457.0, "quote_volume": 21.0961, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 13.1208}, {"ts": 1771235280000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 548.0, "quote_volume": 25.208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235340000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 12177.0, "quote_volume": 562.2975, "trades": 12, "taker_buy_volume": 12177.0, "taker_buy_quote": 562.2975}, {"ts": 1771235400000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 240.0, "quote_volume": 11.064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235460000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 475.0, "quote_volume": 21.9169, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 8.9628}, {"ts": 1771235520000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 827.0, "quote_volume": 38.2343, "trades": 3, "taker_buy_volume": 827.0, "taker_buy_quote": 38.2343}, {"ts": 1771235580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 196.0, "quote_volume": 9.0356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 557.0, "quote_volume": 25.6777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 448.0, "quote_volume": 20.6976, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.6976}, {"ts": 1771235760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 284.0, "quote_volume": 13.1208, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.1208}, {"ts": 1771235820000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 525.0, "quote_volume": 24.2025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235880000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 808.0, "quote_volume": 37.3025, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 24.8094}, {"ts": 1771235940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 301.0, "quote_volume": 13.8761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236000000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 486.0, "quote_volume": 22.43, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 11.7348}, {"ts": 1771236060000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 224.0, "quote_volume": 10.3488, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.3488}, {"ts": 1771236120000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 486.0, "quote_volume": 22.4046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236180000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 578.0, "quote_volume": 26.6741, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 13.0746}, {"ts": 1771236240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 582.0, "quote_volume": 26.8884, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 26.8884}, {"ts": 1771236300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 244.0, "quote_volume": 11.2484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 443.0, "quote_volume": 20.4223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236420000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 537.0, "quote_volume": 24.8094, "trades": 4, "taker_buy_volume": 537.0, "taker_buy_quote": 24.8094}, {"ts": 1771236480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 260.0, "quote_volume": 11.986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 534.0, "quote_volume": 24.6443, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 12.4278}, {"ts": 1771236600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 194.0, "quote_volume": 8.9628, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.9628}, {"ts": 1771236660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 532.0, "quote_volume": 24.5252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 507.0, "quote_volume": 23.4234, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.4234}, {"ts": 1771236780000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 676.0, "quote_volume": 31.1636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236840000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 454.0, "quote_volume": 20.9294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236900000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 507.0, "quote_volume": 23.4234, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.4234}, {"ts": 1771236960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 284.0, "quote_volume": 13.1208, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.1208}, {"ts": 1771237020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 485.0, "quote_volume": 22.3585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237080000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 599.0, "quote_volume": 27.6452, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 14.4606}, {"ts": 1771237140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 522.0, "quote_volume": 24.1164, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 24.1164}, {"ts": 1771237200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 194.0, "quote_volume": 8.9434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1671.0, "quote_volume": 77.0331, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237320000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 493.0, "quote_volume": 22.7273, "trades": 3, "taker_buy_volume": 493.0, "taker_buy_quote": 22.7273}, {"ts": 1771237380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 224.0, "quote_volume": 10.3264, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.3264}, {"ts": 1771237440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 488.0, "quote_volume": 22.448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 298.0, "quote_volume": 13.7378, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.7378}, {"ts": 1771237560000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 449.0, "quote_volume": 20.654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 532.0, "quote_volume": 24.5003, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 13.0463}, {"ts": 1771237680000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3114.0, "quote_volume": 143.5554, "trades": 8, "taker_buy_volume": 3114.0, "taker_buy_quote": 143.5554}, {"ts": 1771237740000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 308.0, "quote_volume": 14.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237800000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 528.0, "quote_volume": 24.3194, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 14.4754}, {"ts": 1771237860000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3659.0, "quote_volume": 168.6799, "trades": 4, "taker_buy_volume": 3659.0, "taker_buy_quote": 168.6799}, {"ts": 1771237920000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 493.0, "quote_volume": 22.7021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237980000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 524.0, "quote_volume": 24.1293, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.6633}, {"ts": 1771238040000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 9271.0, "quote_volume": 428.2868, "trades": 8, "taker_buy_volume": 9271.0, "taker_buy_quote": 428.2868}, {"ts": 1771238100000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 202.0, "quote_volume": 9.3122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238160000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 536.0, "quote_volume": 24.656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 323.0, "quote_volume": 14.8903, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 14.8903}, {"ts": 1771238280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238340000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 527.0, "quote_volume": 24.268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238400000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 221.0, "quote_volume": 10.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 500.0, "quote_volume": 23.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238700000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 541.0, "quote_volume": 24.886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 214.0, "quote_volume": 9.8654, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.8654}, {"ts": 1771238820000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 264.0, "quote_volume": 12.144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238880000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 558.0, "quote_volume": 25.6965, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 13.1385}, {"ts": 1771238940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 265.0, "quote_volume": 12.2165, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 12.2165}, {"ts": 1771239000000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 457.0, "quote_volume": 21.022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239060000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 571.0, "quote_volume": 26.2942, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 13.0002}, {"ts": 1771239120000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 7746.0, "quote_volume": 356.3385, "trades": 8, "taker_buy_volume": 503.0, "taker_buy_quote": 23.1605}, {"ts": 1771239180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 264.0, "quote_volume": 12.1176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 475.0, "quote_volume": 21.8025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239300000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 479.0, "quote_volume": 22.034, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 22.034}, {"ts": 1771239360000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 299.0, "quote_volume": 13.754, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 13.754}, {"ts": 1771239420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 521.0, "quote_volume": 23.9139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 493.0, "quote_volume": 22.678, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 22.678}, {"ts": 1771239540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 305.0, "quote_volume": 13.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 456.0, "quote_volume": 20.9514, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 9.66}, {"ts": 1771239660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 299.0, "quote_volume": 13.754, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 13.754}, {"ts": 1771239720000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 600.0, "quote_volume": 27.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 532.0, "quote_volume": 24.472, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 24.472}, {"ts": 1771239840000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 283.0, "quote_volume": 12.9897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239900000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 5446.0, "quote_volume": 250.4692, "trades": 9, "taker_buy_volume": 4978.0, "taker_buy_quote": 228.988}, {"ts": 1771239960000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 586.0, "quote_volume": 26.956, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 26.956}, {"ts": 1771240020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 258.0, "quote_volume": 11.868, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 11.868}, {"ts": 1771240080000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 2919.0, "quote_volume": 133.9821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240140000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 12847.0, "quote_volume": 588.415, "trades": 8, "taker_buy_volume": 2350.0, "taker_buy_quote": 107.6524}, {"ts": 1771240200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 26845.0, "quote_volume": 1226.8165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240260000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 439.0, "quote_volume": 20.0184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240320000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 12706.0, "quote_volume": 579.4386, "trades": 8, "taker_buy_volume": 450.0, "taker_buy_quote": 20.565}, {"ts": 1771240380000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 225.0, "quote_volume": 10.2825, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.2825}, {"ts": 1771240440000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 769.0, "quote_volume": 35.0954, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 13.253}, {"ts": 1771240500000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 518.0, "quote_volume": 23.6493, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 13.0245}, {"ts": 1771240560000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 225.0, "quote_volume": 10.2825, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.2825}, {"ts": 1771240620000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 3785.0, "quote_volume": 172.596, "trades": 11, "taker_buy_volume": 2925.0, "taker_buy_quote": 133.38}, {"ts": 1771240680000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2691.0, "quote_volume": 122.9787, "trades": 4, "taker_buy_volume": 2691.0, "taker_buy_quote": 122.9787}, {"ts": 1771240740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 301.0, "quote_volume": 13.7557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240800000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 483.0, "quote_volume": 22.094, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 9.5722}, {"ts": 1771240860000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 510.0, "quote_volume": 23.334, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 23.334}, {"ts": 1771240920000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 217.0, "quote_volume": 9.8735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240980000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 459.0, "quote_volume": 20.8845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241040000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 1440.0, "quote_volume": 65.6864, "trades": 4, "taker_buy_volume": 1440.0, "taker_buy_quote": 65.6864}, {"ts": 1771241100000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 225.0, "quote_volume": 10.2825, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.2825}, {"ts": 1771241160000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 480.0, "quote_volume": 21.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241220000, "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0458, "volume": 1141.0, "quote_volume": 52.1534, "trades": 4, "taker_buy_volume": 889.0, "taker_buy_quote": 40.6622}, {"ts": 1771241280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 480.0, "quote_volume": 21.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 235.0, "quote_volume": 10.763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 3633.0, "quote_volume": 166.7547, "trades": 6, "taker_buy_volume": 3633.0, "taker_buy_quote": 166.7547}, {"ts": 1771241520000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 286.0, "quote_volume": 13.1274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 542.0, "quote_volume": 24.8483, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.3373}, {"ts": 1771241640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 815.0, "quote_volume": 37.4085, "trades": 3, "taker_buy_volume": 815.0, "taker_buy_quote": 37.4085}, {"ts": 1771241700000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 247.0, "quote_volume": 11.3126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241760000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 769.0, "quote_volume": 35.2202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 570.0, "quote_volume": 26.163, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 26.163}, {"ts": 1771241880000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 516.0, "quote_volume": 23.6844, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 13.9536}, {"ts": 1771241940000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 507.0, "quote_volume": 23.2943, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.58}, {"ts": 1771242000000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 204.0, "quote_volume": 9.384, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.384}, {"ts": 1771242060000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 482.0, "quote_volume": 22.1238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 434.0, "quote_volume": 19.8996, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.2816}, {"ts": 1771242180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 570.0, "quote_volume": 26.163, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 26.163}, {"ts": 1771242240000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 227.0, "quote_volume": 10.3966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242300000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 848.0, "quote_volume": 38.9019, "trades": 3, "taker_buy_volume": 334.0, "taker_buy_quote": 15.3306}, {"ts": 1771242360000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 518.0, "quote_volume": 23.828, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 23.828}, {"ts": 1771242420000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 254.0, "quote_volume": 11.684, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.684}, {"ts": 1771242480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 441.0, "quote_volume": 20.2419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 456.0, "quote_volume": 20.9528, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.304}, {"ts": 1771242600000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 753.0, "quote_volume": 34.588, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.638}, {"ts": 1771242660000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 484.0, "quote_volume": 22.2156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 535.0, "quote_volume": 24.5819, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 11.684}, {"ts": 1771242780000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 488.0, "quote_volume": 22.448, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 22.448}, {"ts": 1771242840000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 531.0, "quote_volume": 24.426, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 24.426}, {"ts": 1771242900000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 772.0, "quote_volume": 35.5603, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 12.7236}, {"ts": 1771242960000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 2987.0, "quote_volume": 137.7276, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 12.4278}, {"ts": 1771243020000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 783.0, "quote_volume": 36.044, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 11.986}, {"ts": 1771243080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 506.0, "quote_volume": 23.3772, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.3772}, {"ts": 1771243140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 209.0, "quote_volume": 9.6558, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.6558}, {"ts": 1771243200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 566.0, "quote_volume": 26.036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243260000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 568.0, "quote_volume": 26.1848, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 26.1848}, {"ts": 1771243320000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 740.0, "quote_volume": 34.087, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 21.667}, {"ts": 1771243380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 566.0, "quote_volume": 26.0926, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 13.0924}, {"ts": 1771243440000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 524.0, "quote_volume": 24.1295, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 11.7555}, {"ts": 1771243500000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 519.0, "quote_volume": 23.8979, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0179}, {"ts": 1771243560000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 538.0, "quote_volume": 24.8018, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 24.8018}, {"ts": 1771243620000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 225.0, "quote_volume": 10.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243680000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 2888.0, "quote_volume": 133.1154, "trades": 5, "taker_buy_volume": 2407.0, "taker_buy_quote": 110.9627}, {"ts": 1771243740000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 553.0, "quote_volume": 25.4933, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 25.4933}, {"ts": 1771243800000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 197.0, "quote_volume": 9.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243860000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 524.0, "quote_volume": 24.104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 239.0, "quote_volume": 11.0179, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0179}, {"ts": 1771243980000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1391.0, "quote_volume": 64.1251, "trades": 3, "taker_buy_volume": 1391.0, "taker_buy_quote": 64.1251}, {"ts": 1771244040000, "open": 0.0461, "high": 0.0462, "low": 0.046, "close": 0.046, "volume": 1728.0, "quote_volume": 79.7515, "trades": 4, "taker_buy_volume": 1238.0, "taker_buy_quote": 57.1956}, {"ts": 1771244100000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 224.0, "quote_volume": 10.3488, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.3488}, {"ts": 1771244160000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 1255.0, "quote_volume": 57.7582, "trades": 4, "taker_buy_volume": 282.0, "taker_buy_quote": 13.0002}, {"ts": 1771244220000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 523.0, "quote_volume": 24.058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 239.0, "quote_volume": 11.0179, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0179}, {"ts": 1771244340000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 8240.0, "quote_volume": 378.24, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 11.04}, {"ts": 1771244400000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 3248.0, "quote_volume": 149.3796, "trades": 4, "taker_buy_volume": 2964.0, "taker_buy_quote": 136.344}, {"ts": 1771244460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 245.0, "quote_volume": 11.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244520000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3601.0, "quote_volume": 165.646, "trades": 3, "taker_buy_volume": 3601.0, "taker_buy_quote": 165.646}, {"ts": 1771244580000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 215.0, "quote_volume": 9.8685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 503.0, "quote_volume": 23.0877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244700000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.046, "volume": 1591.0, "quote_volume": 73.1578, "trades": 3, "taker_buy_volume": 1309.0, "taker_buy_quote": 60.214}, {"ts": 1771244760000, "open": 0.0461, "high": 0.0463, "low": 0.0461, "close": 0.0463, "volume": 1872.0, "quote_volume": 86.5878, "trades": 5, "taker_buy_volume": 1872.0, "taker_buy_quote": 86.5878}, {"ts": 1771244820000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 545.0, "quote_volume": 25.2335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 510.0, "quote_volume": 23.664, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 23.664}, {"ts": 1771244940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 551.0, "quote_volume": 25.5664, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.5664}, {"ts": 1771245000000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1356.0, "quote_volume": 62.7828, "trades": 4, "taker_buy_volume": 517.0, "taker_buy_quote": 23.9371}, {"ts": 1771245060000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 300.0, "quote_volume": 13.89, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.89}, {"ts": 1771245120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 271.0, "quote_volume": 12.5202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245180000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 547.0, "quote_volume": 25.3013, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 13.8437}, {"ts": 1771245240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245300000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 485.0, "quote_volume": 22.4555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245360000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 443.0, "quote_volume": 20.5348, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 11.0896}, {"ts": 1771245420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 463.0, "quote_volume": 21.4832, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 21.4832}, {"ts": 1771245480000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 283.0, "quote_volume": 13.1029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245540000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 1272.0, "quote_volume": 58.9496, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 25.984}, {"ts": 1771245600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 270.0, "quote_volume": 12.555, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 12.555}, {"ts": 1771245660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 693.0, "quote_volume": 32.1552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245720000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 3752.0, "quote_volume": 174.1196, "trades": 4, "taker_buy_volume": 3448.0, "taker_buy_quote": 160.014}, {"ts": 1771245780000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 205.0, "quote_volume": 9.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245840000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 493.0, "quote_volume": 22.8961, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 9.7185}, {"ts": 1771245900000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 50551.0, "quote_volume": 2345.5888, "trades": 73, "taker_buy_volume": 3894.0, "taker_buy_quote": 180.704}, {"ts": 1771245960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 435.0, "quote_volume": 20.1405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246020000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 38665.0, "quote_volume": 1790.2164, "trades": 12, "taker_buy_volume": 27305.0, "taker_buy_quote": 1264.2484}, {"ts": 1771246080000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 255.0, "quote_volume": 11.832, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.832}, {"ts": 1771246140000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 690.0, "quote_volume": 31.9748, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 12.8992}, {"ts": 1771246200000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 537.0, "quote_volume": 24.8946, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 14.616}, {"ts": 1771246260000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 3760.0, "quote_volume": 174.7878, "trades": 4, "taker_buy_volume": 835.0, "taker_buy_quote": 38.7753}, {"ts": 1771246320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 232.0, "quote_volume": 10.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 428.0, "quote_volume": 19.902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246440000, "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 367.0, "quote_volume": 17.0766, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 11.1374}, {"ts": 1771246500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 491.0, "quote_volume": 22.8315, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 11.625}, {"ts": 1771246560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 498.0, "quote_volume": 23.157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 493.0, "quote_volume": 23.0231, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 23.0231}, {"ts": 1771246680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 269.0, "quote_volume": 12.5623, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 12.5623}, {"ts": 1771246740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 558.0, "quote_volume": 26.0028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 523.0, "quote_volume": 24.4241, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 24.4241}, {"ts": 1771246860000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 4749.0, "quote_volume": 221.7561, "trades": 7, "taker_buy_volume": 4527.0, "taker_buy_quote": 211.4109}, {"ts": 1771246920000, "open": 0.0467, "high": 0.0468, "low": 0.0466, "close": 0.0467, "volume": 8454.0, "quote_volume": 395.0687, "trades": 7, "taker_buy_volume": 676.0, "taker_buy_quote": 31.5692}, {"ts": 1771246980000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 767.0, "quote_volume": 35.9181, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 35.9181}, {"ts": 1771247040000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4406.0, "quote_volume": 206.2142, "trades": 4, "taker_buy_volume": 134.0, "taker_buy_quote": 6.2846}, {"ts": 1771247100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 511.0, "quote_volume": 23.8637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247160000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 2264.0, "quote_volume": 105.9249, "trades": 3, "taker_buy_volume": 1961.0, "taker_buy_quote": 91.7748}, {"ts": 1771247220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 238.0, "quote_volume": 11.1146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247340000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 9069.0, "quote_volume": 423.4687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 18139.0, "quote_volume": 847.0913, "trades": 8, "taker_buy_volume": 15739.0, "taker_buy_quote": 735.0113}, {"ts": 1771247460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 224.0, "quote_volume": 10.4384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247520000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 10126.0, "quote_volume": 472.8517, "trades": 7, "taker_buy_volume": 9801.0, "taker_buy_quote": 457.7067}, {"ts": 1771247580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 11490.0, "quote_volume": 536.583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 475.0, "quote_volume": 22.135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 266.0, "quote_volume": 12.3956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 620.0, "quote_volume": 28.954, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 28.954}, {"ts": 1771247820000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 387.0, "quote_volume": 18.1116, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 18.1116}, {"ts": 1771247880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 224.0, "quote_volume": 10.4832, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 10.4832}, {"ts": 1771247940000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 403.0, "quote_volume": 18.8454, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.8404}, {"ts": 1771248000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4652.0, "quote_volume": 216.7832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 8648.0, "quote_volume": 402.132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248120000, "open": 0.0465, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 15766.0, "quote_volume": 735.7547, "trades": 12, "taker_buy_volume": 15503.0, "taker_buy_quote": 723.4726}, {"ts": 1771248180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 708.0, "quote_volume": 32.9928, "trades": 2, "taker_buy_volume": 708.0, "taker_buy_quote": 32.9928}, {"ts": 1771248360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 13677.0, "quote_volume": 635.9805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248480000, "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0462, "volume": 13905.0, "quote_volume": 644.3536, "trades": 16, "taker_buy_volume": 405.0, "taker_buy_quote": 18.711}, {"ts": 1771248540000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 5039.0, "quote_volume": 233.4456, "trades": 6, "taker_buy_volume": 2114.0, "taker_buy_quote": 98.0181}, {"ts": 1771248600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 730.0, "quote_volume": 33.872, "trades": 2, "taker_buy_volume": 730.0, "taker_buy_quote": 33.872}, {"ts": 1771248660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 686.0, "quote_volume": 31.8304, "trades": 2, "taker_buy_volume": 686.0, "taker_buy_quote": 31.8304}, {"ts": 1771248720000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 19965.0, "quote_volume": 928.3419, "trades": 6, "taker_buy_volume": 19659.0, "taker_buy_quote": 914.1435}, {"ts": 1771248780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248840000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 1841.0, "quote_volume": 85.265, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 12.3888}, {"ts": 1771248900000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 554.0, "quote_volume": 25.6739, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 25.6739}, {"ts": 1771248960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249020000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 1817.0, "quote_volume": 84.1389, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 5.4752}, {"ts": 1771249080000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 31482.0, "quote_volume": 1451.8875, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 48977.0, "quote_volume": 2257.8397, "trades": 81, "taker_buy_volume": 14019.0, "taker_buy_quote": 646.2759}, {"ts": 1771249200000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1540.0, "quote_volume": 71.0599, "trades": 4, "taker_buy_volume": 659.0, "taker_buy_quote": 30.4458}, {"ts": 1771249260000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4868.0, "quote_volume": 224.9016, "trades": 2, "taker_buy_volume": 4868.0, "taker_buy_quote": 224.9016}, {"ts": 1771249380000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 854.0, "quote_volume": 39.4799, "trades": 3, "taker_buy_volume": 854.0, "taker_buy_quote": 39.4799}, {"ts": 1771249440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 577.0, "quote_volume": 26.7151, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 26.7151}, {"ts": 1771249500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249560000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 1096.0, "quote_volume": 50.6648, "trades": 6, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7048}, {"ts": 1771249620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 525.0, "quote_volume": 24.255, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 24.255}, {"ts": 1771249680000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4054.0, "quote_volume": 186.8894, "trades": 8, "taker_buy_volume": 1300.0, "taker_buy_quote": 59.93}, {"ts": 1771249740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 527.0, "quote_volume": 24.3474, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 24.3474}, {"ts": 1771249800000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 6406.0, "quote_volume": 294.7278, "trades": 5, "taker_buy_volume": 518.0, "taker_buy_quote": 23.8798}, {"ts": 1771249860000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 4384.0, "quote_volume": 201.8099, "trades": 3, "taker_buy_volume": 1459.0, "taker_buy_quote": 67.2599}, {"ts": 1771249920000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249980000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 596.0, "quote_volume": 27.416, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 27.416}, {"ts": 1771250040000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 3550.0, "quote_volume": 163.3281, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 28.7781}, {"ts": 1771250100000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1584.0, "quote_volume": 72.7056, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 13.77}, {"ts": 1771250160000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 490.0, "quote_volume": 22.54, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.54}, {"ts": 1771250220000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 601.0, "quote_volume": 27.646, "trades": 3, "taker_buy_volume": 601.0, "taker_buy_quote": 27.646}, {"ts": 1771250280000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250340000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 267.0, "quote_volume": 12.3087, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.3087}, {"ts": 1771250400000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 520.0, "quote_volume": 23.972, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 23.972}, {"ts": 1771250460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 222.0, "quote_volume": 10.2342, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.2342}, {"ts": 1771250580000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 2064.0, "quote_volume": 94.9766, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 15.0286}, {"ts": 1771250640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 289.0, "quote_volume": 13.294, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.294}, {"ts": 1771250700000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1580.0, "quote_volume": 72.9375, "trades": 5, "taker_buy_volume": 1580.0, "taker_buy_quote": 72.9375}, {"ts": 1771250760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3473.0, "quote_volume": 160.4526, "trades": 3, "taker_buy_volume": 3473.0, "taker_buy_quote": 160.4526}, {"ts": 1771250820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 295.0, "quote_volume": 13.629, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.629}, {"ts": 1771250940000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 610.0, "quote_volume": 28.2279, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 21.2517}, {"ts": 1771251000000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3652.0, "quote_volume": 168.3572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 9600.0, "quote_volume": 442.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 592.0, "quote_volume": 27.3504, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 27.3504}, {"ts": 1771251180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 626.0, "quote_volume": 28.9212, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 28.9212}, {"ts": 1771251240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251300000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 322.0, "quote_volume": 14.8764, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.8764}, {"ts": 1771251360000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 289.0, "quote_volume": 13.3518, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.3518}, {"ts": 1771251420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1644.0, "quote_volume": 75.7884, "trades": 3, "taker_buy_volume": 331.0, "taker_buy_quote": 15.2591}, {"ts": 1771251480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 282.0, "quote_volume": 13.0002, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.0002}, {"ts": 1771251540000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 280.0, "quote_volume": 12.908, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.908}, {"ts": 1771251600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251660000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251720000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 2489.0, "quote_volume": 115.2082, "trades": 2, "taker_buy_volume": 2489.0, "taker_buy_quote": 115.2082}, {"ts": 1771251780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251900000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 3713.0, "quote_volume": 171.5539, "trades": 9, "taker_buy_volume": 1550.0, "taker_buy_quote": 71.6233}, {"ts": 1771251960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252020000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 4712.0, "quote_volume": 216.752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252080000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 869.0, "quote_volume": 40.0052, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 40.0052}, {"ts": 1771252140000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 222.0, "quote_volume": 10.212, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.212}, {"ts": 1771252200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3457.0, "quote_volume": 159.022, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 11.592}, {"ts": 1771252260000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 3536.0, "quote_volume": 163.0362, "trades": 5, "taker_buy_volume": 3536.0, "taker_buy_quote": 163.0362}, {"ts": 1771252320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 13466.0, "quote_volume": 622.1292, "trades": 7, "taker_buy_volume": 13466.0, "taker_buy_quote": 622.1292}, {"ts": 1771252380000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 613.0, "quote_volume": 28.3488, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 28.3488}, {"ts": 1771252440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 251.0, "quote_volume": 11.6213, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.6213}, {"ts": 1771252500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252560000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 296.0, "quote_volume": 13.7048, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.7048}, {"ts": 1771252620000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 4746.0, "quote_volume": 220.1312, "trades": 6, "taker_buy_volume": 4746.0, "taker_buy_quote": 220.1312}, {"ts": 1771252680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252740000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 266.0, "quote_volume": 12.3424, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.3424}, {"ts": 1771252800000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 310.0, "quote_volume": 14.384, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.384}, {"ts": 1771252860000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 397.0, "quote_volume": 18.3811, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 11.6676}, {"ts": 1771252980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 488.0, "quote_volume": 22.5944, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 22.5944}, {"ts": 1771253040000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253100000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 146.0, "quote_volume": 6.7598, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.7598}, {"ts": 1771253160000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 1423.0, "quote_volume": 65.8365, "trades": 5, "taker_buy_volume": 939.0, "taker_buy_quote": 43.4757}, {"ts": 1771253220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 830.0, "quote_volume": 38.429, "trades": 4, "taker_buy_volume": 580.0, "taker_buy_quote": 26.854}, {"ts": 1771253280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 187.0, "quote_volume": 8.6768, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.6768}, {"ts": 1771253340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 767.0, "quote_volume": 35.5888, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 35.5888}, {"ts": 1771253400000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 4853.0, "quote_volume": 225.227, "trades": 7, "taker_buy_volume": 1928.0, "taker_buy_quote": 89.507}, {"ts": 1771253460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 571.0, "quote_volume": 26.5515, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 26.5515}, {"ts": 1771253520000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 2644.0, "quote_volume": 122.7037, "trades": 4, "taker_buy_volume": 489.0, "taker_buy_quote": 22.7117}, {"ts": 1771253580000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 762.0, "quote_volume": 35.3145, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 15.7296}, {"ts": 1771253640000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 1082.0, "quote_volume": 50.1306, "trades": 3, "taker_buy_volume": 340.0, "taker_buy_quote": 15.776}, {"ts": 1771253700000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 160.0, "quote_volume": 7.408, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 7.408}, {"ts": 1771253760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 143.0, "quote_volume": 6.6209, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 6.6209}, {"ts": 1771253820000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 328.0, "quote_volume": 15.1864, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 15.1864}, {"ts": 1771253880000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 432.0, "quote_volume": 20.0163, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 20.0163}, {"ts": 1771253940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 192.0, "quote_volume": 8.9088, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 8.9088}, {"ts": 1771254000000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 15488.0, "quote_volume": 718.6719, "trades": 5, "taker_buy_volume": 12625.0, "taker_buy_quote": 585.8287}, {"ts": 1771254060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 377.0, "quote_volume": 17.5305, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 17.5305}, {"ts": 1771254120000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 719.0, "quote_volume": 33.4653, "trades": 4, "taker_buy_volume": 719.0, "taker_buy_quote": 33.4653}, {"ts": 1771254180000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 6665.0, "quote_volume": 310.5244, "trades": 11, "taker_buy_volume": 3094.0, "taker_buy_quote": 144.1804}, {"ts": 1771254240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 313.0, "quote_volume": 14.5858, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 14.5858}, {"ts": 1771254300000, "open": 0.0466, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 4897.0, "quote_volume": 228.2078, "trades": 10, "taker_buy_volume": 3969.0, "taker_buy_quote": 184.9724}, {"ts": 1771254360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 336.0, "quote_volume": 15.6912, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 15.6912}, {"ts": 1771254420000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2507.0, "quote_volume": 116.6077, "trades": 5, "taker_buy_volume": 322.0, "taker_buy_quote": 15.0052}, {"ts": 1771254480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 582.0, "quote_volume": 27.1212, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 27.1212}, {"ts": 1771254540000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 553.0, "quote_volume": 25.7518, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 17.3818}, {"ts": 1771254600000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 2657.0, "quote_volume": 123.5638, "trades": 5, "taker_buy_volume": 2194.0, "taker_buy_quote": 102.0343}, {"ts": 1771254660000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 1842.0, "quote_volume": 85.6828, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 13.8868}, {"ts": 1771254720000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 557.0, "quote_volume": 25.9139, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 13.8239}, {"ts": 1771254780000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 845.0, "quote_volume": 39.2414, "trades": 4, "taker_buy_volume": 334.0, "taker_buy_quote": 15.531}, {"ts": 1771254840000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 420.0, "quote_volume": 19.505, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 7.905}, {"ts": 1771254900000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 375.0, "quote_volume": 17.3807, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 8.4448}, {"ts": 1771254960000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 641.0, "quote_volume": 29.6923, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 6.496}, {"ts": 1771255020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2297.0, "quote_volume": 106.3511, "trades": 5, "taker_buy_volume": 305.0, "taker_buy_quote": 14.1215}, {"ts": 1771255080000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 47493.0, "quote_volume": 2194.288, "trades": 11, "taker_buy_volume": 1114.0, "taker_buy_quote": 51.5782}, {"ts": 1771255140000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 728.0, "quote_volume": 33.7533, "trades": 3, "taker_buy_volume": 469.0, "taker_buy_quote": 21.7616}, {"ts": 1771255200000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 980.0, "quote_volume": 45.4197, "trades": 4, "taker_buy_volume": 457.0, "taker_buy_quote": 21.2048}, {"ts": 1771255260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 451.0, "quote_volume": 20.9264, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 20.9264}, {"ts": 1771255320000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 431.0, "quote_volume": 19.9984, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 19.9984}, {"ts": 1771255380000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 971.0, "quote_volume": 45.0004, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 19.9984}, {"ts": 1771255440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 589.0, "quote_volume": 27.2707, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 14.6771}, {"ts": 1771255500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 135.0, "quote_volume": 6.2505, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 6.2505}, {"ts": 1771255560000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 21636.0, "quote_volume": 999.6272, "trades": 66, "taker_buy_volume": 1461.0, "taker_buy_quote": 67.5422}, {"ts": 1771255620000, "open": 0.0462, "high": 0.0464, "low": 0.0462, "close": 0.0464, "volume": 13176.0, "quote_volume": 610.036, "trades": 40, "taker_buy_volume": 12880.0, "taker_buy_quote": 596.3608}, {"ts": 1771255680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 644.0, "quote_volume": 29.8816, "trades": 4, "taker_buy_volume": 644.0, "taker_buy_quote": 29.8816}, {"ts": 1771255740000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 922.0, "quote_volume": 42.6319, "trades": 4, "taker_buy_volume": 355.0, "taker_buy_quote": 16.4365}, {"ts": 1771255800000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 376.0, "quote_volume": 17.392, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 17.392}, {"ts": 1771255860000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 31556.0, "quote_volume": 1450.5479, "trades": 35, "taker_buy_volume": 4355.0, "taker_buy_quote": 199.9142}, {"ts": 1771255920000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 7073.0, "quote_volume": 324.0082, "trades": 12, "taker_buy_volume": 4877.0, "taker_buy_quote": 223.4314}, {"ts": 1771255980000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 7813.0, "quote_volume": 357.0863, "trades": 6, "taker_buy_volume": 6964.0, "taker_buy_quote": 318.287}, {"ts": 1771256040000, "open": 0.0456, "high": 0.0458, "low": 0.0456, "close": 0.0458, "volume": 1014.0, "quote_volume": 46.3486, "trades": 5, "taker_buy_volume": 391.0, "taker_buy_quote": 17.9078}, {"ts": 1771256100000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 4711.0, "quote_volume": 215.3371, "trades": 6, "taker_buy_volume": 3714.0, "taker_buy_quote": 169.7742}, {"ts": 1771256160000, "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0458, "volume": 23500.0, "quote_volume": 1073.1336, "trades": 13, "taker_buy_volume": 5559.0, "taker_buy_quote": 254.3975}, {"ts": 1771256220000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 14513.0, "quote_volume": 664.6406, "trades": 18, "taker_buy_volume": 2208.0, "taker_buy_quote": 101.1264}, {"ts": 1771256280000, "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0458, "volume": 21534.0, "quote_volume": 986.2487, "trades": 60, "taker_buy_volume": 4012.0, "taker_buy_quote": 183.7722}, {"ts": 1771256340000, "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0458, "volume": 21730.0, "quote_volume": 993.0682, "trades": 32, "taker_buy_volume": 656.0, "taker_buy_quote": 30.0448}, {"ts": 1771256400000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 3270.0, "quote_volume": 149.7398, "trades": 8, "taker_buy_volume": 2742.0, "taker_buy_quote": 125.5836}, {"ts": 1771256460000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 1387.0, "quote_volume": 63.4359, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 22.9}, {"ts": 1771256520000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 2915.0, "quote_volume": 133.2545, "trades": 7, "taker_buy_volume": 2915.0, "taker_buy_quote": 133.2545}, {"ts": 1771256580000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 1924.0, "quote_volume": 87.9519, "trades": 6, "taker_buy_volume": 999.0, "taker_buy_quote": 45.6794}, {"ts": 1771256640000, "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0458, "volume": 5893.0, "quote_volume": 269.3196, "trades": 7, "taker_buy_volume": 2401.0, "taker_buy_quote": 109.7658}, {"ts": 1771256700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 482.0, "quote_volume": 22.0274, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.0274}, {"ts": 1771256760000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 5970.0, "quote_volume": 272.872, "trades": 7, "taker_buy_volume": 1760.0, "taker_buy_quote": 80.475}, {"ts": 1771256820000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 1536.0, "quote_volume": 70.1625, "trades": 6, "taker_buy_volume": 1209.0, "taker_buy_quote": 55.2513}, {"ts": 1771256880000, "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0457, "volume": 38546.0, "quote_volume": 1765.7328, "trades": 15, "taker_buy_volume": 31356.0, "taker_buy_quote": 1436.4941}, {"ts": 1771256940000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 7293.0, "quote_volume": 333.4038, "trades": 11, "taker_buy_volume": 3978.0, "taker_buy_quote": 181.9083}, {"ts": 1771257000000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 5554.0, "quote_volume": 253.7872, "trades": 6, "taker_buy_volume": 5248.0, "taker_buy_quote": 239.8336}, {"ts": 1771257060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257120000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 3875.0, "quote_volume": 177.4477, "trades": 6, "taker_buy_volume": 3602.0, "taker_buy_quote": 164.9716}, {"ts": 1771257180000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 9710.0, "quote_volume": 443.8699, "trades": 8, "taker_buy_volume": 3926.0, "taker_buy_quote": 179.5183}, {"ts": 1771257240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257300000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257360000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 618.0, "quote_volume": 28.2426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257420000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 2925.0, "quote_volume": 133.6725, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 133.6725}, {"ts": 1771257480000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 289.0, "quote_volume": 13.2073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257540000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 285.0, "quote_volume": 13.0245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257660000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 2685.0, "quote_volume": 122.9121, "trades": 4, "taker_buy_volume": 2076.0, "taker_buy_quote": 95.0808}, {"ts": 1771257720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 8912.0, "quote_volume": 408.1696, "trades": 6, "taker_buy_volume": 8912.0, "taker_buy_quote": 408.1696}, {"ts": 1771257780000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 304.0, "quote_volume": 13.8928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257840000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 2616.0, "quote_volume": 119.7813, "trades": 5, "taker_buy_volume": 2301.0, "taker_buy_quote": 105.3858}, {"ts": 1771257900000, "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.0461, "volume": 43464.0, "quote_volume": 1995.974, "trades": 33, "taker_buy_volume": 31634.0, "taker_buy_quote": 1452.096}, {"ts": 1771257960000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1537.0, "quote_volume": 70.8326, "trades": 3, "taker_buy_volume": 1306.0, "taker_buy_quote": 60.2066}, {"ts": 1771258020000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3149.0, "quote_volume": 145.1689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258080000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 689.0, "quote_volume": 31.8171, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 25.0404}, {"ts": 1771258140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 284.0, "quote_volume": 13.0924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 522.0, "quote_volume": 24.0642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258260000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 799.0, "quote_volume": 36.9373, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 36.9373}, {"ts": 1771258320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 293.0, "quote_volume": 13.5366, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.5366}, {"ts": 1771258380000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1217.0, "quote_volume": 56.1037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 498.0, "quote_volume": 23.0076, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 23.0076}, {"ts": 1771258500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 245.0, "quote_volume": 11.2945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 14476.0, "quote_volume": 667.3436, "trades": 11, "taker_buy_volume": 8183.0, "taker_buy_quote": 377.2363}, {"ts": 1771258620000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 6319.0, "quote_volume": 291.3528, "trades": 4, "taker_buy_volume": 3394.0, "taker_buy_quote": 156.5103}, {"ts": 1771258680000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1292.0, "quote_volume": 59.5612, "trades": 2, "taker_buy_volume": 1292.0, "taker_buy_quote": 59.5612}, {"ts": 1771258740000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1564.0, "quote_volume": 72.0788, "trades": 4, "taker_buy_volume": 1348.0, "taker_buy_quote": 62.1428}, {"ts": 1771258800000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1284.0, "quote_volume": 59.1924, "trades": 2, "taker_buy_volume": 1284.0, "taker_buy_quote": 59.1924}, {"ts": 1771258860000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 498.0, "quote_volume": 22.9578, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 22.9578}, {"ts": 1771258920000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 3099.0, "quote_volume": 143.1422, "trades": 3, "taker_buy_volume": 3099.0, "taker_buy_quote": 143.1422}, {"ts": 1771258980000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 302.0, "quote_volume": 13.9524, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 13.9524}, {"ts": 1771259040000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 3260.0, "quote_volume": 150.6632, "trades": 4, "taker_buy_volume": 512.0, "taker_buy_quote": 23.7056}, {"ts": 1771259100000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 322.0, "quote_volume": 14.9086, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.9086}, {"ts": 1771259160000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 290.0, "quote_volume": 13.398, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 13.398}, {"ts": 1771259220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 205.0, "quote_volume": 9.4915, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.4915}, {"ts": 1771259280000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 454.0, "quote_volume": 21.0202, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 21.0202}, {"ts": 1771259340000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 477.0, "quote_volume": 22.0374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259460000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 454.0, "quote_volume": 20.9748, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 20.9748}, {"ts": 1771259520000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 455.0, "quote_volume": 21.021, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 21.021}, {"ts": 1771259580000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 16032.0, "quote_volume": 737.8456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259640000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 546.0, "quote_volume": 25.116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259700000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 11655.0, "quote_volume": 536.13, "trades": 6, "taker_buy_volume": 1856.0, "taker_buy_quote": 85.376}, {"ts": 1771259760000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259820000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 621.0, "quote_volume": 28.5039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259880000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 3188.0, "quote_volume": 146.648, "trades": 2, "taker_buy_volume": 3188.0, "taker_buy_quote": 146.648}, {"ts": 1771259940000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 240.0, "quote_volume": 11.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260000000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1383.0, "quote_volume": 63.4797, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 13.7241}, {"ts": 1771260060000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 416.0, "quote_volume": 19.136, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 19.136}, {"ts": 1771260120000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 552.0, "quote_volume": 25.392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 51137.0, "quote_volume": 2357.4157, "trades": 17, "taker_buy_volume": 51137.0, "taker_buy_quote": 2357.4157}, {"ts": 1771260240000, "open": 0.046, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 10700.0, "quote_volume": 493.7201, "trades": 14, "taker_buy_volume": 5606.0, "taker_buy_quote": 258.654}, {"ts": 1771260300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 246.0, "quote_volume": 11.3406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 49786.0, "quote_volume": 2295.1346, "trades": 74, "taker_buy_volume": 5636.0, "taker_buy_quote": 259.8196}, {"ts": 1771260420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 603.0, "quote_volume": 27.7983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260480000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 646.0, "quote_volume": 29.8452, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 29.8452}, {"ts": 1771260540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3540.0, "quote_volume": 163.548, "trades": 3, "taker_buy_volume": 3258.0, "taker_buy_quote": 150.5196}, {"ts": 1771260600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 581.0, "quote_volume": 26.8422, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 13.5828}, {"ts": 1771260660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 309.0, "quote_volume": 14.2758, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 14.2758}, {"ts": 1771260720000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 499.0, "quote_volume": 23.0039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260780000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 615.0, "quote_volume": 28.3838, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 14.9226}, {"ts": 1771260840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 543.0, "quote_volume": 25.0866, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 25.0866}, {"ts": 1771260900000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 224.0, "quote_volume": 10.3264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260960000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 503.0, "quote_volume": 23.1883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1597.0, "quote_volume": 73.7814, "trades": 3, "taker_buy_volume": 1597.0, "taker_buy_quote": 73.7814}, {"ts": 1771261080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 266.0, "quote_volume": 12.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 479.0, "quote_volume": 22.1039, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 10.164}, {"ts": 1771261200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2320.0, "quote_volume": 107.184, "trades": 4, "taker_buy_volume": 2320.0, "taker_buy_quote": 107.184}, {"ts": 1771261260000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 778.0, "quote_volume": 35.9213, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 14.322}, {"ts": 1771261320000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 528.0, "quote_volume": 24.4215, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.9177}, {"ts": 1771261380000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 884.0, "quote_volume": 40.895, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 25.0946}, {"ts": 1771261440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 251.0, "quote_volume": 11.5962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261500000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 3100.0, "quote_volume": 143.4532, "trades": 5, "taker_buy_volume": 2332.0, "taker_buy_quote": 107.9716}, {"ts": 1771261560000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 499.0, "quote_volume": 23.1037, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 23.1037}, {"ts": 1771261620000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 323.0, "quote_volume": 14.9549, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 14.9549}, {"ts": 1771261680000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 3148.0, "quote_volume": 145.4153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 323.0, "quote_volume": 14.9226, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 14.9226}, {"ts": 1771261800000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 1893.0, "quote_volume": 87.2425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261860000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 368.0, "quote_volume": 16.9648, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 16.9648}, {"ts": 1771261920000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 3085.0, "quote_volume": 142.2185, "trades": 3, "taker_buy_volume": 2807.0, "taker_buy_quote": 129.4027}, {"ts": 1771261980000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 272.0, "quote_volume": 12.5392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262040000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262100000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 2581.0, "quote_volume": 118.9583, "trades": 4, "taker_buy_volume": 2110.0, "taker_buy_quote": 97.271}, {"ts": 1771262160000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 5195.0, "quote_volume": 238.97, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262220000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2052.0, "quote_volume": 94.392, "trades": 3, "taker_buy_volume": 1323.0, "taker_buy_quote": 60.858}, {"ts": 1771262280000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 247.0, "quote_volume": 11.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262340000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 278.0, "quote_volume": 12.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262400000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262460000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 494.0, "quote_volume": 22.724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262520000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1787.0, "quote_volume": 82.3527, "trades": 5, "taker_buy_volume": 1507.0, "taker_buy_quote": 69.4727}, {"ts": 1771262580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 742.0, "quote_volume": 34.2062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262700000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 5603.0, "quote_volume": 258.8586, "trades": 5, "taker_buy_volume": 5603.0, "taker_buy_quote": 258.8586}, {"ts": 1771262760000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4643.0, "quote_volume": 214.5066, "trades": 2, "taker_buy_volume": 4643.0, "taker_buy_quote": 214.5066}, {"ts": 1771262940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263000000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 6845.0, "quote_volume": 316.9235, "trades": 8, "taker_buy_volume": 3920.0, "taker_buy_quote": 181.496}, {"ts": 1771263120000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263180000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263300000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 317.0, "quote_volume": 14.7088, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 14.7088}, {"ts": 1771263480000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 309.0, "quote_volume": 14.3376, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 14.3376}, {"ts": 1771263660000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 7222.0, "quote_volume": 334.7008, "trades": 4, "taker_buy_volume": 3222.0, "taker_buy_quote": 149.5008}, {"ts": 1771263720000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 4428.0, "quote_volume": 205.902, "trades": 2, "taker_buy_volume": 4428.0, "taker_buy_quote": 205.902}, {"ts": 1771263840000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3950.0, "quote_volume": 183.28, "trades": 2, "taker_buy_volume": 1025.0, "taker_buy_quote": 47.56}, {"ts": 1771263900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1022.0, "quote_volume": 47.4208, "trades": 1, "taker_buy_volume": 1022.0, "taker_buy_quote": 47.4208}, {"ts": 1771263960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2784.0, "quote_volume": 128.8992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 4825.0, "quote_volume": 223.3975, "trades": 7, "taker_buy_volume": 2060.0, "taker_buy_quote": 95.378}, {"ts": 1771264080000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 5150.0, "quote_volume": 238.445, "trades": 7, "taker_buy_volume": 3930.0, "taker_buy_quote": 181.959}, {"ts": 1771264140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1601.0, "quote_volume": 74.1263, "trades": 3, "taker_buy_volume": 1601.0, "taker_buy_quote": 74.1263}, {"ts": 1771264200000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 146.0, "quote_volume": 6.7744, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.7744}, {"ts": 1771264260000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 308.0, "quote_volume": 14.2604, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.2604}, {"ts": 1771264320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 3219.0, "quote_volume": 149.0397, "trades": 4, "taker_buy_volume": 3219.0, "taker_buy_quote": 149.0397}, {"ts": 1771264440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264560000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 600.0, "quote_volume": 27.84, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 27.84}, {"ts": 1771264620000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 220.0, "quote_volume": 10.208, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.208}, {"ts": 1771264680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 484.0, "quote_volume": 22.4092, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 22.4092}, {"ts": 1771264800000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2277.0, "quote_volume": 105.4251, "trades": 3, "taker_buy_volume": 2277.0, "taker_buy_quote": 105.4251}, {"ts": 1771264920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 605.0, "quote_volume": 28.0115, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 28.0115}, {"ts": 1771264980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265040000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 263.0, "quote_volume": 12.2032, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.2032}, {"ts": 1771265100000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 2375.0, "quote_volume": 110.0192, "trades": 6, "taker_buy_volume": 567.0, "taker_buy_quote": 26.3088}, {"ts": 1771265160000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 162.0, "quote_volume": 7.5006, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 7.5006}, {"ts": 1771265220000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2416.0, "quote_volume": 111.8608, "trades": 6, "taker_buy_volume": 608.0, "taker_buy_quote": 28.1504}, {"ts": 1771265280000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 2741.0, "quote_volume": 126.9288, "trades": 7, "taker_buy_volume": 1837.0, "taker_buy_quote": 85.0736}, {"ts": 1771265340000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 7400.0, "quote_volume": 342.62, "trades": 4, "taker_buy_volume": 1391.0, "taker_buy_quote": 64.4033}, {"ts": 1771265400000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265460000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 747.0, "quote_volume": 34.6346, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 22.504}, {"ts": 1771265520000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 279.0, "quote_volume": 12.9456, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.9456}, {"ts": 1771265580000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 667.0, "quote_volume": 30.9349, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 24.4992}, {"ts": 1771265700000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 558.0, "quote_volume": 25.8912, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 25.8912}, {"ts": 1771265880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 2984.0, "quote_volume": 138.4576, "trades": 5, "taker_buy_volume": 2046.0, "taker_buy_quote": 94.9344}, {"ts": 1771265940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266000000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 558.0, "quote_volume": 25.8912, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 25.8912}, {"ts": 1771266060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1771.0, "quote_volume": 82.1744, "trades": 3, "taker_buy_volume": 1771.0, "taker_buy_quote": 82.1744}, {"ts": 1771266120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 220.0, "quote_volume": 10.208, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.208}, {"ts": 1771266240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 573.0, "quote_volume": 26.5872, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 26.5872}, {"ts": 1771266300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3250.0, "quote_volume": 150.8, "trades": 3, "taker_buy_volume": 3250.0, "taker_buy_quote": 150.8}, {"ts": 1771266420000, "open": 0.0465, "high": 0.0465, "low": 0.0463, "close": 0.0463, "volume": 2112.0, "quote_volume": 97.8266, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 9.5325}, {"ts": 1771266480000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 3441.0, "quote_volume": 159.3183, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 135.4275}, {"ts": 1771266540000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 280.0, "quote_volume": 12.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266600000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266660000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 271.0, "quote_volume": 12.5202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 295.0, "quote_volume": 13.629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266780000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 29252.0, "quote_volume": 1351.4424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266900000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 1435.0, "quote_volume": 66.4176, "trades": 4, "taker_buy_volume": 1206.0, "taker_buy_quote": 55.8378}, {"ts": 1771266960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267020000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 13431.0, "quote_volume": 620.4845, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267080000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 527.0, "quote_volume": 24.2947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267260000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 3756.0, "quote_volume": 173.5019, "trades": 5, "taker_buy_volume": 3258.0, "taker_buy_quote": 150.5196}, {"ts": 1771267320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 286.0, "quote_volume": 13.2132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267380000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267440000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 230.0, "quote_volume": 10.603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267500000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 583.0, "quote_volume": 26.8763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267560000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3407.0, "quote_volume": 157.4034, "trades": 3, "taker_buy_volume": 3407.0, "taker_buy_quote": 157.4034}, {"ts": 1771267620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4366.0, "quote_volume": 201.7092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267680000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 496.0, "quote_volume": 22.8656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267740000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 224.0, "quote_volume": 10.3264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267800000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2500.0, "quote_volume": 115.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 115.25}, {"ts": 1771267860000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 219.0, "quote_volume": 10.0959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 306.0, "quote_volume": 14.1066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267980000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268040000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 530.0, "quote_volume": 24.433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268160000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 547.0, "quote_volume": 25.2167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268220000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268280000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1360.0, "quote_volume": 62.696, "trades": 2, "taker_buy_volume": 1360.0, "taker_buy_quote": 62.696}, {"ts": 1771268340000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 1848.0, "quote_volume": 85.1617, "trades": 4, "taker_buy_volume": 1282.0, "taker_buy_quote": 59.1002}, {"ts": 1771268400000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268460000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 999.0, "quote_volume": 46.0539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2178.0, "quote_volume": 100.4058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 5102.0, "quote_volume": 235.2022, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268700000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2495.0, "quote_volume": 115.0195, "trades": 4, "taker_buy_volume": 1300.0, "taker_buy_quote": 59.93}, {"ts": 1771268760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1154.0, "quote_volume": 53.1994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268820000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 302.0, "quote_volume": 13.9222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1889.0, "quote_volume": 87.0829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 490.0, "quote_volume": 22.589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269000000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1911.0, "quote_volume": 88.0971, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1521.0, "quote_volume": 70.1181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269120000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 295.0, "quote_volume": 13.5995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 8510.0, "quote_volume": 392.311, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 4059.0, "quote_volume": 187.5258, "trades": 2, "taker_buy_volume": 4059.0, "taker_buy_quote": 187.5258}, {"ts": 1771269300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1920.0, "quote_volume": 88.512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2061.0, "quote_volume": 95.0121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269420000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.046, "volume": 2366.0, "quote_volume": 108.9485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269480000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 782.0, "quote_volume": 35.972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269540000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2500.0, "quote_volume": 115.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269600000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 839.0, "quote_volume": 38.594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269660000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 2345.0, "quote_volume": 107.87, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269720000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1329.0, "quote_volume": 61.134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269780000, "open": 0.046, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 4839.0, "quote_volume": 222.9832, "trades": 6, "taker_buy_volume": 3679.0, "taker_buy_quote": 169.6019}, {"ts": 1771269840000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2235.0, "quote_volume": 103.0335, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269900000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 5639.0, "quote_volume": 260.4757, "trades": 11, "taker_buy_volume": 3057.0, "taker_buy_quote": 141.2334}, {"ts": 1771269960000, "open": 0.0462, "high": 0.0464, "low": 0.0462, "close": 0.0462, "volume": 48300.0, "quote_volume": 2235.096, "trades": 55, "taker_buy_volume": 23665.0, "taker_buy_quote": 1096.959}, {"ts": 1771270020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1821.0, "quote_volume": 84.1302, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270080000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 1782.0, "quote_volume": 82.1619, "trades": 5, "taker_buy_volume": 117.0, "taker_buy_quote": 5.4054}, {"ts": 1771270140000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1532.0, "quote_volume": 70.6252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270200000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 2176.0, "quote_volume": 100.3136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270260000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 1726.0, "quote_volume": 79.613, "trades": 5, "taker_buy_volume": 251.0, "taker_buy_quote": 11.5962}, {"ts": 1771270320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 919.0, "quote_volume": 42.4578, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270380000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 1516.0, "quote_volume": 70.1008, "trades": 4, "taker_buy_volume": 616.0, "taker_buy_quote": 28.5208}, {"ts": 1771270440000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0462, "volume": 1851.0, "quote_volume": 85.6083, "trades": 3, "taker_buy_volume": 921.0, "taker_buy_quote": 42.6423}, {"ts": 1771270500000, "open": 0.0462, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 5457.0, "quote_volume": 252.5753, "trades": 8, "taker_buy_volume": 2345.0, "taker_buy_quote": 108.5735}, {"ts": 1771270560000, "open": 0.0463, "high": 0.0463, "low": 0.0462, "close": 0.0463, "volume": 1500.0, "quote_volume": 69.4036, "trades": 4, "taker_buy_volume": 764.0, "taker_buy_quote": 35.3732}, {"ts": 1771270620000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 3107.0, "quote_volume": 143.8805, "trades": 5, "taker_buy_volume": 3107.0, "taker_buy_quote": 143.8805}, {"ts": 1771270680000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 235.0, "quote_volume": 10.8805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270740000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 558.0, "quote_volume": 25.8354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270800000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 602.0, "quote_volume": 27.9328, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 27.9328}, {"ts": 1771270860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 257.0, "quote_volume": 11.8991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 560.0, "quote_volume": 25.928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270980000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 587.0, "quote_volume": 27.2368, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 27.2368}, {"ts": 1771271040000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 264.0, "quote_volume": 12.2496, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.2496}, {"ts": 1771271100000, "open": 0.0463, "high": 0.0465, "low": 0.0463, "close": 0.0464, "volume": 8457.0, "quote_volume": 392.4839, "trades": 7, "taker_buy_volume": 5825.0, "taker_buy_quote": 270.3894}, {"ts": 1771271160000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 541.0, "quote_volume": 25.1316, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.1316}, {"ts": 1771271220000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 2974.0, "quote_volume": 137.9936, "trades": 2, "taker_buy_volume": 2974.0, "taker_buy_quote": 137.9936}, {"ts": 1771271340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 527.0, "quote_volume": 24.5055, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 24.5055}, {"ts": 1771271400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 190.0, "quote_volume": 8.835, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.835}, {"ts": 1771271460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 482.0, "quote_volume": 22.413, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.413}, {"ts": 1771271580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 439.0, "quote_volume": 20.4135, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 20.4135}, {"ts": 1771271760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 292.0, "quote_volume": 13.578, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.578}, {"ts": 1771271820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 526.0, "quote_volume": 24.459, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 24.459}, {"ts": 1771271940000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 19586.0, "quote_volume": 908.3845, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272000000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 527.0, "quote_volume": 24.4528, "trades": 4, "taker_buy_volume": 527.0, "taker_buy_quote": 24.4528}, {"ts": 1771272120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 4002.0, "quote_volume": 185.6928, "trades": 5, "taker_buy_volume": 4002.0, "taker_buy_quote": 185.6928}, {"ts": 1771272180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272240000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 263.0, "quote_volume": 12.2295, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.2295}, {"ts": 1771272300000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 2723.0, "quote_volume": 126.3779, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 25.8291}, {"ts": 1771272360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 2000.0, "quote_volume": 92.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272420000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 512.0, "quote_volume": 23.7568, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 23.7568}, {"ts": 1771272540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272600000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 468.0, "quote_volume": 21.7152, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 21.7152}, {"ts": 1771272720000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 220.0, "quote_volume": 10.208, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.208}, {"ts": 1771272780000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 307.0, "quote_volume": 14.2448, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.2448}, {"ts": 1771272900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 483.0, "quote_volume": 22.4112, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 22.4112}, {"ts": 1771272960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 284.0, "quote_volume": 13.1776, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.1776}, {"ts": 1771273020000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 468.0, "quote_volume": 21.762, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 21.762}, {"ts": 1771273140000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 975.0, "quote_volume": 45.2678, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 12.927}, {"ts": 1771273200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273260000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 621.0, "quote_volume": 28.8144, "trades": 4, "taker_buy_volume": 621.0, "taker_buy_quote": 28.8144}, {"ts": 1771273320000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 540.0, "quote_volume": 25.0838, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 25.0838}, {"ts": 1771273440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 263.0, "quote_volume": 12.2295, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.2295}, {"ts": 1771273500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273560000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 30380.0, "quote_volume": 1415.2848, "trades": 10, "taker_buy_volume": 30252.0, "taker_buy_quote": 1409.3328}, {"ts": 1771273620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 622.0, "quote_volume": 28.9852, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 13.6538}, {"ts": 1771273680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2541.0, "quote_volume": 118.6647, "trades": 4, "taker_buy_volume": 2541.0, "taker_buy_quote": 118.6647}, {"ts": 1771273800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 526.0, "quote_volume": 24.5642, "trades": 3, "taker_buy_volume": 526.0, "taker_buy_quote": 24.5642}, {"ts": 1771273860000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 2441.0, "quote_volume": 114.2083, "trades": 3, "taker_buy_volume": 2441.0, "taker_buy_quote": 114.2083}, {"ts": 1771273920000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 4007.0, "quote_volume": 187.0365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 452.0, "quote_volume": 21.1084, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 21.1084}, {"ts": 1771274040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 603.0, "quote_volume": 28.1601, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 28.1601}, {"ts": 1771274100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274160000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 234.0, "quote_volume": 10.9278, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9278}, {"ts": 1771274220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 467.0, "quote_volume": 21.8089, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 21.8089}, {"ts": 1771274280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 496.0, "quote_volume": 23.1632, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 23.1632}, {"ts": 1771274460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 979.0, "quote_volume": 45.7193, "trades": 6, "taker_buy_volume": 979.0, "taker_buy_quote": 45.7193}, {"ts": 1771274520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 249.0, "quote_volume": 11.6283, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6283}, {"ts": 1771274640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 526.0, "quote_volume": 24.5642, "trades": 3, "taker_buy_volume": 526.0, "taker_buy_quote": 24.5642}, {"ts": 1771274700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 221.0, "quote_volume": 10.3207, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.3207}, {"ts": 1771274760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 482.0, "quote_volume": 22.5094, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.5094}, {"ts": 1771274880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 219.0, "quote_volume": 10.2273, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2273}, {"ts": 1771275000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 438.0, "quote_volume": 20.4546, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 20.4546}, {"ts": 1771275060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 300.0, "quote_volume": 13.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275120000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 3884.0, "quote_volume": 181.7378, "trades": 5, "taker_buy_volume": 3550.0, "taker_buy_quote": 166.14}, {"ts": 1771275180000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 917.0, "quote_volume": 42.9594, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 20.5422}, {"ts": 1771275240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 965.0, "quote_volume": 45.162, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 45.162}, {"ts": 1771275300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 264.0, "quote_volume": 12.3552, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.3552}, {"ts": 1771275420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 248.0, "quote_volume": 11.6064, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.6064}, {"ts": 1771275480000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 2852.0, "quote_volume": 133.485, "trades": 3, "taker_buy_volume": 2852.0, "taker_buy_quote": 133.485}, {"ts": 1771275540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 263.0, "quote_volume": 12.3347, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3347}, {"ts": 1771275600000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1149.0, "quote_volume": 53.8431, "trades": 4, "taker_buy_volume": 699.0, "taker_buy_quote": 32.7831}, {"ts": 1771275660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 707.0, "quote_volume": 33.1583, "trades": 1, "taker_buy_volume": 707.0, "taker_buy_quote": 33.1583}, {"ts": 1771275780000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 496.0, "quote_volume": 23.2624, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 23.2624}, {"ts": 1771275840000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 234.0, "quote_volume": 10.9746, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9746}, {"ts": 1771275900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1219.0, "quote_volume": 57.1711, "trades": 2, "taker_buy_volume": 1219.0, "taker_buy_quote": 57.1711}, {"ts": 1771275960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 277.0, "quote_volume": 12.9913, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.9913}, {"ts": 1771276020000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 482.0, "quote_volume": 22.6058, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.6058}, {"ts": 1771276080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276140000, "open": 0.0469, "high": 0.047, "low": 0.0468, "close": 0.0468, "volume": 24331.0, "quote_volume": 1142.8951, "trades": 8, "taker_buy_volume": 21276.0, "taker_buy_quote": 999.6286}, {"ts": 1771276200000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 526.0, "quote_volume": 24.6694, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 24.6694}, {"ts": 1771276260000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 248.0, "quote_volume": 11.6312, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.6312}, {"ts": 1771276320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 128.0, "quote_volume": 5.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276380000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 263.0, "quote_volume": 12.3347, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3347}, {"ts": 1771276440000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 787.0, "quote_volume": 36.9103, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 36.9103}, {"ts": 1771276500000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276560000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 4410.0, "quote_volume": 207.27, "trades": 8, "taker_buy_volume": 3361.0, "taker_buy_quote": 157.967}, {"ts": 1771276620000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 6620.0, "quote_volume": 311.1954, "trades": 5, "taker_buy_volume": 3731.0, "taker_buy_quote": 175.4124}, {"ts": 1771276680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3852.0, "quote_volume": 181.044, "trades": 3, "taker_buy_volume": 3852.0, "taker_buy_quote": 181.044}, {"ts": 1771276740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 509.0, "quote_volume": 23.9739, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 23.9739}, {"ts": 1771276860000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 805.0, "quote_volume": 37.9283, "trades": 4, "taker_buy_volume": 805.0, "taker_buy_quote": 37.9283}, {"ts": 1771276920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1031.0, "quote_volume": 48.6632, "trades": 2, "taker_buy_volume": 1031.0, "taker_buy_quote": 48.6632}, {"ts": 1771276980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277040000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 21141.0, "quote_volume": 999.6491, "trades": 4, "taker_buy_volume": 21141.0, "taker_buy_quote": 999.6491}, {"ts": 1771277100000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 10423.0, "quote_volume": 490.1735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277220000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 12655.0, "quote_volume": 596.994, "trades": 8, "taker_buy_volume": 12655.0, "taker_buy_quote": 596.994}, {"ts": 1771277280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277340000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 22919.0, "quote_volume": 1080.8034, "trades": 6, "taker_buy_volume": 19994.0, "taker_buy_quote": 943.0359}, {"ts": 1771277400000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 23400.0, "quote_volume": 1103.31, "trades": 17, "taker_buy_volume": 17550.0, "taker_buy_quote": 827.775}, {"ts": 1771277460000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 48115.0, "quote_volume": 2271.5997, "trades": 37, "taker_buy_volume": 39487.0, "taker_buy_quote": 1863.8606}, {"ts": 1771277520000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 3008.0, "quote_volume": 142.234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277580000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 478.0, "quote_volume": 22.6094, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 22.6094}, {"ts": 1771277640000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 4445.0, "quote_volume": 209.4755, "trades": 4, "taker_buy_volume": 1160.0, "taker_buy_quote": 54.752}, {"ts": 1771277700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1225.0, "quote_volume": 57.6975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 75236.0, "quote_volume": 3545.6492, "trades": 48, "taker_buy_volume": 73536.0, "taker_buy_quote": 3465.5792}, {"ts": 1771277880000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 435.0, "quote_volume": 20.532, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 20.532}, {"ts": 1771277940000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 9000.0, "quote_volume": 424.5902, "trades": 7, "taker_buy_volume": 3977.0, "taker_buy_quote": 187.7144}, {"ts": 1771278000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 391.0, "quote_volume": 18.4161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 205.0, "quote_volume": 9.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 250.0, "quote_volume": 11.8, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.8}, {"ts": 1771278180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 429.0, "quote_volume": 20.2059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 919.0, "quote_volume": 43.3529, "trades": 3, "taker_buy_volume": 680.0, "taker_buy_quote": 32.096}, {"ts": 1771278300000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 1172.0, "quote_volume": 55.2834, "trades": 4, "taker_buy_volume": 822.0, "taker_buy_quote": 38.7984}, {"ts": 1771278360000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 342.0, "quote_volume": 16.0858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278420000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 2462.0, "quote_volume": 115.9398, "trades": 6, "taker_buy_volume": 932.0, "taker_buy_quote": 43.8972}, {"ts": 1771278480000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1701.0, "quote_volume": 80.2872, "trades": 4, "taker_buy_volume": 1701.0, "taker_buy_quote": 80.2872}, {"ts": 1771278540000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 276.0, "quote_volume": 13.0272, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 13.0272}, {"ts": 1771278600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 435.0, "quote_volume": 20.4885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278660000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 437.0, "quote_volume": 20.603, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 9.5816}, {"ts": 1771278720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 450.0, "quote_volume": 21.24, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 21.24}, {"ts": 1771278780000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 235.0, "quote_volume": 11.0685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278840000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 462.0, "quote_volume": 21.7602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 275.0, "quote_volume": 12.98, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.98}, {"ts": 1771278960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 276.0, "quote_volume": 13.0272, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 13.0272}, {"ts": 1771279020000, "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0474, "volume": 5325.0, "quote_volume": 251.823, "trades": 9, "taker_buy_volume": 4537.0, "taker_buy_quote": 214.6349}, {"ts": 1771279080000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 522.0, "quote_volume": 24.7167, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 12.3714}, {"ts": 1771279140000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 480.0, "quote_volume": 22.752, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 22.752}, {"ts": 1771279200000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 269.0, "quote_volume": 12.7237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279260000, "open": 0.0473, "high": 0.0475, "low": 0.0473, "close": 0.0475, "volume": 18133.0, "quote_volume": 861.0021, "trades": 6, "taker_buy_volume": 17913.0, "taker_buy_quote": 850.5961}, {"ts": 1771279320000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 2134.0, "quote_volume": 100.9644, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 12.4188}, {"ts": 1771279380000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 4507.0, "quote_volume": 213.5333, "trades": 7, "taker_buy_volume": 3183.0, "taker_buy_quote": 150.8742}, {"ts": 1771279440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 248.0, "quote_volume": 11.7304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279500000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 2223.0, "quote_volume": 105.203, "trades": 4, "taker_buy_volume": 551.0, "taker_buy_quote": 26.1174}, {"ts": 1771279560000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 1305.0, "quote_volume": 61.6226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279620000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 1532.0, "quote_volume": 72.3336, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 10.9736}, {"ts": 1771279680000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 993.0, "quote_volume": 46.8943, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.6831}, {"ts": 1771279740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1289.0, "quote_volume": 60.8408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 840.0, "quote_volume": 39.76, "trades": 3, "taker_buy_volume": 593.0, "taker_buy_quote": 28.0769}, {"ts": 1771279860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 1001.0, "quote_volume": 47.3473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279920000, "open": 0.0473, "high": 0.0474, "low": 0.0472, "close": 0.0472, "volume": 3463.0, "quote_volume": 163.6036, "trades": 5, "taker_buy_volume": 237.0, "taker_buy_quote": 11.2338}, {"ts": 1771279980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1598.0, "quote_volume": 75.4256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 283.0, "quote_volume": 13.3576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 939.0, "quote_volume": 44.3208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280160000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 1744.0, "quote_volume": 82.2394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 493.0, "quote_volume": 23.2437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1845.0, "quote_volume": 86.8995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280340000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 1454.0, "quote_volume": 68.5359, "trades": 3, "taker_buy_volume": 525.0, "taker_buy_quote": 24.78}, {"ts": 1771280400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2022.0, "quote_volume": 95.4384, "trades": 4, "taker_buy_volume": 795.0, "taker_buy_quote": 37.524}, {"ts": 1771280460000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 447.0, "quote_volume": 21.0984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280520000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 1264.0, "quote_volume": 59.7044, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 20.6228}, {"ts": 1771280580000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 1269.0, "quote_volume": 59.8163, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.9736}, {"ts": 1771280640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2133.0, "quote_volume": 100.4643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280700000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 482.0, "quote_volume": 22.7241, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.3368}, {"ts": 1771280760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1044.0, "quote_volume": 49.1724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1025.0, "quote_volume": 48.2775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2166.0, "quote_volume": 102.0186, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1755.0, "quote_volume": 82.6605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 20059.0, "quote_volume": 944.7789, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 8216.0, "quote_volume": 386.9468, "trades": 21, "taker_buy_volume": 4120.0, "taker_buy_quote": 194.052}, {"ts": 1771281180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 262.0, "quote_volume": 12.3664, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 12.3664}, {"ts": 1771281240000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 508.0, "quote_volume": 23.9036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281300000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 3761.0, "quote_volume": 177.7992, "trades": 7, "taker_buy_volume": 3761.0, "taker_buy_quote": 177.7992}, {"ts": 1771281360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 221.0, "quote_volume": 10.4312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 449.0, "quote_volume": 21.1928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 278.0, "quote_volume": 13.1494, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.1494}, {"ts": 1771281540000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281600000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 776.0, "quote_volume": 36.6532, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 12.298}, {"ts": 1771281660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 239.0, "quote_volume": 11.2808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 433.0, "quote_volume": 20.4376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 7581.0, "quote_volume": 357.8232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1835.0, "quote_volume": 86.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 488.0, "quote_volume": 23.0336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 547.0, "quote_volume": 25.793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282380000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 266.0, "quote_volume": 12.5286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 287.0, "quote_volume": 13.5464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 226.0, "quote_volume": 10.6672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 278.0, "quote_volume": 13.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 282.0, "quote_volume": 13.3104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 230.0, "quote_volume": 10.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 4923.0, "quote_volume": 232.8579, "trades": 5, "taker_buy_volume": 4923.0, "taker_buy_quote": 232.8579}, {"ts": 1771282920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 526.0, "quote_volume": 24.8272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 66.0, "quote_volume": 3.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 287.0, "quote_volume": 13.5177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283100000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 226.0, "quote_volume": 10.6446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283160000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 451.0, "quote_volume": 21.2674, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 11.9416}, {"ts": 1771283280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 548.0, "quote_volume": 25.8108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 207.0, "quote_volume": 9.7497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 452.0, "quote_volume": 21.2892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 2834.0, "quote_volume": 133.7996, "trades": 3, "taker_buy_volume": 2485.0, "taker_buy_quote": 117.3268}, {"ts": 1771283580000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 277.0, "quote_volume": 13.0744, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 13.0744}, {"ts": 1771283640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 523.0, "quote_volume": 24.6333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283700000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 759.0, "quote_volume": 35.8466, "trades": 3, "taker_buy_volume": 759.0, "taker_buy_quote": 35.8466}, {"ts": 1771283760000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 236.0, "quote_volume": 11.1392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283820000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 540.0, "quote_volume": 25.4602, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 12.3664}, {"ts": 1771283880000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 291.0, "quote_volume": 13.7352, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.7352}, {"ts": 1771283940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 534.0, "quote_volume": 25.1514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284000000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 3158.0, "quote_volume": 149.1099, "trades": 5, "taker_buy_volume": 3158.0, "taker_buy_quote": 149.1099}, {"ts": 1771284060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 289.0, "quote_volume": 13.6408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284120000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 553.0, "quote_volume": 26.1307, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.7643}, {"ts": 1771284180000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 276.0, "quote_volume": 13.0548, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 13.0548}, {"ts": 1771284240000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 455.0, "quote_volume": 21.4509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284300000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 761.0, "quote_volume": 35.9239, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 13.0548}, {"ts": 1771284360000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 276.0, "quote_volume": 13.0548, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 13.0548}, {"ts": 1771284420000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 4227.0, "quote_volume": 199.4945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284480000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 478.0, "quote_volume": 22.5414, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 13.0272}, {"ts": 1771284540000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 480.0, "quote_volume": 22.656, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 22.656}, {"ts": 1771284600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 259.0, "quote_volume": 12.1989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 519.0, "quote_volume": 24.4726, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 13.0744}, {"ts": 1771284720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 218.0, "quote_volume": 10.2896, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.2896}, {"ts": 1771284780000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 529.0, "quote_volume": 24.9159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 524.0, "quote_volume": 24.7328, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 24.7328}, {"ts": 1771284900000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 200.0, "quote_volume": 9.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 430.0, "quote_volume": 20.253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1057.0, "quote_volume": 49.8904, "trades": 3, "taker_buy_volume": 1057.0, "taker_buy_quote": 49.8904}, {"ts": 1771285080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2669.0, "quote_volume": 125.9768, "trades": 3, "taker_buy_volume": 2669.0, "taker_buy_quote": 125.9768}, {"ts": 1771285140000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 2194.0, "quote_volume": 103.7253, "trades": 3, "taker_buy_volume": 1685.0, "taker_buy_quote": 79.7005}, {"ts": 1771285200000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 465.0, "quote_volume": 21.9945, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 21.9945}, {"ts": 1771285260000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 4974.0, "quote_volume": 235.2944, "trades": 7, "taker_buy_volume": 4721.0, "taker_buy_quote": 223.3275}, {"ts": 1771285320000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 454.0, "quote_volume": 21.4742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 421.0, "quote_volume": 19.8712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285560000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 738.0, "quote_volume": 34.8869, "trades": 3, "taker_buy_volume": 533.0, "taker_buy_quote": 25.2109}, {"ts": 1771285620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 247.0, "quote_volume": 11.7078, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.7078}, {"ts": 1771285680000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 5605.0, "quote_volume": 265.6288, "trades": 5, "taker_buy_volume": 5123.0, "taker_buy_quote": 242.8302}, {"ts": 1771285740000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 2392.0, "quote_volume": 113.42, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 18.62}, {"ts": 1771285800000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 203.0, "quote_volume": 9.6425, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 9.6425}, {"ts": 1771285860000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 2099.0, "quote_volume": 99.5215, "trades": 8, "taker_buy_volume": 289.0, "taker_buy_quote": 13.7275}, {"ts": 1771285920000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 502.0, "quote_volume": 23.8681, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.9956}, {"ts": 1771285980000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 420.0, "quote_volume": 19.992, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 19.992}, {"ts": 1771286040000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 270.0, "quote_volume": 12.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 437.0, "quote_volume": 20.7575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 42823.0, "quote_volume": 2034.1374, "trades": 37, "taker_buy_volume": 449.0, "taker_buy_quote": 21.3724}, {"ts": 1771286220000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 4646.0, "quote_volume": 221.1496, "trades": 6, "taker_buy_volume": 2574.0, "taker_buy_quote": 122.5224}, {"ts": 1771286280000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 750.0, "quote_volume": 35.625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286340000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 941.0, "quote_volume": 44.7467, "trades": 4, "taker_buy_volume": 492.0, "taker_buy_quote": 23.4192}, {"ts": 1771286400000, "open": 0.0476, "high": 0.0483, "low": 0.0475, "close": 0.0475, "volume": 526355.0, "quote_volume": 25221.5586, "trades": 156, "taker_buy_volume": 273431.0, "taker_buy_quote": 13153.4872}, {"ts": 1771286460000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 7008.0, "quote_volume": 332.854, "trades": 7, "taker_buy_volume": 676.0, "taker_buy_quote": 32.11}, {"ts": 1771286520000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 16074.0, "quote_volume": 762.5864, "trades": 8, "taker_buy_volume": 6511.0, "taker_buy_quote": 309.2725}, {"ts": 1771286580000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 2390.0, "quote_volume": 113.2607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286640000, "open": 0.0473, "high": 0.0473, "low": 0.047, "close": 0.047, "volume": 22688.0, "quote_volume": 1068.7685, "trades": 21, "taker_buy_volume": 893.0, "taker_buy_quote": 42.1496}, {"ts": 1771286700000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 11132.0, "quote_volume": 523.4497, "trades": 23, "taker_buy_volume": 2765.0, "taker_buy_quote": 130.2007}, {"ts": 1771286760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1105.0, "quote_volume": 52.0455, "trades": 3, "taker_buy_volume": 1105.0, "taker_buy_quote": 52.0455}, {"ts": 1771286820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 523.0, "quote_volume": 24.6333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286880000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 875.0, "quote_volume": 41.2749, "trades": 3, "taker_buy_volume": 624.0, "taker_buy_quote": 29.4528}, {"ts": 1771286940000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 4586.0, "quote_volume": 216.9178, "trades": 8, "taker_buy_volume": 4586.0, "taker_buy_quote": 216.9178}, {"ts": 1771287000000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 267.0, "quote_volume": 12.6291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 504.0, "quote_volume": 23.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287120000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 509.0, "quote_volume": 24.0757, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 24.0757}, {"ts": 1771287180000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 595.0, "quote_volume": 28.1435, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 28.1435}, {"ts": 1771287240000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 486.0, "quote_volume": 22.9878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287300000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 516.0, "quote_volume": 24.3829, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 13.1021}, {"ts": 1771287360000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 6143.0, "quote_volume": 290.5764, "trades": 6, "taker_buy_volume": 6143.0, "taker_buy_quote": 290.5764}, {"ts": 1771287420000, "open": 0.0473, "high": 0.0473, "low": 0.0471, "close": 0.0471, "volume": 2672.0, "quote_volume": 126.3046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287480000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 539.0, "quote_volume": 25.4408, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 25.4408}, {"ts": 1771287540000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 259.0, "quote_volume": 12.1989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287600000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 576.0, "quote_volume": 27.1601, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 14.396}, {"ts": 1771287660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 958.0, "quote_volume": 45.2176, "trades": 4, "taker_buy_volume": 958.0, "taker_buy_quote": 45.2176}, {"ts": 1771287720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 506.0, "quote_volume": 23.8832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 573.0, "quote_volume": 27.0732, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 13.0548}, {"ts": 1771287840000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 612.0, "quote_volume": 28.917, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 28.917}, {"ts": 1771287900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4550.0, "quote_volume": 214.76, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287960000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 516.0, "quote_volume": 24.3502, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 11.0209}, {"ts": 1771288020000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 826.0, "quote_volume": 39.0119, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 11.6831}, {"ts": 1771288080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 568.0, "quote_volume": 26.8096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288140000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 3043.0, "quote_volume": 143.682, "trades": 4, "taker_buy_volume": 524.0, "taker_buy_quote": 24.7852}, {"ts": 1771288200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 264.0, "quote_volume": 12.4344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 460.0, "quote_volume": 21.666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 511.0, "quote_volume": 24.1192, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 24.1192}, {"ts": 1771288380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 248.0, "quote_volume": 11.7056, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.7056}, {"ts": 1771288440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 490.0, "quote_volume": 23.079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288500000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 560.0, "quote_volume": 26.4066, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 14.4432}, {"ts": 1771288560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 292.0, "quote_volume": 13.7824, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.7824}, {"ts": 1771288620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 511.0, "quote_volume": 24.0681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 532.0, "quote_volume": 25.0806, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 11.0448}, {"ts": 1771288740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 525.0, "quote_volume": 24.78, "trades": 3, "taker_buy_volume": 525.0, "taker_buy_quote": 24.78}, {"ts": 1771288800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 219.0, "quote_volume": 10.3368, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.3368}, {"ts": 1771288860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 560.0, "quote_volume": 26.376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 772.0, "quote_volume": 36.4384, "trades": 3, "taker_buy_volume": 772.0, "taker_buy_quote": 36.4384}, {"ts": 1771288980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 225.0, "quote_volume": 10.5975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 467.0, "quote_volume": 21.9957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4337.0, "quote_volume": 204.7064, "trades": 10, "taker_buy_volume": 4337.0, "taker_buy_quote": 204.7064}, {"ts": 1771289160000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 219.0, "quote_volume": 10.3587, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.3587}, {"ts": 1771289220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 469.0, "quote_volume": 22.1368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289280000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 5266.0, "quote_volume": 248.5287, "trades": 7, "taker_buy_volume": 5001.0, "taker_buy_quote": 236.0472}, {"ts": 1771289340000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 233.0, "quote_volume": 11.0209, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.0209}, {"ts": 1771289400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1404.0, "quote_volume": 66.2688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289460000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 1153.0, "quote_volume": 54.5369, "trades": 3, "taker_buy_volume": 1153.0, "taker_buy_quote": 54.5369}, {"ts": 1771289520000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 778.0, "quote_volume": 36.7464, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 11.7304}, {"ts": 1771289580000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 1253.0, "quote_volume": 59.0891, "trades": 5, "taker_buy_volume": 728.0, "taker_buy_quote": 34.3616}, {"ts": 1771289640000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 3749.0, "quote_volume": 176.9805, "trades": 8, "taker_buy_volume": 1313.0, "taker_buy_quote": 62.0013}, {"ts": 1771289700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 10882.0, "quote_volume": 512.5422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289760000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 25815.0, "quote_volume": 1215.1906, "trades": 9, "taker_buy_volume": 307.0, "taker_buy_quote": 14.4597}, {"ts": 1771289820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 234.0, "quote_volume": 11.0214, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 11.0214}, {"ts": 1771289880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 547.0, "quote_volume": 25.709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 541.0, "quote_volume": 25.4811, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.4811}, {"ts": 1771290000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 218.0, "quote_volume": 10.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290060000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 3142.0, "quote_volume": 147.9678, "trades": 5, "taker_buy_volume": 2657.0, "taker_buy_quote": 125.1447}, {"ts": 1771290120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 511.0, "quote_volume": 24.1192, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 24.1192}, {"ts": 1771290180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 263.0, "quote_volume": 12.4136, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.4136}, {"ts": 1771290240000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 2614.0, "quote_volume": 123.0717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290300000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 465.0, "quote_volume": 21.8783, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9743}, {"ts": 1771290360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 307.0, "quote_volume": 14.4597, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 14.4597}, {"ts": 1771290420000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 482.0, "quote_volume": 22.654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290480000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 574.0, "quote_volume": 27.0087, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 14.4597}, {"ts": 1771290540000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 779.0, "quote_volume": 36.7172, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 36.7172}, {"ts": 1771290600000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 511.0, "quote_volume": 24.0973, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 13.7824}, {"ts": 1771290660000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 2733.0, "quote_volume": 128.7477, "trades": 6, "taker_buy_volume": 234.0, "taker_buy_quote": 11.0448}, {"ts": 1771290720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 248.0, "quote_volume": 11.7056, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.7056}, {"ts": 1771290780000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 548.0, "quote_volume": 25.8108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 511.0, "quote_volume": 24.1192, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 24.1192}, {"ts": 1771290900000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 266.0, "quote_volume": 12.5286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2661.0, "quote_volume": 125.3331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291020000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 526.0, "quote_volume": 24.7746, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 24.7746}, {"ts": 1771291080000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 439.0, "quote_volume": 20.6769, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 20.6769}, {"ts": 1771291140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 537.0, "quote_volume": 25.2927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 529.0, "quote_volume": 24.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 921.0, "quote_volume": 43.3791, "trades": 3, "taker_buy_volume": 921.0, "taker_buy_quote": 43.3791}, {"ts": 1771291320000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 291.0, "quote_volume": 13.7061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291380000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 544.0, "quote_volume": 25.6516, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 13.7824}, {"ts": 1771291440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 321.0, "quote_volume": 15.1512, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 15.1512}, {"ts": 1771291500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 558.0, "quote_volume": 26.2818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1582.0, "quote_volume": 74.6704, "trades": 4, "taker_buy_volume": 1582.0, "taker_buy_quote": 74.6704}, {"ts": 1771291620000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 290.0, "quote_volume": 13.659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291680000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 3173.0, "quote_volume": 149.4774, "trades": 5, "taker_buy_volume": 1036.0, "taker_buy_quote": 48.8247}, {"ts": 1771291740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 467.0, "quote_volume": 22.0424, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 22.0424}, {"ts": 1771291800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 228.0, "quote_volume": 10.716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291860000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 818.0, "quote_volume": 38.4972, "trades": 3, "taker_buy_volume": 249.0, "taker_buy_quote": 11.7279}, {"ts": 1771291920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 947.0, "quote_volume": 44.6037, "trades": 3, "taker_buy_volume": 603.0, "taker_buy_quote": 28.4013}, {"ts": 1771291980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 545.0, "quote_volume": 25.6695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292040000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 922.0, "quote_volume": 43.5461, "trades": 5, "taker_buy_volume": 922.0, "taker_buy_quote": 43.5461}, {"ts": 1771292100000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 821.0, "quote_volume": 38.7211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292160000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 517.0, "quote_volume": 24.3813, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 14.4432}, {"ts": 1771292220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 234.0, "quote_volume": 11.0448, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 11.0448}, {"ts": 1771292280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 517.0, "quote_volume": 24.3507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292340000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 1793.0, "quote_volume": 84.5044, "trades": 4, "taker_buy_volume": 541.0, "taker_buy_quote": 25.5352}, {"ts": 1771292400000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 246.0, "quote_volume": 11.5866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 689.0, "quote_volume": 32.4762, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 11.4696}, {"ts": 1771292520000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 408.0, "quote_volume": 19.2576, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 19.2576}, {"ts": 1771292580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 245.0, "quote_volume": 11.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 511.0, "quote_volume": 24.017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 802.0, "quote_volume": 37.7742, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 25.4811}, {"ts": 1771292760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 249.0, "quote_volume": 11.7279, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.7279}, {"ts": 1771292820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 448.0, "quote_volume": 21.056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 541.0, "quote_volume": 25.4811, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.4811}, {"ts": 1771292940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 463.0, "quote_volume": 21.761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293000000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 551.0, "quote_volume": 25.9248, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 13.0938}, {"ts": 1771293060000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 20710.0, "quote_volume": 973.4006, "trades": 61, "taker_buy_volume": 306.0, "taker_buy_quote": 14.4126}, {"ts": 1771293120000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 2383.0, "quote_volume": 111.9764, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 21150.0, "quote_volume": 991.935, "trades": 7, "taker_buy_volume": 264.0, "taker_buy_quote": 12.3816}, {"ts": 1771293240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 322.0, "quote_volume": 15.1018, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 15.1018}, {"ts": 1771293300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 234.0, "quote_volume": 10.9746, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9746}, {"ts": 1771293360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 482.0, "quote_volume": 22.5576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293420000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 522.0, "quote_volume": 24.4515, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2711}, {"ts": 1771293480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 498.0, "quote_volume": 23.3562, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 23.3562}, {"ts": 1771293540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 281.0, "quote_volume": 13.1508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293600000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 498.0, "quote_volume": 23.3313, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6781}, {"ts": 1771293660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 278.0, "quote_volume": 13.0382, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 13.0382}, {"ts": 1771293720000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 1136.0, "quote_volume": 53.1334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 6211.0, "quote_volume": 290.0537, "trades": 5, "taker_buy_volume": 542.0, "taker_buy_quote": 25.3114}, {"ts": 1771293840000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 5938.0, "quote_volume": 277.6343, "trades": 5, "taker_buy_volume": 5938.0, "taker_buy_quote": 277.6343}, {"ts": 1771293900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 307.0, "quote_volume": 14.3983, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 14.3983}, {"ts": 1771293960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 3632.0, "quote_volume": 170.3408, "trades": 4, "taker_buy_volume": 3632.0, "taker_buy_quote": 170.3408}, {"ts": 1771294020000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 2206.0, "quote_volume": 103.6617, "trades": 5, "taker_buy_volume": 404.0, "taker_buy_quote": 18.988}, {"ts": 1771294080000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 2127.0, "quote_volume": 99.9938, "trades": 4, "taker_buy_volume": 2127.0, "taker_buy_quote": 99.9938}, {"ts": 1771294140000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 277.0, "quote_volume": 13.0467, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 13.0467}, {"ts": 1771294200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 306.0, "quote_volume": 14.4432, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.4432}, {"ts": 1771294260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 292.0, "quote_volume": 13.7824, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.7824}, {"ts": 1771294320000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 392.0, "quote_volume": 18.5142, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 5.5814}, {"ts": 1771294380000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 526.0, "quote_volume": 24.9046, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 24.9046}, {"ts": 1771294440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 277.0, "quote_volume": 13.1021, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 13.1021}, {"ts": 1771294560000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 264.0, "quote_volume": 12.4872, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 12.4872}, {"ts": 1771294620000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294680000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 277.0, "quote_volume": 13.1021, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 13.1021}, {"ts": 1771294740000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 599.0, "quote_volume": 28.3327, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 28.3327}, {"ts": 1771294800000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 1910.0, "quote_volume": 90.0017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294860000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 3033.0, "quote_volume": 143.1824, "trades": 4, "taker_buy_volume": 3033.0, "taker_buy_quote": 143.1824}, {"ts": 1771294920000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 496.0, "quote_volume": 23.4608, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 23.4608}, {"ts": 1771294980000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295040000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 663.0, "quote_volume": 31.3599, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 31.3599}, {"ts": 1771295100000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 233.0, "quote_volume": 11.0442, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.0442}, {"ts": 1771295160000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 2604.0, "quote_volume": 123.1692, "trades": 12, "taker_buy_volume": 2394.0, "taker_buy_quote": 113.2362}, {"ts": 1771295220000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 510.0, "quote_volume": 24.174, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 24.174}, {"ts": 1771295280000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295340000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295400000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 466.0, "quote_volume": 22.0884, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 22.0884}, {"ts": 1771295460000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 277.0, "quote_volume": 13.1298, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 13.1298}, {"ts": 1771295520000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 14932.0, "quote_volume": 706.2836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 233.0, "quote_volume": 11.0442, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.0442}, {"ts": 1771295640000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 291.0, "quote_volume": 13.7934, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.7934}, {"ts": 1771295700000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295760000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 509.0, "quote_volume": 24.1266, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 24.1266}, {"ts": 1771295820000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295880000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 2632.0, "quote_volume": 124.5198, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 23.4397}, {"ts": 1771296000000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 204.0, "quote_volume": 9.6492, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 9.6492}, {"ts": 1771296060000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 241.0, "quote_volume": 11.3993, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 11.3993}, {"ts": 1771296120000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 841.0, "quote_volume": 39.8084, "trades": 3, "taker_buy_volume": 841.0, "taker_buy_quote": 39.8084}, {"ts": 1771296180000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 233.0, "quote_volume": 11.0442, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 11.0442}, {"ts": 1771296300000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1052.0, "quote_volume": 49.8648, "trades": 4, "taker_buy_volume": 1052.0, "taker_buy_quote": 49.8648}, {"ts": 1771296360000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296420000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296480000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 281.0, "quote_volume": 13.3194, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 13.3194}, {"ts": 1771296600000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296660000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296720000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296780000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296840000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296900000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296960000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297020000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297080000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297140000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2137.0, "quote_volume": 101.2938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4900.0, "quote_volume": 231.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 295.0, "quote_volume": 13.9535, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.9535}, {"ts": 1771297320000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297380000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 3273.0, "quote_volume": 154.8129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297440000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 2227.0, "quote_volume": 105.3371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297560000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 18182.0, "quote_volume": 859.6953, "trades": 7, "taker_buy_volume": 18182.0, "taker_buy_quote": 859.6953}, {"ts": 1771297620000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297740000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297860000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 259.0, "quote_volume": 12.2248, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.2248}, {"ts": 1771297920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 127.0, "quote_volume": 5.9944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298160000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 263.0, "quote_volume": 12.4136, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.4136}, {"ts": 1771298400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298460000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298520000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 419.0, "quote_volume": 19.8187, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 19.8187}, {"ts": 1771298580000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298700000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298760000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298820000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298880000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 3217.0, "quote_volume": 151.8424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299240000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1771.0, "quote_volume": 83.5912, "trades": 4, "taker_buy_volume": 1660.0, "taker_buy_quote": 78.352}, {"ts": 1771299480000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299540000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2137.0, "quote_volume": 100.8664, "trades": 1, "taker_buy_volume": 2137.0, "taker_buy_quote": 100.8664}, {"ts": 1771300080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1040.0, "quote_volume": 49.088, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 49.088}, {"ts": 1771300500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1040.0, "quote_volume": 48.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300920000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300980000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301160000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 4404.0, "quote_volume": 207.4284, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 76.302}, {"ts": 1771301280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2973.0, "quote_volume": 140.0283, "trades": 4, "taker_buy_volume": 2973.0, "taker_buy_quote": 140.0283}, {"ts": 1771301400000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 5232.0, "quote_volume": 246.4272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301880000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1180.0, "quote_volume": 55.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 3450.0, "quote_volume": 162.495, "trades": 3, "taker_buy_volume": 3143.0, "taker_buy_quote": 148.0353}, {"ts": 1771302060000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 867.0, "quote_volume": 40.8774, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 19.6824}, {"ts": 1771302120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 604.0, "quote_volume": 28.4484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302300000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 297.0, "quote_volume": 13.9887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302360000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 1523.0, "quote_volume": 71.8564, "trades": 2, "taker_buy_volume": 1231.0, "taker_buy_quote": 58.1032}, {"ts": 1771302420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 512.0, "quote_volume": 24.064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3026.0, "quote_volume": 142.222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2980.0, "quote_volume": 139.762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 27374.0, "quote_volume": 1281.1032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 492.0, "quote_volume": 22.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302840000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 843.0, "quote_volume": 39.4273, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 27.7056}, {"ts": 1771302900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 273.0, "quote_volume": 12.7764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3970.0, "quote_volume": 185.796, "trades": 3, "taker_buy_volume": 1030.0, "taker_buy_quote": 48.204}, {"ts": 1771303080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 240.0, "quote_volume": 11.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 498.0, "quote_volume": 23.3064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 271.0, "quote_volume": 12.6828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 595.0, "quote_volume": 27.846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 534.0, "quote_volume": 24.9912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1299.0, "quote_volume": 60.7932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 298.0, "quote_volume": 13.9464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 477.0, "quote_volume": 22.3236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 289.0, "quote_volume": 13.5252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 246.0, "quote_volume": 11.5128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 273.0, "quote_volume": 12.7764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304160000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 5678.0, "quote_volume": 265.7034, "trades": 6, "taker_buy_volume": 3848.0, "taker_buy_quote": 180.0864}, {"ts": 1771304220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 235.0, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 502.0, "quote_volume": 23.4936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 190.0, "quote_volume": 8.911, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.911}, {"ts": 1771304460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 205.0, "quote_volume": 9.6145, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.6145}, {"ts": 1771304520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 480.0, "quote_volume": 22.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304580000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 533.0, "quote_volume": 24.9765, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 15.0549}, {"ts": 1771304640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 219.0, "quote_volume": 10.2711, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2711}, {"ts": 1771304700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 455.0, "quote_volume": 21.294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304760000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 611.0, "quote_volume": 28.6337, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 18.2441}, {"ts": 1771304820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 512.0, "quote_volume": 24.0128, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 24.0128}, {"ts": 1771304880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 481.0, "quote_volume": 22.5108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 563.0, "quote_volume": 26.2921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 767.0, "quote_volume": 35.8956, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 23.9148}, {"ts": 1771305060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 954.0, "quote_volume": 44.6472, "trades": 2, "taker_buy_volume": 954.0, "taker_buy_quote": 44.6472}, {"ts": 1771305120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 543.0, "quote_volume": 25.3581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305180000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 453.0, "quote_volume": 21.2004, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 21.2004}, {"ts": 1771305240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 234.0, "quote_volume": 10.9512, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9512}, {"ts": 1771305300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 503.0, "quote_volume": 23.4901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1897.0, "quote_volume": 88.5899, "trades": 3, "taker_buy_volume": 1634.0, "taker_buy_quote": 76.3078}, {"ts": 1771305420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 292.0, "quote_volume": 13.6364, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6364}, {"ts": 1771305480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 517.0, "quote_volume": 24.0922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305540000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 2097.0, "quote_volume": 97.7926, "trades": 4, "taker_buy_volume": 2097.0, "taker_buy_quote": 97.7926}, {"ts": 1771305600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1780.0, "quote_volume": 82.77, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305660000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 489.0, "quote_volume": 22.7619, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9044}, {"ts": 1771305720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 249.0, "quote_volume": 11.6034, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6034}, {"ts": 1771305780000, "open": 0.0465, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 17223.0, "quote_volume": 802.635, "trades": 11, "taker_buy_volume": 8883.0, "taker_buy_quote": 414.4989}, {"ts": 1771305840000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 763.0, "quote_volume": 35.5043, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 21.7403}, {"ts": 1771305900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 219.0, "quote_volume": 10.2054, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2054}, {"ts": 1771305960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 456.0, "quote_volume": 21.204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306020000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 602.0, "quote_volume": 28.0262, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 15.4712}, {"ts": 1771306080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 541.0, "quote_volume": 25.2106, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.2106}, {"ts": 1771306140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 247.0, "quote_volume": 11.4855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306200000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 490.0, "quote_volume": 22.7618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306260000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1174.0, "quote_volume": 54.6272, "trades": 5, "taker_buy_volume": 1174.0, "taker_buy_quote": 54.6272}, {"ts": 1771306320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 248.0, "quote_volume": 11.5568, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.5568}, {"ts": 1771306380000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 594.0, "quote_volume": 27.5616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 527.0, "quote_volume": 24.5055, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 24.5055}, {"ts": 1771306500000, "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 8332.0, "quote_volume": 386.2043, "trades": 16, "taker_buy_volume": 2190.0, "taker_buy_quote": 101.616}, {"ts": 1771306560000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 1914.0, "quote_volume": 88.7561, "trades": 3, "taker_buy_volume": 1379.0, "taker_buy_quote": 63.9856}, {"ts": 1771306620000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 541.0, "quote_volume": 25.131, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 25.131}, {"ts": 1771306680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 284.0, "quote_volume": 13.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306740000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 497.0, "quote_volume": 23.0842, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.881}, {"ts": 1771306800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 278.0, "quote_volume": 12.927, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.927}, {"ts": 1771306860000, "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0465, "volume": 25612.0, "quote_volume": 1190.9982, "trades": 12, "taker_buy_volume": 24678.0, "taker_buy_quote": 1147.5562}, {"ts": 1771306920000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 2747.0, "quote_volume": 128.038, "trades": 4, "taker_buy_volume": 2747.0, "taker_buy_quote": 128.038}, {"ts": 1771306980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 219.0, "quote_volume": 10.2273, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2273}, {"ts": 1771307040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 511.0, "quote_volume": 23.8126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307100000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 515.0, "quote_volume": 24.0296, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 14.2902}, {"ts": 1771307160000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 248.0, "quote_volume": 11.5816, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.5816}, {"ts": 1771307220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 506.0, "quote_volume": 23.5796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307280000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 474.0, "quote_volume": 22.1118, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9278}, {"ts": 1771307340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 511.0, "quote_volume": 23.8637, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 23.8637}, {"ts": 1771307400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 266.0, "quote_volume": 12.3956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307460000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 442.0, "quote_volume": 20.5972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 570.0, "quote_volume": 26.619, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 26.619}, {"ts": 1771307580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 307.0, "quote_volume": 14.3369, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.3369}, {"ts": 1771307640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 524.0, "quote_volume": 24.4184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 559.0, "quote_volume": 26.0494, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 12.9548}, {"ts": 1771307760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 782.0, "quote_volume": 36.4412, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 36.4412}, {"ts": 1771307820000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 284.0, "quote_volume": 13.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307880000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1037.0, "quote_volume": 48.4018, "trades": 3, "taker_buy_volume": 776.0, "taker_buy_quote": 36.2392}, {"ts": 1771307940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 278.0, "quote_volume": 12.9826, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 12.9826}, {"ts": 1771308000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 560.0, "quote_volume": 26.096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308060000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 791.0, "quote_volume": 36.9616, "trades": 3, "taker_buy_volume": 791.0, "taker_buy_quote": 36.9616}, {"ts": 1771308120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 342.0, "quote_volume": 15.9714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1079.0, "quote_volume": 50.2814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 512.0, "quote_volume": 23.9104, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 23.9104}, {"ts": 1771308300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2890.0, "quote_volume": 134.963, "trades": 6, "taker_buy_volume": 2294.0, "taker_buy_quote": 107.1298}, {"ts": 1771308360000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 619.0, "quote_volume": 28.8857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308420000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 516.0, "quote_volume": 24.122, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 11.6064}, {"ts": 1771308480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 526.0, "quote_volume": 24.6168, "trades": 3, "taker_buy_volume": 526.0, "taker_buy_quote": 24.6168}, {"ts": 1771308540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 250.0, "quote_volume": 11.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 601.0, "quote_volume": 28.0667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 541.0, "quote_volume": 25.3188, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.3188}, {"ts": 1771308720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4696.0, "quote_volume": 219.7728, "trades": 4, "taker_buy_volume": 4696.0, "taker_buy_quote": 219.7728}, {"ts": 1771308780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 597.0, "quote_volume": 27.8799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 614.0, "quote_volume": 28.7352, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 28.7352}, {"ts": 1771308900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 254.0, "quote_volume": 11.8618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 558.0, "quote_volume": 26.0586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 613.0, "quote_volume": 28.6884, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 28.6884}, {"ts": 1771309080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 234.0, "quote_volume": 10.9512, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9512}, {"ts": 1771309140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 515.0, "quote_volume": 24.0505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309200000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 479.0, "quote_volume": 22.3927, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9512}, {"ts": 1771309260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 511.0, "quote_volume": 23.9148, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 23.9148}, {"ts": 1771309320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 259.0, "quote_volume": 12.0953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 477.0, "quote_volume": 22.2759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 599.0, "quote_volume": 28.0332, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 28.0332}, {"ts": 1771309500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 270.0, "quote_volume": 12.609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309560000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 2051.0, "quote_volume": 95.7604, "trades": 4, "taker_buy_volume": 1620.0, "taker_buy_quote": 75.654}, {"ts": 1771309620000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 881.0, "quote_volume": 41.1689, "trades": 4, "taker_buy_volume": 881.0, "taker_buy_quote": 41.1689}, {"ts": 1771309680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 519.0, "quote_volume": 24.2892, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 9.594}, {"ts": 1771309740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 582.0, "quote_volume": 27.1794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 556.0, "quote_volume": 26.0208, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 26.0208}, {"ts": 1771309860000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 226.0, "quote_volume": 10.5542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 533.0, "quote_volume": 24.8911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 785.0, "quote_volume": 36.738, "trades": 3, "taker_buy_volume": 785.0, "taker_buy_quote": 36.738}, {"ts": 1771310040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 234.0, "quote_volume": 10.9512, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9512}, {"ts": 1771310100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 576.0, "quote_volume": 26.8992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 541.0, "quote_volume": 25.3188, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.3188}, {"ts": 1771310220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 219.0, "quote_volume": 10.2273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 560.0, "quote_volume": 26.152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 599.0, "quote_volume": 28.0332, "trades": 3, "taker_buy_volume": 599.0, "taker_buy_quote": 28.0332}, {"ts": 1771310400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 476.0, "quote_volume": 22.2768, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.2768}, {"ts": 1771310460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 493.0, "quote_volume": 23.0231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 550.0, "quote_volume": 25.7099, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6532}, {"ts": 1771310580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 600.0, "quote_volume": 28.08, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 28.08}, {"ts": 1771310640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 297.0, "quote_volume": 13.8699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 530.0, "quote_volume": 24.751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 541.0, "quote_volume": 25.3188, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.3188}, {"ts": 1771310820000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 292.0, "quote_volume": 13.6656, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6656}, {"ts": 1771310880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 468.0, "quote_volume": 21.8556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310940000, "open": 0.0467, "high": 0.0468, "low": 0.0466, "close": 0.0468, "volume": 488.0, "quote_volume": 22.7894, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2492}, {"ts": 1771311000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 263.0, "quote_volume": 12.3084, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3084}, {"ts": 1771311060000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 856.0, "quote_volume": 40.0068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311120000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 736.0, "quote_volume": 34.4667, "trades": 3, "taker_buy_volume": 736.0, "taker_buy_quote": 34.4667}, {"ts": 1771311180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 291.0, "quote_volume": 13.6479, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 13.6479}, {"ts": 1771311240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 571.0, "quote_volume": 26.7228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 2663.0, "quote_volume": 124.681, "trades": 3, "taker_buy_volume": 526.0, "taker_buy_quote": 24.6694}, {"ts": 1771311360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 237.0, "quote_volume": 11.0679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 806.0, "quote_volume": 37.6895, "trades": 3, "taker_buy_volume": 493.0, "taker_buy_quote": 23.0724}, {"ts": 1771311480000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 551.0, "quote_volume": 25.7609, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6656}, {"ts": 1771311540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 594.0, "quote_volume": 27.7398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 497.0, "quote_volume": 23.2596, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 23.2596}, {"ts": 1771311660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 295.0, "quote_volume": 13.7765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311720000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 537.0, "quote_volume": 25.1027, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 11.6064}, {"ts": 1771311780000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 1042.0, "quote_volume": 48.7919, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 24.4559}, {"ts": 1771311840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 576.0, "quote_volume": 26.8992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 497.0, "quote_volume": 23.2596, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 23.2596}, {"ts": 1771311960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 273.0, "quote_volume": 12.7491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312020000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 592.0, "quote_volume": 27.677, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 14.3208}, {"ts": 1771312080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 307.0, "quote_volume": 14.3676, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.3676}, {"ts": 1771312140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 11899.0, "quote_volume": 555.6833, "trades": 10, "taker_buy_volume": 4950.0, "taker_buy_quote": 231.165}, {"ts": 1771312200000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 567.0, "quote_volume": 26.5066, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 12.9636}, {"ts": 1771312260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 540.0, "quote_volume": 25.272, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 25.272}, {"ts": 1771312320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 286.0, "quote_volume": 13.3562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312380000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 9601.0, "quote_volume": 448.3974, "trades": 6, "taker_buy_volume": 7230.0, "taker_buy_quote": 337.6717}, {"ts": 1771312440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 263.0, "quote_volume": 12.3084, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3084}, {"ts": 1771312500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 542.0, "quote_volume": 25.3114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 554.0, "quote_volume": 25.9272, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 25.9272}, {"ts": 1771312620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 267.0, "quote_volume": 12.4689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 555.0, "quote_volume": 25.9185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 469.0, "quote_volume": 21.9023, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 21.9023}, {"ts": 1771312800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 307.0, "quote_volume": 14.3369, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.3369}, {"ts": 1771312860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 569.0, "quote_volume": 26.5154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312920000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 541.0, "quote_volume": 25.2647, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.2647}, {"ts": 1771312980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 220.0, "quote_volume": 10.274, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.274}, {"ts": 1771313040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 468.0, "quote_volume": 21.8088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313100000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 594.0, "quote_volume": 27.7081, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 12.9359}, {"ts": 1771313160000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 293.0, "quote_volume": 13.6831, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.6831}, {"ts": 1771313220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 554.0, "quote_volume": 25.8164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 482.0, "quote_volume": 22.5094, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 22.5094}, {"ts": 1771313340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 293.0, "quote_volume": 13.6538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 480.0, "quote_volume": 22.3899, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2273}, {"ts": 1771313460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 540.0, "quote_volume": 25.218, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 25.218}, {"ts": 1771313520000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 246.0, "quote_volume": 11.4636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 579.0, "quote_volume": 26.9814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 556.0, "quote_volume": 25.9652, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 25.9652}, {"ts": 1771313700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 248.0, "quote_volume": 11.5816, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.5816}, {"ts": 1771313760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 515.0, "quote_volume": 23.999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313820000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 2990.0, "quote_volume": 139.6028, "trades": 4, "taker_buy_volume": 2688.0, "taker_buy_quote": 125.5296}, {"ts": 1771313880000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 625.0, "quote_volume": 29.2372, "trades": 3, "taker_buy_volume": 497.0, "taker_buy_quote": 23.2596}, {"ts": 1771313940000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 2459.0, "quote_volume": 115.051, "trades": 3, "taker_buy_volume": 2157.0, "taker_buy_quote": 100.9476}, {"ts": 1771314000000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 5418.0, "quote_volume": 253.5073, "trades": 4, "taker_buy_volume": 4867.0, "taker_buy_quote": 227.7756}, {"ts": 1771314060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 614.0, "quote_volume": 28.7352, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 28.7352}, {"ts": 1771314120000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 322.0, "quote_volume": 15.0696, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 15.0696}, {"ts": 1771314180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 598.0, "quote_volume": 27.9266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 585.0, "quote_volume": 27.378, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 27.378}, {"ts": 1771314300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 232.0, "quote_volume": 10.8344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314360000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 1090.0, "quote_volume": 50.9536, "trades": 4, "taker_buy_volume": 506.0, "taker_buy_quote": 23.6808}, {"ts": 1771314420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 541.0, "quote_volume": 25.3188, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 25.3188}, {"ts": 1771314480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 307.0, "quote_volume": 14.3676, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 14.3676}, {"ts": 1771314540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 610.0, "quote_volume": 28.487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 614.0, "quote_volume": 28.7352, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 28.7352}, {"ts": 1771314660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 248.0, "quote_volume": 11.5816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314720000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 564.0, "quote_volume": 26.3637, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 11.6532}, {"ts": 1771314780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 263.0, "quote_volume": 12.3084, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3084}, {"ts": 1771314840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 563.0, "quote_volume": 26.2921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 541.0, "quote_volume": 25.3188, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.3188}, {"ts": 1771314960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 291.0, "quote_volume": 13.5897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315020000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 622.0, "quote_volume": 29.0796, "trades": 5, "taker_buy_volume": 322.0, "taker_buy_quote": 15.0696}, {"ts": 1771315080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 263.0, "quote_volume": 12.3084, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3084}, {"ts": 1771315140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 515.0, "quote_volume": 24.0505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315200000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 529.0, "quote_volume": 24.7306, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 12.3084}, {"ts": 1771315260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4900.0, "quote_volume": 229.32, "trades": 4, "taker_buy_volume": 4900.0, "taker_buy_quote": 229.32}, {"ts": 1771315320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 279.0, "quote_volume": 13.0293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315380000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 610.0, "quote_volume": 28.5177, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 14.3676}, {"ts": 1771315440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 321.0, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 15.0228}, {"ts": 1771315500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 489.0, "quote_volume": 22.8363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315560000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 500.0, "quote_volume": 23.3764, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 12.3552}, {"ts": 1771315620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 277.0, "quote_volume": 12.9636, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.9636}, {"ts": 1771315680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 557.0, "quote_volume": 26.0119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315740000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 14870.0, "quote_volume": 697.1567, "trades": 11, "taker_buy_volume": 9086.0, "taker_buy_quote": 425.8871}, {"ts": 1771315800000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 671.0, "quote_volume": 31.4699, "trades": 3, "taker_buy_volume": 553.0, "taker_buy_quote": 25.9357}, {"ts": 1771315860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 559.0, "quote_volume": 26.1612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315920000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 496.0, "quote_volume": 23.2624, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 23.2624}, {"ts": 1771315980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 301.0, "quote_volume": 14.0868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 490.0, "quote_volume": 22.9553, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9277}, {"ts": 1771316100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 205.0, "quote_volume": 9.6145, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.6145}, {"ts": 1771316160000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 566.0, "quote_volume": 26.4994, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 4.9714}, {"ts": 1771316220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 262.0, "quote_volume": 12.2878, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 12.2878}, {"ts": 1771316280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 524.0, "quote_volume": 24.5756, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 24.5756}, {"ts": 1771316340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 626.0, "quote_volume": 29.3594, "trades": 3, "taker_buy_volume": 626.0, "taker_buy_quote": 29.3594}, {"ts": 1771316520000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 583.0, "quote_volume": 27.3077, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9277}, {"ts": 1771316580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316640000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1305.0, "quote_volume": 61.1235, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 23.2155}, {"ts": 1771316700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 583.0, "quote_volume": 27.3427, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 27.3427}, {"ts": 1771316880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 524.0, "quote_volume": 24.5756, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 24.5756}, {"ts": 1771317060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 481.0, "quote_volume": 22.5589, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 22.5589}, {"ts": 1771317120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 8780.0, "quote_volume": 411.782, "trades": 20, "taker_buy_volume": 8780.0, "taker_buy_quote": 411.782}, {"ts": 1771317240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 262.0, "quote_volume": 12.2878, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 12.2878}, {"ts": 1771317300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317360000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 13886.0, "quote_volume": 649.8895, "trades": 34, "taker_buy_volume": 495.0, "taker_buy_quote": 23.1907}, {"ts": 1771317420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 219.0, "quote_volume": 10.2273, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2273}, {"ts": 1771317540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 497.0, "quote_volume": 23.2099, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 23.2099}, {"ts": 1771317600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 321.0, "quote_volume": 14.9907, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.9907}, {"ts": 1771317720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 306.0, "quote_volume": 14.2902, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.2902}, {"ts": 1771317780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317840000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 4214.0, "quote_volume": 196.8172, "trades": 5, "taker_buy_volume": 4214.0, "taker_buy_quote": 196.8172}, {"ts": 1771317900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 233.0, "quote_volume": 10.9044, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9044}, {"ts": 1771318020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 233.0, "quote_volume": 10.9044, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9044}, {"ts": 1771318080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 540.0, "quote_volume": 25.272, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 25.272}, {"ts": 1771318200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 247.0, "quote_volume": 11.5596, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.5596}, {"ts": 1771318320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 219.0, "quote_volume": 10.2492, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2492}, {"ts": 1771318380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 553.0, "quote_volume": 25.8804, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 25.8804}, {"ts": 1771318500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 539.0, "quote_volume": 25.2252, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 25.2252}, {"ts": 1771318680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 306.0, "quote_volume": 14.3208, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.3208}, {"ts": 1771318740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 306.0, "quote_volume": 14.3208, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.3208}, {"ts": 1771318860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 146.0, "quote_volume": 6.8328, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.8328}, {"ts": 1771318920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2123.0, "quote_volume": 99.3564, "trades": 6, "taker_buy_volume": 684.0, "taker_buy_quote": 32.0112}, {"ts": 1771319040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1767.0, "quote_volume": 82.6956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319160000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 20098.0, "quote_volume": 938.5766, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319520000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 50575.0, "quote_volume": 2358.8765, "trades": 13, "taker_buy_volume": 48438.0, "taker_buy_quote": 2259.2923}, {"ts": 1771319580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2718.0, "quote_volume": 126.6588, "trades": 3, "taker_buy_volume": 2718.0, "taker_buy_quote": 126.6588}, {"ts": 1771319640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 248.0, "quote_volume": 11.5816, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.5816}, {"ts": 1771319760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 638.0, "quote_volume": 29.7946, "trades": 3, "taker_buy_volume": 638.0, "taker_buy_quote": 29.7946}, {"ts": 1771319820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4863.0, "quote_volume": 226.6158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 525.0, "quote_volume": 24.5175, "trades": 3, "taker_buy_volume": 525.0, "taker_buy_quote": 24.5175}, {"ts": 1771320000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 276.0, "quote_volume": 12.8892, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.8892}, {"ts": 1771320060000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 466.0, "quote_volume": 21.7622, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 21.7622}, {"ts": 1771320180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320240000, "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 15097.0, "quote_volume": 702.7114, "trades": 7, "taker_buy_volume": 4580.0, "taker_buy_quote": 213.4572}, {"ts": 1771320300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 520.0, "quote_volume": 24.284, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 24.284}, {"ts": 1771320360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 219.0, "quote_volume": 10.2273, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.2273}, {"ts": 1771320480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 451.0, "quote_volume": 21.0617, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 21.0617}, {"ts": 1771320540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 452.0, "quote_volume": 21.1084, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 21.1084}, {"ts": 1771320720000, "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 8902.0, "quote_volume": 414.49, "trades": 6, "taker_buy_volume": 233.0, "taker_buy_quote": 10.8811}, {"ts": 1771320780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5257.0, "quote_volume": 245.5019, "trades": 3, "taker_buy_volume": 5257.0, "taker_buy_quote": 245.5019}, {"ts": 1771320840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 276.0, "quote_volume": 12.9168, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.9168}, {"ts": 1771320900000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 2596.0, "quote_volume": 121.2856, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 24.5232}, {"ts": 1771320960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 261.0, "quote_volume": 12.2148, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.2148}, {"ts": 1771321080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 248.0, "quote_volume": 11.6064, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 11.6064}, {"ts": 1771321140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321200000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 233.0, "quote_volume": 10.8811, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.8811}, {"ts": 1771321260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 538.0, "quote_volume": 25.1246, "trades": 4, "taker_buy_volume": 538.0, "taker_buy_quote": 25.1246}, {"ts": 1771321320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 234.0, "quote_volume": 10.9278, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 10.9278}, {"ts": 1771321380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 762.0, "quote_volume": 35.6086, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 21.7387}, {"ts": 1771321500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 466.0, "quote_volume": 21.8088, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 21.8088}, {"ts": 1771321680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 320.0, "quote_volume": 14.976, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 14.976}, {"ts": 1771321740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 782.0, "quote_volume": 36.5976, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 36.5976}, {"ts": 1771321860000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 523.0, "quote_volume": 24.5287, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 24.5287}, {"ts": 1771321920000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 802.0, "quote_volume": 37.6138, "trades": 3, "taker_buy_volume": 802.0, "taker_buy_quote": 37.6138}, {"ts": 1771322100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2137.0, "quote_volume": 100.2253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322460000, "open": 0.0469, "high": 0.0471, "low": 0.0469, "close": 0.047, "volume": 58010.0, "quote_volume": 2726.09, "trades": 19, "taker_buy_volume": 51210.0, "taker_buy_quote": 2406.7431}, {"ts": 1771322520000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2042.0, "quote_volume": 95.7698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 141.0, "quote_volume": 6.6129, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 6.6129}, {"ts": 1771322940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2137.0, "quote_volume": 100.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323360000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 244.0, "quote_volume": 11.3948, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 5.8842}, {"ts": 1771323420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 4526.0, "quote_volume": 210.9116, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 9.9724}, {"ts": 1771323540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 743.0, "quote_volume": 34.6238, "trades": 2, "taker_buy_volume": 743.0, "taker_buy_quote": 34.6238}, {"ts": 1771323660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 357.0, "quote_volume": 16.6362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 264.0, "quote_volume": 12.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 2021.0, "quote_volume": 94.1281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1126.0, "quote_volume": 52.4716, "trades": 1, "taker_buy_volume": 1126.0, "taker_buy_quote": 52.4716}, {"ts": 1771323960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 558.0, "quote_volume": 25.947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 245.0, "quote_volume": 11.3925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 527.0, "quote_volume": 24.5055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 539.0, "quote_volume": 25.0635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 265.0, "quote_volume": 12.3225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3496.0, "quote_volume": 162.564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324560000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 225.0, "quote_volume": 10.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324620000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 1701.0, "quote_volume": 79.0683, "trades": 7, "taker_buy_volume": 1109.0, "taker_buy_quote": 51.5685}, {"ts": 1771324680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 190.0, "quote_volume": 8.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324740000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 547.0, "quote_volume": 25.4355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 288.0, "quote_volume": 13.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324980000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 51685.0, "quote_volume": 2398.3406, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325040000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 8757.0, "quote_volume": 407.2005, "trades": 4, "taker_buy_volume": 8757.0, "taker_buy_quote": 407.2005}, {"ts": 1771325160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 519.0, "quote_volume": 24.0816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1798.0, "quote_volume": 83.607, "trades": 5, "taker_buy_volume": 1364.0, "taker_buy_quote": 63.426}, {"ts": 1771325280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 260.0, "quote_volume": 12.064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 495.0, "quote_volume": 22.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325460000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1000.0, "quote_volume": 46.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 46.5}, {"ts": 1771325580000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 624.0, "quote_volume": 28.9536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 255.0, "quote_volume": 11.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3536.0, "quote_volume": 164.424, "trades": 3, "taker_buy_volume": 3536.0, "taker_buy_quote": 164.424}, {"ts": 1771325760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 276.0, "quote_volume": 12.834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 305.0, "quote_volume": 14.1825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 625.0, "quote_volume": 29.0625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 253.0, "quote_volume": 11.7645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 999.0, "quote_volume": 46.4535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1040.0, "quote_volume": 48.36, "trades": 1, "taker_buy_volume": 1040.0, "taker_buy_quote": 48.36}, {"ts": 1771326240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 542.0, "quote_volume": 25.1488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 132.0, "quote_volume": 6.1248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 613.0, "quote_volume": 28.4432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326480000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 1642.0, "quote_volume": 76.1888, "trades": 2, "taker_buy_volume": 1642.0, "taker_buy_quote": 76.1888}, {"ts": 1771326540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 5811.0, "quote_volume": 270.2115, "trades": 4, "taker_buy_volume": 5510.0, "taker_buy_quote": 256.215}, {"ts": 1771326600000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 504.0, "quote_volume": 23.4121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 320.0, "quote_volume": 14.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 267.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 289.0, "quote_volume": 13.4385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 305.0, "quote_volume": 14.1825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 230.0, "quote_volume": 10.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327020000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 7437.0, "quote_volume": 345.7627, "trades": 8, "taker_buy_volume": 744.0, "taker_buy_quote": 34.596}, {"ts": 1771327080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 216.0, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327200000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 2983.0, "quote_volume": 138.6818, "trades": 4, "taker_buy_volume": 2467.0, "taker_buy_quote": 114.7155}, {"ts": 1771327260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 508.0, "quote_volume": 23.622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 586.0, "quote_volume": 27.2782, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6072}, {"ts": 1771327500000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 4959.0, "quote_volume": 230.6488, "trades": 6, "taker_buy_volume": 2567.0, "taker_buy_quote": 119.4208}, {"ts": 1771327560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 244.0, "quote_volume": 11.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327620000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1039.0, "quote_volume": 48.3572, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 20.3642}, {"ts": 1771327680000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 4237.0, "quote_volume": 197.4921, "trades": 5, "taker_buy_volume": 4237.0, "taker_buy_quote": 197.4921}, {"ts": 1771327740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 232.0, "quote_volume": 10.8344, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.8344}, {"ts": 1771327800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 531.0, "quote_volume": 24.7446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327860000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 503.0, "quote_volume": 23.4616, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 10.1806}, {"ts": 1771327920000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1021.0, "quote_volume": 47.6368, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 27.1794}, {"ts": 1771327980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 312.0, "quote_volume": 14.5392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 578.0, "quote_volume": 26.9638, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 13.543}, {"ts": 1771328100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 538.0, "quote_volume": 25.1246, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 25.1246}, {"ts": 1771328160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 262.0, "quote_volume": 12.183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 511.0, "quote_volume": 23.7833, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 10.1588}, {"ts": 1771328280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 218.0, "quote_volume": 10.1588, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 10.1588}, {"ts": 1771328340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 591.0, "quote_volume": 27.4815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328400000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 568.0, "quote_volume": 26.4688, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 26.4688}, {"ts": 1771328460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 248.0, "quote_volume": 11.532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 533.0, "quote_volume": 24.8063, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 10.1588}, {"ts": 1771328580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 233.0, "quote_volume": 10.8578, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.8578}, {"ts": 1771328640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 477.0, "quote_volume": 22.1805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 552.0, "quote_volume": 25.6999, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 14.8654}, {"ts": 1771328760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 596.0, "quote_volume": 27.7736, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 27.7736}, {"ts": 1771328820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1546.0, "quote_volume": 71.889, "trades": 3, "taker_buy_volume": 1013.0, "taker_buy_quote": 47.1045}, {"ts": 1771328880000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1783.0, "quote_volume": 82.9095, "trades": 3, "taker_buy_volume": 1485.0, "taker_buy_quote": 69.0525}, {"ts": 1771328940000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 507.0, "quote_volume": 23.5755, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.5755}, {"ts": 1771329000000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 551.0, "quote_volume": 25.6215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 597.0, "quote_volume": 27.8202, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 27.8202}, {"ts": 1771329120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329240000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 257.0, "quote_volume": 11.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 281.0, "quote_volume": 13.0665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 568.0, "quote_volume": 26.4688, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 26.4688}, {"ts": 1771329540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 290.0, "quote_volume": 13.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3181.0, "quote_volume": 147.9165, "trades": 6, "taker_buy_volume": 1593.0, "taker_buy_quote": 74.0745}, {"ts": 1771329660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 233.0, "quote_volume": 10.8578, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.8578}, {"ts": 1771329720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 591.0, "quote_volume": 27.4815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 597.0, "quote_volume": 27.8202, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 27.8202}, {"ts": 1771329840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 266.0, "quote_volume": 12.369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 511.0, "quote_volume": 23.7615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 554.0, "quote_volume": 25.8164, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 25.8164}, {"ts": 1771330020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 623.0, "quote_volume": 29.0318, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 29.0318}, {"ts": 1771330080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 583.0, "quote_volume": 27.1678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330140000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 554.0, "quote_volume": 25.847, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 25.847}, {"ts": 1771330200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 267.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 519.0, "quote_volume": 24.1335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 468.0, "quote_volume": 21.8088, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 21.8088}, {"ts": 1771330380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 292.0, "quote_volume": 13.6072, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6072}, {"ts": 1771330440000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 735.0, "quote_volume": 34.1989, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 9.9724}, {"ts": 1771330500000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2885.0, "quote_volume": 134.1803, "trades": 6, "taker_buy_volume": 278.0, "taker_buy_quote": 12.9548}, {"ts": 1771330560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 525.0, "quote_volume": 24.465, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 24.465}, {"ts": 1771330620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 236.0, "quote_volume": 10.974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 586.0, "quote_volume": 27.249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 570.0, "quote_volume": 26.562, "trades": 4, "taker_buy_volume": 570.0, "taker_buy_quote": 26.562}, {"ts": 1771330800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 266.0, "quote_volume": 12.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 559.0, "quote_volume": 25.9935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 497.0, "quote_volume": 23.1602, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 23.1602}, {"ts": 1771330980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 541.0, "quote_volume": 25.2106, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 25.2106}, {"ts": 1771331040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 217.0, "quote_volume": 10.0905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 559.0, "quote_volume": 25.9935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331160000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 7505.0, "quote_volume": 349.0307, "trades": 8, "taker_buy_volume": 3790.0, "taker_buy_quote": 176.2832}, {"ts": 1771331220000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 547.0, "quote_volume": 25.5179, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 25.5179}, {"ts": 1771331280000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 591.0, "quote_volume": 27.5406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331340000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 1632.0, "quote_volume": 76.3135, "trades": 5, "taker_buy_volume": 1632.0, "taker_buy_quote": 76.3135}, {"ts": 1771331400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 290.0, "quote_volume": 13.543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331460000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 537.0, "quote_volume": 25.1012, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9044}, {"ts": 1771331520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 306.0, "quote_volume": 14.3208, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.3208}, {"ts": 1771331580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 567.0, "quote_volume": 26.4789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 582.0, "quote_volume": 27.2376, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 27.2376}, {"ts": 1771331700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1117.0, "quote_volume": 52.2756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331760000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 500.0, "quote_volume": 23.4233, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9277}, {"ts": 1771331820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 262.0, "quote_volume": 12.2878, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 12.2878}, {"ts": 1771331880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 455.0, "quote_volume": 21.294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331940000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 2625.0, "quote_volume": 122.8733, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 10.9277}, {"ts": 1771332000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 838.0, "quote_volume": 39.2184, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 25.2252}, {"ts": 1771332060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 292.0, "quote_volume": 13.6656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332120000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 609.0, "quote_volume": 28.5317, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 14.3045}, {"ts": 1771332180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 247.0, "quote_volume": 11.5843, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 11.5843}, {"ts": 1771332240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 457.0, "quote_volume": 21.3876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332300000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 663.0, "quote_volume": 31.0531, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 11.5843}, {"ts": 1771332360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 321.0, "quote_volume": 15.0228, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 15.0228}, {"ts": 1771332420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 580.0, "quote_volume": 27.086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 625.0, "quote_volume": 29.25, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 29.25}, {"ts": 1771332540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4334.0, "quote_volume": 202.3978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332600000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 62054.0, "quote_volume": 2885.718, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1466.0, "quote_volume": 68.3156, "trades": 4, "taker_buy_volume": 1466.0, "taker_buy_quote": 68.3156}, {"ts": 1771332720000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 3773.0, "quote_volume": 175.4737, "trades": 4, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6072}, {"ts": 1771332780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 563.0, "quote_volume": 26.1795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 17686.0, "quote_volume": 824.1676, "trades": 10, "taker_buy_volume": 17686.0, "taker_buy_quote": 824.1676}, {"ts": 1771332900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 702.0, "quote_volume": 32.643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332960000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 10952.0, "quote_volume": 510.2907, "trades": 14, "taker_buy_volume": 5507.0, "taker_buy_quote": 256.6262}, {"ts": 1771333020000, "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 961.0, "quote_volume": 44.7768, "trades": 4, "taker_buy_volume": 597.0, "taker_buy_quote": 27.8508}, {"ts": 1771333080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 292.0, "quote_volume": 13.6072, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6072}, {"ts": 1771333140000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 578.0, "quote_volume": 26.8192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 511.0, "quote_volume": 23.7615, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 23.7615}, {"ts": 1771333260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3602.0, "quote_volume": 167.493, "trades": 3, "taker_buy_volume": 3381.0, "taker_buy_quote": 157.2165}, {"ts": 1771333320000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 93980.0, "quote_volume": 4360.672, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333380000, "open": 0.0465, "high": 0.0465, "low": 0.0463, "close": 0.0465, "volume": 10667.0, "quote_volume": 494.5024, "trades": 9, "taker_buy_volume": 2992.0, "taker_buy_quote": 138.8842}, {"ts": 1771333440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 263.0, "quote_volume": 12.2295, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 12.2295}, {"ts": 1771333500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333560000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 54668.0, "quote_volume": 2542.093, "trades": 61, "taker_buy_volume": 7312.0, "taker_buy_quote": 340.039}, {"ts": 1771333620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3143.0, "quote_volume": 146.4638, "trades": 3, "taker_buy_volume": 3143.0, "taker_buy_quote": 146.4638}, {"ts": 1771333680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3391.0, "quote_volume": 158.3597, "trades": 6, "taker_buy_volume": 2989.0, "taker_buy_quote": 139.5863}, {"ts": 1771333740000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3294.0, "quote_volume": 154.1592, "trades": 2, "taker_buy_volume": 3294.0, "taker_buy_quote": 154.1592}, {"ts": 1771333920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1000.0, "quote_volume": 46.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 232.0, "quote_volume": 10.8808, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.8808}, {"ts": 1771334160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2279.0, "quote_volume": 106.6572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334340000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 6802.0, "quote_volume": 317.8671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2137.0, "quote_volume": 100.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 4493.0, "quote_volume": 210.2724, "trades": 4, "taker_buy_volume": 2390.0, "taker_buy_quote": 111.852}, {"ts": 1771334520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 487.0, "quote_volume": 22.8403, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 22.8403}, {"ts": 1771334640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 174.0, "quote_volume": 8.178, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 8.178}, {"ts": 1771334820000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 2398.0, "quote_volume": 112.4923, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 12.267}, {"ts": 1771334880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 291.0, "quote_volume": 13.6479, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.6479}, {"ts": 1771335000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 827.0, "quote_volume": 38.7863, "trades": 3, "taker_buy_volume": 827.0, "taker_buy_quote": 38.7863}, {"ts": 1771335060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1558.0, "quote_volume": 72.9144, "trades": 2, "taker_buy_volume": 1558.0, "taker_buy_quote": 72.9144}, {"ts": 1771335300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 262.0, "quote_volume": 12.2616, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 12.2616}, {"ts": 1771335420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 436.0, "quote_volume": 20.4048, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 20.4048}, {"ts": 1771335480000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 591.0, "quote_volume": 27.6588, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 27.6588}, {"ts": 1771335540000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1378.0, "quote_volume": 64.4904, "trades": 2, "taker_buy_volume": 1378.0, "taker_buy_quote": 64.4904}, {"ts": 1771335660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335780000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335840000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 450.0, "quote_volume": 21.06, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 21.06}, {"ts": 1771336080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 291.0, "quote_volume": 13.6188, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.6188}, {"ts": 1771336140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336200000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 21926.0, "quote_volume": 1026.957, "trades": 25, "taker_buy_volume": 4400.0, "taker_buy_quote": 206.2883}, {"ts": 1771336260000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 15205.0, "quote_volume": 712.8282, "trades": 18, "taker_buy_volume": 8862.0, "taker_buy_quote": 415.6278}, {"ts": 1771336320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 627.0, "quote_volume": 29.469, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 29.469}, {"ts": 1771336380000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336440000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336500000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336560000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336860000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336920000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336980000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2679.0, "quote_volume": 125.6451, "trades": 3, "taker_buy_volume": 2679.0, "taker_buy_quote": 125.6451}, {"ts": 1771337100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1200.0, "quote_volume": 56.4, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 56.4}, {"ts": 1771337160000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 658.0, "quote_volume": 30.8951, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 16.403}, {"ts": 1771337220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6939.0, "quote_volume": 326.133, "trades": 7, "taker_buy_volume": 6939.0, "taker_buy_quote": 326.133}, {"ts": 1771337340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337400000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 3860.0, "quote_volume": 181.806, "trades": 4, "taker_buy_volume": 3860.0, "taker_buy_quote": 181.806}, {"ts": 1771337580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337640000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2757.0, "quote_volume": 130.1304, "trades": 3, "taker_buy_volume": 2757.0, "taker_buy_quote": 130.1304}, {"ts": 1771337700000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337760000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 18513.0, "quote_volume": 873.8136, "trades": 4, "taker_buy_volume": 2632.0, "taker_buy_quote": 124.2304}, {"ts": 1771337820000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337880000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337940000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338000000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338240000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338300000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 19194.0, "quote_volume": 904.1074, "trades": 47, "taker_buy_volume": 700.0, "taker_buy_quote": 33.04}, {"ts": 1771338360000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3327.0, "quote_volume": 156.369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338420000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3674.0, "quote_volume": 172.678, "trades": 7, "taker_buy_volume": 3036.0, "taker_buy_quote": 142.692}, {"ts": 1771338660000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 19589.0, "quote_volume": 920.8319, "trades": 38, "taker_buy_volume": 5983.0, "taker_buy_quote": 281.3499}, {"ts": 1771338720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 289.0, "quote_volume": 13.6408, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.6408}, {"ts": 1771338780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338840000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 643.0, "quote_volume": 30.3813, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 30.3813}, {"ts": 1771338900000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338960000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 489.0, "quote_volume": 23.0808, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 23.0808}, {"ts": 1771339080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 217.0, "quote_volume": 10.2424, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.2424}, {"ts": 1771339140000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 5022.0, "quote_volume": 236.034, "trades": 6, "taker_buy_volume": 5022.0, "taker_buy_quote": 236.034}, {"ts": 1771339200000, "open": 0.0469, "high": 0.0469, "low": 0.0467, "close": 0.0467, "volume": 5265.0, "quote_volume": 246.4425, "trades": 8, "taker_buy_volume": 230.0, "taker_buy_quote": 10.787}, {"ts": 1771339260000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 3772.0, "quote_volume": 176.853, "trades": 15, "taker_buy_volume": 3772.0, "taker_buy_quote": 176.853}, {"ts": 1771339320000, "open": 0.0469, "high": 0.0469, "low": 0.0467, "close": 0.0467, "volume": 2763.0, "quote_volume": 129.0833, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 37.4112}, {"ts": 1771339380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 274.0, "quote_volume": 12.7958, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7958}, {"ts": 1771339440000, "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0466, "volume": 3508.0, "quote_volume": 163.4566, "trades": 5, "taker_buy_volume": 922.0, "taker_buy_quote": 42.9939}, {"ts": 1771339500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 4085.0, "quote_volume": 189.9525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339560000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 31712.0, "quote_volume": 1474.6281, "trades": 49, "taker_buy_volume": 201.0, "taker_buy_quote": 9.3666}, {"ts": 1771339620000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 1370.0, "quote_volume": 63.6241, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 26.0865}, {"ts": 1771339680000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1406.0, "quote_volume": 65.4875, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 27.7415}, {"ts": 1771339740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 315.0, "quote_volume": 14.679, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 14.679}, {"ts": 1771339800000, "open": 0.0467, "high": 0.0468, "low": 0.0463, "close": 0.0465, "volume": 35987.0, "quote_volume": 1671.0283, "trades": 21, "taker_buy_volume": 27243.0, "taker_buy_quote": 1264.4383}, {"ts": 1771339860000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 969.0, "quote_volume": 44.9909, "trades": 2, "taker_buy_volume": 969.0, "taker_buy_quote": 44.9909}, {"ts": 1771339920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339980000, "open": 0.0465, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 5738.0, "quote_volume": 266.632, "trades": 4, "taker_buy_volume": 517.0, "taker_buy_quote": 24.0692}, {"ts": 1771340040000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 663.0, "quote_volume": 30.7632, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 30.7632}, {"ts": 1771340100000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340160000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 741.0, "quote_volume": 34.4838, "trades": 3, "taker_buy_volume": 741.0, "taker_buy_quote": 34.4838}, {"ts": 1771340220000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 532.0, "quote_volume": 24.7912, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 24.7912}, {"ts": 1771340280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 20470.0, "quote_volume": 949.808, "trades": 53, "taker_buy_volume": 1443.0, "taker_buy_quote": 66.9552}, {"ts": 1771340340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 216.0, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 10.0224}, {"ts": 1771340400000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 848.0, "quote_volume": 39.3472, "trades": 4, "taker_buy_volume": 848.0, "taker_buy_quote": 39.3472}, {"ts": 1771340460000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 322.0, "quote_volume": 14.9408, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.9408}, {"ts": 1771340520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1608.0, "quote_volume": 74.772, "trades": 3, "taker_buy_volume": 1608.0, "taker_buy_quote": 74.772}, {"ts": 1771340580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1742.0, "quote_volume": 81.003, "trades": 3, "taker_buy_volume": 507.0, "taker_buy_quote": 23.5755}, {"ts": 1771340640000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340700000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 476.0, "quote_volume": 22.134, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 22.134}, {"ts": 1771340760000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 964.0, "quote_volume": 44.7527, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.7415}, {"ts": 1771340820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340880000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 3869.0, "quote_volume": 180.2069, "trades": 6, "taker_buy_volume": 3521.0, "taker_buy_quote": 164.0249}, {"ts": 1771340940000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 757.0, "quote_volume": 35.3749, "trades": 3, "taker_buy_volume": 757.0, "taker_buy_quote": 35.3749}, {"ts": 1771341000000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 32465.0, "quote_volume": 1516.2725, "trades": 17, "taker_buy_volume": 17695.0, "taker_buy_quote": 826.5135}, {"ts": 1771341060000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1278.0, "quote_volume": 59.6664, "trades": 6, "taker_buy_volume": 954.0, "taker_buy_quote": 44.5518}, {"ts": 1771341120000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 4277.0, "quote_volume": 200.1349, "trades": 4, "taker_buy_volume": 4277.0, "taker_buy_quote": 200.1349}, {"ts": 1771341180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5505.0, "quote_volume": 257.0835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341240000, "open": 0.0468, "high": 0.0468, "low": 0.0466, "close": 0.0467, "volume": 4864.0, "quote_volume": 227.3248, "trades": 9, "taker_buy_volume": 1968.0, "taker_buy_quote": 92.1024}, {"ts": 1771341300000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 4435.0, "quote_volume": 207.3443, "trades": 2, "taker_buy_volume": 2298.0, "taker_buy_quote": 107.5464}, {"ts": 1771341360000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 327.0, "quote_volume": 15.3036, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 15.3036}, {"ts": 1771341420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2997.0, "quote_volume": 140.2596, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 14.6484}, {"ts": 1771341480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 341.0, "quote_volume": 15.9929, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 15.9929}, {"ts": 1771341540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2684.0, "quote_volume": 125.6112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 5500.0, "quote_volume": 256.85, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1021.0, "quote_volume": 47.7828, "trades": 3, "taker_buy_volume": 1021.0, "taker_buy_quote": 47.7828}, {"ts": 1771341780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4741.0, "quote_volume": 221.4047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 6673.0, "quote_volume": 310.9891, "trades": 5, "taker_buy_volume": 1368.0, "taker_buy_quote": 63.7761}, {"ts": 1771341960000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 5830.0, "quote_volume": 271.1267, "trades": 4, "taker_buy_volume": 317.0, "taker_buy_quote": 14.7722}, {"ts": 1771342020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1483.0, "quote_volume": 69.1078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 260.0, "quote_volume": 12.116, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 12.116}, {"ts": 1771342140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 289.0, "quote_volume": 13.4385, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.4385}, {"ts": 1771342200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 320.0, "quote_volume": 14.912, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 14.912}, {"ts": 1771342260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342380000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 2707.0, "quote_volume": 125.6048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342440000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 337.0, "quote_volume": 15.6368, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 15.6368}, {"ts": 1771342500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 257.0, "quote_volume": 11.9505, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.9505}, {"ts": 1771342560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 282.0, "quote_volume": 13.1412, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 13.1412}, {"ts": 1771342620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 306.0, "quote_volume": 14.2596, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 14.2596}, {"ts": 1771342740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 424.0, "quote_volume": 19.7584, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 19.7584}, {"ts": 1771342860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342980000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 19658.0, "quote_volume": 918.353, "trades": 8, "taker_buy_volume": 19658.0, "taker_buy_quote": 918.353}, {"ts": 1771343040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 394.0, "quote_volume": 18.3998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 271.0, "quote_volume": 12.6828, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 12.6828}, {"ts": 1771343160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 344.0, "quote_volume": 16.1336, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 16.1336}, {"ts": 1771343280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 923.0, "quote_volume": 43.1964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 316.0, "quote_volume": 14.7888, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 14.7888}, {"ts": 1771343460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1084.0, "quote_volume": 50.8396, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 15.008}, {"ts": 1771343520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343580000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 1834.0, "quote_volume": 85.9424, "trades": 5, "taker_buy_volume": 348.0, "taker_buy_quote": 16.3212}, {"ts": 1771343640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343700000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 2085.0, "quote_volume": 97.761, "trades": 5, "taker_buy_volume": 256.0, "taker_buy_quote": 12.0064}, {"ts": 1771343760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2448.0, "quote_volume": 114.8112, "trades": 2, "taker_buy_volume": 2448.0, "taker_buy_quote": 114.8112}, {"ts": 1771343820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 547.0, "quote_volume": 25.5996, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 11.7}, {"ts": 1771343940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1074.0, "quote_volume": 50.3706, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 14.539}, {"ts": 1771344060000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 4157.0, "quote_volume": 195.2749, "trades": 5, "taker_buy_volume": 3393.0, "taker_buy_quote": 159.4433}, {"ts": 1771344120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 3946.0, "quote_volume": 186.2512, "trades": 9, "taker_buy_volume": 3346.0, "taker_buy_quote": 157.9312}, {"ts": 1771344180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344240000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344300000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 3315.0, "quote_volume": 156.468, "trades": 7, "taker_buy_volume": 672.0, "taker_buy_quote": 31.7184}, {"ts": 1771344360000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344420000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344480000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344540000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344600000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 387.0, "quote_volume": 18.2664, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 18.2664}, {"ts": 1771344780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 311.0, "quote_volume": 14.6792, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 14.6792}, {"ts": 1771344840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 461.0, "quote_volume": 21.7592, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.7592}, {"ts": 1771345020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2137.0, "quote_volume": 100.8664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345080000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 418.0, "quote_volume": 19.7145, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 12.6024}, {"ts": 1771345140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2463.0, "quote_volume": 116.2536, "trades": 2, "taker_buy_volume": 2463.0, "taker_buy_quote": 116.2536}, {"ts": 1771345200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 211.0, "quote_volume": 9.9381, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.9381}, {"ts": 1771345320000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 16695.0, "quote_volume": 782.9955, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345380000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 3176.0, "quote_volume": 149.272, "trades": 2, "taker_buy_volume": 3176.0, "taker_buy_quote": 149.272}, {"ts": 1771345440000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 299.0, "quote_volume": 14.0231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345500000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 1510.0, "quote_volume": 70.9427, "trades": 3, "taker_buy_volume": 1237.0, "taker_buy_quote": 58.139}, {"ts": 1771345560000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 488.0, "quote_volume": 22.8384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 235.0, "quote_volume": 10.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3818.0, "quote_volume": 178.6824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 304.0, "quote_volume": 14.1968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345860000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 282.0, "quote_volume": 13.1694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 5290.0, "quote_volume": 247.572, "trades": 3, "taker_buy_volume": 5290.0, "taker_buy_quote": 247.572}, {"ts": 1771345980000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 1016.0, "quote_volume": 47.5901, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 19.3697}, {"ts": 1771346040000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1807.0, "quote_volume": 84.6545, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 40.7561}, {"ts": 1771346100000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 11348.0, "quote_volume": 533.356, "trades": 3, "taker_buy_volume": 11348.0, "taker_buy_quote": 533.356}, {"ts": 1771346160000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 588.0, "quote_volume": 27.6643, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 14.335}, {"ts": 1771346220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 337.0, "quote_volume": 15.9064, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 15.9064}, {"ts": 1771346280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346460000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346520000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 698.0, "quote_volume": 32.806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 299.0, "quote_volume": 14.053, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 14.053}, {"ts": 1771346700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346880000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 11219.0, "quote_volume": 526.1421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 1105.0, "quote_volume": 51.8245, "trades": 3, "taker_buy_volume": 1105.0, "taker_buy_quote": 51.8245}, {"ts": 1771347000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 572.0, "quote_volume": 26.8268, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 26.8268}, {"ts": 1771347060000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 286.0, "quote_volume": 13.4134, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 13.4134}, {"ts": 1771347120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 254.0, "quote_volume": 11.9126, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.9126}, {"ts": 1771347300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347360000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347420000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 116.0, "quote_volume": 5.4404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347600000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2137.0, "quote_volume": 100.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347660000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 300.0, "quote_volume": 14.04, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 14.04}, {"ts": 1771347720000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347780000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 4713.0, "quote_volume": 220.6751, "trades": 5, "taker_buy_volume": 3505.0, "taker_buy_quote": 164.1407}, {"ts": 1771347840000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347900000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 490.0, "quote_volume": 22.981, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 22.981}, {"ts": 1771348020000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 15117.0, "quote_volume": 708.9873, "trades": 4, "taker_buy_volume": 15117.0, "taker_buy_quote": 708.9873}, {"ts": 1771348080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2777.0, "quote_volume": 130.2413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348140000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 528.0, "quote_volume": 24.7877, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 24.7877}, {"ts": 1771348200000, "open": 0.047, "high": 0.047, "low": 0.0467, "close": 0.0468, "volume": 3389.0, "quote_volume": 158.4996, "trades": 5, "taker_buy_volume": 2792.0, "taker_buy_quote": 130.56}, {"ts": 1771348260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 288.0, "quote_volume": 13.4496, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 13.4496}, {"ts": 1771348380000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 1261.0, "quote_volume": 58.7871, "trades": 5, "taker_buy_volume": 1261.0, "taker_buy_quote": 58.7871}, {"ts": 1771348440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 294.0, "quote_volume": 13.7298, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.7298}, {"ts": 1771348500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 287.0, "quote_volume": 13.4316, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 13.4316}, {"ts": 1771348560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2619.0, "quote_volume": 122.5692, "trades": 6, "taker_buy_volume": 1038.0, "taker_buy_quote": 48.5784}, {"ts": 1771348620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348680000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 2579.0, "quote_volume": 120.726, "trades": 4, "taker_buy_volume": 2579.0, "taker_buy_quote": 120.726}, {"ts": 1771348740000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348800000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348860000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 8752.0, "quote_volume": 409.6453, "trades": 19, "taker_buy_volume": 517.0, "taker_buy_quote": 24.2473}, {"ts": 1771348920000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 301.0, "quote_volume": 14.1169, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 14.1169}, {"ts": 1771348980000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 629.0, "quote_volume": 29.4372, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 29.4372}, {"ts": 1771349100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 516.0, "quote_volume": 24.2004, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 24.2004}, {"ts": 1771349160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 273.0, "quote_volume": 12.8037, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 12.8037}, {"ts": 1771349280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 216.0, "quote_volume": 10.1304, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 10.1304}, {"ts": 1771349340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 518.0, "quote_volume": 24.2942, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 24.2942}, {"ts": 1771349460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3431.0, "quote_volume": 160.2277, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 10.7877}, {"ts": 1771349580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 273.0, "quote_volume": 12.7491, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 12.7491}, {"ts": 1771349640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1581.0, "quote_volume": 73.6746, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 13.9334}, {"ts": 1771349700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 677.0, "quote_volume": 31.6159, "trades": 2, "taker_buy_volume": 677.0, "taker_buy_quote": 31.6159}, {"ts": 1771349820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1494.0, "quote_volume": 69.7698, "trades": 4, "taker_buy_volume": 1494.0, "taker_buy_quote": 69.7698}, {"ts": 1771349940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 576.0, "quote_volume": 26.8992, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 26.8992}, {"ts": 1771350000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3438.0, "quote_volume": 159.867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 519.0, "quote_volume": 24.1335, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 24.1335}, {"ts": 1771350180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350240000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 519.0, "quote_volume": 24.109, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 24.109}, {"ts": 1771350360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 245.0, "quote_volume": 11.368, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.368}, {"ts": 1771350420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 258.0, "quote_volume": 11.9712, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 11.9712}, {"ts": 1771350480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 506.0, "quote_volume": 23.529, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 23.529}, {"ts": 1771350540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 554.0, "quote_volume": 25.761, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 25.761}, {"ts": 1771350660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 274.0, "quote_volume": 12.7684, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7684}, {"ts": 1771350720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 245.0, "quote_volume": 11.3925, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.3925}, {"ts": 1771350840000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 563.0, "quote_volume": 26.1795, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 26.1795}, {"ts": 1771350900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 871.0, "quote_volume": 40.5015, "trades": 3, "taker_buy_volume": 871.0, "taker_buy_quote": 40.5015}, {"ts": 1771351020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 274.0, "quote_volume": 12.7684, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7684}, {"ts": 1771351080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 490.0, "quote_volume": 22.834, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 22.834}, {"ts": 1771351200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 563.0, "quote_volume": 26.2358, "trades": 3, "taker_buy_volume": 563.0, "taker_buy_quote": 26.2358}, {"ts": 1771351380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 259.0, "quote_volume": 12.0694, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.0694}, {"ts": 1771351440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 577.0, "quote_volume": 26.8882, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 26.8882}, {"ts": 1771351560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 231.0, "quote_volume": 10.7646, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.7646}, {"ts": 1771351680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 259.0, "quote_volume": 12.0694, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 12.0694}, {"ts": 1771351740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 543.0, "quote_volume": 25.3038, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 10.1122}, {"ts": 1771351860000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 462.0, "quote_volume": 21.5508, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 21.5508}, {"ts": 1771351920000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 524.0, "quote_volume": 24.4443, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 12.0953}, {"ts": 1771351980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 305.0, "quote_volume": 14.213, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 14.213}, {"ts": 1771352040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 447.0, "quote_volume": 20.8749, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 20.8749}, {"ts": 1771352100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1162.0, "quote_volume": 54.2654, "trades": 2, "taker_buy_volume": 1162.0, "taker_buy_quote": 54.2654}, {"ts": 1771352160000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 217.0, "quote_volume": 10.1339, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.1339}, {"ts": 1771352220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 274.0, "quote_volume": 12.7958, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.7958}, {"ts": 1771352280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352340000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 534.0, "quote_volume": 24.8844, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 24.8844}, {"ts": 1771352400000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 841.0, "quote_volume": 39.2177, "trades": 3, "taker_buy_volume": 841.0, "taker_buy_quote": 39.2177}, {"ts": 1771352460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 283.0, "quote_volume": 13.2444, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 13.2444}, {"ts": 1771352520000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 8039.0, "quote_volume": 377.7452, "trades": 9, "taker_buy_volume": 5619.0, "taker_buy_quote": 264.0335}, {"ts": 1771352580000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 2137.0, "quote_volume": 100.439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352640000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352700000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 461.0, "quote_volume": 21.667, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.667}, {"ts": 1771352760000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 621.0, "quote_volume": 29.1745, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 23.312}, {"ts": 1771352880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 532.0, "quote_volume": 25.0572, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 25.0572}, {"ts": 1771352940000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 276.0, "quote_volume": 12.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353000000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 525.0, "quote_volume": 24.7009, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 12.1989}, {"ts": 1771353060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 483.0, "quote_volume": 22.7493, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 22.7493}, {"ts": 1771353120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 524.0, "quote_volume": 24.6804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353180000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 691.0, "quote_volume": 32.5839, "trades": 3, "taker_buy_volume": 378.0, "taker_buy_quote": 17.8416}, {"ts": 1771353240000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 532.0, "quote_volume": 25.1104, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 25.1104}, {"ts": 1771353300000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 314.0, "quote_volume": 14.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353360000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 644.0, "quote_volume": 30.2953, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 12.8583}, {"ts": 1771353420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2657.0, "quote_volume": 125.1447, "trades": 4, "taker_buy_volume": 520.0, "taker_buy_quote": 24.492}, {"ts": 1771353480000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1502.0, "quote_volume": 70.594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 530.0, "quote_volume": 24.9331, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.8801}, {"ts": 1771353600000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 1147.0, "quote_volume": 54.0778, "trades": 4, "taker_buy_volume": 879.0, "taker_buy_quote": 41.4282}, {"ts": 1771353660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 238.0, "quote_volume": 11.2336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 590.0, "quote_volume": 27.848, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 13.5936}, {"ts": 1771353780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 857.0, "quote_volume": 40.4504, "trades": 2, "taker_buy_volume": 857.0, "taker_buy_quote": 40.4504}, {"ts": 1771353840000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 543.0, "quote_volume": 25.5753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 490.0, "quote_volume": 23.128, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 23.128}, {"ts": 1771353960000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 300.0, "quote_volume": 14.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354020000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 579.0, "quote_volume": 27.2983, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 12.9328}, {"ts": 1771354080000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 1819.0, "quote_volume": 85.7036, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 13.5464}, {"ts": 1771354140000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 631.0, "quote_volume": 29.657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 577.0, "quote_volume": 27.1767, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 27.1767}, {"ts": 1771354260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 620.0, "quote_volume": 29.202, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 29.202}, {"ts": 1771354320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 584.0, "quote_volume": 27.448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354380000, "open": 0.0471, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 2734.0, "quote_volume": 128.7988, "trades": 5, "taker_buy_volume": 2734.0, "taker_buy_quote": 128.7988}, {"ts": 1771354440000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 308.0, "quote_volume": 14.5068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354500000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 507.0, "quote_volume": 23.8797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 563.0, "quote_volume": 26.5736, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 26.5736}, {"ts": 1771354620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 289.0, "quote_volume": 13.6408, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.6408}, {"ts": 1771354680000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 277.0, "quote_volume": 13.0467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 591.0, "quote_volume": 27.8952, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 27.8952}, {"ts": 1771354800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354860000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354920000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 673.0, "quote_volume": 31.7459, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 22.4672}, {"ts": 1771354980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 274.0, "quote_volume": 12.9328, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.9328}, {"ts": 1771355100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 548.0, "quote_volume": 25.8656, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 25.8656}, {"ts": 1771355160000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 5159.0, "quote_volume": 243.2329, "trades": 4, "taker_buy_volume": 2440.0, "taker_buy_quote": 115.168}, {"ts": 1771355220000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355280000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 462.0, "quote_volume": 21.7602, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 21.7602}, {"ts": 1771355340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 1903.0, "quote_volume": 89.4699, "trades": 5, "taker_buy_volume": 289.0, "taker_buy_quote": 13.6119}, {"ts": 1771355460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 491.0, "quote_volume": 23.1261, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 23.1261}, {"ts": 1771355520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355580000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 246.0, "quote_volume": 11.5866, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 11.5866}, {"ts": 1771355640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 576.0, "quote_volume": 27.1296, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 27.1296}, {"ts": 1771355700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 288.0, "quote_volume": 13.5648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 535.0, "quote_volume": 25.1985, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 25.1985}, {"ts": 1771355820000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 6171.0, "quote_volume": 290.037, "trades": 4, "taker_buy_volume": 4034.0, "taker_buy_quote": 189.598}, {"ts": 1771355880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 303.0, "quote_volume": 14.2713, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 14.2713}, {"ts": 1771355940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 202.0, "quote_volume": 9.5142, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 9.5142}, {"ts": 1771356000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 1075.0, "quote_volume": 50.525, "trades": 4, "taker_buy_volume": 1075.0, "taker_buy_quote": 50.525}, {"ts": 1771356060000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 395.0, "quote_volume": 18.6045, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 18.6045}, {"ts": 1771356120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 491.0, "quote_volume": 23.1261, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 23.1261}, {"ts": 1771356180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 535.0, "quote_volume": 25.1985, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 25.1985}, {"ts": 1771356360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 318.0, "quote_volume": 14.9778, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 14.9778}, {"ts": 1771356480000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 2841.0, "quote_volume": 133.5501, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 10.8801}, {"ts": 1771356540000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 3384.0, "quote_volume": 158.6896, "trades": 6, "taker_buy_volume": 1172.0, "taker_buy_quote": 54.9668}, {"ts": 1771356600000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 677.0, "quote_volume": 31.8028, "trades": 3, "taker_buy_volume": 515.0, "taker_buy_quote": 24.205}, {"ts": 1771356660000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 894.0, "quote_volume": 41.9546, "trades": 3, "taker_buy_volume": 894.0, "taker_buy_quote": 41.9546}, {"ts": 1771356720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 217.0, "quote_volume": 10.1773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356780000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 758.0, "quote_volume": 35.5502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 520.0, "quote_volume": 24.44, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 24.44}, {"ts": 1771356900000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 2383.0, "quote_volume": 111.7873, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 11.562}, {"ts": 1771356960000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357020000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 2975.0, "quote_volume": 139.5564, "trades": 4, "taker_buy_volume": 881.0, "taker_buy_quote": 41.3478}, {"ts": 1771357080000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 233.0, "quote_volume": 10.9277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357200000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 4185.0, "quote_volume": 196.3068, "trades": 7, "taker_buy_volume": 4185.0, "taker_buy_quote": 196.3068}, {"ts": 1771357260000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 318.0, "quote_volume": 14.946, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 14.946}, {"ts": 1771357380000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 289.0, "quote_volume": 13.583, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.583}, {"ts": 1771357440000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357500000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 260.0, "quote_volume": 12.22, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 12.22}, {"ts": 1771357560000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 7953.0, "quote_volume": 373.791, "trades": 8, "taker_buy_volume": 6892.0, "taker_buy_quote": 323.924}, {"ts": 1771357620000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 289.0, "quote_volume": 13.583, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 13.583}, {"ts": 1771357740000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 275.0, "quote_volume": 12.925, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.925}, {"ts": 1771357800000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 2725.0, "quote_volume": 127.8227, "trades": 4, "taker_buy_volume": 434.0, "taker_buy_quote": 20.3748}, {"ts": 1771357920000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357980000, "open": 0.0468, "high": 0.0469, "low": 0.0467, "close": 0.0469, "volume": 3475.0, "quote_volume": 162.6509, "trades": 6, "taker_buy_volume": 1258.0, "taker_buy_quote": 58.9033}, {"ts": 1771358040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 303.0, "quote_volume": 14.2107, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 14.2107}, {"ts": 1771358100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 507.0, "quote_volume": 23.7783, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.7783}, {"ts": 1771358220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 217.0, "quote_volume": 10.1773, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.1773}, {"ts": 1771358400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 319.0, "quote_volume": 14.9292, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 14.9292}, {"ts": 1771358460000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 463.0, "quote_volume": 21.7147, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 21.7147}, {"ts": 1771358520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 260.0, "quote_volume": 12.194, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 12.194}, {"ts": 1771358580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 268.0, "quote_volume": 12.5156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358700000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 593.0, "quote_volume": 27.7524, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 27.7524}, {"ts": 1771358760000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 531.0, "quote_volume": 24.8288, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 14.5548}, {"ts": 1771358820000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 1725.0, "quote_volume": 80.446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 435.0, "quote_volume": 20.3145, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 20.3145}, {"ts": 1771358940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 217.0, "quote_volume": 10.1339, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.1339}, {"ts": 1771359000000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 2449.0, "quote_volume": 114.3149, "trades": 9, "taker_buy_volume": 938.0, "taker_buy_quote": 43.8046}, {"ts": 1771359060000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 477.0, "quote_volume": 22.2759, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 22.2759}, {"ts": 1771359120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 222.0, "quote_volume": 10.3452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 505.0, "quote_volume": 23.533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 579.0, "quote_volume": 27.0393, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 27.0393}, {"ts": 1771359300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 275.0, "quote_volume": 12.8425, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.8425}, {"ts": 1771359360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 527.0, "quote_volume": 24.5582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 565.0, "quote_volume": 26.3855, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 26.3855}, {"ts": 1771359480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 286.0, "quote_volume": 13.3276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359540000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 491.0, "quote_volume": 22.9067, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 12.1887}, {"ts": 1771359600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 260.0, "quote_volume": 12.116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359660000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 1426.0, "quote_volume": 66.4037, "trades": 8, "taker_buy_volume": 947.0, "taker_buy_quote": 44.1302}, {"ts": 1771359720000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 492.0, "quote_volume": 22.9503, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 22.9503}, {"ts": 1771359780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 276.0, "quote_volume": 12.8616, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.8616}, {"ts": 1771359840000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 1372.0, "quote_volume": 63.7759, "trades": 3, "taker_buy_volume": 880.0, "taker_buy_quote": 40.92}, {"ts": 1771359900000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3002.0, "quote_volume": 139.593, "trades": 2, "taker_buy_volume": 3002.0, "taker_buy_quote": 139.593}, {"ts": 1771359960000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 11277.0, "quote_volume": 525.5082, "trades": 6, "taker_buy_volume": 9462.0, "taker_buy_quote": 440.9292}, {"ts": 1771360200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360320000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360440000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 911.0, "quote_volume": 42.2704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360500000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 7672.0, "quote_volume": 356.748, "trades": 5, "taker_buy_volume": 5417.0, "taker_buy_quote": 251.8905}, {"ts": 1771360620000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 15513.0, "quote_volume": 719.8032, "trades": 10, "taker_buy_volume": 3858.0, "taker_buy_quote": 179.0112}, {"ts": 1771360680000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3013.0, "quote_volume": 139.8032, "trades": 2, "taker_buy_volume": 3013.0, "taker_buy_quote": 139.8032}, {"ts": 1771360800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 23727.0, "quote_volume": 1103.3055, "trades": 7, "taker_buy_volume": 22500.0, "taker_buy_quote": 1046.25}, {"ts": 1771360860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 19823.0, "quote_volume": 921.7695, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2316.0, "quote_volume": 107.694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 15791.0, "quote_volume": 734.2815, "trades": 3, "taker_buy_volume": 13654.0, "taker_buy_quote": 634.911}, {"ts": 1771361220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361340000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3089.0, "quote_volume": 143.6385, "trades": 3, "taker_buy_volume": 2805.0, "taker_buy_quote": 130.4325}, {"ts": 1771361460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361520000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 353.0, "quote_volume": 16.3792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 529.0, "quote_volume": 24.5456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361640000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361760000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 332.0, "quote_volume": 15.4048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361880000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 310.0, "quote_volume": 14.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362000000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 245.0, "quote_volume": 11.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362120000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 436.0, "quote_volume": 20.2304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362180000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 247.0, "quote_volume": 11.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362240000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362300000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 280.0, "quote_volume": 12.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362360000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 439.0, "quote_volume": 20.3696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 5936.0, "quote_volume": 275.9953, "trades": 5, "taker_buy_volume": 5649.0, "taker_buy_quote": 262.6785}, {"ts": 1771362540000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 2785.0, "quote_volume": 129.4748, "trades": 3, "taker_buy_volume": 2508.0, "taker_buy_quote": 116.622}, {"ts": 1771362600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 5801.0, "quote_volume": 269.7465, "trades": 6, "taker_buy_volume": 5801.0, "taker_buy_quote": 269.7465}, {"ts": 1771362660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 567.0, "quote_volume": 26.3655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 29330.0, "quote_volume": 1367.9138, "trades": 10, "taker_buy_volume": 29330.0, "taker_buy_quote": 1367.9138}, {"ts": 1771362780000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 426.0, "quote_volume": 19.8665, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 6.9583}, {"ts": 1771362840000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 2924.0, "quote_volume": 136.52, "trades": 4, "taker_buy_volume": 2616.0, "taker_buy_quote": 122.1672}, {"ts": 1771362900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3042.0, "quote_volume": 142.0614, "trades": 7, "taker_buy_volume": 316.0, "taker_buy_quote": 14.7572}, {"ts": 1771362960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 590.0, "quote_volume": 27.553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1782.0, "quote_volume": 83.2194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363080000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1380.0, "quote_volume": 64.446, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 64.446}, {"ts": 1771363140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 513.0, "quote_volume": 23.9058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363200000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 599.0, "quote_volume": 27.9733, "trades": 1, "taker_buy_volume": 599.0, "taker_buy_quote": 27.9733}, {"ts": 1771363260000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 1834.0, "quote_volume": 85.3781, "trades": 4, "taker_buy_volume": 971.0, "taker_buy_quote": 45.2486}, {"ts": 1771363380000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 312.0, "quote_volume": 14.508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 219.0, "quote_volume": 10.1835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 532.0, "quote_volume": 24.738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 554.0, "quote_volume": 25.761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 252.0, "quote_volume": 11.718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363920000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 292.0, "quote_volume": 13.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364040000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 478.0, "quote_volume": 22.227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 833.0, "quote_volume": 38.7345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 240.0, "quote_volume": 11.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 329.0, "quote_volume": 15.2664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 473.0, "quote_volume": 21.9945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364460000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 262.0, "quote_volume": 12.183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 613.0, "quote_volume": 28.5045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 551.0, "quote_volume": 25.6766, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.6766}, {"ts": 1771364700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 217.0, "quote_volume": 10.1122, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.1122}, {"ts": 1771364760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 527.0, "quote_volume": 24.5055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364820000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 581.0, "quote_volume": 27.0746, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 27.0746}, {"ts": 1771364880000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3339.0, "quote_volume": 155.5974, "trades": 4, "taker_buy_volume": 3085.0, "taker_buy_quote": 143.761}, {"ts": 1771364940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 537.0, "quote_volume": 25.0242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 3055.0, "quote_volume": 142.3847, "trades": 5, "taker_buy_volume": 507.0, "taker_buy_quote": 23.6479}, {"ts": 1771365060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 292.0, "quote_volume": 13.6072, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 13.6072}, {"ts": 1771365120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 532.0, "quote_volume": 24.738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 592.0, "quote_volume": 27.5599, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 14.8654}, {"ts": 1771365240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 291.0, "quote_volume": 13.5606, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 13.5606}, {"ts": 1771365300000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 2900.0, "quote_volume": 135.0893, "trades": 4, "taker_buy_volume": 2393.0, "taker_buy_quote": 111.5138}, {"ts": 1771365360000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 526.0, "quote_volume": 24.5333, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 10.1339}, {"ts": 1771365420000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 536.0, "quote_volume": 25.0312, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 25.0312}, {"ts": 1771365480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 188.0, "quote_volume": 8.7796, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 8.7796}, {"ts": 1771365540000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 2445.0, "quote_volume": 114.1259, "trades": 4, "taker_buy_volume": 1889.0, "taker_buy_quote": 88.2163}, {"ts": 1771365600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 522.0, "quote_volume": 24.3774, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 24.3774}, {"ts": 1771365660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 251.0, "quote_volume": 11.6966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365720000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 567.0, "quote_volume": 26.4482, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 12.142}, {"ts": 1771365780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 290.0, "quote_volume": 13.543, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 13.543}, {"ts": 1771365840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 462.0, "quote_volume": 21.5292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 601.0, "quote_volume": 28.0385, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 14.8973}, {"ts": 1771365960000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 669.0, "quote_volume": 31.2044, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 13.543}, {"ts": 1771366020000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 462.0, "quote_volume": 21.483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 832.0, "quote_volume": 38.7468, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 27.4008}, {"ts": 1771366140000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 593.0, "quote_volume": 27.6931, "trades": 3, "taker_buy_volume": 593.0, "taker_buy_quote": 27.6931}, {"ts": 1771366200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 236.0, "quote_volume": 10.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 489.0, "quote_volume": 22.7874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 550.0, "quote_volume": 25.685, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 25.685}, {"ts": 1771366380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 236.0, "quote_volume": 10.9976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 478.0, "quote_volume": 22.2748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 1055.0, "quote_volume": 49.2165, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 24.9845}, {"ts": 1771366560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 275.0, "quote_volume": 12.8425, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.8425}, {"ts": 1771366620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 573.0, "quote_volume": 26.7018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 622.0, "quote_volume": 29.0474, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 29.0474}, {"ts": 1771366740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 269.0, "quote_volume": 12.5354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.0466, "high": 0.0468, "low": 0.0466, "close": 0.0468, "volume": 611.0, "quote_volume": 28.503, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 13.5444}, {"ts": 1771366860000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 217.0, "quote_volume": 10.1339, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.1339}, {"ts": 1771366920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 558.0, "quote_volume": 26.0028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 551.0, "quote_volume": 25.7317, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.7317}, {"ts": 1771367040000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 253.0, "quote_volume": 11.7898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 544.0, "quote_volume": 25.3504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 521.0, "quote_volume": 24.3307, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 24.3307}, {"ts": 1771367220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 304.0, "quote_volume": 14.1968, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 14.1968}, {"ts": 1771367280000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 581.0, "quote_volume": 27.0165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 493.0, "quote_volume": 23.0231, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 23.0231}, {"ts": 1771367400000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 285.0, "quote_volume": 13.2525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367460000, "open": 0.0465, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 548.0, "quote_volume": 25.5342, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 12.1887}, {"ts": 1771367520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 304.0, "quote_volume": 14.1968, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 14.1968}, {"ts": 1771367580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 455.0, "quote_volume": 21.203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 459.0, "quote_volume": 21.4126, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.8344}, {"ts": 1771367700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 305.0, "quote_volume": 14.2435, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 14.2435}, {"ts": 1771367760000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 535.0, "quote_volume": 24.8775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367820000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 537.0, "quote_volume": 25.0787, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 25.0787}, {"ts": 1771367880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 232.0, "quote_volume": 10.8576, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.8576}, {"ts": 1771367940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 594.0, "quote_volume": 27.6804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 551.0, "quote_volume": 25.7317, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 25.7317}, {"ts": 1771368060000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 280.0, "quote_volume": 13.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 529.0, "quote_volume": 24.5985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368180000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 507.0, "quote_volume": 23.6494, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.6494}, {"ts": 1771368240000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 10798.0, "quote_volume": 502.1303, "trades": 32, "taker_buy_volume": 233.0, "taker_buy_quote": 10.8578}, {"ts": 1771368300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 514.0, "quote_volume": 23.901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368360000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 521.0, "quote_volume": 24.2555, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 13.514}, {"ts": 1771368420000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 261.0, "quote_volume": 12.1626, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.1626}, {"ts": 1771368480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 539.0, "quote_volume": 25.0635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 479.0, "quote_volume": 22.3214, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 22.3214}, {"ts": 1771368600000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 457.0, "quote_volume": 21.2505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 548.0, "quote_volume": 25.5102, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 13.1412}, {"ts": 1771368780000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 38470.0, "quote_volume": 1785.0304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "open": 0.0463, "high": 0.0464, "low": 0.0463, "close": 0.0464, "volume": 3330.0, "quote_volume": 154.4567, "trades": 3, "taker_buy_volume": 2777.0, "taker_buy_quote": 128.8528}, {"ts": 1771368900000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 551.0, "quote_volume": 25.5113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 294.0, "quote_volume": 13.6122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369200000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 284.0, "quote_volume": 13.1492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369260000, "open": 0.0463, "high": 0.0465, "low": 0.0463, "close": 0.0463, "volume": 728.0, "quote_volume": 33.756, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 11.532}, {"ts": 1771369320000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 285.0, "quote_volume": 13.1955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 291.0, "quote_volume": 13.4733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369560000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 22758.0, "quote_volume": 1058.2147, "trades": 4, "taker_buy_volume": 22435.0, "taker_buy_quote": 1043.2275}, {"ts": 1771369620000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 738.0, "quote_volume": 34.317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 506.0, "quote_volume": 23.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 644.0, "quote_volume": 29.9164, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 16.182}, {"ts": 1771369860000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 461.0, "quote_volume": 21.4365, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 21.4365}, {"ts": 1771369920000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 247.0, "quote_volume": 11.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369980000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 800.0, "quote_volume": 37.1711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370040000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 10563.0, "quote_volume": 491.6996, "trades": 8, "taker_buy_volume": 10563.0, "taker_buy_quote": 491.6996}, {"ts": 1771370100000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2405.0, "quote_volume": 112.073, "trades": 3, "taker_buy_volume": 2405.0, "taker_buy_quote": 112.073}, {"ts": 1771370160000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 9070.0, "quote_volume": 422.6297, "trades": 9, "taker_buy_volume": 8441.0, "taker_buy_quote": 393.3506}, {"ts": 1771370220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 4256.0, "quote_volume": 198.7552, "trades": 4, "taker_buy_volume": 4256.0, "taker_buy_quote": 198.7552}, {"ts": 1771370280000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 239.0, "quote_volume": 11.1613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 306.0, "quote_volume": 14.2902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 457.0, "quote_volume": 21.3419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 283.0, "quote_volume": 13.1878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371120000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371180000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 275.0, "quote_volume": 12.815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371420000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371480000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 3181.0, "quote_volume": 148.4707, "trades": 3, "taker_buy_volume": 2361.0, "taker_buy_quote": 110.2587}, {"ts": 1771371600000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371660000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371720000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371900000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 317.0, "quote_volume": 14.8356, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 14.8356}, {"ts": 1771372020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372140000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 858.0, "quote_volume": 40.0989, "trades": 3, "taker_buy_volume": 564.0, "taker_buy_quote": 26.3691}, {"ts": 1771372200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 288.0, "quote_volume": 13.4784, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 13.4784}, {"ts": 1771372320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 515.0, "quote_volume": 24.102, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.8108}, {"ts": 1771372380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 245.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.466}, {"ts": 1771372500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 635.0, "quote_volume": 29.718, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 29.718}, {"ts": 1771372560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 231.0, "quote_volume": 10.8108, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.8108}, {"ts": 1771372680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 245.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 11.466}, {"ts": 1771372740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 733.0, "quote_volume": 34.3044, "trades": 3, "taker_buy_volume": 733.0, "taker_buy_quote": 34.3044}, {"ts": 1771372860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 254.0, "quote_volume": 11.8872, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.8872}, {"ts": 1771372980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2139.0, "quote_volume": 100.1052, "trades": 3, "taker_buy_volume": 2139.0, "taker_buy_quote": 100.1052}, {"ts": 1771373040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 303.0, "quote_volume": 14.1804, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 14.1804}, {"ts": 1771373100000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 5520.0, "quote_volume": 257.4051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373160000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 4882.0, "quote_volume": 227.5533, "trades": 5, "taker_buy_volume": 4571.0, "taker_buy_quote": 213.0607}, {"ts": 1771373220000, "open": 0.0467, "high": 0.047, "low": 0.0467, "close": 0.047, "volume": 85620.0, "quote_volume": 4004.3476, "trades": 82, "taker_buy_volume": 84760.0, "taker_buy_quote": 3964.1856}, {"ts": 1771373280000, "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 3271.0, "quote_volume": 153.4401, "trades": 6, "taker_buy_volume": 302.0, "taker_buy_quote": 14.194}, {"ts": 1771373340000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 303.0, "quote_volume": 14.2107, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 14.2107}, {"ts": 1771373400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373460000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 547.0, "quote_volume": 25.709, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 25.709}, {"ts": 1771373520000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4498.0, "quote_volume": 210.7089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 288.0, "quote_volume": 13.5072, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 13.5072}, {"ts": 1771373640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 278.0, "quote_volume": 13.0382, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 13.0382}, {"ts": 1771373700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 214.0, "quote_volume": 10.0366, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 10.0366}, {"ts": 1771373820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 507.0, "quote_volume": 23.7783, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 23.7783}, {"ts": 1771373880000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373940000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374000000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 14492.0, "quote_volume": 679.6748, "trades": 35, "taker_buy_volume": 14492.0, "taker_buy_quote": 679.6748}, {"ts": 1771374060000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 318.0, "quote_volume": 14.946, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 14.946}, {"ts": 1771374120000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 558.0, "quote_volume": 26.1702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 273.0, "quote_volume": 12.8037, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 12.8037}, {"ts": 1771374240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 499.0, "quote_volume": 23.4031, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 23.4031}, {"ts": 1771374300000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374360000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 498.0, "quote_volume": 23.3562, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 23.3562}, {"ts": 1771374420000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 288.0, "quote_volume": 13.5072, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 13.5072}, {"ts": 1771374480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 319.0, "quote_volume": 14.9611, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 14.9611}, {"ts": 1771374540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 540.0, "quote_volume": 25.38, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 25.38}, {"ts": 1771374600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 484.0, "quote_volume": 22.748, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 22.748}, {"ts": 1771374660000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374720000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 607.0, "quote_volume": 28.529, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 28.529}, {"ts": 1771374840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 221.0, "quote_volume": 10.387, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.387}, {"ts": 1771374900000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374960000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 820.0, "quote_volume": 38.54, "trades": 4, "taker_buy_volume": 522.0, "taker_buy_quote": 24.534}, {"ts": 1771375020000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375080000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 2050.0, "quote_volume": 96.35, "trades": 2, "taker_buy_volume": 2050.0, "taker_buy_quote": 96.35}, {"ts": 1771375140000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375200000, "open": 0.047, "high": 0.047, "low": 0.0469, "close": 0.0469, "volume": 2710.0, "quote_volume": 127.3453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375260000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375320000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 216.0, "quote_volume": 10.1304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 470.0, "quote_volume": 22.043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 12000.0, "quote_volume": 562.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 538.0, "quote_volume": 25.1784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375620000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 1891.0, "quote_volume": 88.5275, "trades": 5, "taker_buy_volume": 287.0, "taker_buy_quote": 13.4603}, {"ts": 1771375680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 309.0, "quote_volume": 14.4612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375740000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 482.0, "quote_volume": 22.5821, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 11.4905}, {"ts": 1771375800000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 287.0, "quote_volume": 13.4603, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 13.4603}, {"ts": 1771375860000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 752.0, "quote_volume": 35.2056, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 5.628}, {"ts": 1771375920000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 517.0, "quote_volume": 24.2473, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 24.2473}, {"ts": 1771375980000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 241.0, "quote_volume": 11.2547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 560.0, "quote_volume": 26.152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 532.0, "quote_volume": 24.8976, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 24.8976}, {"ts": 1771376160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 244.0, "quote_volume": 11.4192, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 11.4192}, {"ts": 1771376220000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 452.0, "quote_volume": 21.1084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376280000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 633.0, "quote_volume": 29.5928, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 14.8356}, {"ts": 1771376340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 503.0, "quote_volume": 23.5404, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 23.5404}, {"ts": 1771376400000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 23621.0, "quote_volume": 1103.0701, "trades": 57, "taker_buy_volume": 23315.0, "taker_buy_quote": 1088.8105}, {"ts": 1771376460000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 555.0, "quote_volume": 25.9445, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 12.168}, {"ts": 1771376520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 230.0, "quote_volume": 10.764, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.764}, {"ts": 1771376580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 478.0, "quote_volume": 22.3226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376640000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 15967.0, "quote_volume": 745.6876, "trades": 30, "taker_buy_volume": 12512.0, "taker_buy_quote": 584.3391}, {"ts": 1771376700000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 1144.0, "quote_volume": 53.4592, "trades": 4, "taker_buy_volume": 1144.0, "taker_buy_quote": 53.4592}, {"ts": 1771376760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2233.0, "quote_volume": 104.5044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376820000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 21642.0, "quote_volume": 1012.8219, "trades": 5, "taker_buy_volume": 313.0, "taker_buy_quote": 14.6484}, {"ts": 1771376880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 501.0, "quote_volume": 23.4468, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 23.4468}, {"ts": 1771376940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 265.0, "quote_volume": 12.3755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377000000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 511.0, "quote_volume": 23.8867, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.764}, {"ts": 1771377060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 287.0, "quote_volume": 13.4316, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 13.4316}, {"ts": 1771377120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 529.0, "quote_volume": 24.7043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377180000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 22547.0, "quote_volume": 1055.2239, "trades": 45, "taker_buy_volume": 21935.0, "taker_buy_quote": 1026.5823}, {"ts": 1771377240000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 487.0, "quote_volume": 22.8403, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 22.8403}, {"ts": 1771377300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 306.0, "quote_volume": 14.3208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377360000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 523.0, "quote_volume": 24.5064, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 14.07}, {"ts": 1771377420000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 240.0, "quote_volume": 11.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377480000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 23597.0, "quote_volume": 1106.6713, "trades": 8, "taker_buy_volume": 1288.0, "taker_buy_quote": 60.4072}, {"ts": 1771377540000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377600000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 266.0, "quote_volume": 12.4754, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.4754}, {"ts": 1771377660000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 598.0, "quote_volume": 28.0462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377720000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377780000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377840000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 450.0, "quote_volume": 21.105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377900000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1451.0, "quote_volume": 67.9068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 272.0, "quote_volume": 12.7296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 549.0, "quote_volume": 25.6932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378260000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 807.0, "quote_volume": 37.7461, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 14.6952}, {"ts": 1771378320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 286.0, "quote_volume": 13.3848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 260.0, "quote_volume": 12.142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378500000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 837.0, "quote_volume": 39.1445, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 14.4144}, {"ts": 1771378560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 507.0, "quote_volume": 23.7276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1822.0, "quote_volume": 85.2696, "trades": 1, "taker_buy_volume": 1822.0, "taker_buy_quote": 85.2696}, {"ts": 1771378800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378860000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 500.0, "quote_volume": 23.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378920000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 266.0, "quote_volume": 12.4488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379040000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1077.0, "quote_volume": 50.4828, "trades": 4, "taker_buy_volume": 792.0, "taker_buy_quote": 37.1448}, {"ts": 1771379100000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 450.0, "quote_volume": 21.105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379160000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379280000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 557.0, "quote_volume": 26.0793, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 262.0, "quote_volume": 12.2616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379460000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 509.0, "quote_volume": 23.8487, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379520000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 542.0, "quote_volume": 25.4198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 222.0, "quote_volume": 10.3896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379820000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 516.0, "quote_volume": 24.1488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 547.0, "quote_volume": 25.5996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380120000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 294.0, "quote_volume": 13.7592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380180000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 308.0, "quote_volume": 14.4144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380240000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 534.0, "quote_volume": 24.9912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 10449.0, "quote_volume": 490.014, "trades": 7, "taker_buy_volume": 3509.0, "taker_buy_quote": 164.5721}, {"ts": 1771380420000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 2547.0, "quote_volume": 119.4335, "trades": 3, "taker_buy_volume": 2339.0, "taker_buy_quote": 109.6991}, {"ts": 1771380480000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 305.0, "quote_volume": 14.3045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380540000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 25180.0, "quote_volume": 1184.46, "trades": 44, "taker_buy_volume": 25180.0, "taker_buy_quote": 1184.46}, {"ts": 1771380600000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 1156.0, "quote_volume": 54.4016, "trades": 7, "taker_buy_volume": 696.0, "taker_buy_quote": 32.7816}, {"ts": 1771380660000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 247.0, "quote_volume": 11.6337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380720000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 502.0, "quote_volume": 23.594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380840000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380900000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380960000, "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0471, "volume": 8260.0, "quote_volume": 389.5446, "trades": 6, "taker_buy_volume": 7656.0, "taker_buy_quote": 361.1263}, {"ts": 1771381020000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.0472, "high": 0.0474, "low": 0.0472, "close": 0.0474, "volume": 90688.0, "quote_volume": 4286.9036, "trades": 75, "taker_buy_volume": 76425.0, "taker_buy_quote": 3613.4875}, {"ts": 1771381140000, "open": 0.0473, "high": 0.0479, "low": 0.0473, "close": 0.0477, "volume": 178384.0, "quote_volume": 8519.1568, "trades": 132, "taker_buy_volume": 138073.0, "taker_buy_quote": 6593.5323}, {"ts": 1771381200000, "open": 0.0476, "high": 0.0479, "low": 0.0475, "close": 0.0477, "volume": 214005.0, "quote_volume": 10195.0776, "trades": 241, "taker_buy_volume": 144341.0, "taker_buy_quote": 6876.2376}, {"ts": 1771381260000, "open": 0.0477, "high": 0.0479, "low": 0.0474, "close": 0.0477, "volume": 1849483.0, "quote_volume": 88324.807, "trades": 1206, "taker_buy_volume": 1415035.0, "taker_buy_quote": 67591.6714}, {"ts": 1771381320000, "open": 0.0477, "high": 0.0478, "low": 0.0475, "close": 0.0475, "volume": 90125.0, "quote_volume": 4286.9749, "trades": 78, "taker_buy_volume": 36356.0, "taker_buy_quote": 1731.7091}, {"ts": 1771381380000, "open": 0.0476, "high": 0.0478, "low": 0.0476, "close": 0.0478, "volume": 319863.0, "quote_volume": 15278.9909, "trades": 187, "taker_buy_volume": 294071.0, "taker_buy_quote": 14049.6073}, {"ts": 1771381440000, "open": 0.0478, "high": 0.0486, "low": 0.0476, "close": 0.048, "volume": 1963252.0, "quote_volume": 94147.8697, "trades": 964, "taker_buy_volume": 1484329.0, "taker_buy_quote": 71236.3477}, {"ts": 1771381500000, "open": 0.0479, "high": 0.0487, "low": 0.0479, "close": 0.048, "volume": 1166164.0, "quote_volume": 56312.3134, "trades": 755, "taker_buy_volume": 755511.0, "taker_buy_quote": 36533.8486}, {"ts": 1771381560000, "open": 0.0481, "high": 0.049, "low": 0.0481, "close": 0.0483, "volume": 1125121.0, "quote_volume": 54564.9749, "trades": 642, "taker_buy_volume": 695497.0, "taker_buy_quote": 33769.8956}, {"ts": 1771381620000, "open": 0.0481, "high": 0.0486, "low": 0.048, "close": 0.0486, "volume": 630048.0, "quote_volume": 30442.3213, "trades": 228, "taker_buy_volume": 358584.0, "taker_buy_quote": 17345.596}, {"ts": 1771381680000, "open": 0.0485, "high": 0.0502, "low": 0.0482, "close": 0.0501, "volume": 1547423.0, "quote_volume": 76159.3181, "trades": 795, "taker_buy_volume": 1103889.0, "taker_buy_quote": 54369.193}, {"ts": 1771381740000, "open": 0.05, "high": 0.0509, "low": 0.0489, "close": 0.0491, "volume": 1458369.0, "quote_volume": 72641.1802, "trades": 1046, "taker_buy_volume": 552129.0, "taker_buy_quote": 27547.9257}, {"ts": 1771381800000, "open": 0.0492, "high": 0.05, "low": 0.049, "close": 0.0499, "volume": 924409.0, "quote_volume": 45815.2137, "trades": 458, "taker_buy_volume": 669598.0, "taker_buy_quote": 33224.4568}, {"ts": 1771381860000, "open": 0.0498, "high": 0.0502, "low": 0.0493, "close": 0.0498, "volume": 651151.0, "quote_volume": 32393.0489, "trades": 273, "taker_buy_volume": 343663.0, "taker_buy_quote": 17110.8341}, {"ts": 1771381920000, "open": 0.0498, "high": 0.0503, "low": 0.0496, "close": 0.0497, "volume": 877932.0, "quote_volume": 43855.4832, "trades": 505, "taker_buy_volume": 574713.0, "taker_buy_quote": 28746.3274}, {"ts": 1771381980000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 214286.0, "quote_volume": 10635.5548, "trades": 138, "taker_buy_volume": 133567.0, "taker_buy_quote": 6632.4385}, {"ts": 1771382040000, "open": 0.0497, "high": 0.051, "low": 0.0495, "close": 0.0509, "volume": 1177270.0, "quote_volume": 59043.024, "trades": 553, "taker_buy_volume": 975596.0, "taker_buy_quote": 48956.2651}, {"ts": 1771382100000, "open": 0.0509, "high": 0.0511, "low": 0.0499, "close": 0.0503, "volume": 1048546.0, "quote_volume": 53088.1878, "trades": 349, "taker_buy_volume": 651103.0, "taker_buy_quote": 33005.4363}, {"ts": 1771382160000, "open": 0.0503, "high": 0.0504, "low": 0.05, "close": 0.0503, "volume": 226380.0, "quote_volume": 11371.2947, "trades": 104, "taker_buy_volume": 97331.0, "taker_buy_quote": 4892.6508}, {"ts": 1771382220000, "open": 0.0502, "high": 0.0509, "low": 0.0502, "close": 0.0504, "volume": 524672.0, "quote_volume": 26569.2373, "trades": 166, "taker_buy_volume": 363832.0, "taker_buy_quote": 18443.6951}, {"ts": 1771382280000, "open": 0.0503, "high": 0.0507, "low": 0.0502, "close": 0.0503, "volume": 207246.0, "quote_volume": 10456.4966, "trades": 54, "taker_buy_volume": 155861.0, "taker_buy_quote": 7866.487}, {"ts": 1771382340000, "open": 0.0504, "high": 0.0507, "low": 0.0504, "close": 0.0505, "volume": 95985.0, "quote_volume": 4860.5408, "trades": 35, "taker_buy_volume": 78835.0, "taker_buy_quote": 3992.867}, {"ts": 1771382400000, "open": 0.0506, "high": 0.0506, "low": 0.0492, "close": 0.0497, "volume": 2799217.0, "quote_volume": 139256.2281, "trades": 611, "taker_buy_volume": 1873679.0, "taker_buy_quote": 93193.2286}, {"ts": 1771382460000, "open": 0.0497, "high": 0.0498, "low": 0.0494, "close": 0.0496, "volume": 92228.0, "quote_volume": 4581.0855, "trades": 40, "taker_buy_volume": 64179.0, "taker_buy_quote": 3188.1865}, {"ts": 1771382520000, "open": 0.0496, "high": 0.0498, "low": 0.0496, "close": 0.0498, "volume": 44866.0, "quote_volume": 2232.0227, "trades": 31, "taker_buy_volume": 17598.0, "taker_buy_quote": 876.0828}, {"ts": 1771382580000, "open": 0.0498, "high": 0.0513, "low": 0.0498, "close": 0.0511, "volume": 756408.0, "quote_volume": 38315.947, "trades": 235, "taker_buy_volume": 548680.0, "taker_buy_quote": 27776.9819}, {"ts": 1771382640000, "open": 0.0512, "high": 0.0512, "low": 0.0503, "close": 0.0504, "volume": 531601.0, "quote_volume": 27030.0037, "trades": 124, "taker_buy_volume": 178840.0, "taker_buy_quote": 9096.9727}, {"ts": 1771382700000, "open": 0.0504, "high": 0.0504, "low": 0.05, "close": 0.0502, "volume": 101254.0, "quote_volume": 5079.6367, "trades": 35, "taker_buy_volume": 42754.0, "taker_buy_quote": 2145.1505}, {"ts": 1771382760000, "open": 0.0503, "high": 0.0511, "low": 0.0502, "close": 0.0505, "volume": 403342.0, "quote_volume": 20491.9985, "trades": 119, "taker_buy_volume": 267948.0, "taker_buy_quote": 13633.7702}, {"ts": 1771382820000, "open": 0.0504, "high": 0.0506, "low": 0.0504, "close": 0.0506, "volume": 99816.0, "quote_volume": 5039.7765, "trades": 33, "taker_buy_volume": 41145.0, "taker_buy_quote": 2079.5786}, {"ts": 1771382880000, "open": 0.0507, "high": 0.0508, "low": 0.0505, "close": 0.0505, "volume": 155391.0, "quote_volume": 7885.4812, "trades": 64, "taker_buy_volume": 51895.0, "taker_buy_quote": 2635.6081}, {"ts": 1771382940000, "open": 0.0506, "high": 0.0506, "low": 0.0497, "close": 0.0497, "volume": 265656.0, "quote_volume": 13305.371, "trades": 120, "taker_buy_volume": 66886.0, "taker_buy_quote": 3345.2316}, {"ts": 1771383000000, "open": 0.0499, "high": 0.0501, "low": 0.0497, "close": 0.05, "volume": 318539.0, "quote_volume": 15882.7861, "trades": 105, "taker_buy_volume": 152977.0, "taker_buy_quote": 7634.8277}, {"ts": 1771383060000, "open": 0.0499, "high": 0.0502, "low": 0.0499, "close": 0.0502, "volume": 27558.0, "quote_volume": 1376.3768, "trades": 8, "taker_buy_volume": 27558.0, "taker_buy_quote": 1376.3768}, {"ts": 1771383120000, "open": 0.0502, "high": 0.0503, "low": 0.0498, "close": 0.05, "volume": 141825.0, "quote_volume": 7081.1604, "trades": 39, "taker_buy_volume": 60578.0, "taker_buy_quote": 3027.9061}, {"ts": 1771383180000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 29517.0, "quote_volume": 1479.2413, "trades": 16, "taker_buy_volume": 16487.0, "taker_buy_quote": 826.4383}, {"ts": 1771383240000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 47790.0, "quote_volume": 2398.3753, "trades": 17, "taker_buy_volume": 40995.0, "taker_buy_quote": 2057.7465}, {"ts": 1771383300000, "open": 0.0502, "high": 0.0505, "low": 0.0502, "close": 0.0504, "volume": 112551.0, "quote_volume": 5659.9302, "trades": 34, "taker_buy_volume": 71763.0, "taker_buy_quote": 3609.1823}, {"ts": 1771383360000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 78430.0, "quote_volume": 3945.5377, "trades": 26, "taker_buy_volume": 19309.0, "taker_buy_quote": 972.9116}, {"ts": 1771383420000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 35899.0, "quote_volume": 1810.8563, "trades": 22, "taker_buy_volume": 12349.0, "taker_buy_quote": 623.422}, {"ts": 1771383480000, "open": 0.0504, "high": 0.0509, "low": 0.0504, "close": 0.0506, "volume": 257180.0, "quote_volume": 13032.1548, "trades": 111, "taker_buy_volume": 114284.0, "taker_buy_quote": 5790.9755}, {"ts": 1771383540000, "open": 0.0508, "high": 0.0514, "low": 0.0506, "close": 0.0511, "volume": 416469.0, "quote_volume": 21286.616, "trades": 137, "taker_buy_volume": 192282.0, "taker_buy_quote": 9832.8411}, {"ts": 1771383600000, "open": 0.0511, "high": 0.0511, "low": 0.0507, "close": 0.0509, "volume": 92801.0, "quote_volume": 4727.8763, "trades": 43, "taker_buy_volume": 29681.0, "taker_buy_quote": 1512.4325}, {"ts": 1771383660000, "open": 0.051, "high": 0.0513, "low": 0.0509, "close": 0.051, "volume": 275065.0, "quote_volume": 14049.6007, "trades": 89, "taker_buy_volume": 121114.0, "taker_buy_quote": 6191.1206}, {"ts": 1771383720000, "open": 0.051, "high": 0.0514, "low": 0.0508, "close": 0.0514, "volume": 380572.0, "quote_volume": 19431.7329, "trades": 157, "taker_buy_volume": 182406.0, "taker_buy_quote": 9330.1332}, {"ts": 1771383780000, "open": 0.0513, "high": 0.0523, "low": 0.0512, "close": 0.0521, "volume": 1742872.0, "quote_volume": 90324.7195, "trades": 661, "taker_buy_volume": 1066467.0, "taker_buy_quote": 55338.6968}, {"ts": 1771383840000, "open": 0.0521, "high": 0.0526, "low": 0.0519, "close": 0.0523, "volume": 799326.0, "quote_volume": 41754.7295, "trades": 388, "taker_buy_volume": 357078.0, "taker_buy_quote": 18672.0218}, {"ts": 1771383900000, "open": 0.0524, "high": 0.0527, "low": 0.0516, "close": 0.0518, "volume": 600041.0, "quote_volume": 31313.5373, "trades": 285, "taker_buy_volume": 261827.0, "taker_buy_quote": 13684.4023}, {"ts": 1771383960000, "open": 0.0518, "high": 0.0524, "low": 0.0518, "close": 0.0521, "volume": 217761.0, "quote_volume": 11354.4953, "trades": 103, "taker_buy_volume": 129596.0, "taker_buy_quote": 6763.4386}, {"ts": 1771384020000, "open": 0.0521, "high": 0.0521, "low": 0.0514, "close": 0.0519, "volume": 231620.0, "quote_volume": 11978.7438, "trades": 98, "taker_buy_volume": 82848.0, "taker_buy_quote": 4288.6754}, {"ts": 1771384080000, "open": 0.0521, "high": 0.0539, "low": 0.052, "close": 0.0538, "volume": 778263.0, "quote_volume": 41230.9397, "trades": 533, "taker_buy_volume": 438532.0, "taker_buy_quote": 23236.0135}, {"ts": 1771384140000, "open": 0.0538, "high": 0.0547, "low": 0.0531, "close": 0.0541, "volume": 994999.0, "quote_volume": 53778.0157, "trades": 469, "taker_buy_volume": 504944.0, "taker_buy_quote": 27301.4551}, {"ts": 1771384200000, "open": 0.0541, "high": 0.0542, "low": 0.0535, "close": 0.0541, "volume": 449222.0, "quote_volume": 24235.1287, "trades": 163, "taker_buy_volume": 131840.0, "taker_buy_quote": 7108.3397}, {"ts": 1771384260000, "open": 0.0542, "high": 0.0542, "low": 0.0531, "close": 0.0533, "volume": 459688.0, "quote_volume": 24637.2995, "trades": 182, "taker_buy_volume": 197741.0, "taker_buy_quote": 10610.1002}, {"ts": 1771384320000, "open": 0.0533, "high": 0.0535, "low": 0.0528, "close": 0.0535, "volume": 681999.0, "quote_volume": 36237.0522, "trades": 140, "taker_buy_volume": 541290.0, "taker_buy_quote": 28767.423}, {"ts": 1771384380000, "open": 0.0536, "high": 0.0541, "low": 0.0533, "close": 0.0535, "volume": 247599.0, "quote_volume": 13286.1427, "trades": 91, "taker_buy_volume": 129978.0, "taker_buy_quote": 6984.5066}, {"ts": 1771384440000, "open": 0.0534, "high": 0.0541, "low": 0.0533, "close": 0.0535, "volume": 646405.0, "quote_volume": 34774.4007, "trades": 201, "taker_buy_volume": 505264.0, "taker_buy_quote": 27217.6396}, {"ts": 1771384500000, "open": 0.0535, "high": 0.0541, "low": 0.0534, "close": 0.0535, "volume": 282907.0, "quote_volume": 15195.0068, "trades": 167, "taker_buy_volume": 135190.0, "taker_buy_quote": 7269.9385}, {"ts": 1771384560000, "open": 0.0535, "high": 0.0536, "low": 0.0531, "close": 0.0535, "volume": 293994.0, "quote_volume": 15684.8838, "trades": 99, "taker_buy_volume": 118714.0, "taker_buy_quote": 6345.2903}, {"ts": 1771384620000, "open": 0.0535, "high": 0.055, "low": 0.0534, "close": 0.0549, "volume": 588599.0, "quote_volume": 31920.799, "trades": 263, "taker_buy_volume": 436781.0, "taker_buy_quote": 23687.3105}, {"ts": 1771384680000, "open": 0.0548, "high": 0.0558, "low": 0.0548, "close": 0.0555, "volume": 891723.0, "quote_volume": 49458.6028, "trades": 436, "taker_buy_volume": 453724.0, "taker_buy_quote": 25167.1522}, {"ts": 1771384740000, "open": 0.0557, "high": 0.0557, "low": 0.0538, "close": 0.054, "volume": 745339.0, "quote_volume": 40783.363, "trades": 262, "taker_buy_volume": 277004.0, "taker_buy_quote": 15151.1448}, {"ts": 1771384800000, "open": 0.0539, "high": 0.054, "low": 0.0524, "close": 0.0531, "volume": 524758.0, "quote_volume": 27872.3002, "trades": 220, "taker_buy_volume": 187567.0, "taker_buy_quote": 9964.1679}, {"ts": 1771384860000, "open": 0.0533, "high": 0.0534, "low": 0.0524, "close": 0.0524, "volume": 229980.0, "quote_volume": 12146.6522, "trades": 62, "taker_buy_volume": 48913.0, "taker_buy_quote": 2585.7817}, {"ts": 1771384920000, "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.0527, "volume": 193065.0, "quote_volume": 10192.2539, "trades": 55, "taker_buy_volume": 73870.0, "taker_buy_quote": 3898.9524}, {"ts": 1771384980000, "open": 0.0526, "high": 0.0528, "low": 0.0521, "close": 0.0524, "volume": 449286.0, "quote_volume": 23601.2841, "trades": 137, "taker_buy_volume": 150429.0, "taker_buy_quote": 7909.1446}, {"ts": 1771385040000, "open": 0.0524, "high": 0.0524, "low": 0.0516, "close": 0.052, "volume": 436499.0, "quote_volume": 22735.2447, "trades": 156, "taker_buy_volume": 230482.0, "taker_buy_quote": 12027.0662}, {"ts": 1771385100000, "open": 0.052, "high": 0.052, "low": 0.0516, "close": 0.0516, "volume": 274309.0, "quote_volume": 14233.5045, "trades": 116, "taker_buy_volume": 26577.0, "taker_buy_quote": 1379.4728}, {"ts": 1771385160000, "open": 0.0516, "high": 0.0523, "low": 0.0515, "close": 0.0521, "volume": 1055575.0, "quote_volume": 54860.1234, "trades": 225, "taker_buy_volume": 320902.0, "taker_buy_quote": 16672.842}, {"ts": 1771385220000, "open": 0.0519, "high": 0.0537, "low": 0.0518, "close": 0.0525, "volume": 1802238.0, "quote_volume": 94908.8519, "trades": 498, "taker_buy_volume": 631239.0, "taker_buy_quote": 33235.0969}, {"ts": 1771385280000, "open": 0.0525, "high": 0.0525, "low": 0.0521, "close": 0.0522, "volume": 29038.0, "quote_volume": 1519.2254, "trades": 30, "taker_buy_volume": 5969.0, "taker_buy_quote": 313.1691}, {"ts": 1771385340000, "open": 0.0523, "high": 0.0524, "low": 0.0521, "close": 0.0522, "volume": 85280.0, "quote_volume": 4459.8913, "trades": 24, "taker_buy_volume": 44131.0, "taker_buy_quote": 2310.7432}, {"ts": 1771385400000, "open": 0.0522, "high": 0.0522, "low": 0.0517, "close": 0.052, "volume": 275707.0, "quote_volume": 14307.8021, "trades": 86, "taker_buy_volume": 98225.0, "taker_buy_quote": 5100.2267}, {"ts": 1771385460000, "open": 0.052, "high": 0.0522, "low": 0.0518, "close": 0.0522, "volume": 114684.0, "quote_volume": 5968.7347, "trades": 94, "taker_buy_volume": 57506.0, "taker_buy_quote": 2997.4104}, {"ts": 1771385520000, "open": 0.0523, "high": 0.0523, "low": 0.052, "close": 0.052, "volume": 91405.0, "quote_volume": 4761.3933, "trades": 32, "taker_buy_volume": 21349.0, "taker_buy_quote": 1115.512}, {"ts": 1771385580000, "open": 0.0521, "high": 0.0521, "low": 0.0517, "close": 0.0517, "volume": 343026.0, "quote_volume": 17769.7839, "trades": 84, "taker_buy_volume": 74317.0, "taker_buy_quote": 3857.3866}, {"ts": 1771385640000, "open": 0.0517, "high": 0.0517, "low": 0.051, "close": 0.0514, "volume": 269699.0, "quote_volume": 13834.3169, "trades": 127, "taker_buy_volume": 64695.0, "taker_buy_quote": 3318.8376}, {"ts": 1771385700000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 27171.0, "quote_volume": 1398.8526, "trades": 17, "taker_buy_volume": 22701.0, "taker_buy_quote": 1169.0329}, {"ts": 1771385760000, "open": 0.0515, "high": 0.0517, "low": 0.0514, "close": 0.0515, "volume": 53740.0, "quote_volume": 2771.9525, "trades": 19, "taker_buy_volume": 51948.0, "taker_buy_quote": 2679.6874}, {"ts": 1771385820000, "open": 0.0516, "high": 0.0516, "low": 0.0512, "close": 0.0513, "volume": 35649.0, "quote_volume": 1830.7933, "trades": 21, "taker_buy_volume": 8780.0, "taker_buy_quote": 452.7513}, {"ts": 1771385880000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 59187.0, "quote_volume": 3027.9457, "trades": 31, "taker_buy_volume": 33634.0, "taker_buy_quote": 1721.4299}, {"ts": 1771385940000, "open": 0.0511, "high": 0.0514, "low": 0.0511, "close": 0.0514, "volume": 102057.0, "quote_volume": 5217.7113, "trades": 13, "taker_buy_volume": 99303.0, "taker_buy_quote": 5076.9819}, {"ts": 1771386000000, "open": 0.0514, "high": 0.0515, "low": 0.051, "close": 0.051, "volume": 206909.0, "quote_volume": 10580.6879, "trades": 51, "taker_buy_volume": 35668.0, "taker_buy_quote": 1829.6655}, {"ts": 1771386060000, "open": 0.051, "high": 0.0513, "low": 0.051, "close": 0.0512, "volume": 194084.0, "quote_volume": 9908.1725, "trades": 31, "taker_buy_volume": 43385.0, "taker_buy_quote": 2220.6244}, {"ts": 1771386120000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 24133.0, "quote_volume": 1240.4087, "trades": 9, "taker_buy_volume": 22458.0, "taker_buy_quote": 1154.3137}, {"ts": 1771386180000, "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0513, "volume": 35898.0, "quote_volume": 1843.1542, "trades": 15, "taker_buy_volume": 13796.0, "taker_buy_quote": 707.638}, {"ts": 1771386240000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 27572.0, "quote_volume": 1409.9833, "trades": 17, "taker_buy_volume": 1493.0, "taker_buy_quote": 76.2923}, {"ts": 1771386300000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 24600.0, "quote_volume": 1257.0324, "trades": 8, "taker_buy_volume": 24324.0, "taker_buy_quote": 1242.9564}, {"ts": 1771386360000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.0512, "volume": 15261.0, "quote_volume": 780.0158, "trades": 10, "taker_buy_volume": 2769.0, "taker_buy_quote": 141.7728}, {"ts": 1771386420000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 21824.0, "quote_volume": 1118.8137, "trades": 12, "taker_buy_volume": 21518.0, "taker_buy_quote": 1103.1771}, {"ts": 1771386480000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 676.0, "quote_volume": 34.6112, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 34.6112}, {"ts": 1771386540000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 22144.0, "quote_volume": 1133.2978, "trades": 14, "taker_buy_volume": 11587.0, "taker_buy_quote": 593.2544}, {"ts": 1771386600000, "open": 0.0511, "high": 0.0511, "low": 0.0506, "close": 0.0506, "volume": 142155.0, "quote_volume": 7226.0446, "trades": 117, "taker_buy_volume": 22414.0, "taker_buy_quote": 1137.2487}, {"ts": 1771386660000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 67702.0, "quote_volume": 3424.5814, "trades": 40, "taker_buy_volume": 19684.0, "taker_buy_quote": 996.6562}, {"ts": 1771386720000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 95231.0, "quote_volume": 4836.794, "trades": 38, "taker_buy_volume": 76291.0, "taker_buy_quote": 3874.8053}, {"ts": 1771386780000, "open": 0.0508, "high": 0.0515, "low": 0.0507, "close": 0.0513, "volume": 453595.0, "quote_volume": 23228.4807, "trades": 138, "taker_buy_volume": 173651.0, "taker_buy_quote": 8887.2956}, {"ts": 1771386840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 6043.0, "quote_volume": 309.4016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.0512, "high": 0.0512, "low": 0.0509, "close": 0.0509, "volume": 78741.0, "quote_volume": 4023.2594, "trades": 16, "taker_buy_volume": 321.0, "taker_buy_quote": 16.4352}, {"ts": 1771386960000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 89026.0, "quote_volume": 4549.763, "trades": 24, "taker_buy_volume": 26333.0, "taker_buy_quote": 1346.9682}, {"ts": 1771387020000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 19308.0, "quote_volume": 986.6388, "trades": 14, "taker_buy_volume": 19308.0, "taker_buy_quote": 986.6388}, {"ts": 1771387080000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2650.0, "quote_volume": 135.68, "trades": 3, "taker_buy_volume": 2650.0, "taker_buy_quote": 135.68}, {"ts": 1771387140000, "open": 0.0513, "high": 0.0516, "low": 0.0513, "close": 0.0515, "volume": 53073.0, "quote_volume": 2730.8655, "trades": 30, "taker_buy_volume": 40047.0, "taker_buy_quote": 2060.5192}, {"ts": 1771387200000, "open": 0.0514, "high": 0.0514, "low": 0.051, "close": 0.0512, "volume": 135129.0, "quote_volume": 6927.207, "trades": 67, "taker_buy_volume": 42153.0, "taker_buy_quote": 2162.8296}, {"ts": 1771387260000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 42356.0, "quote_volume": 2160.7048, "trades": 17, "taker_buy_volume": 4062.0, "taker_buy_quote": 207.5083}, {"ts": 1771387320000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 14042.0, "quote_volume": 716.1924, "trades": 8, "taker_buy_volume": 6302.0, "taker_buy_quote": 321.4524}, {"ts": 1771387380000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 83458.0, "quote_volume": 4252.8219, "trades": 30, "taker_buy_volume": 25885.0, "taker_buy_quote": 1319.9387}, {"ts": 1771387440000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 79716.0, "quote_volume": 4058.9746, "trades": 23, "taker_buy_volume": 26716.0, "taker_buy_quote": 1361.0602}, {"ts": 1771387500000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 2201.0, "quote_volume": 112.0825, "trades": 3, "taker_buy_volume": 516.0, "taker_buy_quote": 26.316}, {"ts": 1771387560000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 18978.0, "quote_volume": 969.313, "trades": 12, "taker_buy_volume": 12794.0, "taker_buy_quote": 653.524}, {"ts": 1771387620000, "open": 0.051, "high": 0.0513, "low": 0.051, "close": 0.0512, "volume": 125584.0, "quote_volume": 6429.2408, "trades": 38, "taker_buy_volume": 92841.0, "taker_buy_quote": 4752.8306}, {"ts": 1771387680000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 1508.0, "quote_volume": 77.1803, "trades": 6, "taker_buy_volume": 1106.0, "taker_buy_quote": 56.6272}, {"ts": 1771387740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1656.0, "quote_volume": 84.7872, "trades": 3, "taker_buy_volume": 1656.0, "taker_buy_quote": 84.7872}, {"ts": 1771387800000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 14179.0, "quote_volume": 724.349, "trades": 16, "taker_buy_volume": 4486.0, "taker_buy_quote": 229.3767}, {"ts": 1771387860000, "open": 0.0511, "high": 0.0511, "low": 0.0508, "close": 0.0508, "volume": 30872.0, "quote_volume": 1571.8172, "trades": 17, "taker_buy_volume": 5241.0, "taker_buy_quote": 266.7024}, {"ts": 1771387920000, "open": 0.0507, "high": 0.0507, "low": 0.0504, "close": 0.0504, "volume": 61293.0, "quote_volume": 3102.2665, "trades": 31, "taker_buy_volume": 1270.0, "taker_buy_quote": 64.1888}, {"ts": 1771387980000, "open": 0.0505, "high": 0.0505, "low": 0.0503, "close": 0.0504, "volume": 74402.0, "quote_volume": 3750.0961, "trades": 26, "taker_buy_volume": 5806.0, "taker_buy_quote": 292.748}, {"ts": 1771388040000, "open": 0.0503, "high": 0.0506, "low": 0.0503, "close": 0.0506, "volume": 19957.0, "quote_volume": 1007.7889, "trades": 13, "taker_buy_volume": 19064.0, "taker_buy_quote": 962.871}, {"ts": 1771388100000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 126999.0, "quote_volume": 6414.3797, "trades": 15, "taker_buy_volume": 105664.0, "taker_buy_quote": 5336.8671}, {"ts": 1771388160000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 1819.0, "quote_volume": 91.8856, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 13.2066}, {"ts": 1771388220000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 2166.0, "quote_volume": 109.7183, "trades": 2, "taker_buy_volume": 1187.0, "taker_buy_quote": 60.1809}, {"ts": 1771388280000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 30126.0, "quote_volume": 1524.7981, "trades": 18, "taker_buy_volume": 2200.0, "taker_buy_quote": 111.54}, {"ts": 1771388340000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 2916.0, "quote_volume": 147.9014, "trades": 4, "taker_buy_volume": 891.0, "taker_buy_quote": 45.2339}, {"ts": 1771388400000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 45235.0, "quote_volume": 2286.2804, "trades": 22, "taker_buy_volume": 9973.0, "taker_buy_quote": 504.4313}, {"ts": 1771388460000, "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 38473.0, "quote_volume": 1939.5626, "trades": 18, "taker_buy_volume": 4780.0, "taker_buy_quote": 241.4354}, {"ts": 1771388520000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 7563.0, "quote_volume": 381.1752, "trades": 11, "taker_buy_volume": 5538.0, "taker_buy_quote": 279.1152}, {"ts": 1771388580000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 3702.0, "quote_volume": 186.8162, "trades": 5, "taker_buy_volume": 2354.0, "taker_buy_quote": 118.877}, {"ts": 1771388640000, "open": 0.0505, "high": 0.0507, "low": 0.0503, "close": 0.0504, "volume": 86178.0, "quote_volume": 4363.2637, "trades": 43, "taker_buy_volume": 44706.0, "taker_buy_quote": 2266.0544}, {"ts": 1771388700000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 20191.0, "quote_volume": 1019.6893, "trades": 9, "taker_buy_volume": 19005.0, "taker_buy_quote": 959.7963}, {"ts": 1771388760000, "open": 0.0506, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 120474.0, "quote_volume": 6085.6822, "trades": 21, "taker_buy_volume": 22257.0, "taker_buy_quote": 1126.1777}, {"ts": 1771388820000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 1827.0, "quote_volume": 91.9278, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 14.9688}, {"ts": 1771388880000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 4731.0, "quote_volume": 238.4424, "trades": 4, "taker_buy_volume": 4731.0, "taker_buy_quote": 238.4424}, {"ts": 1771388940000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1425.0, "quote_volume": 71.82, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389000000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 4288.0, "quote_volume": 216.1152, "trades": 3, "taker_buy_volume": 2263.0, "taker_buy_quote": 114.0552}, {"ts": 1771389060000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 57630.0, "quote_volume": 2898.8439, "trades": 30, "taker_buy_volume": 19929.0, "taker_buy_quote": 1003.317}, {"ts": 1771389120000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 28450.0, "quote_volume": 1433.3423, "trades": 11, "taker_buy_volume": 14280.0, "taker_buy_quote": 719.712}, {"ts": 1771389180000, "open": 0.0503, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 69471.0, "quote_volume": 3484.4048, "trades": 37, "taker_buy_volume": 12813.0, "taker_buy_quote": 642.596}, {"ts": 1771389240000, "open": 0.0501, "high": 0.0503, "low": 0.05, "close": 0.0503, "volume": 79448.0, "quote_volume": 3987.7984, "trades": 28, "taker_buy_volume": 62577.0, "taker_buy_quote": 3141.9225}, {"ts": 1771389300000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 7658.0, "quote_volume": 384.2954, "trades": 13, "taker_buy_volume": 4271.0, "taker_buy_quote": 214.4042}, {"ts": 1771389360000, "open": 0.0501, "high": 0.0505, "low": 0.0501, "close": 0.0505, "volume": 48900.0, "quote_volume": 2463.9919, "trades": 28, "taker_buy_volume": 45088.0, "taker_buy_quote": 2271.8301}, {"ts": 1771389420000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 22192.0, "quote_volume": 1120.681, "trades": 10, "taker_buy_volume": 16460.0, "taker_buy_quote": 831.23}, {"ts": 1771389480000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 17569.0, "quote_volume": 887.2345, "trades": 7, "taker_buy_volume": 7814.0, "taker_buy_quote": 394.607}, {"ts": 1771389540000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 16047.0, "quote_volume": 810.2272, "trades": 5, "taker_buy_volume": 14584.0, "taker_buy_quote": 736.492}, {"ts": 1771389600000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 12297.0, "quote_volume": 621.8493, "trades": 13, "taker_buy_volume": 4646.0, "taker_buy_quote": 234.7087}, {"ts": 1771389660000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 1553.0, "quote_volume": 78.4265, "trades": 4, "taker_buy_volume": 1257.0, "taker_buy_quote": 63.4785}, {"ts": 1771389720000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 2588.0, "quote_volume": 130.672, "trades": 4, "taker_buy_volume": 2368.0, "taker_buy_quote": 119.584}, {"ts": 1771389780000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 4587.0, "quote_volume": 231.6981, "trades": 6, "taker_buy_volume": 2562.0, "taker_buy_quote": 129.4356}, {"ts": 1771389840000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 7823.0, "quote_volume": 394.7115, "trades": 5, "taker_buy_volume": 2298.0, "taker_buy_quote": 116.049}, {"ts": 1771389900000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 3431.0, "quote_volume": 172.5503, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 14.558}, {"ts": 1771389960000, "open": 0.0501, "high": 0.0501, "low": 0.0497, "close": 0.0498, "volume": 160832.0, "quote_volume": 8021.5047, "trades": 49, "taker_buy_volume": 35512.0, "taker_buy_quote": 1770.9825}, {"ts": 1771390020000, "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 75876.0, "quote_volume": 3768.8306, "trades": 32, "taker_buy_volume": 26663.0, "taker_buy_quote": 1325.3647}, {"ts": 1771390080000, "open": 0.0497, "high": 0.0498, "low": 0.0494, "close": 0.0494, "volume": 339225.0, "quote_volume": 16809.0674, "trades": 91, "taker_buy_volume": 76083.0, "taker_buy_quote": 3780.2032}, {"ts": 1771390140000, "open": 0.0494, "high": 0.0495, "low": 0.0493, "close": 0.0494, "volume": 92990.0, "quote_volume": 4590.8818, "trades": 34, "taker_buy_volume": 19349.0, "taker_buy_quote": 955.875}, {"ts": 1771390200000, "open": 0.0495, "high": 0.0495, "low": 0.0493, "close": 0.0494, "volume": 22780.0, "quote_volume": 1125.1968, "trades": 15, "taker_buy_volume": 3218.0, "taker_buy_quote": 159.056}, {"ts": 1771390260000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 57442.0, "quote_volume": 2836.5048, "trades": 14, "taker_buy_volume": 35090.0, "taker_buy_quote": 1733.446}, {"ts": 1771390320000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 19156.0, "quote_volume": 945.1272, "trades": 8, "taker_buy_volume": 8356.0, "taker_buy_quote": 412.6872}, {"ts": 1771390380000, "open": 0.0492, "high": 0.0494, "low": 0.0492, "close": 0.0494, "volume": 36981.0, "quote_volume": 1820.9166, "trades": 41, "taker_buy_volume": 13006.0, "taker_buy_quote": 641.1441}, {"ts": 1771390440000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 2579.0, "quote_volume": 127.1149, "trades": 3, "taker_buy_volume": 2281.0, "taker_buy_quote": 112.4533}, {"ts": 1771390500000, "open": 0.0493, "high": 0.0494, "low": 0.049, "close": 0.0492, "volume": 106641.0, "quote_volume": 5247.1026, "trades": 32, "taker_buy_volume": 64285.0, "taker_buy_quote": 3165.6518}, {"ts": 1771390560000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 67547.0, "quote_volume": 3323.9221, "trades": 17, "taker_buy_volume": 54360.0, "taker_buy_quote": 2675.1217}, {"ts": 1771390620000, "open": 0.0493, "high": 0.0493, "low": 0.0489, "close": 0.0491, "volume": 178379.0, "quote_volume": 8744.2561, "trades": 60, "taker_buy_volume": 67277.0, "taker_buy_quote": 3299.6846}, {"ts": 1771390680000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 18583.0, "quote_volume": 910.5774, "trades": 12, "taker_buy_volume": 10960.0, "taker_buy_quote": 537.0504}, {"ts": 1771390740000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 32408.0, "quote_volume": 1585.2466, "trades": 21, "taker_buy_volume": 2646.0, "taker_buy_quote": 129.654}, {"ts": 1771390800000, "open": 0.049, "high": 0.0492, "low": 0.049, "close": 0.0491, "volume": 13716.0, "quote_volume": 673.3683, "trades": 10, "taker_buy_volume": 11753.0, "taker_buy_quote": 576.985}, {"ts": 1771390860000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 20740.0, "quote_volume": 1016.3124, "trades": 11, "taker_buy_volume": 2034.0, "taker_buy_quote": 99.7184}, {"ts": 1771390920000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 6202.0, "quote_volume": 303.9446, "trades": 7, "taker_buy_volume": 2491.0, "taker_buy_quote": 122.1056}, {"ts": 1771390980000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 8191.0, "quote_volume": 402.1781, "trades": 7, "taker_buy_volume": 6166.0, "taker_buy_quote": 302.7506}, {"ts": 1771391040000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 16685.0, "quote_volume": 817.6678, "trades": 8, "taker_buy_volume": 1028.0, "taker_buy_quote": 50.4748}, {"ts": 1771391100000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 23359.0, "quote_volume": 1143.0152, "trades": 14, "taker_buy_volume": 992.0, "taker_buy_quote": 48.608}, {"ts": 1771391160000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 14688.0, "quote_volume": 719.5956, "trades": 8, "taker_buy_volume": 14688.0, "taker_buy_quote": 719.5956}, {"ts": 1771391220000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 427.0, "quote_volume": 20.923, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391280000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 16394.0, "quote_volume": 802.1401, "trades": 14, "taker_buy_volume": 10164.0, "taker_buy_quote": 497.137}, {"ts": 1771391340000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 27098.0, "quote_volume": 1327.2131, "trades": 13, "taker_buy_volume": 23932.0, "taker_buy_quote": 1172.1994}, {"ts": 1771391400000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.049, "high": 0.049, "low": 0.0488, "close": 0.0488, "volume": 18742.0, "quote_volume": 916.738, "trades": 11, "taker_buy_volume": 2542.0, "taker_buy_quote": 124.558}, {"ts": 1771391520000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.0489, "high": 0.0491, "low": 0.0489, "close": 0.0491, "volume": 49547.0, "quote_volume": 2429.3233, "trades": 30, "taker_buy_volume": 47671.0, "taker_buy_quote": 2337.2236}, {"ts": 1771391640000, "open": 0.0492, "high": 0.0493, "low": 0.0491, "close": 0.0491, "volume": 60913.0, "quote_volume": 2996.3333, "trades": 36, "taker_buy_volume": 40041.0, "taker_buy_quote": 1970.8563}, {"ts": 1771391700000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 7712.0, "quote_volume": 379.4304, "trades": 5, "taker_buy_volume": 7712.0, "taker_buy_quote": 379.4304}, {"ts": 1771391760000, "open": 0.0492, "high": 0.0493, "low": 0.0491, "close": 0.0492, "volume": 9241.0, "quote_volume": 454.8415, "trades": 8, "taker_buy_volume": 4899.0, "taker_buy_quote": 241.25}, {"ts": 1771391820000, "open": 0.0491, "high": 0.0493, "low": 0.0491, "close": 0.0492, "volume": 36448.0, "quote_volume": 1792.0516, "trades": 17, "taker_buy_volume": 13491.0, "taker_buy_quote": 664.2672}, {"ts": 1771391880000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 15604.0, "quote_volume": 768.3701, "trades": 9, "taker_buy_volume": 13640.0, "taker_buy_quote": 671.7413}, {"ts": 1771391940000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 24676.0, "quote_volume": 1214.6259, "trades": 10, "taker_buy_volume": 21315.0, "taker_buy_quote": 1049.2647}, {"ts": 1771392000000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 631.0, "quote_volume": 30.9942, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 5.9532}, {"ts": 1771392060000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 18706.0, "quote_volume": 918.954, "trades": 9, "taker_buy_volume": 8944.0, "taker_buy_quote": 439.6398}, {"ts": 1771392120000, "open": 0.0491, "high": 0.0492, "low": 0.049, "close": 0.049, "volume": 26386.0, "quote_volume": 1294.655, "trades": 10, "taker_buy_volume": 13129.0, "taker_buy_quote": 644.8657}, {"ts": 1771392180000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 25801.0, "quote_volume": 1267.9635, "trades": 15, "taker_buy_volume": 20219.0, "taker_buy_quote": 993.8873}, {"ts": 1771392240000, "open": 0.0492, "high": 0.0492, "low": 0.049, "close": 0.049, "volume": 17030.0, "quote_volume": 835.8291, "trades": 8, "taker_buy_volume": 11609.0, "taker_buy_quote": 570.0038}, {"ts": 1771392300000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 18704.0, "quote_volume": 919.1776, "trades": 13, "taker_buy_volume": 16741.0, "taker_buy_quote": 822.7943}, {"ts": 1771392360000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 1963.0, "quote_volume": 96.3833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 14438.0, "quote_volume": 707.6622, "trades": 4, "taker_buy_volume": 2002.0, "taker_buy_quote": 98.2982}, {"ts": 1771392480000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 8780.0, "quote_volume": 428.7841, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392540000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 34169.0, "quote_volume": 1667.4472, "trades": 6, "taker_buy_volume": 32031.0, "taker_buy_quote": 1563.1128}, {"ts": 1771392600000, "open": 0.0489, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 13100.0, "quote_volume": 640.8915, "trades": 21, "taker_buy_volume": 10535.0, "taker_buy_quote": 515.517}, {"ts": 1771392660000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 2011.0, "quote_volume": 98.5128, "trades": 5, "taker_buy_volume": 1749.0, "taker_buy_quote": 85.701}, {"ts": 1771392720000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 7445.0, "quote_volume": 364.7195, "trades": 9, "taker_buy_volume": 4565.0, "taker_buy_quote": 223.685}, {"ts": 1771392780000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2343.0, "quote_volume": 114.807, "trades": 2, "taker_buy_volume": 2343.0, "taker_buy_quote": 114.807}, {"ts": 1771392840000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 13627.0, "quote_volume": 666.3709, "trades": 4, "taker_buy_volume": 106.0, "taker_buy_quote": 5.194}, {"ts": 1771392900000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 29894.0, "quote_volume": 1463.211, "trades": 19, "taker_buy_volume": 12159.0, "taker_buy_quote": 595.6238}, {"ts": 1771392960000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 12056.0, "quote_volume": 591.6928, "trades": 7, "taker_buy_volume": 12056.0, "taker_buy_quote": 591.6928}, {"ts": 1771393020000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 17425.0, "quote_volume": 855.4758, "trades": 6, "taker_buy_volume": 16508.0, "taker_buy_quote": 810.5428}, {"ts": 1771393080000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 43131.0, "quote_volume": 2121.993, "trades": 9, "taker_buy_volume": 15975.0, "taker_buy_quote": 785.97}, {"ts": 1771393140000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 13102.0, "quote_volume": 643.3286, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 10.0368}, {"ts": 1771393200000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 145.0, "quote_volume": 7.1195, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.1195}, {"ts": 1771393260000, "open": 0.049, "high": 0.049, "low": 0.0488, "close": 0.0488, "volume": 34020.0, "quote_volume": 1661.9047, "trades": 9, "taker_buy_volume": 10904.0, "taker_buy_quote": 532.1152}, {"ts": 1771393320000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 4781.0, "quote_volume": 233.7684, "trades": 8, "taker_buy_volume": 2531.0, "taker_buy_quote": 123.7659}, {"ts": 1771393380000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393440000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 10035.0, "quote_volume": 491.2778, "trades": 5, "taker_buy_volume": 10035.0, "taker_buy_quote": 491.2778}, {"ts": 1771393500000, "open": 0.049, "high": 0.049, "low": 0.0488, "close": 0.0488, "volume": 2174.0, "quote_volume": 106.3087, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 5.194}, {"ts": 1771393560000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 187406.0, "quote_volume": 9146.1148, "trades": 10, "taker_buy_volume": 168478.0, "taker_buy_quote": 8222.4284}, {"ts": 1771393620000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 2025.0, "quote_volume": 98.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393680000, "open": 0.0488, "high": 0.0489, "low": 0.0487, "close": 0.0489, "volume": 32543.0, "quote_volume": 1589.969, "trades": 21, "taker_buy_volume": 31929.0, "taker_buy_quote": 1560.0672}, {"ts": 1771393740000, "open": 0.0487, "high": 0.049, "low": 0.0487, "close": 0.049, "volume": 87024.0, "quote_volume": 4256.0442, "trades": 29, "taker_buy_volume": 73573.0, "taker_buy_quote": 3599.5886}, {"ts": 1771393800000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 9463.0, "quote_volume": 462.6809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 7022.0, "quote_volume": 342.6736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 62079.0, "quote_volume": 3024.571, "trades": 40, "taker_buy_volume": 45340.0, "taker_buy_quote": 2208.058}, {"ts": 1771393980000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 18851.0, "quote_volume": 917.5983, "trades": 26, "taker_buy_volume": 8931.0, "taker_buy_quote": 434.9397}, {"ts": 1771394040000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 1661.0, "quote_volume": 80.7494, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 12.0776}, {"ts": 1771394100000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 1195.0, "quote_volume": 58.2466, "trades": 3, "taker_buy_volume": 1195.0, "taker_buy_quote": 58.2466}, {"ts": 1771394160000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 158.0, "quote_volume": 7.6946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 419.0, "quote_volume": 20.4053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394280000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 594.0, "quote_volume": 28.9278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394340000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 656.0, "quote_volume": 31.8816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 3505.0, "quote_volume": 170.7688, "trades": 6, "taker_buy_volume": 3052.0, "taker_buy_quote": 148.7077}, {"ts": 1771394460000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 7652.0, "quote_volume": 373.2634, "trades": 10, "taker_buy_volume": 2060.0, "taker_buy_quote": 100.528}, {"ts": 1771394520000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 366.0, "quote_volume": 17.8242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394580000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394700000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 46351.0, "quote_volume": 2251.971, "trades": 7, "taker_buy_volume": 8699.0, "taker_buy_quote": 422.7714}, {"ts": 1771394760000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 3208.0, "quote_volume": 155.588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394820000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 14116.0, "quote_volume": 684.4324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394880000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 12302.0, "quote_volume": 596.647, "trades": 5, "taker_buy_volume": 12302.0, "taker_buy_quote": 596.647}, {"ts": 1771394940000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395060000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 34114.0, "quote_volume": 1658.3518, "trades": 14, "taker_buy_volume": 21283.0, "taker_buy_quote": 1034.7652}, {"ts": 1771395120000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 764.0, "quote_volume": 37.2068, "trades": 2, "taker_buy_volume": 764.0, "taker_buy_quote": 37.2068}, {"ts": 1771395180000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 44595.0, "quote_volume": 2163.3, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 2917.0, "quote_volume": 141.5637, "trades": 3, "taker_buy_volume": 892.0, "taker_buy_quote": 43.3512}, {"ts": 1771395300000, "open": 0.0484, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 70755.0, "quote_volume": 3424.2058, "trades": 21, "taker_buy_volume": 28700.0, "taker_buy_quote": 1391.2166}, {"ts": 1771395360000, "open": 0.0484, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 88971.0, "quote_volume": 4299.4857, "trades": 18, "taker_buy_volume": 23854.0, "taker_buy_quote": 1154.1207}, {"ts": 1771395420000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 1953.0, "quote_volume": 94.521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 5238.0, "quote_volume": 253.7667, "trades": 8, "taker_buy_volume": 2475.0, "taker_buy_quote": 120.0375}, {"ts": 1771395540000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 29783.0, "quote_volume": 1443.4357, "trades": 13, "taker_buy_volume": 25617.0, "taker_buy_quote": 1242.2179}, {"ts": 1771395600000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 17542.0, "quote_volume": 850.787, "trades": 6, "taker_buy_volume": 17124.0, "taker_buy_quote": 830.514}, {"ts": 1771395660000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 144.0, "quote_volume": 6.9984, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 6.9984}, {"ts": 1771395720000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395780000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 2025.0, "quote_volume": 98.2125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395840000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 211.0, "quote_volume": 10.2335, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 10.2335}, {"ts": 1771395900000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 2825.0, "quote_volume": 136.73, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395960000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 428.0, "quote_volume": 20.758, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 20.758}, {"ts": 1771396020000, "open": 0.0484, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 22354.0, "quote_volume": 1081.8272, "trades": 12, "taker_buy_volume": 825.0, "taker_buy_quote": 40.0125}, {"ts": 1771396080000, "open": 0.0485, "high": 0.0486, "low": 0.0483, "close": 0.0485, "volume": 423679.0, "quote_volume": 20510.0537, "trades": 59, "taker_buy_volume": 324265.0, "taker_buy_quote": 15697.6326}, {"ts": 1771396140000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 210.0, "quote_volume": 10.206, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 10.206}, {"ts": 1771396200000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 617.0, "quote_volume": 29.9862, "trades": 1, "taker_buy_volume": 617.0, "taker_buy_quote": 29.9862}, {"ts": 1771396260000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 6868.0, "quote_volume": 333.7848, "trades": 6, "taker_buy_volume": 6868.0, "taker_buy_quote": 333.7848}, {"ts": 1771396320000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 37668.0, "quote_volume": 1832.2522, "trades": 19, "taker_buy_volume": 15278.0, "taker_buy_quote": 744.0091}, {"ts": 1771396380000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 17477.0, "quote_volume": 850.4574, "trades": 10, "taker_buy_volume": 17477.0, "taker_buy_quote": 850.4574}, {"ts": 1771396440000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 1315.0, "quote_volume": 64.0405, "trades": 1, "taker_buy_volume": 1315.0, "taker_buy_quote": 64.0405}, {"ts": 1771396500000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 7705.0, "quote_volume": 375.257, "trades": 4, "taker_buy_volume": 7705.0, "taker_buy_quote": 375.257}, {"ts": 1771396560000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 2952.0, "quote_volume": 143.7624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396620000, "open": 0.0487, "high": 0.0489, "low": 0.0487, "close": 0.0489, "volume": 19886.0, "quote_volume": 971.0561, "trades": 9, "taker_buy_volume": 19691.0, "taker_buy_quote": 961.5596}, {"ts": 1771396680000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 459.0, "quote_volume": 22.4301, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 15.1101}, {"ts": 1771396740000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 64915.0, "quote_volume": 3168.7603, "trades": 24, "taker_buy_volume": 25790.0, "taker_buy_quote": 1259.4603}, {"ts": 1771396800000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 17037.0, "quote_volume": 833.1093, "trades": 9, "taker_buy_volume": 17037.0, "taker_buy_quote": 833.1093}, {"ts": 1771396860000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 18152.0, "quote_volume": 885.6997, "trades": 13, "taker_buy_volume": 4098.0, "taker_buy_quote": 199.9824}, {"ts": 1771396920000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396980000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 14375.0, "quote_volume": 700.0625, "trades": 14, "taker_buy_volume": 11269.0, "taker_buy_quote": 548.8003}, {"ts": 1771397040000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 3302.0, "quote_volume": 161.0957, "trades": 4, "taker_buy_volume": 2883.0, "taker_buy_quote": 140.6904}, {"ts": 1771397100000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397160000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397220000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 8032.0, "quote_volume": 391.9616, "trades": 5, "taker_buy_volume": 8032.0, "taker_buy_quote": 391.9616}, {"ts": 1771397280000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 22535.0, "quote_volume": 1101.9615, "trades": 6, "taker_buy_volume": 22535.0, "taker_buy_quote": 1101.9615}, {"ts": 1771397340000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 786.0, "quote_volume": 38.4354, "trades": 2, "taker_buy_volume": 786.0, "taker_buy_quote": 38.4354}, {"ts": 1771397400000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397460000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 13592.0, "quote_volume": 664.6488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397520000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 16000.0, "quote_volume": 782.4, "trades": 7, "taker_buy_volume": 16000.0, "taker_buy_quote": 782.4}, {"ts": 1771397580000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 4089.0, "quote_volume": 199.5432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397640000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397700000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 21833.0, "quote_volume": 1066.1868, "trades": 6, "taker_buy_volume": 9909.0, "taker_buy_quote": 484.2956}, {"ts": 1771397760000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 865.0, "quote_volume": 42.2985, "trades": 3, "taker_buy_volume": 505.0, "taker_buy_quote": 24.6945}, {"ts": 1771397880000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 2963.0, "quote_volume": 145.0022, "trades": 6, "taker_buy_volume": 1115.0, "taker_buy_quote": 54.635}, {"ts": 1771397940000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 12600.0, "quote_volume": 617.0037, "trades": 13, "taker_buy_volume": 6456.0, "taker_buy_quote": 316.344}, {"ts": 1771398000000, "open": 0.049, "high": 0.0493, "low": 0.049, "close": 0.049, "volume": 68100.0, "quote_volume": 3347.7648, "trades": 29, "taker_buy_volume": 64299.0, "taker_buy_quote": 3161.2816}, {"ts": 1771398060000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398120000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 44512.0, "quote_volume": 2180.7402, "trades": 19, "taker_buy_volume": 6308.0, "taker_buy_quote": 308.8997}, {"ts": 1771398180000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398240000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398300000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398360000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2138.0, "quote_volume": 104.762, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 14.7}, {"ts": 1771398420000, "open": 0.0489, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 159359.0, "quote_volume": 7793.9836, "trades": 73, "taker_buy_volume": 109678.0, "taker_buy_quote": 5367.0158}, {"ts": 1771398480000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 11898.0, "quote_volume": 583.002, "trades": 8, "taker_buy_volume": 10195.0, "taker_buy_quote": 499.555}, {"ts": 1771398540000, "open": 0.0491, "high": 0.0491, "low": 0.0489, "close": 0.0489, "volume": 4333.0, "quote_volume": 212.1428, "trades": 5, "taker_buy_volume": 283.0, "taker_buy_quote": 13.8953}, {"ts": 1771398600000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398720000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 27547.0, "quote_volume": 1347.1651, "trades": 19, "taker_buy_volume": 10915.0, "taker_buy_quote": 533.8603}, {"ts": 1771398780000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 1948.0, "quote_volume": 95.0624, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 4.9776}, {"ts": 1771398840000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 13663.0, "quote_volume": 666.8264, "trades": 7, "taker_buy_volume": 5747.0, "taker_buy_quote": 280.5256}, {"ts": 1771398900000, "open": 0.0489, "high": 0.049, "low": 0.0488, "close": 0.0489, "volume": 51970.0, "quote_volume": 2541.1156, "trades": 23, "taker_buy_volume": 39735.0, "taker_buy_quote": 1943.6835}, {"ts": 1771398960000, "open": 0.0488, "high": 0.0489, "low": 0.0485, "close": 0.0486, "volume": 160254.0, "quote_volume": 7790.1403, "trades": 40, "taker_buy_volume": 35697.0, "taker_buy_quote": 1742.7729}, {"ts": 1771399020000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 83377.0, "quote_volume": 4045.6498, "trades": 28, "taker_buy_volume": 51055.0, "taker_buy_quote": 2478.0328}, {"ts": 1771399080000, "open": 0.0486, "high": 0.0488, "low": 0.0486, "close": 0.0487, "volume": 22706.0, "quote_volume": 1105.0994, "trades": 15, "taker_buy_volume": 20629.0, "taker_buy_quote": 1003.9609}, {"ts": 1771399140000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399260000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 3954.0, "quote_volume": 192.9552, "trades": 4, "taker_buy_volume": 3954.0, "taker_buy_quote": 192.9552}, {"ts": 1771399320000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 3492.0, "quote_volume": 169.9137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399380000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 2606.0, "quote_volume": 126.9122, "trades": 5, "taker_buy_volume": 2606.0, "taker_buy_quote": 126.9122}, {"ts": 1771399440000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 15327.0, "quote_volume": 745.0343, "trades": 8, "taker_buy_volume": 3736.0, "taker_buy_quote": 181.7117}, {"ts": 1771399500000, "open": 0.0487, "high": 0.0488, "low": 0.0486, "close": 0.0486, "volume": 9171.0, "quote_volume": 446.4237, "trades": 11, "taker_buy_volume": 6171.0, "taker_buy_quote": 300.6237}, {"ts": 1771399560000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 1386.0, "quote_volume": 67.3596, "trades": 1, "taker_buy_volume": 1386.0, "taker_buy_quote": 67.3596}, {"ts": 1771399620000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399680000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 6367.0, "quote_volume": 308.9313, "trades": 9, "taker_buy_volume": 6367.0, "taker_buy_quote": 308.9313}, {"ts": 1771399740000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 10305.0, "quote_volume": 500.823, "trades": 7, "taker_buy_volume": 10305.0, "taker_buy_quote": 500.823}, {"ts": 1771399800000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 4114.0, "quote_volume": 200.3518, "trades": 3, "taker_buy_volume": 4114.0, "taker_buy_quote": 200.3518}, {"ts": 1771399860000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 24684.0, "quote_volume": 1202.1108, "trades": 18, "taker_buy_volume": 24684.0, "taker_buy_quote": 1202.1108}, {"ts": 1771399920000, "open": 0.0487, "high": 0.0488, "low": 0.0486, "close": 0.0487, "volume": 28051.0, "quote_volume": 1366.043, "trades": 18, "taker_buy_volume": 24684.0, "taker_buy_quote": 1202.2105}, {"ts": 1771399980000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 74699.0, "quote_volume": 3641.0655, "trades": 43, "taker_buy_volume": 70773.0, "taker_buy_quote": 3449.8693}, {"ts": 1771400040000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 5698.0, "quote_volume": 278.0624, "trades": 4, "taker_buy_volume": 5698.0, "taker_buy_quote": 278.0624}, {"ts": 1771400100000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 4114.0, "quote_volume": 200.3518, "trades": 4, "taker_buy_volume": 4114.0, "taker_buy_quote": 200.3518}, {"ts": 1771400160000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 1847.0, "quote_volume": 90.1336, "trades": 5, "taker_buy_volume": 1847.0, "taker_buy_quote": 90.1336}, {"ts": 1771400220000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 1126.0, "quote_volume": 54.9488, "trades": 5, "taker_buy_volume": 1126.0, "taker_buy_quote": 54.9488}, {"ts": 1771400280000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 197.0, "quote_volume": 9.6136, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 9.6136}, {"ts": 1771400340000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400400000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 36153.0, "quote_volume": 1763.5343, "trades": 11, "taker_buy_volume": 21332.0, "taker_buy_quote": 1041.0016}, {"ts": 1771400460000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 85323.0, "quote_volume": 4155.2301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 9748.0, "quote_volume": 474.6976, "trades": 7, "taker_buy_volume": 9448.0, "taker_buy_quote": 460.1176}, {"ts": 1771400580000, "open": 0.0488, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 52333.0, "quote_volume": 2558.1146, "trades": 39, "taker_buy_volume": 38932.0, "taker_buy_quote": 1903.5038}, {"ts": 1771400640000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 7118.0, "quote_volume": 348.782, "trades": 1, "taker_buy_volume": 7118.0, "taker_buy_quote": 348.782}, {"ts": 1771400700000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 399.0, "quote_volume": 19.551, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 19.551}, {"ts": 1771400760000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400820000, "open": 0.0489, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 18194.0, "quote_volume": 889.9998, "trades": 11, "taker_buy_volume": 10220.0, "taker_buy_quote": 500.1687}, {"ts": 1771400880000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 206.0, "quote_volume": 10.0734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401000000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 447.0, "quote_volume": 21.8807, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 10.976}, {"ts": 1771401060000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401120000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401180000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401240000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 23341.0, "quote_volume": 1142.1925, "trades": 16, "taker_buy_volume": 20284.0, "taker_buy_quote": 992.7052}, {"ts": 1771401300000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 39804.0, "quote_volume": 1947.6425, "trades": 26, "taker_buy_volume": 23345.0, "taker_buy_quote": 1142.7974}, {"ts": 1771401360000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 9118.0, "quote_volume": 445.9505, "trades": 5, "taker_buy_volume": 9118.0, "taker_buy_quote": 445.9505}, {"ts": 1771401420000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 273.0, "quote_volume": 13.3634, "trades": 2, "taker_buy_volume": 137.0, "taker_buy_quote": 6.713}, {"ts": 1771401480000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 18256.0, "quote_volume": 894.1526, "trades": 9, "taker_buy_volume": 16367.0, "taker_buy_quote": 801.7805}, {"ts": 1771401540000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 2749.0, "quote_volume": 134.5571, "trades": 2, "taker_buy_volume": 1310.0, "taker_buy_quote": 64.19}, {"ts": 1771401600000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 30552.0, "quote_volume": 1494.8914, "trades": 13, "taker_buy_volume": 16578.0, "taker_buy_quote": 811.5628}, {"ts": 1771401660000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 12304.0, "quote_volume": 600.4352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401720000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 5484.0, "quote_volume": 267.6192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401780000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401840000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 11607.0, "quote_volume": 566.4216, "trades": 4, "taker_buy_volume": 11607.0, "taker_buy_quote": 566.4216}, {"ts": 1771401900000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 1964.0, "quote_volume": 95.8432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401960000, "open": 0.0488, "high": 0.0493, "low": 0.0488, "close": 0.0492, "volume": 119250.0, "quote_volume": 5855.7262, "trades": 34, "taker_buy_volume": 106380.0, "taker_buy_quote": 5222.5222}, {"ts": 1771402020000, "open": 0.0491, "high": 0.0492, "low": 0.049, "close": 0.0491, "volume": 18632.0, "quote_volume": 913.4017, "trades": 11, "taker_buy_volume": 686.0, "taker_buy_quote": 33.6992}, {"ts": 1771402080000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 30722.0, "quote_volume": 1514.3864, "trades": 13, "taker_buy_volume": 30722.0, "taker_buy_quote": 1514.3864}, {"ts": 1771402140000, "open": 0.0492, "high": 0.0494, "low": 0.0492, "close": 0.0493, "volume": 304630.0, "quote_volume": 15016.2428, "trades": 39, "taker_buy_volume": 292560.0, "taker_buy_quote": 14421.1918}, {"ts": 1771402200000, "open": 0.0493, "high": 0.0494, "low": 0.0492, "close": 0.0492, "volume": 170869.0, "quote_volume": 8427.3451, "trades": 31, "taker_buy_volume": 147587.0, "taker_buy_quote": 7280.7438}, {"ts": 1771402260000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 12928.0, "quote_volume": 635.9055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402320000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 5000.0, "quote_volume": 245.5, "trades": 6, "taker_buy_volume": 5000.0, "taker_buy_quote": 245.5}, {"ts": 1771402380000, "open": 0.0491, "high": 0.05, "low": 0.0491, "close": 0.0497, "volume": 363445.0, "quote_volume": 18051.5405, "trades": 115, "taker_buy_volume": 317310.0, "taker_buy_quote": 15759.8014}, {"ts": 1771402440000, "open": 0.0497, "high": 0.0499, "low": 0.0494, "close": 0.0495, "volume": 174393.0, "quote_volume": 8666.34, "trades": 66, "taker_buy_volume": 98869.0, "taker_buy_quote": 4916.2152}, {"ts": 1771402500000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 37755.0, "quote_volume": 1873.6675, "trades": 19, "taker_buy_volume": 23014.0, "taker_buy_quote": 1143.3884}, {"ts": 1771402560000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 52710.0, "quote_volume": 2616.2991, "trades": 21, "taker_buy_volume": 30190.0, "taker_buy_quote": 1499.0567}, {"ts": 1771402620000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 67581.0, "quote_volume": 3352.6854, "trades": 12, "taker_buy_volume": 6678.0, "taker_buy_quote": 331.8966}, {"ts": 1771402680000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 10785.0, "quote_volume": 535.3457, "trades": 9, "taker_buy_volume": 10785.0, "taker_buy_quote": 535.3457}, {"ts": 1771402740000, "open": 0.0495, "high": 0.0495, "low": 0.0493, "close": 0.0494, "volume": 53436.0, "quote_volume": 2643.1575, "trades": 15, "taker_buy_volume": 3456.0, "taker_buy_quote": 170.4666}, {"ts": 1771402800000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3994.0, "quote_volume": 197.3036, "trades": 4, "taker_buy_volume": 1969.0, "taker_buy_quote": 97.2686}, {"ts": 1771402860000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 207.0, "quote_volume": 10.2051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402920000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 2221.0, "quote_volume": 109.4953, "trades": 2, "taker_buy_volume": 2221.0, "taker_buy_quote": 109.4953}, {"ts": 1771402980000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 2291.0, "quote_volume": 112.9463, "trades": 3, "taker_buy_volume": 2291.0, "taker_buy_quote": 112.9463}, {"ts": 1771403100000, "open": 0.0493, "high": 0.0493, "low": 0.0491, "close": 0.0492, "volume": 30148.0, "quote_volume": 1482.802, "trades": 12, "taker_buy_volume": 5878.0, "taker_buy_quote": 289.1976}, {"ts": 1771403160000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 20020.0, "quote_volume": 982.7415, "trades": 12, "taker_buy_volume": 7771.0, "taker_buy_quote": 381.5561}, {"ts": 1771403220000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 119006.0, "quote_volume": 5821.1311, "trades": 18, "taker_buy_volume": 1534.0, "taker_buy_quote": 75.166}, {"ts": 1771403280000, "open": 0.0489, "high": 0.0491, "low": 0.0488, "close": 0.0491, "volume": 32181.0, "quote_volume": 1573.7261, "trades": 29, "taker_buy_volume": 18196.0, "taker_buy_quote": 890.2688}, {"ts": 1771403340000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403400000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 20400.0, "quote_volume": 1001.567, "trades": 9, "taker_buy_volume": 17579.0, "taker_buy_quote": 863.1289}, {"ts": 1771403460000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403520000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 15081.0, "quote_volume": 741.2371, "trades": 5, "taker_buy_volume": 15081.0, "taker_buy_quote": 741.2371}, {"ts": 1771403580000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403640000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 7261.0, "quote_volume": 357.3989, "trades": 8, "taker_buy_volume": 7261.0, "taker_buy_quote": 357.3989}, {"ts": 1771403700000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403760000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 7133.0, "quote_volume": 350.9436, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 14.9568}, {"ts": 1771403820000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403880000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 1463.0, "quote_volume": 72.1259, "trades": 3, "taker_buy_volume": 1463.0, "taker_buy_quote": 72.1259}, {"ts": 1771403940000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404000000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 1965.0, "quote_volume": 96.69, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 5.916}, {"ts": 1771404060000, "open": 0.0492, "high": 0.0493, "low": 0.0491, "close": 0.0493, "volume": 132960.0, "quote_volume": 6553.6092, "trades": 19, "taker_buy_volume": 31966.0, "taker_buy_quote": 1575.7838}, {"ts": 1771404120000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404180000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 23032.0, "quote_volume": 1134.1825, "trades": 6, "taker_buy_volume": 10348.0, "taker_buy_quote": 510.1297}, {"ts": 1771404240000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404300000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 5102.0, "quote_volume": 250.5082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404360000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 13378.0, "quote_volume": 658.1976, "trades": 10, "taker_buy_volume": 11502.0, "taker_buy_quote": 565.8984}, {"ts": 1771404420000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 14503.0, "quote_volume": 712.0973, "trades": 5, "taker_buy_volume": 838.0, "taker_buy_quote": 41.1458}, {"ts": 1771404480000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 8388.0, "quote_volume": 411.8508, "trades": 3, "taker_buy_volume": 8081.0, "taker_buy_quote": 396.7771}, {"ts": 1771404540000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 6231.0, "quote_volume": 305.9421, "trades": 8, "taker_buy_volume": 4513.0, "taker_buy_quote": 221.5883}, {"ts": 1771404600000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404660000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 8058.0, "quote_volume": 395.0477, "trades": 5, "taker_buy_volume": 2057.0, "taker_buy_quote": 100.9987}, {"ts": 1771404720000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404780000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 17019.0, "quote_volume": 833.931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404840000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 6500.0, "quote_volume": 318.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404900000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2792.0, "quote_volume": 136.808, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 37.583}, {"ts": 1771404960000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 2654.0, "quote_volume": 129.9831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405080000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 14529.0, "quote_volume": 711.7272, "trades": 5, "taker_buy_volume": 10566.0, "taker_buy_quote": 517.734}, {"ts": 1771405140000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2000.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405260000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2662.0, "quote_volume": 130.438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405320000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405380000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 74201.0, "quote_volume": 3635.849, "trades": 6, "taker_buy_volume": 72176.0, "taker_buy_quote": 3536.624}, {"ts": 1771405440000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 1378.0, "quote_volume": 67.6598, "trades": 2, "taker_buy_volume": 1378.0, "taker_buy_quote": 67.6598}, {"ts": 1771405500000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405560000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 9511.0, "quote_volume": 466.039, "trades": 7, "taker_buy_volume": 6200.0, "taker_buy_quote": 303.8}, {"ts": 1771405620000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405680000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 5841.0, "quote_volume": 286.209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405740000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1534.0, "quote_volume": 75.166, "trades": 2, "taker_buy_volume": 1534.0, "taker_buy_quote": 75.166}, {"ts": 1771405860000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 0.049, "high": 0.0494, "low": 0.049, "close": 0.0492, "volume": 123861.0, "quote_volume": 6096.1148, "trades": 50, "taker_buy_volume": 91563.0, "taker_buy_quote": 4507.4869}, {"ts": 1771405980000, "open": 0.0493, "high": 0.0494, "low": 0.0492, "close": 0.0493, "volume": 30938.0, "quote_volume": 1525.0965, "trades": 17, "taker_buy_volume": 23267.0, "taker_buy_quote": 1147.6833}, {"ts": 1771406040000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 9773.0, "quote_volume": 481.8089, "trades": 14, "taker_buy_volume": 2784.0, "taker_buy_quote": 137.2512}, {"ts": 1771406100000, "open": 0.0493, "high": 0.0496, "low": 0.0493, "close": 0.0495, "volume": 213212.0, "quote_volume": 10548.8972, "trades": 79, "taker_buy_volume": 104209.0, "taker_buy_quote": 5159.7077}, {"ts": 1771406160000, "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0495, "volume": 52620.0, "quote_volume": 2606.2493, "trades": 23, "taker_buy_volume": 21279.0, "taker_buy_quote": 1055.2359}, {"ts": 1771406220000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0496, "volume": 16900.0, "quote_volume": 838.4253, "trades": 25, "taker_buy_volume": 4516.0, "taker_buy_quote": 224.1952}, {"ts": 1771406280000, "open": 0.0496, "high": 0.0499, "low": 0.0496, "close": 0.0497, "volume": 110334.0, "quote_volume": 5485.1632, "trades": 79, "taker_buy_volume": 41244.0, "taker_buy_quote": 2053.2723}, {"ts": 1771406340000, "open": 0.0497, "high": 0.0499, "low": 0.0497, "close": 0.0497, "volume": 93069.0, "quote_volume": 4630.1313, "trades": 53, "taker_buy_volume": 45391.0, "taker_buy_quote": 2260.5347}, {"ts": 1771406400000, "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0496, "volume": 13486.0, "quote_volume": 669.1491, "trades": 10, "taker_buy_volume": 337.0, "taker_buy_quote": 16.7612}, {"ts": 1771406460000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 34676.0, "quote_volume": 1719.9296, "trades": 15, "taker_buy_volume": 22744.0, "taker_buy_quote": 1128.1024}, {"ts": 1771406520000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0496, "volume": 30571.0, "quote_volume": 1518.299, "trades": 21, "taker_buy_volume": 23367.0, "taker_buy_quote": 1160.9001}, {"ts": 1771406580000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 14931.0, "quote_volume": 740.5776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406640000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 2972.0, "quote_volume": 147.4112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406700000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 13118.0, "quote_volume": 648.1768, "trades": 10, "taker_buy_volume": 2025.0, "taker_buy_quote": 100.035}, {"ts": 1771406760000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 3428.0, "quote_volume": 169.1909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406820000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3988.0, "quote_volume": 197.0072, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 100.035}, {"ts": 1771406880000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1899.0, "quote_volume": 93.8106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406940000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407000000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407060000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407120000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 4345.0, "quote_volume": 214.643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407180000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407240000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407300000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 2928.0, "quote_volume": 144.936, "trades": 2, "taker_buy_volume": 2928.0, "taker_buy_quote": 144.936}, {"ts": 1771407360000, "open": 0.0495, "high": 0.0495, "low": 0.0494, "close": 0.0495, "volume": 23357.0, "quote_volume": 1155.9854, "trades": 14, "taker_buy_volume": 15299.0, "taker_buy_quote": 757.3005}, {"ts": 1771407420000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 3325.0, "quote_volume": 164.8468, "trades": 4, "taker_buy_volume": 2593.0, "taker_buy_quote": 128.6128}, {"ts": 1771407480000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 3776.0, "quote_volume": 187.2896, "trades": 6, "taker_buy_volume": 2299.0, "taker_buy_quote": 114.0304}, {"ts": 1771407540000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 37901.0, "quote_volume": 1876.0995, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407600000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 758.0, "quote_volume": 37.4452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407660000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.0494, "high": 0.0496, "low": 0.0494, "close": 0.0495, "volume": 4713.0, "quote_volume": 233.437, "trades": 5, "taker_buy_volume": 4052.0, "taker_buy_quote": 200.7475}, {"ts": 1771407780000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 34766.0, "quote_volume": 1724.7653, "trades": 11, "taker_buy_volume": 34766.0, "taker_buy_quote": 1724.7653}, {"ts": 1771407840000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 13944.0, "quote_volume": 690.228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407900000, "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 33934.0, "quote_volume": 1677.6987, "trades": 11, "taker_buy_volume": 102.0, "taker_buy_quote": 5.0592}, {"ts": 1771407960000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 55997.0, "quote_volume": 2766.2518, "trades": 24, "taker_buy_volume": 4597.0, "taker_buy_quote": 227.0918}, {"ts": 1771408020000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 46893.0, "quote_volume": 2316.5142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408080000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 48567.0, "quote_volume": 2399.2098, "trades": 10, "taker_buy_volume": 12641.0, "taker_buy_quote": 624.4654}, {"ts": 1771408140000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 4413.0, "quote_volume": 218.0022, "trades": 3, "taker_buy_volume": 4413.0, "taker_buy_quote": 218.0022}, {"ts": 1771408200000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3742.0, "quote_volume": 184.8548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408260000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 14272.0, "quote_volume": 705.0368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408320000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 8587.0, "quote_volume": 424.1978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408380000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 601.0, "quote_volume": 29.7134, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 11.88}, {"ts": 1771408500000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408620000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408740000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 17856.0, "quote_volume": 882.0864, "trades": 7, "taker_buy_volume": 15024.0, "taker_buy_quote": 742.1856}, {"ts": 1771408800000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 31627.0, "quote_volume": 1561.5534, "trades": 11, "taker_buy_volume": 1771.0, "taker_buy_quote": 87.3103}, {"ts": 1771408860000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 26125.0, "quote_volume": 1289.1511, "trades": 7, "taker_buy_volume": 11886.0, "taker_buy_quote": 587.1684}, {"ts": 1771408920000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408980000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 27439.0, "quote_volume": 1355.2903, "trades": 9, "taker_buy_volume": 25101.0, "taker_buy_quote": 1239.9894}, {"ts": 1771409040000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 750.0, "quote_volume": 37.05, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 37.05}, {"ts": 1771409100000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409160000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409220000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409280000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 14470.0, "quote_volume": 711.924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409340000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409400000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409460000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 4206.0, "quote_volume": 207.3431, "trades": 4, "taker_buy_volume": 4079.0, "taker_buy_quote": 201.0947}, {"ts": 1771409520000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 40374.0, "quote_volume": 1987.0345, "trades": 10, "taker_buy_volume": 6337.0, "taker_buy_quote": 312.4141}, {"ts": 1771409580000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 7345.0, "quote_volume": 361.3296, "trades": 9, "taker_buy_volume": 2224.0, "taker_buy_quote": 109.4208}, {"ts": 1771409640000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 3453.0, "quote_volume": 169.5485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409700000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 20737.0, "quote_volume": 1018.1867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409760000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 64658.0, "quote_volume": 3170.9196, "trades": 11, "taker_buy_volume": 5587.0, "taker_buy_quote": 274.3217}, {"ts": 1771409820000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 548.0, "quote_volume": 26.9068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 25302.0, "quote_volume": 1242.3282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409940000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 297.0, "quote_volume": 14.6124, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 14.6124}, {"ts": 1771410000000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 28337.0, "quote_volume": 1391.3467, "trades": 15, "taker_buy_volume": 21570.0, "taker_buy_quote": 1059.087}, {"ts": 1771410060000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 3015.0, "quote_volume": 148.0365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410180000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 2663.0, "quote_volume": 130.7533, "trades": 5, "taker_buy_volume": 851.0, "taker_buy_quote": 41.7841}, {"ts": 1771410240000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2894.0, "quote_volume": 141.806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410300000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 18952.0, "quote_volume": 928.3541, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410360000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410420000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 44999.0, "quote_volume": 2197.6776, "trades": 24, "taker_buy_volume": 4485.0, "taker_buy_quote": 219.0705}, {"ts": 1771410480000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 24105.0, "quote_volume": 1176.5514, "trades": 12, "taker_buy_volume": 14887.0, "taker_buy_quote": 726.713}, {"ts": 1771410540000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410600000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 22867.0, "quote_volume": 1113.6229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410660000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410720000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 11539.0, "quote_volume": 560.7954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410780000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 3341.0, "quote_volume": 162.3726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410840000, "open": 0.0486, "high": 0.0486, "low": 0.0483, "close": 0.0483, "volume": 29530.0, "quote_volume": 1430.2043, "trades": 11, "taker_buy_volume": 2810.0, "taker_buy_quote": 136.004}, {"ts": 1771410900000, "open": 0.0485, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 18510.0, "quote_volume": 894.7544, "trades": 17, "taker_buy_volume": 4296.0, "taker_buy_quote": 208.0157}, {"ts": 1771410960000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 22413.0, "quote_volume": 1084.7892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411020000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411080000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411140000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0482, "volume": 7301.0, "quote_volume": 352.1041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411200000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 1018.0, "quote_volume": 49.2712, "trades": 2, "taker_buy_volume": 1018.0, "taker_buy_quote": 49.2712}, {"ts": 1771411260000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411320000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 309.0, "quote_volume": 14.9556, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 14.9556}, {"ts": 1771411380000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 109.0, "quote_volume": 5.2756, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 5.2756}, {"ts": 1771411440000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 2477.0, "quote_volume": 119.8868, "trades": 3, "taker_buy_volume": 2477.0, "taker_buy_quote": 119.8868}, {"ts": 1771411500000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 5201.0, "quote_volume": 252.0125, "trades": 5, "taker_buy_volume": 3238.0, "taker_buy_quote": 157.0033}, {"ts": 1771411560000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411620000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 11787.0, "quote_volume": 570.5698, "trades": 5, "taker_buy_volume": 790.0, "taker_buy_quote": 38.315}, {"ts": 1771411680000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 25973.0, "quote_volume": 1257.1138, "trades": 7, "taker_buy_volume": 2231.0, "taker_buy_quote": 108.001}, {"ts": 1771411740000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411800000, "open": 0.0484, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 23681.0, "quote_volume": 1146.0336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411860000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 198.0, "quote_volume": 9.5832, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 9.5832}, {"ts": 1771411920000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 129813.0, "quote_volume": 6269.9679, "trades": 12, "taker_buy_volume": 8873.0, "taker_buy_quote": 428.5659}, {"ts": 1771411980000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1985.0, "quote_volume": 95.8755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 679.0, "quote_volume": 32.7957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1471.0, "quote_volume": 71.0493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 103.0, "quote_volume": 4.9749, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 4.9749}, {"ts": 1771412340000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1522.0, "quote_volume": 73.5126, "trades": 2, "taker_buy_volume": 1522.0, "taker_buy_quote": 73.5126}, {"ts": 1771412400000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 4876.0, "quote_volume": 235.5959, "trades": 4, "taker_buy_volume": 851.0, "taker_buy_quote": 41.1884}, {"ts": 1771412460000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.0483, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 12272.0, "quote_volume": 594.1708, "trades": 6, "taker_buy_volume": 12147.0, "taker_buy_quote": 588.1333}, {"ts": 1771412580000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412640000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 1014.0, "quote_volume": 49.0776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412700000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412760000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 556.0, "quote_volume": 26.9104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412820000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412880000, "open": 0.0483, "high": 0.0483, "low": 0.0481, "close": 0.0481, "volume": 5247.0, "quote_volume": 253.3198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412940000, "open": 0.0481, "high": 0.0481, "low": 0.0479, "close": 0.0479, "volume": 160385.0, "quote_volume": 7698.8331, "trades": 76, "taker_buy_volume": 1553.0, "taker_buy_quote": 74.6993}, {"ts": 1771413000000, "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0479, "volume": 26818.0, "quote_volume": 1283.8023, "trades": 20, "taker_buy_volume": 3524.0, "taker_buy_quote": 169.1413}, {"ts": 1771413060000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 9587.0, "quote_volume": 458.2586, "trades": 3, "taker_buy_volume": 9587.0, "taker_buy_quote": 458.2586}, {"ts": 1771413120000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 2292.0, "quote_volume": 109.7868, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 16.286}, {"ts": 1771413180000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 11759.0, "quote_volume": 564.4075, "trades": 5, "taker_buy_volume": 11759.0, "taker_buy_quote": 564.4075}, {"ts": 1771413240000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 14365.0, "quote_volume": 690.9565, "trades": 6, "taker_buy_volume": 318.0, "taker_buy_quote": 15.2958}, {"ts": 1771413300000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 3339.0, "quote_volume": 160.6059, "trades": 4, "taker_buy_volume": 154.0, "taker_buy_quote": 7.4074}, {"ts": 1771413360000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 673.0, "quote_volume": 32.3713, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 32.3713}, {"ts": 1771413480000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 6919.0, "quote_volume": 332.112, "trades": 6, "taker_buy_volume": 2239.0, "taker_buy_quote": 107.472}, {"ts": 1771413540000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413600000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413660000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 53280.0, "quote_volume": 2556.3312, "trades": 13, "taker_buy_volume": 13280.0, "taker_buy_quote": 637.44}, {"ts": 1771413720000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 21292.0, "quote_volume": 1020.1653, "trades": 8, "taker_buy_volume": 760.0, "taker_buy_quote": 36.48}, {"ts": 1771413780000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 1830.0, "quote_volume": 87.657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1262.0, "quote_volume": 60.576, "trades": 2, "taker_buy_volume": 1262.0, "taker_buy_quote": 60.576}, {"ts": 1771413900000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413960000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 22323.0, "quote_volume": 1069.718, "trades": 8, "taker_buy_volume": 2323.0, "taker_buy_quote": 111.504}, {"ts": 1771414020000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 90146.0, "quote_volume": 4332.2858, "trades": 38, "taker_buy_volume": 30146.0, "taker_buy_quote": 1450.7434}, {"ts": 1771414080000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 54874.0, "quote_volume": 2635.7542, "trades": 29, "taker_buy_volume": 11947.0, "taker_buy_quote": 574.6507}, {"ts": 1771414140000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414200000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 3691.0, "quote_volume": 177.5371, "trades": 3, "taker_buy_volume": 2282.0, "taker_buy_quote": 109.7642}, {"ts": 1771414260000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 2064.0, "quote_volume": 99.2784, "trades": 2, "taker_buy_volume": 2064.0, "taker_buy_quote": 99.2784}, {"ts": 1771414320000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 21162.0, "quote_volume": 1015.288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414380000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414440000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 5000.0, "quote_volume": 240.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414500000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414560000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 10830.0, "quote_volume": 521.968, "trades": 3, "taker_buy_volume": 10830.0, "taker_buy_quote": 521.968}, {"ts": 1771414680000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0481, "volume": 21904.0, "quote_volume": 1054.1709, "trades": 11, "taker_buy_volume": 1688.0, "taker_buy_quote": 81.3616}, {"ts": 1771414740000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 4158.0, "quote_volume": 200.4156, "trades": 4, "taker_buy_volume": 4158.0, "taker_buy_quote": 200.4156}, {"ts": 1771414800000, "open": 0.0482, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 24489.0, "quote_volume": 1178.6162, "trades": 9, "taker_buy_volume": 4489.0, "taker_buy_quote": 216.4137}, {"ts": 1771414860000, "open": 0.0482, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 45378.0, "quote_volume": 2189.9109, "trades": 25, "taker_buy_volume": 24888.0, "taker_buy_quote": 1202.0904}, {"ts": 1771414920000, "open": 0.0483, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 48839.0, "quote_volume": 2357.2507, "trades": 29, "taker_buy_volume": 28839.0, "taker_buy_quote": 1393.0482}, {"ts": 1771414980000, "open": 0.0482, "high": 0.0485, "low": 0.0482, "close": 0.0484, "volume": 77446.0, "quote_volume": 3745.7458, "trades": 27, "taker_buy_volume": 36470.0, "taker_buy_quote": 1766.2976}, {"ts": 1771415040000, "open": 0.0484, "high": 0.0485, "low": 0.0482, "close": 0.0482, "volume": 28280.0, "quote_volume": 1365.1487, "trades": 17, "taker_buy_volume": 8280.0, "taker_buy_quote": 400.9111}, {"ts": 1771415100000, "open": 0.0483, "high": 0.0483, "low": 0.0482, "close": 0.0483, "volume": 36427.0, "quote_volume": 1757.6266, "trades": 19, "taker_buy_volume": 16427.0, "taker_buy_quote": 793.4241}, {"ts": 1771415160000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 18666.0, "quote_volume": 902.0498, "trades": 22, "taker_buy_volume": 18666.0, "taker_buy_quote": 902.0498}, {"ts": 1771415220000, "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 24522.0, "quote_volume": 1182.5875, "trades": 10, "taker_buy_volume": 4148.0, "taker_buy_quote": 200.3582}, {"ts": 1771415280000, "open": 0.0483, "high": 0.0484, "low": 0.0482, "close": 0.0482, "volume": 26421.0, "quote_volume": 1274.3218, "trades": 13, "taker_buy_volume": 6222.0, "taker_buy_quote": 300.5275}, {"ts": 1771415340000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 16928.0, "quote_volume": 817.7086, "trades": 17, "taker_buy_volume": 16928.0, "taker_buy_quote": 817.7086}, {"ts": 1771415400000, "open": 0.0483, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 44839.0, "quote_volume": 2164.2624, "trades": 36, "taker_buy_volume": 22814.0, "taker_buy_quote": 1102.2524}, {"ts": 1771415460000, "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0483, "volume": 14164.0, "quote_volume": 684.4712, "trades": 15, "taker_buy_volume": 12444.0, "taker_buy_quote": 601.3952}, {"ts": 1771415520000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 13310.0, "quote_volume": 644.382, "trades": 9, "taker_buy_volume": 11347.0, "taker_buy_quote": 549.3728}, {"ts": 1771415580000, "open": 0.0484, "high": 0.0485, "low": 0.0484, "close": 0.0485, "volume": 2070.0, "quote_volume": 100.3836, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 100.3836}, {"ts": 1771415640000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415700000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415760000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 59189.0, "quote_volume": 2870.6665, "trades": 21, "taker_buy_volume": 48792.0, "taker_buy_quote": 2366.412}, {"ts": 1771415820000, "open": 0.0484, "high": 0.0484, "low": 0.0484, "close": 0.0484, "volume": 12684.0, "quote_volume": 613.9056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415880000, "open": 0.0483, "high": 0.0483, "low": 0.0483, "close": 0.0483, "volume": 1002.0, "quote_volume": 48.3966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415940000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 561.0, "quote_volume": 27.0402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 1464.0, "quote_volume": 70.5648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416060000, "open": 0.0482, "high": 0.0483, "low": 0.0481, "close": 0.0482, "volume": 22965.0, "quote_volume": 1107.0627, "trades": 14, "taker_buy_volume": 6282.0, "taker_buy_quote": 302.9719}, {"ts": 1771416120000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416180000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416240000, "open": 0.0482, "high": 0.0482, "low": 0.0482, "close": 0.0482, "volume": 24026.0, "quote_volume": 1158.0532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 13971.0, "quote_volume": 672.0051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416360000, "open": 0.0481, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 69302.0, "quote_volume": 3332.9318, "trades": 24, "taker_buy_volume": 58027.0, "taker_buy_quote": 2791.1045}, {"ts": 1771416420000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416480000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 9681.0, "quote_volume": 464.688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416540000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 35566.0, "quote_volume": 1703.6114, "trades": 21, "taker_buy_volume": 3734.0, "taker_buy_quote": 178.8586}, {"ts": 1771416600000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 18755.0, "quote_volume": 896.6982, "trades": 12, "taker_buy_volume": 5929.0, "taker_buy_quote": 283.6154}, {"ts": 1771416660000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 12038.0, "quote_volume": 575.9508, "trades": 8, "taker_buy_volume": 12038.0, "taker_buy_quote": 575.9508}, {"ts": 1771416720000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 706.0, "quote_volume": 33.7468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 1188.0, "quote_volume": 56.7864, "trades": 2, "taker_buy_volume": 1188.0, "taker_buy_quote": 56.7864}, {"ts": 1771416900000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 8675.0, "quote_volume": 413.8299, "trades": 4, "taker_buy_volume": 6650.0, "taker_buy_quote": 317.2374}, {"ts": 1771416960000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 2387.0, "quote_volume": 113.9181, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 27.8196}, {"ts": 1771417080000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 877.0, "quote_volume": 41.8329, "trades": 5, "taker_buy_volume": 112.0, "taker_buy_quote": 5.3424}, {"ts": 1771417140000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417200000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417260000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 4435.0, "quote_volume": 211.993, "trades": 2, "taker_buy_volume": 4435.0, "taker_buy_quote": 211.993}, {"ts": 1771417320000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 769.0, "quote_volume": 36.7582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 3241.0, "quote_volume": 154.9198, "trades": 3, "taker_buy_volume": 3241.0, "taker_buy_quote": 154.9198}, {"ts": 1771417440000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417500000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 4774.0, "quote_volume": 228.1972, "trades": 6, "taker_buy_volume": 2856.0, "taker_buy_quote": 136.5168}, {"ts": 1771417560000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 25885.0, "quote_volume": 1237.303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417620000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 3551.0, "quote_volume": 169.3827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417680000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 676.0, "quote_volume": 32.3128, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 32.3128}, {"ts": 1771417800000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417860000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 3107.0, "quote_volume": 148.5146, "trades": 2, "taker_buy_volume": 3107.0, "taker_buy_quote": 148.5146}, {"ts": 1771417920000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 1581.0, "quote_volume": 75.4137, "trades": 2, "taker_buy_volume": 1581.0, "taker_buy_quote": 75.4137}, {"ts": 1771417980000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418040000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 2025.0, "quote_volume": 96.5925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418100000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 2898.0, "quote_volume": 137.9448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418160000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 18417.0, "quote_volume": 878.4909, "trades": 5, "taker_buy_volume": 18417.0, "taker_buy_quote": 878.4909}, {"ts": 1771418220000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 17633.0, "quote_volume": 842.8699, "trades": 9, "taker_buy_volume": 16625.0, "taker_buy_quote": 794.6875}, {"ts": 1771418280000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 129.0, "quote_volume": 6.1662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 31954.0, "quote_volume": 1527.4012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418400000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 2888.0, "quote_volume": 138.0464, "trades": 2, "taker_buy_volume": 2888.0, "taker_buy_quote": 138.0464}, {"ts": 1771418460000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 15348.0, "quote_volume": 735.6192, "trades": 7, "taker_buy_volume": 13348.0, "taker_buy_quote": 639.8192}, {"ts": 1771418520000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 25265.0, "quote_volume": 1212.72, "trades": 11, "taker_buy_volume": 24563.0, "taker_buy_quote": 1179.024}, {"ts": 1771418700000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 584.0, "quote_volume": 28.032, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 28.032}, {"ts": 1771418760000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 40301.0, "quote_volume": 1934.448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418820000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418880000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 64321.0, "quote_volume": 3080.9759, "trades": 10, "taker_buy_volume": 63588.0, "taker_buy_quote": 3045.8652}, {"ts": 1771418940000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419000000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419120000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419180000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 214.0, "quote_volume": 10.2506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419240000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419420000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 1951.0, "quote_volume": 93.4529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419540000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 244.0, "quote_volume": 11.6632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419600000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419660000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419720000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 313.0, "quote_volume": 14.9927, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 14.9927}, {"ts": 1771419780000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 1781.0, "quote_volume": 85.1318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419840000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 4377.0, "quote_volume": 208.7829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419900000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419960000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 2133.0, "quote_volume": 101.5308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420020000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 142869.0, "quote_volume": 6806.1668, "trades": 25, "taker_buy_volume": 19732.0, "taker_buy_quote": 941.2164}, {"ts": 1771420080000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 22551.0, "quote_volume": 1075.6827, "trades": 9, "taker_buy_volume": 17019.0, "taker_buy_quote": 811.8063}, {"ts": 1771420140000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420200000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420260000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 10485.0, "quote_volume": 500.9912, "trades": 12, "taker_buy_volume": 8567.0, "taker_buy_quote": 409.5026}, {"ts": 1771420320000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 105699.0, "quote_volume": 5062.6043, "trades": 26, "taker_buy_volume": 103914.0, "taker_buy_quote": 4977.1028}, {"ts": 1771420380000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 10416.0, "quote_volume": 499.968, "trades": 2, "taker_buy_volume": 10416.0, "taker_buy_quote": 499.968}, {"ts": 1771420440000, "open": 0.048, "high": 0.0482, "low": 0.0479, "close": 0.048, "volume": 270864.0, "quote_volume": 13015.1944, "trades": 64, "taker_buy_volume": 228210.0, "taker_buy_quote": 10967.4532}, {"ts": 1771420500000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.048, "volume": 6915.0, "quote_volume": 332.1791, "trades": 7, "taker_buy_volume": 4890.0, "taker_buy_quote": 234.9791}, {"ts": 1771420560000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420620000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 600.0, "quote_volume": 28.86, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 28.86}, {"ts": 1771420680000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 12009.0, "quote_volume": 577.2711, "trades": 6, "taker_buy_volume": 10416.0, "taker_buy_quote": 500.8071}, {"ts": 1771420740000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 240.0, "quote_volume": 11.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420800000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420860000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 22567.0, "quote_volume": 1084.8942, "trades": 7, "taker_buy_volume": 20832.0, "taker_buy_quote": 1001.6142}, {"ts": 1771420920000, "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 24007.0, "quote_volume": 1151.2131, "trades": 10, "taker_buy_volume": 10753.0, "taker_buy_quote": 516.144}, {"ts": 1771420980000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421040000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 11682.0, "quote_volume": 561.5751, "trades": 5, "taker_buy_volume": 10416.0, "taker_buy_quote": 500.8071}, {"ts": 1771421100000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421160000, "open": 0.0481, "high": 0.0481, "low": 0.0481, "close": 0.0481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421220000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 26946.0, "quote_volume": 1293.3871, "trades": 5, "taker_buy_volume": 26737.0, "taker_buy_quote": 1283.376}, {"ts": 1771421280000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421340000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 41189.0, "quote_volume": 1977.072, "trades": 7, "taker_buy_volume": 41189.0, "taker_buy_quote": 1977.072}, {"ts": 1771421400000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421520000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 61325.0, "quote_volume": 2938.3088, "trades": 7, "taker_buy_volume": 20876.0, "taker_buy_quote": 1000.8017}, {"ts": 1771421580000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 14641.0, "quote_volume": 701.3039, "trades": 6, "taker_buy_volume": 12859.0, "taker_buy_quote": 615.9461}, {"ts": 1771421640000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421700000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 34631.0, "quote_volume": 1662.0573, "trades": 12, "taker_buy_volume": 34631.0, "taker_buy_quote": 1662.0573}, {"ts": 1771421760000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421820000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 22413.0, "quote_volume": 1075.824, "trades": 3, "taker_buy_volume": 22413.0, "taker_buy_quote": 1075.824}, {"ts": 1771421880000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1951.0, "quote_volume": 93.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421940000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422000000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 15309.0, "quote_volume": 734.0013, "trades": 7, "taker_buy_volume": 10438.0, "taker_buy_quote": 500.6804}, {"ts": 1771422060000, "open": 0.0479, "high": 0.0479, "low": 0.0477, "close": 0.0479, "volume": 62050.0, "quote_volume": 2967.9234, "trades": 29, "taker_buy_volume": 31380.0, "taker_buy_quote": 1502.1868}, {"ts": 1771422120000, "open": 0.0478, "high": 0.0479, "low": 0.0476, "close": 0.0476, "volume": 25427.0, "quote_volume": 1214.7687, "trades": 9, "taker_buy_volume": 10460.0, "taker_buy_quote": 500.8315}, {"ts": 1771422180000, "open": 0.0477, "high": 0.0477, "low": 0.0475, "close": 0.0475, "volume": 99972.0, "quote_volume": 4757.8891, "trades": 28, "taker_buy_volume": 54826.0, "taker_buy_quote": 2611.814}, {"ts": 1771422240000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 54429.0, "quote_volume": 2584.3575, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422300000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 21168.0, "quote_volume": 1003.4818, "trades": 6, "taker_buy_volume": 1186.0, "taker_buy_quote": 56.335}, {"ts": 1771422360000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 44932.0, "quote_volume": 2120.9113, "trades": 37, "taker_buy_volume": 7254.0, "taker_buy_quote": 342.3888}, {"ts": 1771422480000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 4458.0, "quote_volume": 210.1743, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422540000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 9308.0, "quote_volume": 440.5031, "trades": 15, "taker_buy_volume": 9308.0, "taker_buy_quote": 440.5031}, {"ts": 1771422600000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 11900.0, "quote_volume": 562.87, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422660000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 15860.0, "quote_volume": 750.178, "trades": 5, "taker_buy_volume": 1719.0, "taker_buy_quote": 81.3087}, {"ts": 1771422720000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422780000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422840000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 28074.0, "quote_volume": 1327.9002, "trades": 2, "taker_buy_volume": 28074.0, "taker_buy_quote": 1327.9002}, {"ts": 1771422900000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 48093.0, "quote_volume": 2277.9329, "trades": 17, "taker_buy_volume": 42103.0, "taker_buy_quote": 1994.5469}, {"ts": 1771422960000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 24774.0, "quote_volume": 1174.2876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423020000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423080000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 21623.0, "quote_volume": 1027.0925, "trades": 5, "taker_buy_volume": 13215.0, "taker_buy_quote": 627.7125}, {"ts": 1771423140000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423200000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 266.0, "quote_volume": 12.635, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 12.635}, {"ts": 1771423260000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423320000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 22413.0, "quote_volume": 1064.6175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423380000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423440000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423500000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423560000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423620000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423680000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 12449.0, "quote_volume": 590.0826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423740000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 16093.0, "quote_volume": 762.8082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 4927.0, "quote_volume": 233.5398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423860000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423920000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 4960.0, "quote_volume": 235.104, "trades": 3, "taker_buy_volume": 4960.0, "taker_buy_quote": 235.104}, {"ts": 1771423980000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424040000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 6553.0, "quote_volume": 310.6122, "trades": 5, "taker_buy_volume": 6553.0, "taker_buy_quote": 310.6122}, {"ts": 1771424100000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2025.0, "quote_volume": 95.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424160000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 12693.0, "quote_volume": 600.3789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424220000, "open": 0.0472, "high": 0.0472, "low": 0.0469, "close": 0.047, "volume": 70606.0, "quote_volume": 3318.8426, "trades": 55, "taker_buy_volume": 10565.0, "taker_buy_quote": 497.1429}, {"ts": 1771424280000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 59665.0, "quote_volume": 2808.9269, "trades": 18, "taker_buy_volume": 34787.0, "taker_buy_quote": 1638.3731}, {"ts": 1771424340000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 79069.0, "quote_volume": 3724.1499, "trades": 8, "taker_buy_volume": 1007.0, "taker_buy_quote": 47.4297}, {"ts": 1771424400000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 26796.0, "quote_volume": 1262.4411, "trades": 7, "taker_buy_volume": 3495.0, "taker_buy_quote": 164.964}, {"ts": 1771424460000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 18363.0, "quote_volume": 864.8973, "trades": 5, "taker_buy_volume": 12268.0, "taker_buy_quote": 577.8228}, {"ts": 1771424520000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 22240.0, "quote_volume": 1049.728, "trades": 5, "taker_buy_volume": 547.0, "taker_buy_quote": 25.8184}, {"ts": 1771424640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 3300.0, "quote_volume": 155.43, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424760000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 24703.0, "quote_volume": 1163.479, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 64459.0, "quote_volume": 3036.0189, "trades": 12, "taker_buy_volume": 3295.0, "taker_buy_quote": 155.1945}, {"ts": 1771424880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1005.0, "quote_volume": 47.3355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1963.0, "quote_volume": 92.4573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425000000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 16230.0, "quote_volume": 762.81, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425060000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 6177.0, "quote_volume": 290.3491, "trades": 6, "taker_buy_volume": 5762.0, "taker_buy_quote": 270.8441}, {"ts": 1771425120000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425180000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 3659.0, "quote_volume": 172.3389, "trades": 1, "taker_buy_volume": 3659.0, "taker_buy_quote": 172.3389}, {"ts": 1771425240000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425300000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 14007.0, "quote_volume": 659.7046, "trades": 7, "taker_buy_volume": 11485.0, "taker_buy_quote": 540.9184}, {"ts": 1771425360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 9276.0, "quote_volume": 436.8996, "trades": 2, "taker_buy_volume": 9276.0, "taker_buy_quote": 436.8996}, {"ts": 1771425480000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 14025.0, "quote_volume": 660.5775, "trades": 2, "taker_buy_volume": 14025.0, "taker_buy_quote": 660.5775}, {"ts": 1771425540000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 8606.0, "quote_volume": 404.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425600000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425660000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0472, "volume": 101396.0, "quote_volume": 4785.8799, "trades": 19, "taker_buy_volume": 90518.0, "taker_buy_quote": 4272.4383}, {"ts": 1771425720000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 1983.0, "quote_volume": 93.3993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 315.0, "quote_volume": 14.868, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 14.868}, {"ts": 1771425840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1975.0, "quote_volume": 93.22, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 346.0, "quote_volume": 16.3312, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 16.3312}, {"ts": 1771425960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2025.0, "quote_volume": 95.58, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426080000, "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 5003.0, "quote_volume": 235.3398, "trades": 6, "taker_buy_volume": 575.0, "taker_buy_quote": 27.0549}, {"ts": 1771426140000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 688.0, "quote_volume": 32.336, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 32.336}, {"ts": 1771426200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 13202.0, "quote_volume": 621.8142, "trades": 4, "taker_buy_volume": 13202.0, "taker_buy_quote": 621.8142}, {"ts": 1771426260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1411.0, "quote_volume": 66.5992, "trades": 3, "taker_buy_volume": 881.0, "taker_buy_quote": 41.5832}, {"ts": 1771426320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 38026.0, "quote_volume": 1794.8272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 322.0, "quote_volume": 15.1984, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 15.1984}, {"ts": 1771426440000, "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0472, "volume": 90270.0, "quote_volume": 4260.6636, "trades": 12, "taker_buy_volume": 52585.0, "taker_buy_quote": 2482.012}, {"ts": 1771426500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426620000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426680000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426740000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426860000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 299.0, "quote_volume": 14.1427, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 14.1427}, {"ts": 1771426920000, "open": 0.0474, "high": 0.0476, "low": 0.0474, "close": 0.0476, "volume": 66769.0, "quote_volume": 3175.9486, "trades": 19, "taker_buy_volume": 66769.0, "taker_buy_quote": 3175.9486}, {"ts": 1771426980000, "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 7141.0, "quote_volume": 340.7379, "trades": 10, "taker_buy_volume": 7141.0, "taker_buy_quote": 340.7379}, {"ts": 1771427040000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0478, "volume": 4205.0, "quote_volume": 200.811, "trades": 5, "taker_buy_volume": 300.0, "taker_buy_quote": 14.34}, {"ts": 1771427100000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 42098.0, "quote_volume": 2012.2844, "trades": 11, "taker_buy_volume": 3225.0, "taker_buy_quote": 154.155}, {"ts": 1771427160000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 3207.0, "quote_volume": 152.9739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427220000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 209.0, "quote_volume": 9.9693, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.9693}, {"ts": 1771427280000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427340000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427400000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427460000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 2256.0, "quote_volume": 107.6112, "trades": 2, "taker_buy_volume": 2256.0, "taker_buy_quote": 107.6112}, {"ts": 1771427520000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 24858.0, "quote_volume": 1183.2408, "trades": 6, "taker_buy_volume": 3001.0, "taker_buy_quote": 142.8476}, {"ts": 1771427580000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 4483.0, "quote_volume": 213.8391, "trades": 3, "taker_buy_volume": 4483.0, "taker_buy_quote": 213.8391}, {"ts": 1771427640000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 4229.0, "quote_volume": 202.1462, "trades": 2, "taker_buy_volume": 4229.0, "taker_buy_quote": 202.1462}, {"ts": 1771427700000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 2301.0, "quote_volume": 109.9878, "trades": 1, "taker_buy_volume": 2301.0, "taker_buy_quote": 109.9878}, {"ts": 1771427760000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427820000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 12105.0, "quote_volume": 577.4085, "trades": 4, "taker_buy_volume": 2329.0, "taker_buy_quote": 111.0933}, {"ts": 1771427880000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427940000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428000000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 21199.0, "quote_volume": 1014.8539, "trades": 8, "taker_buy_volume": 21199.0, "taker_buy_quote": 1014.8539}, {"ts": 1771428060000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 4447.0, "quote_volume": 213.0113, "trades": 4, "taker_buy_volume": 4447.0, "taker_buy_quote": 213.0113}, {"ts": 1771428120000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 64738.0, "quote_volume": 3100.9502, "trades": 43, "taker_buy_volume": 36508.0, "taker_buy_quote": 1748.7332}, {"ts": 1771428180000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 2025.0, "quote_volume": 96.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428240000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 11202.0, "quote_volume": 535.4556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 4025.0, "quote_volume": 191.9925, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 95.4}, {"ts": 1771428360000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 22933.0, "quote_volume": 1091.6108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 458.0, "quote_volume": 21.8008, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 21.8008}, {"ts": 1771428480000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428540000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 101515.0, "quote_volume": 4815.962, "trades": 16, "taker_buy_volume": 10987.0, "taker_buy_quote": 521.8825}, {"ts": 1771428600000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0474, "volume": 5994.0, "quote_volume": 284.5593, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428660000, "open": 0.0476, "high": 0.0477, "low": 0.0476, "close": 0.0477, "volume": 4328.0, "quote_volume": 206.3065, "trades": 5, "taker_buy_volume": 4328.0, "taker_buy_quote": 206.3065}, {"ts": 1771428720000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428780000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 3655.0, "quote_volume": 173.978, "trades": 2, "taker_buy_volume": 1630.0, "taker_buy_quote": 77.588}, {"ts": 1771428840000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428900000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428960000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 11431.0, "quote_volume": 545.2587, "trades": 10, "taker_buy_volume": 9679.0, "taker_buy_quote": 461.6883}, {"ts": 1771429020000, "open": 0.0477, "high": 0.0479, "low": 0.0477, "close": 0.0479, "volume": 20761.0, "quote_volume": 992.5921, "trades": 13, "taker_buy_volume": 7884.0, "taker_buy_quote": 376.869}, {"ts": 1771429080000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429140000, "open": 0.0478, "high": 0.0479, "low": 0.0478, "close": 0.0479, "volume": 2629.0, "quote_volume": 125.6926, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 12.6456}, {"ts": 1771429200000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 304.0, "quote_volume": 14.592, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 14.592}, {"ts": 1771429260000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 9047.0, "quote_volume": 433.3513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429320000, "open": 0.048, "high": 0.0481, "low": 0.048, "close": 0.0481, "volume": 3459.0, "quote_volume": 166.0748, "trades": 4, "taker_buy_volume": 3459.0, "taker_buy_quote": 166.0748}, {"ts": 1771429380000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 57165.0, "quote_volume": 2743.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429440000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 4987.0, "quote_volume": 239.376, "trades": 7, "taker_buy_volume": 2962.0, "taker_buy_quote": 142.176}, {"ts": 1771429500000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 1167.0, "quote_volume": 56.016, "trades": 1, "taker_buy_volume": 1167.0, "taker_buy_quote": 56.016}, {"ts": 1771429560000, "open": 0.048, "high": 0.048, "low": 0.048, "close": 0.048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429620000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 31962.0, "quote_volume": 1533.8784, "trades": 8, "taker_buy_volume": 31962.0, "taker_buy_quote": 1533.8784}, {"ts": 1771429680000, "open": 0.048, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 409171.0, "quote_volume": 19674.1642, "trades": 100, "taker_buy_volume": 384562.0, "taker_buy_quote": 18492.9322}, {"ts": 1771429740000, "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 106540.0, "quote_volume": 5129.7896, "trades": 29, "taker_buy_volume": 106540.0, "taker_buy_quote": 5129.7896}, {"ts": 1771429800000, "open": 0.0479, "high": 0.048, "low": 0.0479, "close": 0.0479, "volume": 22106.0, "quote_volume": 1059.1904, "trades": 7, "taker_buy_volume": 3255.0, "taker_buy_quote": 156.2275}, {"ts": 1771429860000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 25008.0, "quote_volume": 1197.8832, "trades": 5, "taker_buy_volume": 25008.0, "taker_buy_quote": 1197.8832}, {"ts": 1771429920000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429980000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430040000, "open": 0.0479, "high": 0.0479, "low": 0.0479, "close": 0.0479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430100000, "open": 0.0479, "high": 0.0479, "low": 0.0478, "close": 0.0478, "volume": 1000.0, "quote_volume": 47.85, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 23.95}, {"ts": 1771430160000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430220000, "open": 0.0478, "high": 0.0478, "low": 0.0478, "close": 0.0478, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430280000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 11857.0, "quote_volume": 566.5621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430340000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 11289.0, "quote_volume": 538.4853, "trades": 4, "taker_buy_volume": 11289.0, "taker_buy_quote": 538.4853}, {"ts": 1771430400000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430460000, "open": 0.0477, "high": 0.0477, "low": 0.0477, "close": 0.0477, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430520000, "open": 0.0478, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 5436.0, "quote_volume": 259.3079, "trades": 7, "taker_buy_volume": 107.0, "taker_buy_quote": 5.1146}, {"ts": 1771430580000, "open": 0.0477, "high": 0.0477, "low": 0.0476, "close": 0.0476, "volume": 3341.0, "quote_volume": 159.1632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430640000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 2506.0, "quote_volume": 119.2656, "trades": 3, "taker_buy_volume": 2306.0, "taker_buy_quote": 109.7656}, {"ts": 1771430700000, "open": 0.0476, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 9645.0, "quote_volume": 458.5774, "trades": 7, "taker_buy_volume": 4484.0, "taker_buy_quote": 213.2274}, {"ts": 1771430760000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 177.0, "quote_volume": 8.3898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430820000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 284.0, "quote_volume": 13.49, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 13.49}, {"ts": 1771430880000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 148.0, "quote_volume": 7.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430940000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 6251.0, "quote_volume": 296.9225, "trades": 4, "taker_buy_volume": 2324.0, "taker_buy_quote": 110.39}, {"ts": 1771431000000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1686.0, "quote_volume": 80.085, "trades": 1, "taker_buy_volume": 1686.0, "taker_buy_quote": 80.085}, {"ts": 1771431060000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 19874.0, "quote_volume": 944.015, "trades": 5, "taker_buy_volume": 291.0, "taker_buy_quote": 13.8225}, {"ts": 1771431120000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431180000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 6457.0, "quote_volume": 306.7075, "trades": 5, "taker_buy_volume": 4432.0, "taker_buy_quote": 210.52}, {"ts": 1771431240000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431300000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 4031.0, "quote_volume": 191.4725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431360000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 6110.0, "quote_volume": 290.4555, "trades": 6, "taker_buy_volume": 2305.0, "taker_buy_quote": 109.718}, {"ts": 1771431420000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431480000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 2201.0, "quote_volume": 104.5475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431540000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431600000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431660000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431720000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 7967.0, "quote_volume": 379.2292, "trades": 6, "taker_buy_volume": 7967.0, "taker_buy_quote": 379.2292}, {"ts": 1771431780000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 1964.0, "quote_volume": 93.4864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431840000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1042.0, "quote_volume": 49.495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431900000, "open": 0.0476, "high": 0.0476, "low": 0.0476, "close": 0.0476, "volume": 2793.0, "quote_volume": 132.9468, "trades": 6, "taker_buy_volume": 282.0, "taker_buy_quote": 13.4232}, {"ts": 1771431960000, "open": 0.0475, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 50018.0, "quote_volume": 2374.8431, "trades": 9, "taker_buy_volume": 3886.0, "taker_buy_quote": 184.585}, {"ts": 1771432020000, "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 3164.0, "quote_volume": 150.458, "trades": 4, "taker_buy_volume": 1680.0, "taker_buy_quote": 79.968}, {"ts": 1771432080000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432140000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432200000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432260000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432320000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432380000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432440000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 1252.0, "quote_volume": 59.47, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432500000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 308.0, "quote_volume": 14.5992, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 14.5992}, {"ts": 1771432560000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432620000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 2025.0, "quote_volume": 95.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432680000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432740000, "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 2821.0, "quote_volume": 133.6726, "trades": 3, "taker_buy_volume": 2134.0, "taker_buy_quote": 101.1516}, {"ts": 1771432800000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432860000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 875.0, "quote_volume": 41.5625, "trades": 1, "taker_buy_volume": 875.0, "taker_buy_quote": 41.5625}, {"ts": 1771432920000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 998.0, "quote_volume": 47.405, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 47.405}, {"ts": 1771432980000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433100000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433160000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433220000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 9057.0, "quote_volume": 428.9397, "trades": 11, "taker_buy_volume": 2025.0, "taker_buy_quote": 95.985}, {"ts": 1771433280000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 1046.0, "quote_volume": 49.5804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433340000, "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 8513.0, "quote_volume": 402.6849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433400000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 2736.0, "quote_volume": 129.4128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433520000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 10680.0, "quote_volume": 505.1504, "trades": 4, "taker_buy_volume": 10544.0, "taker_buy_quote": 498.7312}, {"ts": 1771433580000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433640000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433700000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433760000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 1124.0, "quote_volume": 53.1652, "trades": 2, "taker_buy_volume": 1124.0, "taker_buy_quote": 53.1652}, {"ts": 1771433820000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433880000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433940000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 5427.0, "quote_volume": 256.6971, "trades": 5, "taker_buy_volume": 4327.0, "taker_buy_quote": 204.6671}, {"ts": 1771434120000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434180000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 6198.0, "quote_volume": 293.1654, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434240000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 4295.0, "quote_volume": 203.1535, "trades": 3, "taker_buy_volume": 2335.0, "taker_buy_quote": 110.4455}, {"ts": 1771434300000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 17214.0, "quote_volume": 815.9436, "trades": 9, "taker_buy_volume": 16172.0, "taker_buy_quote": 766.5528}, {"ts": 1771434360000, "open": 0.0474, "high": 0.0475, "low": 0.0474, "close": 0.0475, "volume": 1426.0, "quote_volume": 67.708, "trades": 4, "taker_buy_volume": 1426.0, "taker_buy_quote": 67.708}, {"ts": 1771434420000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434480000, "open": 0.0475, "high": 0.0475, "low": 0.0475, "close": 0.0475, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434540000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 7062.0, "quote_volume": 334.7388, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434600000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434660000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434720000, "open": 0.0474, "high": 0.0474, "low": 0.0474, "close": 0.0474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434780000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 25943.0, "quote_volume": 1227.1039, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434840000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434900000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 5390.0, "quote_volume": 254.408, "trades": 8, "taker_buy_volume": 3501.0, "taker_buy_quote": 165.2472}, {"ts": 1771435020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435200000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435260000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435320000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2025.0, "quote_volume": 95.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4594.0, "quote_volume": 216.8368, "trades": 4, "taker_buy_volume": 4594.0, "taker_buy_quote": 216.8368}, {"ts": 1771435500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 4208.0, "quote_volume": 198.6176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435560000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 0.0472, "high": 0.0473, "low": 0.0472, "close": 0.0473, "volume": 5688.0, "quote_volume": 268.5886, "trades": 6, "taker_buy_volume": 5688.0, "taker_buy_quote": 268.5886}, {"ts": 1771435680000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435740000, "open": 0.0473, "high": 0.0473, "low": 0.0473, "close": 0.0473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435800000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 1586.0, "quote_volume": 74.8592, "trades": 2, "taker_buy_volume": 1586.0, "taker_buy_quote": 74.8592}, {"ts": 1771435860000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435920000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435980000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436040000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 336.0, "quote_volume": 15.8592, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 15.8592}, {"ts": 1771436100000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2533.0, "quote_volume": 119.5576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436160000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436220000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2674.0, "quote_volume": 126.2128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436280000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 108.0, "quote_volume": 5.0976, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 5.0976}, {"ts": 1771436340000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 106.0, "quote_volume": 5.0032, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 5.0032}, {"ts": 1771436400000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436460000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436520000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436580000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436640000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 3962.0, "quote_volume": 186.6102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436700000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436760000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 61120.0, "quote_volume": 2878.752, "trades": 5, "taker_buy_volume": 61120.0, "taker_buy_quote": 2878.752}, {"ts": 1771436820000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436880000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436940000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437000000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 4463.0, "quote_volume": 210.2073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437060000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 2124.0, "quote_volume": 100.2528, "trades": 2, "taker_buy_volume": 2124.0, "taker_buy_quote": 100.2528}, {"ts": 1771437120000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437180000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437300000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437360000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 843.0, "quote_volume": 39.7053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437420000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 619.0, "quote_volume": 29.1549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437480000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437540000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437600000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437660000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 3066.0, "quote_volume": 144.7152, "trades": 3, "taker_buy_volume": 3066.0, "taker_buy_quote": 144.7152}, {"ts": 1771437720000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437780000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437840000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437900000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437960000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 180.0, "quote_volume": 8.496, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 8.496}, {"ts": 1771438080000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438140000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438200000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 655.0, "quote_volume": 30.8505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438260000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438320000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438380000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 135.0, "quote_volume": 6.372, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 6.372}, {"ts": 1771438440000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438500000, "open": 0.0472, "high": 0.0472, "low": 0.0472, "close": 0.0472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 2085.0, "quote_volume": 98.2035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438620000, "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 22656.0, "quote_volume": 1069.396, "trades": 19, "taker_buy_volume": 22656.0, "taker_buy_quote": 1069.396}, {"ts": 1771438680000, "open": 0.0472, "high": 0.0474, "low": 0.0472, "close": 0.0473, "volume": 154976.0, "quote_volume": 7334.0436, "trades": 91, "taker_buy_volume": 127758.0, "taker_buy_quote": 6046.8347}, {"ts": 1771438740000, "open": 0.0471, "high": 0.0471, "low": 0.0471, "close": 0.0471, "volume": 10985.0, "quote_volume": 517.3935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438800000, "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 3313.0, "quote_volume": 155.7225, "trades": 5, "taker_buy_volume": 457.0, "taker_buy_quote": 21.4905}, {"ts": 1771438860000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 2142.0, "quote_volume": 100.674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438920000, "open": 0.0469, "high": 0.0469, "low": 0.0467, "close": 0.0468, "volume": 3018.0, "quote_volume": 141.3487, "trades": 6, "taker_buy_volume": 311.0, "taker_buy_quote": 14.5548}, {"ts": 1771438980000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 6561.0, "quote_volume": 307.7109, "trades": 5, "taker_buy_volume": 2569.0, "taker_buy_quote": 120.4861}, {"ts": 1771439040000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 6086.0, "quote_volume": 285.4334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439100000, "open": 0.0468, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 9091.0, "quote_volume": 425.917, "trades": 7, "taker_buy_volume": 4582.0, "taker_buy_quote": 214.8958}, {"ts": 1771439160000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 10975.0, "quote_volume": 515.825, "trades": 3, "taker_buy_volume": 10975.0, "taker_buy_quote": 515.825}, {"ts": 1771439220000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439280000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 0.047, "high": 0.047, "low": 0.047, "close": 0.047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439400000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 2228.0, "quote_volume": 104.4932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 8135.0, "quote_volume": 380.718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439520000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 300.0, "quote_volume": 14.04, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 14.04}, {"ts": 1771439580000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439640000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439700000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0469, "volume": 1960.0, "quote_volume": 91.8592, "trades": 4, "taker_buy_volume": 1312.0, "taker_buy_quote": 61.5328}, {"ts": 1771439760000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439820000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 128.0, "quote_volume": 5.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439940000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440000000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 4424.0, "quote_volume": 207.0862, "trades": 5, "taker_buy_volume": 2455.0, "taker_buy_quote": 114.937}, {"ts": 1771440060000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 846.0, "quote_volume": 39.5082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 261.0, "quote_volume": 12.1887, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 12.1887}, {"ts": 1771440240000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440300000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 46436.0, "quote_volume": 2163.9176, "trades": 8, "taker_buy_volume": 7796.0, "taker_buy_quote": 363.2936}, {"ts": 1771440420000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 16206.0, "quote_volume": 756.7592, "trades": 6, "taker_buy_volume": 15278.0, "taker_buy_quote": 713.4826}, {"ts": 1771440480000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 303.0, "quote_volume": 14.1501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440540000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440600000, "open": 0.0467, "high": 0.0468, "low": 0.0467, "close": 0.0468, "volume": 45393.0, "quote_volume": 2124.1258, "trades": 12, "taker_buy_volume": 45113.0, "taker_buy_quote": 2111.0498}, {"ts": 1771440660000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 5950.0, "quote_volume": 277.881, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 7.488}, {"ts": 1771440720000, "open": 0.0467, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 57110.0, "quote_volume": 2666.9932, "trades": 63, "taker_buy_volume": 8862.0, "taker_buy_quote": 413.8554}, {"ts": 1771440780000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 13433.0, "quote_volume": 627.3211, "trades": 20, "taker_buy_volume": 2347.0, "taker_buy_quote": 109.6049}, {"ts": 1771440840000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440900000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 5108.0, "quote_volume": 238.9106, "trades": 5, "taker_buy_volume": 1645.0, "taker_buy_quote": 76.986}, {"ts": 1771440960000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1614.0, "quote_volume": 75.5352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441200000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441260000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 285.0, "quote_volume": 13.338, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 13.338}, {"ts": 1771441320000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441380000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441440000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441500000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441560000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441620000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441680000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441800000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441860000, "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 9568.0, "quote_volume": 448.7392, "trades": 3, "taker_buy_volume": 9568.0, "taker_buy_quote": 448.7392}, {"ts": 1771441920000, "open": 0.0469, "high": 0.0469, "low": 0.0468, "close": 0.0468, "volume": 3705.0, "quote_volume": 173.7489, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441980000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 11544.0, "quote_volume": 540.2592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442040000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442100000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 9312.0, "quote_volume": 435.8016, "trades": 2, "taker_buy_volume": 9312.0, "taker_buy_quote": 435.8016}, {"ts": 1771442160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 1450.0, "quote_volume": 67.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 341.0, "quote_volume": 15.9588, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 15.9588}, {"ts": 1771442340000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442400000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 13673.0, "quote_volume": 639.8964, "trades": 4, "taker_buy_volume": 1764.0, "taker_buy_quote": 82.5552}, {"ts": 1771442460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1679.0, "quote_volume": 78.4093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442520000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442580000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442640000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 1782.0, "quote_volume": 83.2194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442700000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442760000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442820000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2430.0, "quote_volume": 113.481, "trades": 2, "taker_buy_volume": 2430.0, "taker_buy_quote": 113.481}, {"ts": 1771442880000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 3853.0, "quote_volume": 179.9351, "trades": 2, "taker_buy_volume": 3853.0, "taker_buy_quote": 179.9351}, {"ts": 1771442940000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443000000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 2105.0, "quote_volume": 98.514, "trades": 3, "taker_buy_volume": 2105.0, "taker_buy_quote": 98.514}, {"ts": 1771443060000, "open": 0.0468, "high": 0.0468, "low": 0.0467, "close": 0.0467, "volume": 2491.0, "quote_volume": 116.351, "trades": 4, "taker_buy_volume": 213.0, "taker_buy_quote": 9.9684}, {"ts": 1771443120000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443180000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443240000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 7162.0, "quote_volume": 333.0694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443300000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443360000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1256.0, "quote_volume": 58.404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443420000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 4558.0, "quote_volume": 211.947, "trades": 4, "taker_buy_volume": 4558.0, "taker_buy_quote": 211.947}, {"ts": 1771443540000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 3461.0, "quote_volume": 160.5904, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 11.6464}, {"ts": 1771443600000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 3119.0, "quote_volume": 145.0335, "trades": 5, "taker_buy_volume": 1624.0, "taker_buy_quote": 75.516}, {"ts": 1771443660000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 20006.0, "quote_volume": 932.2796, "trades": 8, "taker_buy_volume": 19643.0, "taker_buy_quote": 915.3638}, {"ts": 1771443720000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444020000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 333.0, "quote_volume": 15.5178, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 15.5178}, {"ts": 1771444080000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444140000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444200000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444260000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444320000, "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0467, "volume": 736.0, "quote_volume": 34.3404, "trades": 3, "taker_buy_volume": 736.0, "taker_buy_quote": 34.3404}, {"ts": 1771444380000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444440000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444560000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444620000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444680000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 681.0, "quote_volume": 31.6665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 3684.0, "quote_volume": 171.6744, "trades": 6, "taker_buy_volume": 1724.0, "taker_buy_quote": 80.3384}, {"ts": 1771444800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 267.0, "quote_volume": 12.4422, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 12.4422}, {"ts": 1771444920000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444980000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445040000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 279.0, "quote_volume": 13.0293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445100000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445160000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 3435.0, "quote_volume": 160.758, "trades": 6, "taker_buy_volume": 1449.0, "taker_buy_quote": 67.8132}, {"ts": 1771445220000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445280000, "open": 0.0468, "high": 0.0468, "low": 0.0468, "close": 0.0468, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445340000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 20282.0, "quote_volume": 947.1694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445400000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 2346.0, "quote_volume": 109.5582, "trades": 2, "taker_buy_volume": 2346.0, "taker_buy_quote": 109.5582}, {"ts": 1771445460000, "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1604.0, "quote_volume": 74.7464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445580000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445640000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445700000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445760000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445820000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 8250.0, "quote_volume": 383.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445880000, "open": 0.0465, "high": 0.0466, "low": 0.0465, "close": 0.0466, "volume": 15148.0, "quote_volume": 705.8651, "trades": 6, "taker_buy_volume": 15148.0, "taker_buy_quote": 705.8651}, {"ts": 1771445940000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 10432.0, "quote_volume": 486.1312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446000000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446060000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446120000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 4041.0, "quote_volume": 187.9065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446180000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446240000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 8677.0, "quote_volume": 404.3482, "trades": 3, "taker_buy_volume": 2319.0, "taker_buy_quote": 108.0654}, {"ts": 1771446300000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446360000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446420000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 588.0, "quote_volume": 27.4008, "trades": 1, "taker_buy_volume": 588.0, "taker_buy_quote": 27.4008}, {"ts": 1771446480000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2025.0, "quote_volume": 94.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446540000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 0.0464, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 12285.0, "quote_volume": 570.3987, "trades": 9, "taker_buy_volume": 3747.0, "taker_buy_quote": 174.2355}, {"ts": 1771446660000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446720000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2563.0, "quote_volume": 119.4358, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 25.0708}, {"ts": 1771446840000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 272.0, "quote_volume": 12.6752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446900000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 677.0, "quote_volume": 31.5482, "trades": 1, "taker_buy_volume": 677.0, "taker_buy_quote": 31.5482}, {"ts": 1771446960000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 833.0, "quote_volume": 38.8178, "trades": 3, "taker_buy_volume": 833.0, "taker_buy_quote": 38.8178}, {"ts": 1771447020000, "open": 0.0466, "high": 0.0466, "low": 0.0465, "close": 0.0465, "volume": 7092.0, "quote_volume": 330.1251, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447080000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447140000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447200000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 290.0, "quote_volume": 13.485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447260000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 304.0, "quote_volume": 14.136, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 14.136}, {"ts": 1771447320000, "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 1972.0, "quote_volume": 91.698, "trades": 2, "taker_buy_volume": 1972.0, "taker_buy_quote": 91.698}, {"ts": 1771447380000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2725.0, "quote_volume": 126.985, "trades": 2, "taker_buy_volume": 2725.0, "taker_buy_quote": 126.985}, {"ts": 1771447440000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447620000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1006.0, "quote_volume": 46.8796, "trades": 2, "taker_buy_volume": 1006.0, "taker_buy_quote": 46.8796}, {"ts": 1771447680000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 1290.0, "quote_volume": 60.114, "trades": 4, "taker_buy_volume": 1290.0, "taker_buy_quote": 60.114}, {"ts": 1771447800000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 2025.0, "quote_volume": 94.365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447860000, "open": 0.0466, "high": 0.0466, "low": 0.0466, "close": 0.0466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447920000, "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0464, "volume": 4162.0, "quote_volume": 193.1891, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447980000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448040000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 13038.0, "quote_volume": 604.9632, "trades": 7, "taker_buy_volume": 13038.0, "taker_buy_quote": 604.9632}, {"ts": 1771448100000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448160000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448220000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448280000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 12701.0, "quote_volume": 589.3264, "trades": 3, "taker_buy_volume": 2234.0, "taker_buy_quote": 103.6576}, {"ts": 1771448340000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448400000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448460000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 21375.0, "quote_volume": 989.6625, "trades": 5, "taker_buy_volume": 9978.0, "taker_buy_quote": 461.9814}, {"ts": 1771448640000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448700000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 18733.0, "quote_volume": 867.3379, "trades": 6, "taker_buy_volume": 18733.0, "taker_buy_quote": 867.3379}, {"ts": 1771448760000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 4516.0, "quote_volume": 209.0908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 180.0, "quote_volume": 8.316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1751.0, "quote_volume": 80.8962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448940000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449000000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 272.0, "quote_volume": 12.5664, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 12.5664}, {"ts": 1771449060000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 6776.0, "quote_volume": 312.679, "trades": 6, "taker_buy_volume": 1029.0, "taker_buy_quote": 47.5398}, {"ts": 1771449120000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449180000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2342.0, "quote_volume": 108.2004, "trades": 5, "taker_buy_volume": 317.0, "taker_buy_quote": 14.6454}, {"ts": 1771449240000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449300000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 3177.0, "quote_volume": 146.7774, "trades": 4, "taker_buy_volume": 3177.0, "taker_buy_quote": 146.7774}, {"ts": 1771449360000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 1037.0, "quote_volume": 48.0131, "trades": 1, "taker_buy_volume": 1037.0, "taker_buy_quote": 48.0131}, {"ts": 1771449420000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449480000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449540000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449600000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 10665.0, "quote_volume": 493.7895, "trades": 3, "taker_buy_volume": 10665.0, "taker_buy_quote": 493.7895}, {"ts": 1771449660000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 10047.0, "quote_volume": 465.1761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449720000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449780000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449840000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449900000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450080000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450140000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450200000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1624.0, "quote_volume": 75.0288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450320000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2209.0, "quote_volume": 102.0558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450380000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2277.0, "quote_volume": 105.1974, "trades": 2, "taker_buy_volume": 2277.0, "taker_buy_quote": 105.1974}, {"ts": 1771450440000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 729.0, "quote_volume": 33.6798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450560000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 2700.0, "quote_volume": 124.74, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 124.74}, {"ts": 1771450800000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 228.0, "quote_volume": 10.5564, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 10.5564}, {"ts": 1771450920000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 430.0, "quote_volume": 19.909, "trades": 1, "taker_buy_volume": 430.0, "taker_buy_quote": 19.909}, {"ts": 1771450980000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 0.0463, "high": 0.0463, "low": 0.0463, "close": 0.0463, "volume": 114.0, "quote_volume": 5.2782, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 5.2782}, {"ts": 1771451100000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 1713.0, "quote_volume": 79.1406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451280000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 727.0, "quote_volume": 33.5874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451520000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 713.0, "quote_volume": 32.8693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451580000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 28262.0, "quote_volume": 1302.8782, "trades": 3, "taker_buy_volume": 28262.0, "taker_buy_quote": 1302.8782}, {"ts": 1771451640000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451700000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 4508.0, "quote_volume": 207.8188, "trades": 4, "taker_buy_volume": 4508.0, "taker_buy_quote": 207.8188}, {"ts": 1771451760000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 1963.0, "quote_volume": 90.4943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451820000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451880000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452000000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452060000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452120000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 7352.0, "quote_volume": 338.9272, "trades": 6, "taker_buy_volume": 5255.0, "taker_buy_quote": 242.2555}, {"ts": 1771452180000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452360000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452420000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 615.0, "quote_volume": 28.3515, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 28.3515}, {"ts": 1771452540000, "open": 0.046, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 13214.0, "quote_volume": 607.4828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452600000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 264.0, "quote_volume": 12.1704, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 12.1704}, {"ts": 1771452660000, "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0458, "volume": 32094.0, "quote_volume": 1471.0587, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452720000, "open": 0.0457, "high": 0.0459, "low": 0.0457, "close": 0.0458, "volume": 5462.0, "quote_volume": 250.1954, "trades": 6, "taker_buy_volume": 5341.0, "taker_buy_quote": 244.6657}, {"ts": 1771452780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452840000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 978.0, "quote_volume": 44.8902, "trades": 1, "taker_buy_volume": 978.0, "taker_buy_quote": 44.8902}, {"ts": 1771452900000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452960000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 487.0, "quote_volume": 22.3533, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 22.3533}, {"ts": 1771453020000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 4095.0, "quote_volume": 187.9605, "trades": 4, "taker_buy_volume": 3328.0, "taker_buy_quote": 152.7552}, {"ts": 1771453080000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453200000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1569.0, "quote_volume": 72.174, "trades": 3, "taker_buy_volume": 1569.0, "taker_buy_quote": 72.174}, {"ts": 1771453260000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453320000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 156.0, "quote_volume": 7.176, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 7.176}, {"ts": 1771453380000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453440000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453500000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453560000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 277.0, "quote_volume": 12.7143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453620000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453740000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453860000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453920000, "open": 0.0458, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 9727.0, "quote_volume": 445.5074, "trades": 3, "taker_buy_volume": 108.0, "taker_buy_quote": 4.9572}, {"ts": 1771453980000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 51250.0, "quote_volume": 2345.1584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 28350.0, "quote_volume": 1295.6712, "trades": 7, "taker_buy_volume": 762.0, "taker_buy_quote": 34.8996}, {"ts": 1771454100000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454160000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454220000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 53711.0, "quote_volume": 2456.8438, "trades": 22, "taker_buy_volume": 3713.0, "taker_buy_quote": 169.8604}, {"ts": 1771454280000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3297.0, "quote_volume": 151.0026, "trades": 5, "taker_buy_volume": 3297.0, "taker_buy_quote": 151.0026}, {"ts": 1771454340000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454400000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 10750.0, "quote_volume": 491.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454520000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 46379.0, "quote_volume": 2124.1582, "trades": 14, "taker_buy_volume": 15160.0, "taker_buy_quote": 694.328}, {"ts": 1771454580000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 2788.0, "quote_volume": 127.644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454640000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 13855.0, "quote_volume": 635.9445, "trades": 4, "taker_buy_volume": 13855.0, "taker_buy_quote": 635.9445}, {"ts": 1771454700000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 11658.0, "quote_volume": 533.9364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454880000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455060000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455120000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455180000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 587.0, "quote_volume": 26.9433, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 26.9433}, {"ts": 1771455240000, "open": 0.0459, "high": 0.046, "low": 0.0459, "close": 0.0459, "volume": 55078.0, "quote_volume": 2529.1231, "trades": 10, "taker_buy_volume": 10910.0, "taker_buy_quote": 501.8119}, {"ts": 1771455300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455600000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 16574.0, "quote_volume": 758.918, "trades": 44, "taker_buy_volume": 258.0, "taker_buy_quote": 11.7906}, {"ts": 1771455660000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3148.0, "quote_volume": 144.1784, "trades": 1, "taker_buy_volume": 3148.0, "taker_buy_quote": 144.1784}, {"ts": 1771455720000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455840000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455960000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456140000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 975.0, "quote_volume": 44.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456260000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456320000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456380000, "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0457, "volume": 18152.0, "quote_volume": 830.5889, "trades": 11, "taker_buy_volume": 18152.0, "taker_buy_quote": 830.5889}, {"ts": 1771456440000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456500000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 12788.0, "quote_volume": 585.6904, "trades": 13, "taker_buy_volume": 9044.0, "taker_buy_quote": 414.2152}, {"ts": 1771456560000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3250.0, "quote_volume": 148.85, "trades": 5, "taker_buy_volume": 259.0, "taker_buy_quote": 11.8622}, {"ts": 1771456740000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 287.0, "quote_volume": 13.1446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456860000, "open": 0.0458, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 4421.0, "quote_volume": 202.4598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457100000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457160000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 218.0, "quote_volume": 9.9844, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.9844}, {"ts": 1771457220000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457280000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1123.0, "quote_volume": 51.3211, "trades": 1, "taker_buy_volume": 1123.0, "taker_buy_quote": 51.3211}, {"ts": 1771457340000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457400000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 1472.0, "quote_volume": 67.165, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 19.1026}, {"ts": 1771457460000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 4459.0, "quote_volume": 203.7763, "trades": 3, "taker_buy_volume": 1084.0, "taker_buy_quote": 49.5388}, {"ts": 1771457520000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 310.0, "quote_volume": 14.167, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.167}, {"ts": 1771457580000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457640000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3827.0, "quote_volume": 174.8939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457700000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3620.0, "quote_volume": 165.434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457760000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457820000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3480.0, "quote_volume": 159.036, "trades": 2, "taker_buy_volume": 3480.0, "taker_buy_quote": 159.036}, {"ts": 1771457880000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 111.0, "quote_volume": 5.0838, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 5.0838}, {"ts": 1771457940000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 194.0, "quote_volume": 8.8658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458000000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458180000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458240000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458300000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 8773.0, "quote_volume": 401.8034, "trades": 9, "taker_buy_volume": 3901.0, "taker_buy_quote": 178.6658}, {"ts": 1771458360000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458420000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 3687.0, "quote_volume": 168.8646, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 154.575}, {"ts": 1771458480000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 1043.0, "quote_volume": 47.8737, "trades": 3, "taker_buy_volume": 1043.0, "taker_buy_quote": 47.8737}, {"ts": 1771458600000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458660000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458720000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458780000, "open": 0.0459, "high": 0.0462, "low": 0.0459, "close": 0.0462, "volume": 329183.0, "quote_volume": 15153.3591, "trades": 86, "taker_buy_volume": 297768.0, "taker_buy_quote": 13708.8835}, {"ts": 1771458840000, "open": 0.046, "high": 0.0466, "low": 0.046, "close": 0.0463, "volume": 470698.0, "quote_volume": 21786.3053, "trades": 129, "taker_buy_volume": 303030.0, "taker_buy_quote": 14037.6932}, {"ts": 1771458900000, "open": 0.0461, "high": 0.0462, "low": 0.0461, "close": 0.0462, "volume": 44338.0, "quote_volume": 2045.084, "trades": 21, "taker_buy_volume": 7807.0, "taker_buy_quote": 360.3459}, {"ts": 1771458960000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459140000, "open": 0.0462, "high": 0.0462, "low": 0.0462, "close": 0.0462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459200000, "open": 0.0462, "high": 0.0462, "low": 0.0461, "close": 0.0461, "volume": 10533.0, "quote_volume": 485.6921, "trades": 6, "taker_buy_volume": 4898.0, "taker_buy_quote": 225.9186}, {"ts": 1771459260000, "open": 0.0462, "high": 0.0464, "low": 0.0462, "close": 0.0464, "volume": 63681.0, "quote_volume": 2950.8633, "trades": 20, "taker_buy_volume": 36086.0, "taker_buy_quote": 1671.924}, {"ts": 1771459320000, "open": 0.0465, "high": 0.047, "low": 0.0463, "close": 0.0464, "volume": 767152.0, "quote_volume": 35783.3981, "trades": 195, "taker_buy_volume": 418656.0, "taker_buy_quote": 19550.7191}, {"ts": 1771459380000, "open": 0.0466, "high": 0.0466, "low": 0.0461, "close": 0.0461, "volume": 66700.0, "quote_volume": 3089.3765, "trades": 35, "taker_buy_volume": 3803.0, "taker_buy_quote": 177.0598}, {"ts": 1771459440000, "open": 0.046, "high": 0.0461, "low": 0.0459, "close": 0.046, "volume": 17326.0, "quote_volume": 797.3395, "trades": 23, "taker_buy_volume": 790.0, "taker_buy_quote": 36.3899}, {"ts": 1771459500000, "open": 0.0461, "high": 0.0461, "low": 0.046, "close": 0.0461, "volume": 9296.0, "quote_volume": 428.4246, "trades": 4, "taker_buy_volume": 4813.0, "taker_buy_quote": 221.8793}, {"ts": 1771459560000, "open": 0.0461, "high": 0.0461, "low": 0.0461, "close": 0.0461, "volume": 6473.0, "quote_volume": 298.4053, "trades": 3, "taker_buy_volume": 3261.0, "taker_buy_quote": 150.3321}, {"ts": 1771459620000, "open": 0.0461, "high": 0.0461, "low": 0.0457, "close": 0.0457, "volume": 118730.0, "quote_volume": 5435.9467, "trades": 39, "taker_buy_volume": 27337.0, "taker_buy_quote": 1250.7282}, {"ts": 1771459680000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3375.0, "quote_volume": 154.2375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459740000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 3594.0, "quote_volume": 164.2458, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 10.0083}, {"ts": 1771459800000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 7948.0, "quote_volume": 363.2236, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 91.4}, {"ts": 1771459860000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 10400.0, "quote_volume": 474.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459920000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 1312.0, "quote_volume": 59.9584, "trades": 1, "taker_buy_volume": 1312.0, "taker_buy_quote": 59.9584}, {"ts": 1771459980000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 14905.0, "quote_volume": 679.668, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460100000, "open": 0.0456, "high": 0.0457, "low": 0.0456, "close": 0.0457, "volume": 2991.0, "quote_volume": 136.4172, "trades": 4, "taker_buy_volume": 276.0, "taker_buy_quote": 12.6132}, {"ts": 1771460160000, "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 46540.0, "quote_volume": 2126.1567, "trades": 26, "taker_buy_volume": 28580.0, "taker_buy_quote": 1306.106}, {"ts": 1771460220000, "open": 0.0456, "high": 0.0456, "low": 0.0451, "close": 0.0452, "volume": 182640.0, "quote_volume": 8289.8645, "trades": 123, "taker_buy_volume": 4451.0, "taker_buy_quote": 201.1984}, {"ts": 1771460280000, "open": 0.0452, "high": 0.0453, "low": 0.0449, "close": 0.045, "volume": 202014.0, "quote_volume": 9124.4355, "trades": 85, "taker_buy_volume": 102187.0, "taker_buy_quote": 4622.7138}, {"ts": 1771460340000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.045, "volume": 70016.0, "quote_volume": 3150.4518, "trades": 13, "taker_buy_volume": 63234.0, "taker_buy_quote": 2845.53}, {"ts": 1771460400000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 34825.0, "quote_volume": 1570.6075, "trades": 10, "taker_buy_volume": 17033.0, "taker_buy_quote": 768.1883}, {"ts": 1771460460000, "open": 0.0449, "high": 0.0451, "low": 0.0449, "close": 0.045, "volume": 6394.0, "quote_volume": 287.7059, "trades": 8, "taker_buy_volume": 2636.0, "taker_buy_quote": 118.6333}, {"ts": 1771460520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 7534.0, "quote_volume": 338.2766, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 151.5375}, {"ts": 1771460580000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 7623.0, "quote_volume": 342.345, "trades": 5, "taker_buy_volume": 723.0, "taker_buy_quote": 32.535}, {"ts": 1771460640000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 10012.0, "quote_volume": 448.5488, "trades": 4, "taker_buy_volume": 112.0, "taker_buy_quote": 5.0288}, {"ts": 1771460700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 20000.0, "quote_volume": 896.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460760000, "open": 0.0448, "high": 0.0449, "low": 0.0446, "close": 0.0449, "volume": 220728.0, "quote_volume": 9871.3021, "trades": 44, "taker_buy_volume": 18677.0, "taker_buy_quote": 835.8298}, {"ts": 1771460820000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 268.0, "quote_volume": 12.0332, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 12.0332}, {"ts": 1771460880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460940000, "open": 0.0448, "high": 0.0448, "low": 0.0445, "close": 0.0446, "volume": 112901.0, "quote_volume": 5041.8859, "trades": 29, "taker_buy_volume": 52249.0, "taker_buy_quote": 2330.539}, {"ts": 1771461000000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 52756.0, "quote_volume": 2345.6573, "trades": 10, "taker_buy_volume": 153.0, "taker_buy_quote": 6.8238}, {"ts": 1771461060000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0444, "volume": 208721.0, "quote_volume": 9257.5495, "trades": 82, "taker_buy_volume": 52520.0, "taker_buy_quote": 2332.0897}, {"ts": 1771461120000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 13507.0, "quote_volume": 599.6817, "trades": 16, "taker_buy_volume": 9841.0, "taker_buy_quote": 436.9404}, {"ts": 1771461180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 24112.0, "quote_volume": 1070.5728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461240000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 9520.0, "quote_volume": 422.5037, "trades": 9, "taker_buy_volume": 2731.0, "taker_buy_quote": 121.2564}, {"ts": 1771461300000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 744.0, "quote_volume": 33.076, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 33.076}, {"ts": 1771461360000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 88956.0, "quote_volume": 3962.9756, "trades": 30, "taker_buy_volume": 50858.0, "taker_buy_quote": 2265.504}, {"ts": 1771461420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 14731.0, "quote_volume": 657.0026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 37623.0, "quote_volume": 1674.4254, "trades": 7, "taker_buy_volume": 2019.0, "taker_buy_quote": 90.0474}, {"ts": 1771461540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 337.0, "quote_volume": 15.0302, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 15.0302}, {"ts": 1771461600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1345.0, "quote_volume": 59.987, "trades": 2, "taker_buy_volume": 1345.0, "taker_buy_quote": 59.987}, {"ts": 1771461660000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 17628.0, "quote_volume": 785.8181, "trades": 8, "taker_buy_volume": 12917.0, "taker_buy_quote": 576.0982}, {"ts": 1771461720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 25773.0, "quote_volume": 1149.4758, "trades": 5, "taker_buy_volume": 1719.0, "taker_buy_quote": 76.6674}, {"ts": 1771461840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1625.0, "quote_volume": 72.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 5062.0, "quote_volume": 225.7652, "trades": 4, "taker_buy_volume": 1168.0, "taker_buy_quote": 52.0928}, {"ts": 1771462080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0444, "volume": 134766.0, "quote_volume": 5983.5058, "trades": 21, "taker_buy_volume": 20737.0, "taker_buy_quote": 920.8506}, {"ts": 1771462200000, "open": 0.0444, "high": 0.0444, "low": 0.044, "close": 0.0442, "volume": 99353.0, "quote_volume": 4384.1285, "trades": 27, "taker_buy_volume": 3123.0, "taker_buy_quote": 138.2612}, {"ts": 1771462260000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 25571.0, "quote_volume": 1129.8206, "trades": 26, "taker_buy_volume": 25571.0, "taker_buy_quote": 1129.8206}, {"ts": 1771462320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 544.0, "quote_volume": 24.0448, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 24.0448}, {"ts": 1771462380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 168.0, "quote_volume": 7.4256, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 7.4256}, {"ts": 1771462440000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 5199.0, "quote_volume": 229.5503, "trades": 3, "taker_buy_volume": 2744.0, "taker_buy_quote": 121.2848}, {"ts": 1771462500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 226.0, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.9666}, {"ts": 1771462560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 226.0, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.9666}, {"ts": 1771462680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1856.0, "quote_volume": 81.8496, "trades": 2, "taker_buy_volume": 1856.0, "taker_buy_quote": 81.8496}, {"ts": 1771462740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462800000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 24675.0, "quote_volume": 1088.787, "trades": 17, "taker_buy_volume": 10878.0, "taker_buy_quote": 480.3268}, {"ts": 1771462860000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 23575.0, "quote_volume": 1046.8364, "trades": 14, "taker_buy_volume": 22337.0, "taker_buy_quote": 991.8289}, {"ts": 1771462920000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 4927.0, "quote_volume": 219.2279, "trades": 4, "taker_buy_volume": 2736.0, "taker_buy_quote": 121.752}, {"ts": 1771462980000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 16276.0, "quote_volume": 724.8025, "trades": 8, "taker_buy_volume": 11837.0, "taker_buy_quote": 527.1503}, {"ts": 1771463040000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 10701.0, "quote_volume": 476.532, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.525}, {"ts": 1771463100000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 24688.0, "quote_volume": 1102.7874, "trades": 11, "taker_buy_volume": 10264.0, "taker_buy_quote": 458.8008}, {"ts": 1771463160000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 1141.0, "quote_volume": 50.9323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 11476.0, "quote_volume": 512.9772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4426.0, "quote_volume": 197.3996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463520000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 15377.0, "quote_volume": 687.6319, "trades": 5, "taker_buy_volume": 12303.0, "taker_buy_quote": 550.2241}, {"ts": 1771463580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3375.0, "quote_volume": 151.2, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 151.2}, {"ts": 1771463640000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 3516.0, "quote_volume": 157.5309, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 157.5309}, {"ts": 1771463700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 534.0, "quote_volume": 23.9232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 22676.0, "quote_volume": 1015.8848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 258.0, "quote_volume": 11.5326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463940000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464060000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 2802.0, "quote_volume": 125.4494, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 89.6}, {"ts": 1771464120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 211.0, "quote_volume": 9.4528, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.4528}, {"ts": 1771464180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 8223.0, "quote_volume": 367.5681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464660000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 39032.0, "quote_volume": 1751.2585, "trades": 8, "taker_buy_volume": 198.0, "taker_buy_quote": 8.8902}, {"ts": 1771464720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 5712.0, "quote_volume": 255.8976, "trades": 2, "taker_buy_volume": 5712.0, "taker_buy_quote": 255.8976}, {"ts": 1771464780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 2336.0, "quote_volume": 104.6528, "trades": 1, "taker_buy_volume": 2336.0, "taker_buy_quote": 104.6528}, {"ts": 1771464840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 17831.0, "quote_volume": 798.8288, "trades": 11, "taker_buy_volume": 12122.0, "taker_buy_quote": 543.0656}, {"ts": 1771465080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 178.0, "quote_volume": 7.9566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1918.0, "quote_volume": 85.7346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 2334.0, "quote_volume": 104.5632, "trades": 1, "taker_buy_volume": 2334.0, "taker_buy_quote": 104.5632}, {"ts": 1771465260000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 143.0, "quote_volume": 6.4207, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 6.4207}, {"ts": 1771465320000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 26628.0, "quote_volume": 1197.8625, "trades": 8, "taker_buy_volume": 26405.0, "taker_buy_quote": 1187.8498}, {"ts": 1771465380000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 17497.0, "quote_volume": 787.365, "trades": 6, "taker_buy_volume": 12520.0, "taker_buy_quote": 563.4}, {"ts": 1771465440000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 3705.0, "quote_volume": 166.6454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465560000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2682.0, "quote_volume": 120.4218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465620000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465680000, "open": 0.0448, "high": 0.0448, "low": 0.0446, "close": 0.0446, "volume": 83156.0, "quote_volume": 3721.6899, "trades": 24, "taker_buy_volume": 10121.0, "taker_buy_quote": 452.6838}, {"ts": 1771465740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 9277.0, "quote_volume": 414.6819, "trades": 1, "taker_buy_volume": 9277.0, "taker_buy_quote": 414.6819}, {"ts": 1771465800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 33686.0, "quote_volume": 1505.7642, "trades": 5, "taker_buy_volume": 10800.0, "taker_buy_quote": 482.76}, {"ts": 1771465860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 5576.0, "quote_volume": 249.2472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 5693.0, "quote_volume": 253.9078, "trades": 2, "taker_buy_volume": 2318.0, "taker_buy_quote": 103.3828}, {"ts": 1771466100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 13414.0, "quote_volume": 599.6058, "trades": 3, "taker_buy_volume": 13414.0, "taker_buy_quote": 599.6058}, {"ts": 1771466220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 5196.0, "quote_volume": 232.2612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 301.0, "quote_volume": 13.4547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466520000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 10411.0, "quote_volume": 465.7727, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 100418.0, "quote_volume": 4488.953, "trades": 17, "taker_buy_volume": 12480.0, "taker_buy_quote": 558.1244}, {"ts": 1771466760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 11454.0, "quote_volume": 511.9938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 20536.0, "quote_volume": 917.9592, "trades": 6, "taker_buy_volume": 16641.0, "taker_buy_quote": 743.8527}, {"ts": 1771466940000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467060000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 40930.0, "quote_volume": 1832.372, "trades": 13, "taker_buy_volume": 17302.0, "taker_buy_quote": 775.1296}, {"ts": 1771467120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4822.0, "quote_volume": 216.0256, "trades": 2, "taker_buy_volume": 4822.0, "taker_buy_quote": 216.0256}, {"ts": 1771467180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 7874.0, "quote_volume": 352.7552, "trades": 5, "taker_buy_volume": 3979.0, "taker_buy_quote": 178.2592}, {"ts": 1771467300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 669.0, "quote_volume": 29.9712, "trades": 1, "taker_buy_volume": 669.0, "taker_buy_quote": 29.9712}, {"ts": 1771467480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467540000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 10175.0, "quote_volume": 455.84, "trades": 3, "taker_buy_volume": 10175.0, "taker_buy_quote": 455.84}, {"ts": 1771467720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1029.0, "quote_volume": 45.9963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 752.0, "quote_volume": 33.6144, "trades": 1, "taker_buy_volume": 752.0, "taker_buy_quote": 33.6144}, {"ts": 1771468500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 111.0, "quote_volume": 4.9617, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 4.9617}, {"ts": 1771468560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 527.0, "quote_volume": 23.5569, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.5569}, {"ts": 1771468740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 463.0, "quote_volume": 20.6498, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 20.6498}, {"ts": 1771468800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3177.0, "quote_volume": 141.6942, "trades": 3, "taker_buy_volume": 1504.0, "taker_buy_quote": 67.0784}, {"ts": 1771468860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2242.0, "quote_volume": 99.9932, "trades": 1, "taker_buy_volume": 2242.0, "taker_buy_quote": 99.9932}, {"ts": 1771468920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3375.0, "quote_volume": 150.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7615.0, "quote_volume": 339.629, "trades": 7, "taker_buy_volume": 6780.0, "taker_buy_quote": 302.388}, {"ts": 1771469160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0445, "volume": 32452.0, "quote_volume": 1443.9584, "trades": 19, "taker_buy_volume": 25994.0, "taker_buy_quote": 1156.2302}, {"ts": 1771469400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 23202.0, "quote_volume": 1032.489, "trades": 3, "taker_buy_volume": 23202.0, "taker_buy_quote": 1032.489}, {"ts": 1771469460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 464.0, "quote_volume": 20.6944, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.6944}, {"ts": 1771469520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5823.0, "quote_volume": 259.1235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3375.0, "quote_volume": 150.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.1875}, {"ts": 1771469700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2781.0, "quote_volume": 123.7545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469880000, "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 37025.0, "quote_volume": 1644.7889, "trades": 13, "taker_buy_volume": 4234.0, "taker_buy_quote": 188.4417}, {"ts": 1771469940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2569.0, "quote_volume": 114.3205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 85697.0, "quote_volume": 3813.5165, "trades": 17, "taker_buy_volume": 28818.0, "taker_buy_quote": 1282.401}, {"ts": 1771470060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 16875.0, "quote_volume": 750.9375, "trades": 5, "taker_buy_volume": 6750.0, "taker_buy_quote": 300.375}, {"ts": 1771470180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470240000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 52576.0, "quote_volume": 2348.4188, "trades": 24, "taker_buy_volume": 37787.0, "taker_buy_quote": 1688.446}, {"ts": 1771470300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8409.0, "quote_volume": 375.0414, "trades": 15, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.525}, {"ts": 1771470420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4100.0, "quote_volume": 182.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3800.0, "quote_volume": 168.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1659.0, "quote_volume": 73.6596, "trades": 2, "taker_buy_volume": 1659.0, "taker_buy_quote": 73.6596}, {"ts": 1771470780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 21071.0, "quote_volume": 935.5524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3375.0, "quote_volume": 150.1875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.1875}, {"ts": 1771471020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5229.0, "quote_volume": 232.6905, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.1875}, {"ts": 1771471080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 8426.0, "quote_volume": 374.957, "trades": 4, "taker_buy_volume": 8426.0, "taker_buy_quote": 374.957}, {"ts": 1771471200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 52745.0, "quote_volume": 2342.746, "trades": 69, "taker_buy_volume": 12731.0, "taker_buy_quote": 566.1244}, {"ts": 1771471320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 134.0, "quote_volume": 5.963, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 5.963}, {"ts": 1771471500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471560000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 10789.0, "quote_volume": 480.1329, "trades": 5, "taker_buy_volume": 7516.0, "taker_buy_quote": 334.4844}, {"ts": 1771471620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 113.0, "quote_volume": 5.0398, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 5.0398}, {"ts": 1771471680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1400.0, "quote_volume": 62.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471920000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 32941.0, "quote_volume": 1465.8953, "trades": 63, "taker_buy_volume": 3583.0, "taker_buy_quote": 159.4643}, {"ts": 1771471980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3948.0, "quote_volume": 175.686, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472160000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 46419.0, "quote_volume": 2066.3925, "trades": 60, "taker_buy_volume": 11505.0, "taker_buy_quote": 512.7195}, {"ts": 1771472220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 801.0, "quote_volume": 35.6445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 618.0, "quote_volume": 27.4392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4051.0, "quote_volume": 179.8644, "trades": 2, "taker_buy_volume": 4051.0, "taker_buy_quote": 179.8644}, {"ts": 1771472460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4163.0, "quote_volume": 185.2535, "trades": 3, "taker_buy_volume": 4005.0, "taker_buy_quote": 178.2225}, {"ts": 1771472700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3217.0, "quote_volume": 143.1565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2097.0, "quote_volume": 93.5262, "trades": 1, "taker_buy_volume": 2097.0, "taker_buy_quote": 93.5262}, {"ts": 1771473360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 672.0, "quote_volume": 29.9712, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 29.9712}, {"ts": 1771473480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4928.0, "quote_volume": 219.7888, "trades": 2, "taker_buy_volume": 4928.0, "taker_buy_quote": 219.7888}, {"ts": 1771473600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 13752.0, "quote_volume": 611.964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 2438.0, "quote_volume": 108.5172, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 11.6852}, {"ts": 1771473780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2738.0, "quote_volume": 122.1148, "trades": 5, "taker_buy_volume": 2738.0, "taker_buy_quote": 122.1148}, {"ts": 1771473840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1020.0, "quote_volume": 45.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 12027.0, "quote_volume": 533.9988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3375.0, "quote_volume": 149.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 10962.0, "quote_volume": 486.7128, "trades": 3, "taker_buy_volume": 10962.0, "taker_buy_quote": 486.7128}, {"ts": 1771474440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 86503.0, "quote_volume": 3849.3835, "trades": 27, "taker_buy_volume": 81851.0, "taker_buy_quote": 3642.3695}, {"ts": 1771474680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3244.0, "quote_volume": 144.358, "trades": 2, "taker_buy_volume": 3244.0, "taker_buy_quote": 144.358}, {"ts": 1771474740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4758.0, "quote_volume": 211.731, "trades": 3, "taker_buy_volume": 4758.0, "taker_buy_quote": 211.731}, {"ts": 1771474800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2148.0, "quote_volume": 95.8008, "trades": 1, "taker_buy_volume": 2148.0, "taker_buy_quote": 95.8008}, {"ts": 1771474860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 6236.0, "quote_volume": 277.502, "trades": 4, "taker_buy_volume": 6236.0, "taker_buy_quote": 277.502}, {"ts": 1771474920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3232.0, "quote_volume": 143.824, "trades": 3, "taker_buy_volume": 3232.0, "taker_buy_quote": 143.824}, {"ts": 1771474980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3033.0, "quote_volume": 134.9685, "trades": 2, "taker_buy_volume": 3033.0, "taker_buy_quote": 134.9685}, {"ts": 1771475040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4503.0, "quote_volume": 200.3835, "trades": 3, "taker_buy_volume": 4503.0, "taker_buy_quote": 200.3835}, {"ts": 1771475100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2821.0, "quote_volume": 125.5345, "trades": 2, "taker_buy_volume": 2821.0, "taker_buy_quote": 125.5345}, {"ts": 1771475160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3040.0, "quote_volume": 135.28, "trades": 2, "taker_buy_volume": 3040.0, "taker_buy_quote": 135.28}, {"ts": 1771475220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 142.0, "quote_volume": 6.319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476060000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 21142.0, "quote_volume": 942.6634, "trades": 20, "taker_buy_volume": 11647.0, "taker_buy_quote": 519.4562}, {"ts": 1771476120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1069.0, "quote_volume": 47.6774, "trades": 3, "taker_buy_volume": 1069.0, "taker_buy_quote": 47.6774}, {"ts": 1771476180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 201.0, "quote_volume": 8.9646, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.9646}, {"ts": 1771476420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 672.0, "quote_volume": 29.9712, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 29.9712}, {"ts": 1771477080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 985.0, "quote_volume": 43.931, "trades": 3, "taker_buy_volume": 985.0, "taker_buy_quote": 43.931}, {"ts": 1771477140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 16540.0, "quote_volume": 737.684, "trades": 3, "taker_buy_volume": 16540.0, "taker_buy_quote": 737.684}, {"ts": 1771477380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3375.0, "quote_volume": 150.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477740000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 15600.0, "quote_volume": 697.277, "trades": 8, "taker_buy_volume": 14343.0, "taker_buy_quote": 641.1321}, {"ts": 1771477800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477860000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 40390.0, "quote_volume": 1810.2702, "trades": 13, "taker_buy_volume": 37050.0, "taker_buy_quote": 1660.6382}, {"ts": 1771477920000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 26051.0, "quote_volume": 1167.0848, "trades": 6, "taker_buy_volume": 22676.0, "taker_buy_quote": 1015.8848}, {"ts": 1771477980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 39961.0, "quote_volume": 1790.2528, "trades": 6, "taker_buy_volume": 36586.0, "taker_buy_quote": 1639.0528}, {"ts": 1771478040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 139.0, "quote_volume": 6.2411, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 6.2411}, {"ts": 1771478220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 92201.0, "quote_volume": 4140.0323, "trades": 39, "taker_buy_volume": 92201.0, "taker_buy_quote": 4140.0323}, {"ts": 1771478340000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 1981.0, "quote_volume": 88.7722, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 10.5066}, {"ts": 1771478400000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 30805.0, "quote_volume": 1380.9408, "trades": 7, "taker_buy_volume": 14383.0, "taker_buy_quote": 645.2352}, {"ts": 1771478460000, "open": 0.0449, "high": 0.0449, "low": 0.0447, "close": 0.0447, "volume": 48584.0, "quote_volume": 2175.9546, "trades": 12, "taker_buy_volume": 14649.0, "taker_buy_quote": 657.0651}, {"ts": 1771478520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2900.0, "quote_volume": 129.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3375.0, "quote_volume": 150.525, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.525}, {"ts": 1771478760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 225.0, "quote_volume": 10.035, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 10.035}, {"ts": 1771478820000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 19703.0, "quote_volume": 876.7991, "trades": 10, "taker_buy_volume": 9578.0, "taker_buy_quote": 426.2366}, {"ts": 1771478880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3991.0, "quote_volume": 177.9986, "trades": 2, "taker_buy_volume": 3991.0, "taker_buy_quote": 177.9986}, {"ts": 1771479120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 13052.0, "quote_volume": 583.4244, "trades": 3, "taker_buy_volume": 13052.0, "taker_buy_quote": 583.4244}, {"ts": 1771479180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479240000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 16050.0, "quote_volume": 717.435, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 18146.0, "quote_volume": 811.1262, "trades": 3, "taker_buy_volume": 17824.0, "taker_buy_quote": 796.7328}, {"ts": 1771479540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3053.0, "quote_volume": 136.4691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3686.0, "quote_volume": 164.7642, "trades": 2, "taker_buy_volume": 3686.0, "taker_buy_quote": 164.7642}, {"ts": 1771480140000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 21964.0, "quote_volume": 983.9544, "trades": 6, "taker_buy_volume": 21636.0, "taker_buy_quote": 969.2928}, {"ts": 1771480200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1299.0, "quote_volume": 58.0653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480560000, "open": 0.0449, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 213228.0, "quote_volume": 9585.5118, "trades": 69, "taker_buy_volume": 182227.0, "taker_buy_quote": 8196.0603}, {"ts": 1771480620000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 39941.0, "quote_volume": 1790.6629, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480800000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 31630.0, "quote_volume": 1420.187, "trades": 8, "taker_buy_volume": 31630.0, "taker_buy_quote": 1420.187}, {"ts": 1771480860000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 15288.0, "quote_volume": 687.96, "trades": 5, "taker_buy_volume": 15288.0, "taker_buy_quote": 687.96}, {"ts": 1771480980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 248.0, "quote_volume": 11.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 975.0, "quote_volume": 43.9725, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 5.9081}, {"ts": 1771481160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 345.0, "quote_volume": 15.5595, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 15.5595}, {"ts": 1771481340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481460000, "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 120289.0, "quote_volume": 5425.3586, "trades": 114, "taker_buy_volume": 120289.0, "taker_buy_quote": 5425.3586}, {"ts": 1771481520000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 2559.0, "quote_volume": 115.3956, "trades": 3, "taker_buy_volume": 2406.0, "taker_buy_quote": 108.5106}, {"ts": 1771481580000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 480.0, "quote_volume": 21.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 5353.0, "quote_volume": 240.885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1110.0, "quote_volume": 49.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3375.0, "quote_volume": 151.875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 151.875}, {"ts": 1771481880000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 6676.0, "quote_volume": 301.0876, "trades": 3, "taker_buy_volume": 3403.0, "taker_buy_quote": 153.4753}, {"ts": 1771482000000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 4466.0, "quote_volume": 201.4166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482120000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 29087.0, "quote_volume": 1311.8237, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482300000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3332.0, "quote_volume": 150.2732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482420000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3273.0, "quote_volume": 147.6123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482480000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3273.0, "quote_volume": 147.6123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482600000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482660000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482720000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482840000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482900000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483020000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483080000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483200000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483320000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2667.0, "quote_volume": 120.2817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483380000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483500000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483560000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3942.0, "quote_volume": 177.39, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 844.0, "quote_volume": 37.98, "trades": 1, "taker_buy_volume": 844.0, "taker_buy_quote": 37.98}, {"ts": 1771483680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483980000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484040000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484100000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 333.0, "quote_volume": 15.0183, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 15.0183}, {"ts": 1771484280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 567.0, "quote_volume": 25.5717, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 25.5717}, {"ts": 1771484340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484400000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484520000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484580000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484640000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3375.0, "quote_volume": 152.2125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484880000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484940000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 295.0, "quote_volume": 13.2863, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 5.0963}, {"ts": 1771485060000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3389.0, "quote_volume": 152.8439, "trades": 2, "taker_buy_volume": 3262.0, "taker_buy_quote": 147.1162}, {"ts": 1771485120000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3375.0, "quote_volume": 152.2125, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 152.2125}, {"ts": 1771485240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485300000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 234.0, "quote_volume": 10.5534, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.5534}, {"ts": 1771485420000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485480000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485600000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 150.0, "quote_volume": 6.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485660000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485720000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3375.0, "quote_volume": 151.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485960000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486020000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486080000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 5688.0, "quote_volume": 255.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486140000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486200000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3543.0, "quote_volume": 159.7893, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 7.5768}, {"ts": 1771486260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486320000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486380000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 3976.0, "quote_volume": 179.7152, "trades": 3, "taker_buy_volume": 3751.0, "taker_buy_quote": 169.5452}, {"ts": 1771486560000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1106.0, "quote_volume": 49.9912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486620000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486680000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 144.0, "quote_volume": 6.5088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486740000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 6133.0, "quote_volume": 276.9214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486980000, "open": 0.0451, "high": 0.0451, "low": 0.0448, "close": 0.0449, "volume": 480591.0, "quote_volume": 21548.496, "trades": 77, "taker_buy_volume": 201071.0, "taker_buy_quote": 9009.8532}, {"ts": 1771487040000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2405.0, "quote_volume": 107.9845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487100000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 44493.0, "quote_volume": 1997.7357, "trades": 1, "taker_buy_volume": 44493.0, "taker_buy_quote": 1997.7357}, {"ts": 1771487280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487340000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 4846.0, "quote_volume": 218.07, "trades": 2, "taker_buy_volume": 4846.0, "taker_buy_quote": 218.07}, {"ts": 1771487400000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487460000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487520000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4251.0, "quote_volume": 190.8699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487580000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487640000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 429.0, "quote_volume": 19.2621, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 19.2621}, {"ts": 1771487700000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487760000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487820000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487880000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 448.0, "quote_volume": 20.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 3763.0, "quote_volume": 168.9587, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 151.5375}, {"ts": 1771488300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488360000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488420000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488480000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488540000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488600000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 2780.0, "quote_volume": 124.4653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1174.0, "quote_volume": 52.4778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3375.0, "quote_volume": 150.525, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.525}, {"ts": 1771489380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3375.0, "quote_volume": 150.525, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.525}, {"ts": 1771489500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 6620.0, "quote_volume": 294.59, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.1875}, {"ts": 1771489920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 270.0, "quote_volume": 11.988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 959.0, "quote_volume": 42.5796, "trades": 1, "taker_buy_volume": 959.0, "taker_buy_quote": 42.5796}, {"ts": 1771490100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3532.0, "quote_volume": 157.174, "trades": 2, "taker_buy_volume": 3532.0, "taker_buy_quote": 157.174}, {"ts": 1771490220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490280000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 3689.0, "quote_volume": 163.823, "trades": 3, "taker_buy_volume": 3689.0, "taker_buy_quote": 163.823}, {"ts": 1771490340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 22716.0, "quote_volume": 1012.49, "trades": 6, "taker_buy_volume": 22716.0, "taker_buy_quote": 1012.49}, {"ts": 1771490580000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 17614.0, "quote_volume": 783.148, "trades": 7, "taker_buy_volume": 17614.0, "taker_buy_quote": 783.148}, {"ts": 1771490640000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 25047.0, "quote_volume": 1114.254, "trades": 4, "taker_buy_volume": 25047.0, "taker_buy_quote": 1114.254}, {"ts": 1771490700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490760000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 26636.0, "quote_volume": 1184.5559, "trades": 10, "taker_buy_volume": 22550.0, "taker_buy_quote": 1003.1375}, {"ts": 1771490820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 532.0, "quote_volume": 23.674, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 23.674}, {"ts": 1771490880000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 33952.0, "quote_volume": 1508.259, "trades": 12, "taker_buy_volume": 11277.0, "taker_buy_quote": 501.489}, {"ts": 1771490940000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 20624.0, "quote_volume": 917.093, "trades": 6, "taker_buy_volume": 17249.0, "taker_buy_quote": 767.243}, {"ts": 1771491000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9633.0, "quote_volume": 427.7052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 11220.0, "quote_volume": 498.168, "trades": 4, "taker_buy_volume": 6750.0, "taker_buy_quote": 299.7}, {"ts": 1771491120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2677.0, "quote_volume": 118.8588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 244.0, "quote_volume": 10.8336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 15321.0, "quote_volume": 681.7845, "trades": 5, "taker_buy_volume": 12284.0, "taker_buy_quote": 546.638}, {"ts": 1771491360000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 27897.0, "quote_volume": 1243.8687, "trades": 9, "taker_buy_volume": 27897.0, "taker_buy_quote": 1243.8687}, {"ts": 1771491420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 16876.0, "quote_volume": 750.982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491480000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 19033.0, "quote_volume": 847.8798, "trades": 6, "taker_buy_volume": 12488.0, "taker_buy_quote": 556.6273}, {"ts": 1771491540000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 14515.0, "quote_volume": 646.7043, "trades": 3, "taker_buy_volume": 11243.0, "taker_buy_quote": 501.1003}, {"ts": 1771491600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491720000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 21124.0, "quote_volume": 942.915, "trades": 6, "taker_buy_volume": 11221.0, "taker_buy_quote": 501.2412}, {"ts": 1771491780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8041.0, "quote_volume": 358.6286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3375.0, "quote_volume": 150.525, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.525}, {"ts": 1771491960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 223.0, "quote_volume": 9.9681, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.9681}, {"ts": 1771492020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3152.0, "quote_volume": 140.8944, "trades": 1, "taker_buy_volume": 3152.0, "taker_buy_quote": 140.8944}, {"ts": 1771492080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7660.0, "quote_volume": 341.636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 16623.0, "quote_volume": 741.3858, "trades": 5, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.525}, {"ts": 1771492200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2311.0, "quote_volume": 103.0706, "trades": 1, "taker_buy_volume": 2311.0, "taker_buy_quote": 103.0706}, {"ts": 1771492620000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 11391.0, "quote_volume": 509.1634, "trades": 3, "taker_buy_volume": 11248.0, "taker_buy_quote": 502.7856}, {"ts": 1771492680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 462.0, "quote_volume": 20.6514, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.6514}, {"ts": 1771492800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 188.0, "quote_volume": 8.4036, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 8.4036}, {"ts": 1771492860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492980000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 9732.0, "quote_volume": 435.9765, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 7.6437}, {"ts": 1771493040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 134.0, "quote_volume": 5.9898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 15214.0, "quote_volume": 680.0658, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493280000, "open": 0.0447, "high": 0.0448, "low": 0.0446, "close": 0.0447, "volume": 129093.0, "quote_volume": 5770.0829, "trades": 23, "taker_buy_volume": 30804.0, "taker_buy_quote": 1378.6692}, {"ts": 1771493340000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 11202.0, "quote_volume": 501.5121, "trades": 3, "taker_buy_volume": 11202.0, "taker_buy_quote": 501.5121}, {"ts": 1771493400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493520000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 19928.0, "quote_volume": 891.5633, "trades": 7, "taker_buy_volume": 11192.0, "taker_buy_quote": 501.0641}, {"ts": 1771493580000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 3786.0, "quote_volume": 169.2753, "trades": 3, "taker_buy_volume": 3786.0, "taker_buy_quote": 169.2753}, {"ts": 1771493640000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 6648.0, "quote_volume": 296.8383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 19531.0, "quote_volume": 871.0826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494000000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 25694.0, "quote_volume": 1150.0889, "trades": 6, "taker_buy_volume": 22421.0, "taker_buy_quote": 1003.7858}, {"ts": 1771494060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 16183.0, "quote_volume": 723.3801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3039.0, "quote_volume": 135.8433, "trades": 1, "taker_buy_volume": 3039.0, "taker_buy_quote": 135.8433}, {"ts": 1771494480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8041.0, "quote_volume": 358.6286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 868.0, "quote_volume": 38.7128, "trades": 1, "taker_buy_volume": 868.0, "taker_buy_quote": 38.7128}, {"ts": 1771494600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 448.0, "quote_volume": 19.9808, "trades": 1, "taker_buy_volume": 448.0, "taker_buy_quote": 19.9808}, {"ts": 1771494720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 448.0, "quote_volume": 19.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495080000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 31136.0, "quote_volume": 1385.6899, "trades": 9, "taker_buy_volume": 1379.0, "taker_buy_quote": 61.5034}, {"ts": 1771495140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495380000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 14636.0, "quote_volume": 652.0906, "trades": 5, "taker_buy_volume": 14636.0, "taker_buy_quote": 652.0906}, {"ts": 1771495440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 26330.0, "quote_volume": 1169.052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495560000, "open": 0.0444, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 34846.0, "quote_volume": 1546.7477, "trades": 12, "taker_buy_volume": 22813.0, "taker_buy_quote": 1013.6858}, {"ts": 1771495620000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 15231.0, "quote_volume": 674.8029, "trades": 5, "taker_buy_volume": 12001.0, "taker_buy_quote": 531.7139}, {"ts": 1771495680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 11293.0, "quote_volume": 502.5385, "trades": 1, "taker_buy_volume": 11293.0, "taker_buy_quote": 502.5385}, {"ts": 1771495800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3783.0, "quote_volume": 168.3435, "trades": 2, "taker_buy_volume": 3783.0, "taker_buy_quote": 168.3435}, {"ts": 1771496160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 426.0, "quote_volume": 18.9996, "trades": 1, "taker_buy_volume": 426.0, "taker_buy_quote": 18.9996}, {"ts": 1771496820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 411.0, "quote_volume": 18.3306, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 18.3306}, {"ts": 1771496880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2150.0, "quote_volume": 95.89, "trades": 1, "taker_buy_volume": 2150.0, "taker_buy_quote": 95.89}, {"ts": 1771497120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8326.0, "quote_volume": 371.3396, "trades": 5, "taker_buy_volume": 8326.0, "taker_buy_quote": 371.3396}, {"ts": 1771497300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3741.0, "quote_volume": 166.8486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 231.0, "quote_volume": 10.2795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 10483.0, "quote_volume": 467.5418, "trades": 6, "taker_buy_volume": 10483.0, "taker_buy_quote": 467.5418}, {"ts": 1771497600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497660000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 27336.0, "quote_volume": 1224.6068, "trades": 22, "taker_buy_volume": 23340.0, "taker_buy_quote": 1045.586}, {"ts": 1771497720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 877.0, "quote_volume": 39.2896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498200000, "open": 0.0448, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 26132.0, "quote_volume": 1169.4008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498260000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 27416.0, "quote_volume": 1225.0882, "trades": 4, "taker_buy_volume": 4070.0, "taker_buy_quote": 181.522}, {"ts": 1771498320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 25174.0, "quote_volume": 1122.7604, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7228.0, "quote_volume": 322.3688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 14468.0, "quote_volume": 645.2728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 13144.0, "quote_volume": 586.2224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 114.0, "quote_volume": 5.0958, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 5.0958}, {"ts": 1771498740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498860000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 11226.0, "quote_volume": 501.4647, "trades": 8, "taker_buy_volume": 11226.0, "taker_buy_quote": 501.4647}, {"ts": 1771498920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3273.0, "quote_volume": 145.9758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499100000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 22545.0, "quote_volume": 1007.2913, "trades": 8, "taker_buy_volume": 22443.0, "taker_buy_quote": 1002.7421}, {"ts": 1771499160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 33299.0, "quote_volume": 1485.1354, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 11608.0, "quote_volume": 518.8776, "trades": 9, "taker_buy_volume": 1227.0, "taker_buy_quote": 54.8469}, {"ts": 1771499760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499820000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499880000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499940000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 800.0, "quote_volume": 35.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 458.0, "quote_volume": 20.4391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3393.0, "quote_volume": 151.6671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2153.0, "quote_volume": 96.0238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 6326.0, "quote_volume": 282.7722, "trades": 2, "taker_buy_volume": 6326.0, "taker_buy_quote": 282.7722}, {"ts": 1771501260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3498.0, "quote_volume": 156.3606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2239.0, "quote_volume": 100.0833, "trades": 5, "taker_buy_volume": 2239.0, "taker_buy_quote": 100.0833}, {"ts": 1771501920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 366.0, "quote_volume": 16.3236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502460000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 1986.0, "quote_volume": 88.7501, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 11.175}, {"ts": 1771502520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 448.0, "quote_volume": 20.0256, "trades": 1, "taker_buy_volume": 448.0, "taker_buy_quote": 20.0256}, {"ts": 1771502640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 4786.0, "quote_volume": 213.9342, "trades": 3, "taker_buy_volume": 3581.0, "taker_buy_quote": 160.0707}, {"ts": 1771502760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3220.0, "quote_volume": 143.612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502820000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 16798.0, "quote_volume": 750.3138, "trades": 11, "taker_buy_volume": 14193.0, "taker_buy_quote": 634.1308}, {"ts": 1771502880000, "open": 0.0446, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 12630.0, "quote_volume": 563.996, "trades": 7, "taker_buy_volume": 11221.0, "taker_buy_quote": 501.2412}, {"ts": 1771502940000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 31493.0, "quote_volume": 1407.7371, "trades": 4, "taker_buy_volume": 31493.0, "taker_buy_quote": 1407.7371}, {"ts": 1771503000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 7603.0, "quote_volume": 339.8541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503060000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 386.0, "quote_volume": 17.227, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 5.0958}, {"ts": 1771503120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 7641.0, "quote_volume": 341.5527, "trades": 2, "taker_buy_volume": 3261.0, "taker_buy_quote": 145.7667}, {"ts": 1771503180000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503240000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 29163.0, "quote_volume": 1303.5861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3375.0, "quote_volume": 150.8625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 150.8625}, {"ts": 1771503480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503540000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503600000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503660000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503720000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503780000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 22328.0, "quote_volume": 998.8426, "trades": 4, "taker_buy_volume": 11185.0, "taker_buy_quote": 500.7505}, {"ts": 1771503900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 6604.0, "quote_volume": 295.8592, "trades": 4, "taker_buy_volume": 6604.0, "taker_buy_quote": 295.8592}, {"ts": 1771503960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 6597.0, "quote_volume": 294.8859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 626.0, "quote_volume": 28.0448, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 28.0448}, {"ts": 1771504500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 400.0, "quote_volume": 17.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 9842.0, "quote_volume": 439.9374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504800000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0447, "volume": 12969.0, "quote_volume": 580.4978, "trades": 5, "taker_buy_volume": 12969.0, "taker_buy_quote": 580.4978}, {"ts": 1771504860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3375.0, "quote_volume": 150.8625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 8872.0, "quote_volume": 395.6912, "trades": 2, "taker_buy_volume": 8446.0, "taker_buy_quote": 376.6916}, {"ts": 1771505100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 6908.0, "quote_volume": 307.406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3824.0, "quote_volume": 170.168, "trades": 2, "taker_buy_volume": 3824.0, "taker_buy_quote": 170.168}, {"ts": 1771505580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2393.0, "quote_volume": 106.4885, "trades": 2, "taker_buy_volume": 1775.0, "taker_buy_quote": 78.9875}, {"ts": 1771505640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3375.0, "quote_volume": 149.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3499.0, "quote_volume": 155.3556, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 149.85}, {"ts": 1771506060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 136.0, "quote_volume": 6.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1334.0, "quote_volume": 58.9628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 81513.0, "quote_volume": 3594.7233, "trades": 4, "taker_buy_volume": 13281.0, "taker_buy_quote": 585.6921}, {"ts": 1771506420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2633.0, "quote_volume": 116.1153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3375.0, "quote_volume": 148.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 148.8375}, {"ts": 1771506540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1686.0, "quote_volume": 74.5212, "trades": 2, "taker_buy_volume": 1686.0, "taker_buy_quote": 74.5212}, {"ts": 1771506660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 219.0, "quote_volume": 9.6579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3375.0, "quote_volume": 148.8375, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 148.8375}, {"ts": 1771507200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 5623.0, "quote_volume": 247.412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1052.0, "quote_volume": 46.3932, "trades": 2, "taker_buy_volume": 1052.0, "taker_buy_quote": 46.3932}, {"ts": 1771507440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507740000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 39343.0, "quote_volume": 1728.4864, "trades": 17, "taker_buy_volume": 12284.0, "taker_buy_quote": 539.5071}, {"ts": 1771507800000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 946.0, "quote_volume": 41.5794, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 22.0}, {"ts": 1771507860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 136.0, "quote_volume": 5.9704, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 5.9704}, {"ts": 1771507920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3258.0, "quote_volume": 143.0262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3375.0, "quote_volume": 148.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3375.0, "quote_volume": 148.1625, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 148.1625}, {"ts": 1771508220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 948.0, "quote_volume": 41.5224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2656.0, "quote_volume": 116.3328, "trades": 5, "taker_buy_volume": 2656.0, "taker_buy_quote": 116.3328}, {"ts": 1771508400000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 22615.0, "quote_volume": 988.2755, "trades": 7, "taker_buy_volume": 10521.0, "taker_buy_quote": 459.7677}, {"ts": 1771508460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508580000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 24298.0, "quote_volume": 1058.7928, "trades": 13, "taker_buy_volume": 2081.0, "taker_buy_quote": 90.7316}, {"ts": 1771508640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 15375.0, "quote_volume": 670.35, "trades": 4, "taker_buy_volume": 15375.0, "taker_buy_quote": 670.35}, {"ts": 1771508700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 11990.0, "quote_volume": 522.764, "trades": 6, "taker_buy_volume": 8615.0, "taker_buy_quote": 375.614}, {"ts": 1771508940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 12564.0, "quote_volume": 546.534, "trades": 3, "taker_buy_volume": 1446.0, "taker_buy_quote": 62.901}, {"ts": 1771509000000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0435, "volume": 22447.0, "quote_volume": 975.884, "trades": 7, "taker_buy_volume": 9847.0, "taker_buy_quote": 428.7427}, {"ts": 1771509060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1301.0, "quote_volume": 56.5935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509240000, "open": 0.0436, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 5681.0, "quote_volume": 247.1835, "trades": 5, "taker_buy_volume": 4828.0, "taker_buy_quote": 210.1633}, {"ts": 1771509300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 10010.0, "quote_volume": 436.436, "trades": 1, "taker_buy_volume": 10010.0, "taker_buy_quote": 436.436}, {"ts": 1771509360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4600.0, "quote_volume": 200.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 16484.0, "quote_volume": 718.7024, "trades": 6, "taker_buy_volume": 13274.0, "taker_buy_quote": 578.7464}, {"ts": 1771509600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5200.0, "quote_volume": 226.72, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 26940.0, "quote_volume": 1177.278, "trades": 7, "taker_buy_volume": 23667.0, "taker_buy_quote": 1034.2479}, {"ts": 1771509840000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 26532.0, "quote_volume": 1159.1952, "trades": 12, "taker_buy_volume": 24000.0, "taker_buy_quote": 1048.8}, {"ts": 1771509900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 32037.0, "quote_volume": 1400.0169, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509960000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 861.0, "quote_volume": 37.6121, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 10.9687}, {"ts": 1771510020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2517.0, "quote_volume": 109.7412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3461.0, "quote_volume": 151.2457, "trades": 2, "taker_buy_volume": 3461.0, "taker_buy_quote": 151.2457}, {"ts": 1771510200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 11242.0, "quote_volume": 490.1512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3375.0, "quote_volume": 147.15, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 147.15}, {"ts": 1771510740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511160000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 18648.0, "quote_volume": 816.4551, "trades": 3, "taker_buy_volume": 15375.0, "taker_buy_quote": 673.425}, {"ts": 1771511220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1998.0, "quote_volume": 87.5124, "trades": 1, "taker_buy_volume": 1998.0, "taker_buy_quote": 87.5124}, {"ts": 1771511400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 9924.0, "quote_volume": 433.6788, "trades": 1, "taker_buy_volume": 9924.0, "taker_buy_quote": 433.6788}, {"ts": 1771511700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 7333.0, "quote_volume": 321.9187, "trades": 5, "taker_buy_volume": 7333.0, "taker_buy_quote": 321.9187}, {"ts": 1771511940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 10273.0, "quote_volume": 452.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2834.0, "quote_volume": 124.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 251.0, "quote_volume": 11.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 10171.0, "quote_volume": 447.524, "trades": 1, "taker_buy_volume": 10171.0, "taker_buy_quote": 447.524}, {"ts": 1771512420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3300.0, "quote_volume": 145.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 190.0, "quote_volume": 8.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 897.0, "quote_volume": 39.5577, "trades": 1, "taker_buy_volume": 897.0, "taker_buy_quote": 39.5577}, {"ts": 1771512900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4239.0, "quote_volume": 187.3638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 176.0, "quote_volume": 7.7616, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.7616}, {"ts": 1771513380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 550.0, "quote_volume": 24.31, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513620000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 3512.0, "quote_volume": 154.8929, "trades": 2, "taker_buy_volume": 3512.0, "taker_buy_quote": 154.8929}, {"ts": 1771513680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2700.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 940.0, "quote_volume": 41.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 9829.0, "quote_volume": 431.4931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 154.0, "quote_volume": 6.7452, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.7452}, {"ts": 1771514100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 13167.0, "quote_volume": 579.348, "trades": 2, "taker_buy_volume": 13167.0, "taker_buy_quote": 579.348}, {"ts": 1771514220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 13161.0, "quote_volume": 579.084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 20156.0, "quote_volume": 884.8484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 404.0, "quote_volume": 17.6548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 23623.0, "quote_volume": 1037.0497, "trades": 6, "taker_buy_volume": 21046.0, "taker_buy_quote": 923.9194}, {"ts": 1771514700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514760000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 939.0, "quote_volume": 41.1282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3375.0, "quote_volume": 147.825, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 147.825}, {"ts": 1771515000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 939.0, "quote_volume": 41.2221, "trades": 1, "taker_buy_volume": 939.0, "taker_buy_quote": 41.2221}, {"ts": 1771515360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515420000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 3487.0, "quote_volume": 153.0997, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 8.976}, {"ts": 1771515480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3514.0, "quote_volume": 154.9674, "trades": 2, "taker_buy_volume": 3514.0, "taker_buy_quote": 154.9674}, {"ts": 1771516020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 150.0, "quote_volume": 6.615, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.615}, {"ts": 1771516080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 10951.0, "quote_volume": 480.7489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1339.0, "quote_volume": 58.6482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516260000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 20639.0, "quote_volume": 902.8404, "trades": 11, "taker_buy_volume": 13889.0, "taker_buy_quote": 607.8654}, {"ts": 1771516320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516620000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 26765.0, "quote_volume": 1171.0321, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 10059.0, "quote_volume": 440.5842, "trades": 1, "taker_buy_volume": 10059.0, "taker_buy_quote": 440.5842}, {"ts": 1771516740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516920000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 21492.0, "quote_volume": 937.2954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516980000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 3533.0, "quote_volume": 153.7006, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 6.5836}, {"ts": 1771517040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3581.0, "quote_volume": 155.7735, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 146.8125}, {"ts": 1771517220000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 12572.0, "quote_volume": 546.4706, "trades": 3, "taker_buy_volume": 11833.0, "taker_buy_quote": 514.398}, {"ts": 1771517280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 607.0, "quote_volume": 26.4045, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 26.4045}, {"ts": 1771517340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517400000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1158.0, "quote_volume": 50.5026, "trades": 3, "taker_buy_volume": 1158.0, "taker_buy_quote": 50.5026}, {"ts": 1771517460000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 4183.0, "quote_volume": 182.3471, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 147.15}, {"ts": 1771517520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 896.0, "quote_volume": 38.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2000.0, "quote_volume": 87.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 87.2}, {"ts": 1771517700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1322.0, "quote_volume": 57.9036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1178.0, "quote_volume": 51.5964, "trades": 1, "taker_buy_volume": 1178.0, "taker_buy_quote": 51.5964}, {"ts": 1771518180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 14497.0, "quote_volume": 633.5189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518300000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 5260.0, "quote_volume": 229.3476, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 5.0692}, {"ts": 1771518360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2369.0, "quote_volume": 103.2884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3375.0, "quote_volume": 147.15, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 147.15}, {"ts": 1771518480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1593.0, "quote_volume": 69.4548, "trades": 2, "taker_buy_volume": 1593.0, "taker_buy_quote": 69.4548}, {"ts": 1771518600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 983.0, "quote_volume": 42.9571, "trades": 1, "taker_buy_volume": 983.0, "taker_buy_quote": 42.9571}, {"ts": 1771518660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518720000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 11063.0, "quote_volume": 483.5873, "trades": 3, "taker_buy_volume": 11063.0, "taker_buy_quote": 483.5873}, {"ts": 1771518780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 517.0, "quote_volume": 22.6963, "trades": 1, "taker_buy_volume": 517.0, "taker_buy_quote": 22.6963}, {"ts": 1771518960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 24987.0, "quote_volume": 1091.9319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 21614.0, "quote_volume": 942.3704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 350.0, "quote_volume": 15.33, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 15.33}, {"ts": 1771519140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 9143.0, "quote_volume": 399.5491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 49669.0, "quote_volume": 2175.5022, "trades": 18, "taker_buy_volume": 39642.0, "taker_buy_quote": 1736.3196}, {"ts": 1771519560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 5455.0, "quote_volume": 238.929, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2030.0, "quote_volume": 88.711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 608.0, "quote_volume": 26.5696, "trades": 1, "taker_buy_volume": 608.0, "taker_buy_quote": 26.5696}, {"ts": 1771519860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3840.0, "quote_volume": 167.808, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.3205}, {"ts": 1771520220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3300.0, "quote_volume": 143.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3375.0, "quote_volume": 147.15, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 147.15}, {"ts": 1771520880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 344.0, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.9984}, {"ts": 1771521000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 11726.0, "quote_volume": 512.4262, "trades": 5, "taker_buy_volume": 11726.0, "taker_buy_quote": 512.4262}, {"ts": 1771521180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521240000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 19343.0, "quote_volume": 845.3624, "trades": 43, "taker_buy_volume": 529.0, "taker_buy_quote": 23.1702}, {"ts": 1771521300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3895.0, "quote_volume": 170.601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 12892.0, "quote_volume": 565.9588, "trades": 2, "taker_buy_volume": 12892.0, "taker_buy_quote": 565.9588}, {"ts": 1771521480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6236.0, "quote_volume": 273.7604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 344.0, "quote_volume": 15.0672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 18371.0, "quote_volume": 804.6498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3375.0, "quote_volume": 147.4875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 147.4875}, {"ts": 1771522140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3375.0, "quote_volume": 147.4875, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 147.4875}, {"ts": 1771522440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 9992.0, "quote_volume": 435.6512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4587.0, "quote_volume": 199.9932, "trades": 2, "taker_buy_volume": 4587.0, "taker_buy_quote": 199.9932}, {"ts": 1771522740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3602.0, "quote_volume": 157.0472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523460000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 18569.0, "quote_volume": 805.8807, "trades": 13, "taker_buy_volume": 3327.0, "taker_buy_quote": 144.3918}, {"ts": 1771523520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523580000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 13471.0, "quote_volume": 583.2746, "trades": 6, "taker_buy_volume": 759.0, "taker_buy_quote": 32.8647}, {"ts": 1771523640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 418.0, "quote_volume": 18.0994, "trades": 1, "taker_buy_volume": 418.0, "taker_buy_quote": 18.0994}, {"ts": 1771523700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 20549.0, "quote_volume": 889.7717, "trades": 8, "taker_buy_volume": 11181.0, "taker_buy_quote": 484.1373}, {"ts": 1771523760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 824.0, "quote_volume": 35.7616, "trades": 1, "taker_buy_volume": 824.0, "taker_buy_quote": 35.7616}, {"ts": 1771523820000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 3366.0, "quote_volume": 146.0983, "trades": 3, "taker_buy_volume": 3366.0, "taker_buy_quote": 146.0983}, {"ts": 1771523880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 232.0, "quote_volume": 10.0688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 607.0, "quote_volume": 26.4045, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 26.4045}, {"ts": 1771524120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 190.0, "quote_volume": 8.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2630.0, "quote_volume": 113.879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7503.0, "quote_volume": 324.8799, "trades": 9, "taker_buy_volume": 3375.0, "taker_buy_quote": 146.1375}, {"ts": 1771524300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 9640.0, "quote_volume": 417.412, "trades": 9, "taker_buy_volume": 5882.0, "taker_buy_quote": 254.6906}, {"ts": 1771524360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 12000.0, "quote_volume": 519.6, "trades": 5, "taker_buy_volume": 12000.0, "taker_buy_quote": 519.6}, {"ts": 1771524420000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 55491.0, "quote_volume": 2402.3287, "trades": 11, "taker_buy_volume": 30518.0, "taker_buy_quote": 1321.4294}, {"ts": 1771524480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7656.0, "quote_volume": 331.5048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524540000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 2982.0, "quote_volume": 128.9404, "trades": 4, "taker_buy_volume": 1180.0, "taker_buy_quote": 51.094}, {"ts": 1771524600000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 8253.0, "quote_volume": 357.4242, "trades": 6, "taker_buy_volume": 8253.0, "taker_buy_quote": 357.4242}, {"ts": 1771524660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 400.0, "quote_volume": 17.36, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 17.36}, {"ts": 1771524720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 345.0, "quote_volume": 14.973, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 14.973}, {"ts": 1771524780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 17849.0, "quote_volume": 774.6466, "trades": 9, "taker_buy_volume": 2600.0, "taker_buy_quote": 112.84}, {"ts": 1771524900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3375.0, "quote_volume": 146.475, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 146.475}, {"ts": 1771525020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2150.0, "quote_volume": 93.31, "trades": 1, "taker_buy_volume": 2150.0, "taker_buy_quote": 93.31}, {"ts": 1771525080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 992.0, "quote_volume": 42.9536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 2143.0, "quote_volume": 92.5776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 617.0, "quote_volume": 26.7161, "trades": 1, "taker_buy_volume": 617.0, "taker_buy_quote": 26.7161}, {"ts": 1771525320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4145.0, "quote_volume": 179.893, "trades": 2, "taker_buy_volume": 4145.0, "taker_buy_quote": 179.893}, {"ts": 1771525440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 15932.0, "quote_volume": 693.042, "trades": 9, "taker_buy_volume": 5972.0, "taker_buy_quote": 259.782}, {"ts": 1771525860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 12409.0, "quote_volume": 539.7915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525920000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 23764.0, "quote_volume": 1033.9633, "trades": 5, "taker_buy_volume": 4443.0, "taker_buy_quote": 193.4998}, {"ts": 1771525980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 191030.0, "quote_volume": 8290.702, "trades": 17, "taker_buy_volume": 26051.0, "taker_buy_quote": 1130.6134}, {"ts": 1771526100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2147.0, "quote_volume": 93.1798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526160000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 3559.0, "quote_volume": 154.479, "trades": 2, "taker_buy_volume": 3559.0, "taker_buy_quote": 154.479}, {"ts": 1771526220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 276.0, "quote_volume": 12.006, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.006}, {"ts": 1771526340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2615.0, "quote_volume": 113.7525, "trades": 1, "taker_buy_volume": 2615.0, "taker_buy_quote": 113.7525}, {"ts": 1771526520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526580000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 3050.0, "quote_volume": 133.1314, "trades": 2, "taker_buy_volume": 1514.0, "taker_buy_quote": 66.1618}, {"ts": 1771526640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 413.0, "quote_volume": 18.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 8507.0, "quote_volume": 370.9052, "trades": 3, "taker_buy_volume": 7064.0, "taker_buy_quote": 307.9904}, {"ts": 1771526880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2948.0, "quote_volume": 128.5328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 6750.0, "quote_volume": 294.3, "trades": 2, "taker_buy_volume": 6750.0, "taker_buy_quote": 294.3}, {"ts": 1771527060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8538.0, "quote_volume": 373.1106, "trades": 2, "taker_buy_volume": 8538.0, "taker_buy_quote": 373.1106}, {"ts": 1771527180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3157.0, "quote_volume": 137.6452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 6418.0, "quote_volume": 279.8248, "trades": 1, "taker_buy_volume": 6418.0, "taker_buy_quote": 279.8248}, {"ts": 1771527360000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 68804.0, "quote_volume": 2998.4044, "trades": 16, "taker_buy_volume": 45547.0, "taker_buy_quote": 1985.8492}, {"ts": 1771527420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 14475.0, "quote_volume": 629.6625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 31173.0, "quote_volume": 1356.0255, "trades": 5, "taker_buy_volume": 31173.0, "taker_buy_quote": 1356.0255}, {"ts": 1771527540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1488.0, "quote_volume": 64.8768, "trades": 1, "taker_buy_volume": 1488.0, "taker_buy_quote": 64.8768}, {"ts": 1771527600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 26750.0, "quote_volume": 1163.625, "trades": 11, "taker_buy_volume": 24030.0, "taker_buy_quote": 1045.305}, {"ts": 1771527660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7987.0, "quote_volume": 346.6358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 723.0, "quote_volume": 31.3782, "trades": 1, "taker_buy_volume": 723.0, "taker_buy_quote": 31.3782}, {"ts": 1771527960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3504.0, "quote_volume": 152.424, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.0485}, {"ts": 1771528140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4016.0, "quote_volume": 174.2944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3747.0, "quote_volume": 162.2451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 62.0, "quote_volume": 2.6908, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 2.6908}, {"ts": 1771528980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1343.0, "quote_volume": 58.2862, "trades": 1, "taker_buy_volume": 1343.0, "taker_buy_quote": 58.2862}, {"ts": 1771529340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2987.0, "quote_volume": 129.3371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3703.0, "quote_volume": 160.7102, "trades": 3, "taker_buy_volume": 3703.0, "taker_buy_quote": 160.7102}, {"ts": 1771529700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 160.0, "quote_volume": 6.944, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.944}, {"ts": 1771529820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 6176.0, "quote_volume": 268.0384, "trades": 2, "taker_buy_volume": 2801.0, "taker_buy_quote": 121.5634}, {"ts": 1771530120000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 844.0, "quote_volume": 36.7135, "trades": 2, "taker_buy_volume": 844.0, "taker_buy_quote": 36.7135}, {"ts": 1771530180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2919.0, "quote_volume": 126.9765, "trades": 2, "taker_buy_volume": 2919.0, "taker_buy_quote": 126.9765}, {"ts": 1771530300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 28470.0, "quote_volume": 1241.292, "trades": 11, "taker_buy_volume": 24513.0, "taker_buy_quote": 1068.7668}, {"ts": 1771530660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 11217.0, "quote_volume": 490.1829, "trades": 3, "taker_buy_volume": 11217.0, "taker_buy_quote": 490.1829}, {"ts": 1771530720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 900.0, "quote_volume": 39.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 389.0, "quote_volume": 17.0382, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 17.0382}, {"ts": 1771531020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4350.0, "quote_volume": 190.53, "trades": 4, "taker_buy_volume": 865.0, "taker_buy_quote": 37.887}, {"ts": 1771531080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3265.0, "quote_volume": 143.007, "trades": 1, "taker_buy_volume": 3265.0, "taker_buy_quote": 143.007}, {"ts": 1771531380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 274.0, "quote_volume": 12.0012, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.0012}, {"ts": 1771531440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3375.0, "quote_volume": 147.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3413.0, "quote_volume": 149.1481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 43648.0, "quote_volume": 1903.0528, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8024.0, "quote_volume": 350.6488, "trades": 3, "taker_buy_volume": 8024.0, "taker_buy_quote": 350.6488}, {"ts": 1771532580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 11303.0, "quote_volume": 493.9411, "trades": 3, "taker_buy_volume": 11303.0, "taker_buy_quote": 493.9411}, {"ts": 1771532760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 14865.0, "quote_volume": 651.087, "trades": 3, "taker_buy_volume": 14865.0, "taker_buy_quote": 651.087}, {"ts": 1771533240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 239.0, "quote_volume": 10.4921, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.4921}, {"ts": 1771533300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4192.0, "quote_volume": 183.6096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 485.0, "quote_volume": 21.1945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 491.0, "quote_volume": 21.4567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 13942.0, "quote_volume": 610.6596, "trades": 2, "taker_buy_volume": 13942.0, "taker_buy_quote": 610.6596}, {"ts": 1771533720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533960000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 48844.0, "quote_volume": 2147.7456, "trades": 12, "taker_buy_volume": 48844.0, "taker_buy_quote": 2147.7456}, {"ts": 1771534020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534260000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534920000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 44658.0, "quote_volume": 1969.238, "trades": 10, "taker_buy_volume": 42860.0, "taker_buy_quote": 1890.126}, {"ts": 1771534980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 300.0, "quote_volume": 13.26, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.26}, {"ts": 1771535340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2069.0, "quote_volume": 91.2429, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 58369.0, "quote_volume": 2585.3193, "trades": 11, "taker_buy_volume": 58369.0, "taker_buy_quote": 2585.3193}, {"ts": 1771535460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 832.0, "quote_volume": 36.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 502.0, "quote_volume": 22.1884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 13451.0, "quote_volume": 594.5342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1306.0, "quote_volume": 57.5946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 388.0, "quote_volume": 17.1496, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 17.1496}, {"ts": 1771536720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 264.0, "quote_volume": 11.6952, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.6952}, {"ts": 1771537080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 8915.0, "quote_volume": 394.9345, "trades": 2, "taker_buy_volume": 8915.0, "taker_buy_quote": 394.9345}, {"ts": 1771537620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 417.0, "quote_volume": 18.4314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 27119.0, "quote_volume": 1198.8291, "trades": 12, "taker_buy_volume": 2846.0, "taker_buy_quote": 125.9625}, {"ts": 1771538100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3375.0, "quote_volume": 149.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4720.0, "quote_volume": 209.096, "trades": 2, "taker_buy_volume": 4720.0, "taker_buy_quote": 209.096}, {"ts": 1771539060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 872.0, "quote_volume": 38.7168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 450.0, "quote_volume": 19.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 570.0, "quote_volume": 25.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 137.0, "quote_volume": 6.0417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 9429.0, "quote_volume": 415.8189, "trades": 2, "taker_buy_volume": 6191.0, "taker_buy_quote": 273.0231}, {"ts": 1771539540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 11680.0, "quote_volume": 513.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 31651.0, "quote_volume": 1392.644, "trades": 3, "taker_buy_volume": 31651.0, "taker_buy_quote": 1392.644}, {"ts": 1771540980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3838.0, "quote_volume": 168.872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 153.0, "quote_volume": 6.7167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 598.0, "quote_volume": 26.2971, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 19.756}, {"ts": 1771541520000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 41253.0, "quote_volume": 1819.2417, "trades": 5, "taker_buy_volume": 41097.0, "taker_buy_quote": 1812.3777}, {"ts": 1771541580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 201.0, "quote_volume": 8.844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 420.0, "quote_volume": 18.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541700000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 390.0, "quote_volume": 17.1777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 323.0, "quote_volume": 14.2443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 349.0, "quote_volume": 15.3909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 319.0, "quote_volume": 14.0679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 202.0, "quote_volume": 8.9082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 164.0, "quote_volume": 7.2324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 169.0, "quote_volume": 7.4529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 157.0, "quote_volume": 6.9237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 177.0, "quote_volume": 7.8057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 177.0, "quote_volume": 7.8057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542300000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 9632.0, "quote_volume": 425.5774, "trades": 7, "taker_buy_volume": 4033.0, "taker_buy_quote": 178.2586}, {"ts": 1771542360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 155.0, "quote_volume": 6.8355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 166.0, "quote_volume": 7.3206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 312.0, "quote_volume": 13.7592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 330.0, "quote_volume": 14.553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 177.0, "quote_volume": 7.8057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 151.0, "quote_volume": 6.6591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 139.0, "quote_volume": 6.1299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 160.0, "quote_volume": 7.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 269.0, "quote_volume": 11.8898, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 5.525}, {"ts": 1771542900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 170.0, "quote_volume": 7.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 152.0, "quote_volume": 6.7184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 141.0, "quote_volume": 6.2322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543080000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 6292.0, "quote_volume": 278.088, "trades": 7, "taker_buy_volume": 724.0, "taker_buy_quote": 32.0008}, {"ts": 1771543140000, "open": 0.0441, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 1676.0, "quote_volume": 74.2186, "trades": 3, "taker_buy_volume": 1535.0, "taker_buy_quote": 68.0005}, {"ts": 1771543200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 189.0, "quote_volume": 8.3538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 180.0, "quote_volume": 7.956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 153.0, "quote_volume": 6.7626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 202.0, "quote_volume": 8.9284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 154.0, "quote_volume": 6.8068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 199.0, "quote_volume": 8.7958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543560000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 878.0, "quote_volume": 38.8786, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 31.453}, {"ts": 1771543620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 138.0, "quote_volume": 6.0996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 179.0, "quote_volume": 7.9118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 197.0, "quote_volume": 8.7074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 175.0, "quote_volume": 7.735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543860000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 3197.0, "quote_volume": 141.4605, "trades": 3, "taker_buy_volume": 1531.0, "taker_buy_quote": 67.8233}, {"ts": 1771543920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 187.0, "quote_volume": 8.2654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 181.0, "quote_volume": 8.0002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 201.0, "quote_volume": 8.8842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 144.0, "quote_volume": 6.3648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 159.0, "quote_volume": 7.0278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 194.0, "quote_volume": 8.5748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544280000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 38861.0, "quote_volume": 1721.5283, "trades": 8, "taker_buy_volume": 38074.0, "taker_buy_quote": 1686.6782}, {"ts": 1771544340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 149.0, "quote_volume": 6.6007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 367.0, "quote_volume": 16.2581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 350.0, "quote_volume": 15.505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 382.0, "quote_volume": 16.9226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 344.0, "quote_volume": 15.2392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 188.0, "quote_volume": 8.3284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3761.0, "quote_volume": 166.9884, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.84}, {"ts": 1771544760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 156.0, "quote_volume": 6.9264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 167.0, "quote_volume": 7.4148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 3093.0, "quote_volume": 137.3132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 166.0, "quote_volume": 7.3538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 202.0, "quote_volume": 8.9486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 3776.0, "quote_volume": 167.6368, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.84}, {"ts": 1771545120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 200.0, "quote_volume": 8.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 159.0, "quote_volume": 7.0596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 153.0, "quote_volume": 6.7779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 153.0, "quote_volume": 6.7932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 146.0, "quote_volume": 6.4824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 190.0, "quote_volume": 8.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 141.0, "quote_volume": 6.2604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 168.0, "quote_volume": 7.4592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545600000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 504.0, "quote_volume": 22.4, "trades": 4, "taker_buy_volume": 224.0, "taker_buy_quote": 9.968}, {"ts": 1771545660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 147.0, "quote_volume": 6.5268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 805.0, "quote_volume": 35.742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 278.0, "quote_volume": 12.3432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 143.0, "quote_volume": 6.3492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 201.0, "quote_volume": 8.9244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 9000.0, "quote_volume": 400.5, "trades": 11, "taker_buy_volume": 3532.0, "taker_buy_quote": 157.174}, {"ts": 1771546020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 340.0, "quote_volume": 15.13, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546080000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 18398.0, "quote_volume": 818.6811, "trades": 11, "taker_buy_volume": 3600.0, "taker_buy_quote": 160.2}, {"ts": 1771546140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 193.0, "quote_volume": 8.5692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546200000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 1018.0, "quote_volume": 45.2628, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 28.302}, {"ts": 1771546260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 294.0, "quote_volume": 13.083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 324.0, "quote_volume": 14.418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546380000, "open": 0.0446, "high": 0.0449, "low": 0.0445, "close": 0.0448, "volume": 72402.0, "quote_volume": 3240.8149, "trades": 50, "taker_buy_volume": 39889.0, "taker_buy_quote": 1788.2137}, {"ts": 1771546440000, "open": 0.0449, "high": 0.0452, "low": 0.0449, "close": 0.045, "volume": 164360.0, "quote_volume": 7401.6874, "trades": 89, "taker_buy_volume": 64233.0, "taker_buy_quote": 2894.9315}, {"ts": 1771546500000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 7311.0, "quote_volume": 328.4032, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546560000, "open": 0.0448, "high": 0.0448, "low": 0.0446, "close": 0.0446, "volume": 44861.0, "quote_volume": 2006.6611, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4771.0, "quote_volume": 213.7408, "trades": 6, "taker_buy_volume": 4771.0, "taker_buy_quote": 213.7408}, {"ts": 1771546680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 251.0, "quote_volume": 11.2197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 111.0, "quote_volume": 4.9728, "trades": 1, "taker_buy_volume": 111.0, "taker_buy_quote": 4.9728}, {"ts": 1771546800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 5536.0, "quote_volume": 247.4592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546920000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 4477.0, "quote_volume": 200.1576, "trades": 3, "taker_buy_volume": 4477.0, "taker_buy_quote": 200.1576}, {"ts": 1771546980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547100000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 61306.0, "quote_volume": 2748.3597, "trades": 9, "taker_buy_volume": 55763.0, "taker_buy_quote": 2499.479}, {"ts": 1771547160000, "open": 0.0449, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 28059.0, "quote_volume": 1261.4752, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 13.5}, {"ts": 1771547220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547340000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4031.0, "quote_volume": 180.9919, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 19.3519}, {"ts": 1771547400000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 4031.0, "quote_volume": 180.9919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547460000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547520000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3600.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 162.0}, {"ts": 1771547580000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547640000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547700000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547760000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547820000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547880000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547940000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548180000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548240000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 196.0, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548300000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548360000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548420000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548480000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 24582.0, "quote_volume": 1106.19, "trades": 9, "taker_buy_volume": 11014.0, "taker_buy_quote": 495.63}, {"ts": 1771548540000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 750.0, "quote_volume": 33.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548660000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548720000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548780000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 12594.0, "quote_volume": 567.806, "trades": 14, "taker_buy_volume": 3885.0, "taker_buy_quote": 175.2135}, {"ts": 1771548840000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 5094.0, "quote_volume": 229.7394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548900000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3600.0, "quote_volume": 162.36, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 162.36}, {"ts": 1771548960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549020000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549080000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549140000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549200000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549380000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549440000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 893.0, "quote_volume": 40.2743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549500000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549560000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549680000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2209.0, "quote_volume": 99.6259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 7518.0, "quote_volume": 339.0618, "trades": 3, "taker_buy_volume": 7518.0, "taker_buy_quote": 339.0618}, {"ts": 1771549860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550040000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 8909.0, "quote_volume": 401.7959, "trades": 2, "taker_buy_volume": 8909.0, "taker_buy_quote": 401.7959}, {"ts": 1771550100000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3600.0, "quote_volume": 162.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550160000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 10856.0, "quote_volume": 489.6056, "trades": 8, "taker_buy_volume": 7256.0, "taker_buy_quote": 327.2456}, {"ts": 1771550220000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550280000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550340000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550400000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550460000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 10200.0, "quote_volume": 461.04, "trades": 4, "taker_buy_volume": 10200.0, "taker_buy_quote": 461.04}, {"ts": 1771550580000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 888.0, "quote_volume": 40.1376, "trades": 3, "taker_buy_volume": 664.0, "taker_buy_quote": 30.0128}, {"ts": 1771550640000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0451, "volume": 6317.0, "quote_volume": 285.2567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550880000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 33386.0, "quote_volume": 1509.0472, "trades": 11, "taker_buy_volume": 3907.0, "taker_buy_quote": 176.5964}, {"ts": 1771550940000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 3932.0, "quote_volume": 176.9732, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 162.0}, {"ts": 1771551000000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551060000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551120000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551180000, "open": 0.045, "high": 0.045, "low": 0.0449, "close": 0.0449, "volume": 7073.0, "quote_volume": 317.9377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551360000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1115.0, "quote_volume": 50.175, "trades": 1, "taker_buy_volume": 1115.0, "taker_buy_quote": 50.175}, {"ts": 1771551420000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 265.0, "quote_volume": 11.925, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.925}, {"ts": 1771551480000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551540000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551600000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3335.0, "quote_volume": 150.075, "trades": 1, "taker_buy_volume": 3335.0, "taker_buy_quote": 150.075}, {"ts": 1771551660000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 452.0, "quote_volume": 20.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 2415.0, "quote_volume": 108.9165, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 14.1614}, {"ts": 1771552020000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552080000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 22676.0, "quote_volume": 1024.9552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 221.0, "quote_volume": 9.9892, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.9892}, {"ts": 1771552260000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 3975.0, "quote_volume": 179.67, "trades": 3, "taker_buy_volume": 3975.0, "taker_buy_quote": 179.67}, {"ts": 1771552380000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552440000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552500000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552560000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552620000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552680000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552740000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1017.0, "quote_volume": 45.9684, "trades": 1, "taker_buy_volume": 1017.0, "taker_buy_quote": 45.9684}, {"ts": 1771552800000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 3600.0, "quote_volume": 162.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 209.0, "quote_volume": 9.4259, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 9.4259}, {"ts": 1771552980000, "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0452, "volume": 27131.0, "quote_volume": 1227.6552, "trades": 10, "taker_buy_volume": 26734.0, "taker_buy_quote": 1209.7374}, {"ts": 1771553040000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553100000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553160000, "open": 0.0452, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 32918.0, "quote_volume": 1485.1186, "trades": 8, "taker_buy_volume": 690.0, "taker_buy_quote": 31.188}, {"ts": 1771553220000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 120.0, "quote_volume": 5.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553280000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553340000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553400000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553460000, "open": 0.0451, "high": 0.0451, "low": 0.045, "close": 0.045, "volume": 3027.0, "quote_volume": 136.2548, "trades": 2, "taker_buy_volume": 3027.0, "taker_buy_quote": 136.2548}, {"ts": 1771553520000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 1803.0, "quote_volume": 81.2182, "trades": 2, "taker_buy_volume": 1803.0, "taker_buy_quote": 81.2182}, {"ts": 1771553580000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 28059.0, "quote_volume": 1265.4609, "trades": 10, "taker_buy_volume": 20859.0, "taker_buy_quote": 940.7409}, {"ts": 1771553640000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 333.0, "quote_volume": 15.0183, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 15.0183}, {"ts": 1771553700000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553760000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553820000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553880000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553940000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554000000, "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 719.0, "quote_volume": 32.3904, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 15.9654}, {"ts": 1771554060000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554120000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554180000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554240000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554300000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 525.0, "quote_volume": 23.625, "trades": 1, "taker_buy_volume": 525.0, "taker_buy_quote": 23.625}, {"ts": 1771554360000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554420000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554480000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554540000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554600000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554660000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554720000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554780000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554840000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554900000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554960000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555020000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555080000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 3383.0, "quote_volume": 152.235, "trades": 3, "taker_buy_volume": 3383.0, "taker_buy_quote": 152.235}, {"ts": 1771555140000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555200000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555260000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555320000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1512.0, "quote_volume": 68.04, "trades": 1, "taker_buy_volume": 1512.0, "taker_buy_quote": 68.04}, {"ts": 1771555380000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555440000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 7223.0, "quote_volume": 325.035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555500000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1661.0, "quote_volume": 74.745, "trades": 2, "taker_buy_volume": 1661.0, "taker_buy_quote": 74.745}, {"ts": 1771555560000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 1510.0, "quote_volume": 67.95, "trades": 1, "taker_buy_volume": 1510.0, "taker_buy_quote": 67.95}, {"ts": 1771555620000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 266.0, "quote_volume": 11.97, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.97}, {"ts": 1771555680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555740000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555800000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555860000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555920000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555980000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 4311.0, "quote_volume": 193.5028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556100000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 25040.0, "quote_volume": 1122.5578, "trades": 63, "taker_buy_volume": 7658.0, "taker_buy_quote": 343.8442}, {"ts": 1771556160000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 2798.0, "quote_volume": 125.6302, "trades": 7, "taker_buy_volume": 2798.0, "taker_buy_quote": 125.6302}, {"ts": 1771556220000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 334.0, "quote_volume": 14.9966, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 14.9966}, {"ts": 1771556280000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3600.0, "quote_volume": 161.28, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 161.28}, {"ts": 1771556400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2251.0, "quote_volume": 100.6197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 10680.0, "quote_volume": 477.396, "trades": 11, "taker_buy_volume": 7180.0, "taker_buy_quote": 320.946}, {"ts": 1771556760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556820000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 8574.0, "quote_volume": 382.8303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556880000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 66261.0, "quote_volume": 2969.9829, "trades": 22, "taker_buy_volume": 63182.0, "taker_buy_quote": 2831.803}, {"ts": 1771556940000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557060000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 266.0, "quote_volume": 11.9434, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.9434}, {"ts": 1771557120000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557180000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557240000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557300000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 10070.0, "quote_volume": 451.136, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 5.5104}, {"ts": 1771557420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 8843.0, "quote_volume": 396.1664, "trades": 2, "taker_buy_volume": 8843.0, "taker_buy_quote": 396.1664}, {"ts": 1771557480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557540000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 7964.0, "quote_volume": 356.7872, "trades": 1, "taker_buy_volume": 7964.0, "taker_buy_quote": 356.7872}, {"ts": 1771558080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4549.0, "quote_volume": 203.7952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558620000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558680000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 3600.0, "quote_volume": 161.28, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 161.28}, {"ts": 1771558740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558860000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 566.0, "quote_volume": 25.3568, "trades": 1, "taker_buy_volume": 566.0, "taker_buy_quote": 25.3568}, {"ts": 1771558920000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559280000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559460000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559520000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 10906.0, "quote_volume": 487.4982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 1287.0, "quote_volume": 57.5289, "trades": 3, "taker_buy_volume": 1287.0, "taker_buy_quote": 57.5289}, {"ts": 1771559700000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 17111.0, "quote_volume": 763.7229, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 89.4}, {"ts": 1771559760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 12410.0, "quote_volume": 553.486, "trades": 6, "taker_buy_volume": 1069.0, "taker_buy_quote": 47.6774}, {"ts": 1771560120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560180000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 14326.0, "quote_volume": 637.4857, "trades": 9, "taker_buy_volume": 3600.0, "taker_buy_quote": 160.2}, {"ts": 1771560240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3821.0, "quote_volume": 170.0345, "trades": 2, "taker_buy_volume": 3821.0, "taker_buy_quote": 170.0345}, {"ts": 1771560300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 13912.0, "quote_volume": 619.084, "trades": 4, "taker_buy_volume": 13912.0, "taker_buy_quote": 619.084}, {"ts": 1771560720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4513.0, "quote_volume": 200.3772, "trades": 7, "taker_buy_volume": 1585.0, "taker_buy_quote": 70.374}, {"ts": 1771561140000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 25765.0, "quote_volume": 1141.3195, "trades": 14, "taker_buy_volume": 14174.0, "taker_buy_quote": 627.9082}, {"ts": 1771561200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 368.0, "quote_volume": 16.2656, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 16.2656}, {"ts": 1771561320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561440000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 41339.0, "quote_volume": 1825.6899, "trades": 9, "taker_buy_volume": 7200.0, "taker_buy_quote": 318.24}, {"ts": 1771561500000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 29350.0, "quote_volume": 1297.2962, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 11.6066}, {"ts": 1771561560000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 7934.0, "quote_volume": 350.7099, "trades": 6, "taker_buy_volume": 271.0, "taker_buy_quote": 12.0053}, {"ts": 1771561620000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 41683.0, "quote_volume": 1838.2307, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561680000, "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 52447.0, "quote_volume": 2309.0132, "trades": 25, "taker_buy_volume": 23507.0, "taker_buy_quote": 1035.6532}, {"ts": 1771561740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2510.0, "quote_volume": 110.691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 10799.0, "quote_volume": 476.2857, "trades": 13, "taker_buy_volume": 9102.0, "taker_buy_quote": 401.448}, {"ts": 1771561860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 510.0, "quote_volume": 22.542, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.542}, {"ts": 1771562040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 8006.0, "quote_volume": 353.8652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 971.0, "quote_volume": 43.0153, "trades": 2, "taker_buy_volume": 971.0, "taker_buy_quote": 43.0153}, {"ts": 1771562160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 286.0, "quote_volume": 12.6698, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.6698}, {"ts": 1771562340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6914.0, "quote_volume": 306.2902, "trades": 2, "taker_buy_volume": 3314.0, "taker_buy_quote": 146.8102}, {"ts": 1771562400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4530.0, "quote_volume": 200.679, "trades": 2, "taker_buy_volume": 1039.0, "taker_buy_quote": 46.0277}, {"ts": 1771562460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 5198.0, "quote_volume": 230.2714, "trades": 2, "taker_buy_volume": 2561.0, "taker_buy_quote": 113.4523}, {"ts": 1771562520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4024.0, "quote_volume": 177.8608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4488.0, "quote_volume": 198.3696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1940.0, "quote_volume": 85.748, "trades": 1, "taker_buy_volume": 1940.0, "taker_buy_quote": 85.748}, {"ts": 1771563660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3600.0, "quote_volume": 159.12, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.12}, {"ts": 1771563900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2626.0, "quote_volume": 115.8066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2924.0, "quote_volume": 128.9484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 10408.0, "quote_volume": 458.9928, "trades": 1, "taker_buy_volume": 10408.0, "taker_buy_quote": 458.9928}, {"ts": 1771564980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4263.0, "quote_volume": 187.9983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1295.0, "quote_volume": 57.1095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 124.0, "quote_volume": 5.4684, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 5.4684}, {"ts": 1771565280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3476.0, "quote_volume": 153.2916, "trades": 1, "taker_buy_volume": 3476.0, "taker_buy_quote": 153.2916}, {"ts": 1771565400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 601.0, "quote_volume": 26.6243, "trades": 1, "taker_buy_volume": 601.0, "taker_buy_quote": 26.6243}, {"ts": 1771565580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3600.0, "quote_volume": 159.84, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.84}, {"ts": 1771565760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 225.0, "quote_volume": 9.99, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.99}, {"ts": 1771565880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565940000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 20186.0, "quote_volume": 898.2499, "trades": 6, "taker_buy_volume": 16553.0, "taker_buy_quote": 736.6085}, {"ts": 1771566000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 14252.0, "quote_volume": 632.7888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 8600.0, "quote_volume": 382.7, "trades": 3, "taker_buy_volume": 8600.0, "taker_buy_quote": 382.7}, {"ts": 1771566480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6855.0, "quote_volume": 305.733, "trades": 2, "taker_buy_volume": 6855.0, "taker_buy_quote": 305.733}, {"ts": 1771566660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 862.0, "quote_volume": 38.4452, "trades": 1, "taker_buy_volume": 862.0, "taker_buy_quote": 38.4452}, {"ts": 1771566720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 958.0, "quote_volume": 42.631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9572.0, "quote_volume": 424.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3600.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.84}, {"ts": 1771567260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 112.0, "quote_volume": 4.9728, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 4.9728}, {"ts": 1771567500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 602.0, "quote_volume": 26.6686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 267.0, "quote_volume": 11.8281, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.8281}, {"ts": 1771567740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2033.0, "quote_volume": 90.0619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 112.0, "quote_volume": 4.9616, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 4.9616}, {"ts": 1771567980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.48}, {"ts": 1771568160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 10693.0, "quote_volume": 473.6999, "trades": 3, "taker_buy_volume": 7200.0, "taker_buy_quote": 318.96}, {"ts": 1771568640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 12266.0, "quote_volume": 542.1572, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.12}, {"ts": 1771568700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 602.0, "quote_volume": 26.6686, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 26.6686}, {"ts": 1771569600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3207.0, "quote_volume": 142.0701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 924.0, "quote_volume": 41.0256, "trades": 1, "taker_buy_volume": 924.0, "taker_buy_quote": 41.0256}, {"ts": 1771570200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 9144.0, "quote_volume": 405.0792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.48}, {"ts": 1771571040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 10844.0, "quote_volume": 481.4736, "trades": 3, "taker_buy_volume": 10844.0, "taker_buy_quote": 481.4736}, {"ts": 1771571100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2368.0, "quote_volume": 104.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 30914.0, "quote_volume": 1369.4902, "trades": 8, "taker_buy_volume": 30914.0, "taker_buy_quote": 1369.4902}, {"ts": 1771571220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 357.0, "quote_volume": 15.8151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 906.0, "quote_volume": 40.1358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 615.0, "quote_volume": 27.183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.48}, {"ts": 1771571700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 829.0, "quote_volume": 36.7247, "trades": 1, "taker_buy_volume": 829.0, "taker_buy_quote": 36.7247}, {"ts": 1771572240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 113.0, "quote_volume": 5.0059, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 5.0059}, {"ts": 1771572720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2630.0, "quote_volume": 116.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4165.0, "quote_volume": 183.6765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 14792.0, "quote_volume": 652.3272, "trades": 4, "taker_buy_volume": 10587.0, "taker_buy_quote": 466.8867}, {"ts": 1771573200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3600.0, "quote_volume": 158.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 605.0, "quote_volume": 26.741, "trades": 1, "taker_buy_volume": 605.0, "taker_buy_quote": 26.741}, {"ts": 1771573860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 113.0, "quote_volume": 5.0059, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 5.0059}, {"ts": 1771573920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 15910.0, "quote_volume": 703.222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 605.0, "quote_volume": 26.6805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 12627.0, "quote_volume": 556.8507, "trades": 3, "taker_buy_volume": 12627.0, "taker_buy_quote": 556.8507}, {"ts": 1771574400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 534.0, "quote_volume": 23.6028, "trades": 1, "taker_buy_volume": 534.0, "taker_buy_quote": 23.6028}, {"ts": 1771574640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 161.0, "quote_volume": 7.1001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3216.0, "quote_volume": 142.1472, "trades": 2, "taker_buy_volume": 3216.0, "taker_buy_quote": 142.1472}, {"ts": 1771575060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 130.0, "quote_volume": 5.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4093.0, "quote_volume": 180.5013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2736.0, "quote_volume": 120.6576, "trades": 1, "taker_buy_volume": 2736.0, "taker_buy_quote": 120.6576}, {"ts": 1771575660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 9976.0, "quote_volume": 439.9416, "trades": 8, "taker_buy_volume": 9976.0, "taker_buy_quote": 439.9416}, {"ts": 1771576020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 12000.0, "quote_volume": 529.2, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 486.0, "quote_volume": 21.384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 5391.0, "quote_volume": 237.7431, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 158.76}, {"ts": 1771576620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 7202.0, "quote_volume": 317.6082, "trades": 3, "taker_buy_volume": 3602.0, "taker_buy_quote": 158.8482}, {"ts": 1771576800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 478.0, "quote_volume": 21.0798, "trades": 1, "taker_buy_volume": 478.0, "taker_buy_quote": 21.0798}, {"ts": 1771577280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 6143.0, "quote_volume": 271.5206, "trades": 2, "taker_buy_volume": 6143.0, "taker_buy_quote": 271.5206}, {"ts": 1771577700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3600.0, "quote_volume": 158.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 7200.0, "quote_volume": 317.52, "trades": 2, "taker_buy_volume": 7200.0, "taker_buy_quote": 317.52}, {"ts": 1771578000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3600.0, "quote_volume": 159.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3600.0, "quote_volume": 159.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3835.0, "quote_volume": 169.507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 653.0, "quote_volume": 28.9279, "trades": 1, "taker_buy_volume": 653.0, "taker_buy_quote": 28.9279}, {"ts": 1771579080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3600.0, "quote_volume": 159.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 40456.0, "quote_volume": 1792.2008, "trades": 5, "taker_buy_volume": 40456.0, "taker_buy_quote": 1792.2008}, {"ts": 1771579260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.48}, {"ts": 1771579920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 321.0, "quote_volume": 14.2203, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.2203}, {"ts": 1771580040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 226.0, "quote_volume": 10.0118, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.0118}, {"ts": 1771580100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.48}, {"ts": 1771580220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 58800.0, "quote_volume": 2604.84, "trades": 17, "taker_buy_volume": 14400.0, "taker_buy_quote": 637.92}, {"ts": 1771580280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 31608.0, "quote_volume": 1400.2344, "trades": 5, "taker_buy_volume": 31608.0, "taker_buy_quote": 1400.2344}, {"ts": 1771581120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6144.0, "quote_volume": 272.1792, "trades": 3, "taker_buy_volume": 6144.0, "taker_buy_quote": 272.1792}, {"ts": 1771581240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 20960.0, "quote_volume": 930.624, "trades": 5, "taker_buy_volume": 20960.0, "taker_buy_quote": 930.624}, {"ts": 1771582140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 16326.0, "quote_volume": 724.8744, "trades": 3, "taker_buy_volume": 2280.0, "taker_buy_quote": 101.232}, {"ts": 1771582260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 115.0, "quote_volume": 5.106, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 5.106}, {"ts": 1771582560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 980.0, "quote_volume": 43.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1197.0, "quote_volume": 53.1468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 24864.0, "quote_volume": 1106.448, "trades": 4, "taker_buy_volume": 24864.0, "taker_buy_quote": 1106.448}, {"ts": 1771582920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 157.0, "quote_volume": 6.9865, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 6.9865}, {"ts": 1771583760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3584.0, "quote_volume": 159.488, "trades": 2, "taker_buy_volume": 3584.0, "taker_buy_quote": 159.488}, {"ts": 1771583880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 613.0, "quote_volume": 27.2785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 9080.0, "quote_volume": 404.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3395.0, "quote_volume": 151.0775, "trades": 5, "taker_buy_volume": 612.0, "taker_buy_quote": 27.234}, {"ts": 1771584600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 112.0, "quote_volume": 4.984, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 4.984}, {"ts": 1771584960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 59230.0, "quote_volume": 2629.812, "trades": 12, "taker_buy_volume": 44052.0, "taker_buy_quote": 1955.9088}, {"ts": 1771585020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 544.0, "quote_volume": 24.0992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 271.0, "quote_volume": 12.0053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1156.0, "quote_volume": 51.2108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 744.0, "quote_volume": 32.9592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 486.0, "quote_volume": 21.5298, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 21.5298}, {"ts": 1771585980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1107.0, "quote_volume": 49.0401, "trades": 1, "taker_buy_volume": 1107.0, "taker_buy_quote": 49.0401}, {"ts": 1771586220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 6400.0, "quote_volume": 282.88, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 180.0, "quote_volume": 7.974, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.974}, {"ts": 1771586460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 76.0, "quote_volume": 3.3592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 888.0, "quote_volume": 39.2496, "trades": 1, "taker_buy_volume": 888.0, "taker_buy_quote": 39.2496}, {"ts": 1771586760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2712.0, "quote_volume": 119.8704, "trades": 1, "taker_buy_volume": 2712.0, "taker_buy_quote": 119.8704}, {"ts": 1771586880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 10442.0, "quote_volume": 462.5806, "trades": 2, "taker_buy_volume": 10442.0, "taker_buy_quote": 462.5806}, {"ts": 1771587420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 257.0, "quote_volume": 11.3594, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.3594}, {"ts": 1771587540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1507.0, "quote_volume": 66.4587, "trades": 1, "taker_buy_volume": 1507.0, "taker_buy_quote": 66.4587}, {"ts": 1771588020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3757.0, "quote_volume": 165.6837, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 158.76}, {"ts": 1771588140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2542.0, "quote_volume": 112.1022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 23849.0, "quote_volume": 1051.7409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 11634.0, "quote_volume": 513.0594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 26276.0, "quote_volume": 1158.7716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 43152.0, "quote_volume": 1898.688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 9173.0, "quote_volume": 403.612, "trades": 3, "taker_buy_volume": 5439.0, "taker_buy_quote": 239.316}, {"ts": 1771588980000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 38497.0, "quote_volume": 1697.5257, "trades": 7, "taker_buy_volume": 36577.0, "taker_buy_quote": 1613.0457}, {"ts": 1771589040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 178.0, "quote_volume": 7.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 353.0, "quote_volume": 15.5673, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 15.5673}, {"ts": 1771589460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589520000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 1813.0, "quote_volume": 79.8033, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 13.8033}, {"ts": 1771589580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 294.0, "quote_volume": 12.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 884.0, "quote_volume": 38.9844, "trades": 1, "taker_buy_volume": 884.0, "taker_buy_quote": 38.9844}, {"ts": 1771589880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 16933.0, "quote_volume": 745.052, "trades": 3, "taker_buy_volume": 1038.0, "taker_buy_quote": 45.672}, {"ts": 1771589940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3490.0, "quote_volume": 153.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3490.0, "quote_volume": 153.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3600.0, "quote_volume": 158.4, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 158.4}, {"ts": 1771591080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3594.0, "quote_volume": 158.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591260000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 138.0, "quote_volume": 6.072, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.072}, {"ts": 1771591500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 15584.0, "quote_volume": 685.696, "trades": 3, "taker_buy_volume": 15584.0, "taker_buy_quote": 685.696}, {"ts": 1771591860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3600.0, "quote_volume": 158.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1371.0, "quote_volume": 60.1869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 50941.0, "quote_volume": 2231.2158, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 9309.0, "quote_volume": 406.8033, "trades": 7, "taker_buy_volume": 6276.0, "taker_buy_quote": 274.2612}, {"ts": 1771592520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 29856.0, "quote_volume": 1301.7216, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 13474.0, "quote_volume": 587.4664, "trades": 3, "taker_buy_volume": 13474.0, "taker_buy_quote": 587.4664}, {"ts": 1771592700000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 19364.0, "quote_volume": 843.4568, "trades": 7, "taker_buy_volume": 3926.0, "taker_buy_quote": 171.1736}, {"ts": 1771592760000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 2688.0, "quote_volume": 116.9555, "trades": 3, "taker_buy_volume": 275.0, "taker_buy_quote": 11.99}, {"ts": 1771592820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1998.0, "quote_volume": 87.1128, "trades": 1, "taker_buy_volume": 1998.0, "taker_buy_quote": 87.1128}, {"ts": 1771593120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4355.0, "quote_volume": 189.4425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 12010.0, "quote_volume": 522.435, "trades": 5, "taker_buy_volume": 12010.0, "taker_buy_quote": 522.435}, {"ts": 1771593600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 11198.0, "quote_volume": 485.9932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1411.0, "quote_volume": 61.2374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 10086.0, "quote_volume": 436.7238, "trades": 5, "taker_buy_volume": 680.0, "taker_buy_quote": 29.444}, {"ts": 1771593900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 12822.0, "quote_volume": 555.1926, "trades": 3, "taker_buy_volume": 12822.0, "taker_buy_quote": 555.1926}, {"ts": 1771594080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 676.0, "quote_volume": 29.3384, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 29.3384}, {"ts": 1771594200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 258.0, "quote_volume": 11.1714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594260000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 8204.0, "quote_volume": 354.4425, "trades": 7, "taker_buy_volume": 1031.0, "taker_buy_quote": 44.5392}, {"ts": 1771594320000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 11361.0, "quote_volume": 489.5394, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594380000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 10123.0, "quote_volume": 434.719, "trades": 6, "taker_buy_volume": 510.0, "taker_buy_quote": 21.93}, {"ts": 1771594440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6505.0, "quote_volume": 279.0645, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 154.44}, {"ts": 1771594560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3600.0, "quote_volume": 154.44, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 154.44}, {"ts": 1771594680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 163.0, "quote_volume": 6.9764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 486.0, "quote_volume": 20.7522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 335.0, "quote_volume": 14.3045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594860000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 17564.0, "quote_volume": 751.5456, "trades": 13, "taker_buy_volume": 17564.0, "taker_buy_quote": 751.5456}, {"ts": 1771594920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3484.0, "quote_volume": 149.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1142.0, "quote_volume": 48.8776, "trades": 3, "taker_buy_volume": 1142.0, "taker_buy_quote": 48.8776}, {"ts": 1771595100000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2340.0, "quote_volume": 99.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595160000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 72525.0, "quote_volume": 3109.4406, "trades": 8, "taker_buy_volume": 68925.0, "taker_buy_quote": 2955.0006}, {"ts": 1771595220000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 71745.0, "quote_volume": 3073.5621, "trades": 16, "taker_buy_volume": 6732.0, "taker_buy_quote": 288.8028}, {"ts": 1771595280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 11112.0, "quote_volume": 476.7048, "trades": 2, "taker_buy_volume": 11112.0, "taker_buy_quote": 476.7048}, {"ts": 1771595340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 42593.0, "quote_volume": 1827.2397, "trades": 5, "taker_buy_volume": 38993.0, "taker_buy_quote": 1672.7997}, {"ts": 1771595400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3600.0, "quote_volume": 154.8, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 154.8}, {"ts": 1771595640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 424.0, "quote_volume": 18.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595820000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 96666.0, "quote_volume": 4156.638, "trades": 27, "taker_buy_volume": 95367.0, "taker_buy_quote": 4100.781}, {"ts": 1771596060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4966.0, "quote_volume": 213.538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597020000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 4471.0, "quote_volume": 192.485, "trades": 5, "taker_buy_volume": 4320.0, "taker_buy_quote": 185.992}, {"ts": 1771597080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 186.0, "quote_volume": 7.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 16077.0, "quote_volume": 691.311, "trades": 3, "taker_buy_volume": 16077.0, "taker_buy_quote": 691.311}, {"ts": 1771597320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 279.0, "quote_volume": 12.0249, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.0249}, {"ts": 1771597380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 877.0, "quote_volume": 37.7987, "trades": 1, "taker_buy_volume": 877.0, "taker_buy_quote": 37.7987}, {"ts": 1771597440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597800000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 20048.0, "quote_volume": 863.6468, "trades": 4, "taker_buy_volume": 15828.0, "taker_buy_quote": 681.8268}, {"ts": 1771597860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 12785.0, "quote_volume": 552.312, "trades": 4, "taker_buy_volume": 12785.0, "taker_buy_quote": 552.312}, {"ts": 1771597920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 311.0, "quote_volume": 13.4663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598100000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 4412.0, "quote_volume": 191.4944, "trades": 4, "taker_buy_volume": 4412.0, "taker_buy_quote": 191.4944}, {"ts": 1771598160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598520000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 77471.0, "quote_volume": 3377.722, "trades": 11, "taker_buy_volume": 70445.0, "taker_buy_quote": 3071.402}, {"ts": 1771598580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 293.0, "quote_volume": 12.7455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3600.0, "quote_volume": 156.6, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 156.6}, {"ts": 1771599060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2308.0, "quote_volume": 100.6288, "trades": 2, "taker_buy_volume": 2308.0, "taker_buy_quote": 100.6288}, {"ts": 1771599240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599300000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 9547.0, "quote_volume": 415.8216, "trades": 4, "taker_buy_volume": 9547.0, "taker_buy_quote": 415.8216}, {"ts": 1771599360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599600000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 19144.0, "quote_volume": 834.3184, "trades": 6, "taker_buy_volume": 19144.0, "taker_buy_quote": 834.3184}, {"ts": 1771599660000, "open": 0.0437, "high": 0.0443, "low": 0.0437, "close": 0.0443, "volume": 244824.0, "quote_volume": 10752.8526, "trades": 48, "taker_buy_volume": 199034.0, "taker_buy_quote": 8741.5659}, {"ts": 1771599720000, "open": 0.0443, "high": 0.0444, "low": 0.0442, "close": 0.0442, "volume": 20589.0, "quote_volume": 911.95, "trades": 8, "taker_buy_volume": 2316.0, "taker_buy_quote": 102.713}, {"ts": 1771599780000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 19847.0, "quote_volume": 875.2863, "trades": 6, "taker_buy_volume": 336.0, "taker_buy_quote": 14.8512}, {"ts": 1771599840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 230.0, "quote_volume": 10.143, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.143}, {"ts": 1771599900000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 9720.0, "quote_volume": 427.6983, "trades": 7, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0703}, {"ts": 1771599960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 199.0, "quote_volume": 8.756, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.756}, {"ts": 1771600020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 11491.0, "quote_volume": 504.4549, "trades": 1, "taker_buy_volume": 11491.0, "taker_buy_quote": 504.4549}, {"ts": 1771600080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 321.0, "quote_volume": 14.1561, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 14.1561}, {"ts": 1771600260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3334.0, "quote_volume": 146.3626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 860.0, "quote_volume": 37.754, "trades": 2, "taker_buy_volume": 860.0, "taker_buy_quote": 37.754}, {"ts": 1771600380000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 3898.0, "quote_volume": 170.766, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 7.392}, {"ts": 1771600440000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 15388.0, "quote_volume": 672.8156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3600.0, "quote_volume": 157.32, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 157.32}, {"ts": 1771600560000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 15555.0, "quote_volume": 678.2163, "trades": 8, "taker_buy_volume": 3783.0, "taker_buy_quote": 164.9571}, {"ts": 1771600620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1415.0, "quote_volume": 61.8355, "trades": 2, "taker_buy_volume": 1415.0, "taker_buy_quote": 61.8355}, {"ts": 1771600680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 12904.0, "quote_volume": 567.776, "trades": 4, "taker_buy_volume": 12904.0, "taker_buy_quote": 567.776}, {"ts": 1771600800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 198.0, "quote_volume": 8.7318, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1771600860000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 527.0, "quote_volume": 23.2574, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.2574}, {"ts": 1771600920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771600980000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 764.0, "quote_volume": 33.8284, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 13.3618}, {"ts": 1771601040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 10385.0, "quote_volume": 459.017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601220000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 375.0, "quote_volume": 16.6307, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0808}, {"ts": 1771601280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 152.0, "quote_volume": 6.7488, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.7488}, {"ts": 1771601340000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 30278.0, "quote_volume": 1339.5526, "trades": 4, "taker_buy_volume": 9050.0, "taker_buy_quote": 400.915}, {"ts": 1771601400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 197.0, "quote_volume": 8.7468, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.7468}, {"ts": 1771601460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3600.0, "quote_volume": 159.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 11916.0, "quote_volume": 525.4956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 10451.0, "quote_volume": 459.844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 921.0, "quote_volume": 40.524, "trades": 2, "taker_buy_volume": 921.0, "taker_buy_quote": 40.524}, {"ts": 1771601820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601880000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 13565.0, "quote_volume": 596.8451, "trades": 3, "taker_buy_volume": 13416.0, "taker_buy_quote": 590.304}, {"ts": 1771601940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3600.0, "quote_volume": 158.4, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 158.4}, {"ts": 1771602000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1854.0, "quote_volume": 81.3906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 140.0, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 6.16}, {"ts": 1771602420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 310.0, "quote_volume": 13.64, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.64}, {"ts": 1771602480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 301.0, "quote_volume": 13.3042, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 13.3042}, {"ts": 1771602600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 13525.0, "quote_volume": 599.1575, "trades": 2, "taker_buy_volume": 13525.0, "taker_buy_quote": 599.1575}, {"ts": 1771602960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3734.0, "quote_volume": 165.7896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3600.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603260000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 12834.0, "quote_volume": 569.5462, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 444.0}, {"ts": 1771603320000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 13542.0, "quote_volume": 601.4603, "trades": 3, "taker_buy_volume": 1955.0, "taker_buy_quote": 86.9975}, {"ts": 1771603380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 321.0, "quote_volume": 14.2524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5404.0, "quote_volume": 240.478, "trades": 2, "taker_buy_volume": 5404.0, "taker_buy_quote": 240.478}, {"ts": 1771603740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3600.0, "quote_volume": 160.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3297.0, "quote_volume": 146.3868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771603980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1909.0, "quote_volume": 84.5687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 5857.0, "quote_volume": 258.8794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 676.0, "quote_volume": 29.8792, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 29.8792}, {"ts": 1771604640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5161.0, "quote_volume": 229.1484, "trades": 4, "taker_buy_volume": 5022.0, "taker_buy_quote": 222.9768}, {"ts": 1771604700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 11636.0, "quote_volume": 514.3112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 16015.0, "quote_volume": 706.2615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 723.0, "quote_volume": 31.8843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 9863.0, "quote_volume": 434.9583, "trades": 2, "taker_buy_volume": 9863.0, "taker_buy_quote": 434.9583}, {"ts": 1771605360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3784.0, "quote_volume": 166.496, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 158.4}, {"ts": 1771605660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 126.0, "quote_volume": 5.544, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 5.544}, {"ts": 1771605780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771605960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 731.0, "quote_volume": 32.3102, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 32.3102}, {"ts": 1771606200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1137.0, "quote_volume": 50.2554, "trades": 1, "taker_buy_volume": 1137.0, "taker_buy_quote": 50.2554}, {"ts": 1771606260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4558.0, "quote_volume": 201.4636, "trades": 2, "taker_buy_volume": 4558.0, "taker_buy_quote": 201.4636}, {"ts": 1771606320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 112.0, "quote_volume": 4.9616, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 4.9616}, {"ts": 1771606500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 564.0, "quote_volume": 24.9852, "trades": 1, "taker_buy_volume": 564.0, "taker_buy_quote": 24.9852}, {"ts": 1771606560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 429.0, "quote_volume": 19.0905, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 19.0905}, {"ts": 1771606800000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 493.0, "quote_volume": 21.9116, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 21.9116}, {"ts": 1771606860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 17652.0, "quote_volume": 781.9836, "trades": 53, "taker_buy_volume": 1352.0, "taker_buy_quote": 59.8936}, {"ts": 1771607160000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 31792.0, "quote_volume": 1406.1, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3737.0, "quote_volume": 165.1754, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.12}, {"ts": 1771607340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 5355.0, "quote_volume": 235.62, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 1272.0, "quote_volume": 55.7259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 139.0, "quote_volume": 6.0882, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 6.0882}, {"ts": 1771607880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2443.0, "quote_volume": 106.7591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 607.0, "quote_volume": 26.5259, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 26.5259}, {"ts": 1771608000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3600.0, "quote_volume": 157.32, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 157.32}, {"ts": 1771608060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3600.0, "quote_volume": 157.32, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 157.32}, {"ts": 1771608120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1892.0, "quote_volume": 82.6804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608240000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 15698.0, "quote_volume": 687.6447, "trades": 4, "taker_buy_volume": 15698.0, "taker_buy_quote": 687.6447}, {"ts": 1771608300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3363.0, "quote_volume": 147.2994, "trades": 1, "taker_buy_volume": 3363.0, "taker_buy_quote": 147.2994}, {"ts": 1771608360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3878.0, "quote_volume": 170.2442, "trades": 3, "taker_buy_volume": 3334.0, "taker_buy_quote": 146.3626}, {"ts": 1771608480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3600.0, "quote_volume": 157.68, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 157.68}, {"ts": 1771608600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 10846.0, "quote_volume": 473.9702, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 29.5412}, {"ts": 1771609020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 8872.0, "quote_volume": 388.5936, "trades": 1, "taker_buy_volume": 8872.0, "taker_buy_quote": 388.5936}, {"ts": 1771609140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 773.0, "quote_volume": 33.9347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 751.0, "quote_volume": 32.9689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 19142.0, "quote_volume": 842.248, "trades": 2, "taker_buy_volume": 8738.0, "taker_buy_quote": 384.472}, {"ts": 1771609440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 676.0, "quote_volume": 29.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609740000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 16044.0, "quote_volume": 709.8313, "trades": 3, "taker_buy_volume": 16044.0, "taker_buy_quote": 709.8313}, {"ts": 1771609800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3600.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6210.0, "quote_volume": 275.724, "trades": 1, "taker_buy_volume": 6210.0, "taker_buy_quote": 275.724}, {"ts": 1771609980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 8812.0, "quote_volume": 391.2528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610100000, "open": 0.0443, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 96002.0, "quote_volume": 4249.6492, "trades": 29, "taker_buy_volume": 29969.0, "taker_buy_quote": 1328.4189}, {"ts": 1771610160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4528.0, "quote_volume": 201.0432, "trades": 2, "taker_buy_volume": 928.0, "taker_buy_quote": 41.2032}, {"ts": 1771610340000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 6039.0, "quote_volume": 268.1882, "trades": 2, "taker_buy_volume": 6039.0, "taker_buy_quote": 268.1882}, {"ts": 1771610400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 24268.0, "quote_volume": 1081.5137, "trades": 15, "taker_buy_volume": 19765.0, "taker_buy_quote": 880.6799}, {"ts": 1771610700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3600.0, "quote_volume": 160.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3600.0, "quote_volume": 160.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 134.0, "quote_volume": 5.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 286.0, "quote_volume": 12.6984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 17997.0, "quote_volume": 799.0668, "trades": 2, "taker_buy_volume": 8946.0, "taker_buy_quote": 397.2024}, {"ts": 1771611660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611780000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 9058.0, "quote_volume": 403.9256, "trades": 3, "taker_buy_volume": 9058.0, "taker_buy_quote": 403.9256}, {"ts": 1771611840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 19400.0, "quote_volume": 861.36, "trades": 3, "taker_buy_volume": 10666.0, "taker_buy_quote": 473.5704}, {"ts": 1771611900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1135.0, "quote_volume": 50.394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 282.0, "quote_volume": 12.549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612440000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 11243.0, "quote_volume": 501.4511, "trades": 7, "taker_buy_volume": 133.0, "taker_buy_quote": 5.9451}, {"ts": 1771612500000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 13833.0, "quote_volume": 614.9052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 139.0, "quote_volume": 6.1716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 6417.0, "quote_volume": 285.5565, "trades": 2, "taker_buy_volume": 6417.0, "taker_buy_quote": 285.5565}, {"ts": 1771612860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 125.0, "quote_volume": 5.575, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 5.575}, {"ts": 1771613940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3297.0, "quote_volume": 146.3868, "trades": 1, "taker_buy_volume": 3297.0, "taker_buy_quote": 146.3868}, {"ts": 1771615260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 9903.0, "quote_volume": 440.6835, "trades": 3, "taker_buy_volume": 9903.0, "taker_buy_quote": 440.6835}, {"ts": 1771615500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 224.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 9.968}, {"ts": 1771615680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9501.0, "quote_volume": 421.8444, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 5.328}, {"ts": 1771615740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 9791.0, "quote_volume": 435.6995, "trades": 1, "taker_buy_volume": 9791.0, "taker_buy_quote": 435.6995}, {"ts": 1771615980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 11484.0, "quote_volume": 511.038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3600.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.84}, {"ts": 1771616760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 176.0, "quote_volume": 7.8144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 206.0, "quote_volume": 9.1876, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 9.1876}, {"ts": 1771617780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 896.0, "quote_volume": 39.872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 24741.0, "quote_volume": 1103.4486, "trades": 8, "taker_buy_volume": 23249.0, "taker_buy_quote": 1036.9054}, {"ts": 1771618080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3600.0, "quote_volume": 160.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2611.0, "quote_volume": 115.6673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 452.0, "quote_volume": 20.0236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 269.0, "quote_volume": 11.9167, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.9167}, {"ts": 1771619640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 170.0, "quote_volume": 7.531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 10194.0, "quote_volume": 452.6136, "trades": 3, "taker_buy_volume": 10194.0, "taker_buy_quote": 452.6136}, {"ts": 1771620960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 269.0, "quote_volume": 11.9436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 7326.0, "quote_volume": 326.007, "trades": 3, "taker_buy_volume": 7326.0, "taker_buy_quote": 326.007}, {"ts": 1771621380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 486.0, "quote_volume": 21.627, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 21.627}, {"ts": 1771622220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 128.0, "quote_volume": 5.696, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.696}, {"ts": 1771622460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 208.0, "quote_volume": 9.256, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.256}, {"ts": 1771623780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1406.0, "quote_volume": 62.4264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 192.0, "quote_volume": 8.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3600.0, "quote_volume": 159.84, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 159.84}, {"ts": 1771625040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 10178.0, "quote_volume": 452.921, "trades": 5, "taker_buy_volume": 10178.0, "taker_buy_quote": 452.921}, {"ts": 1771625520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 458.0, "quote_volume": 20.381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 6980.0, "quote_volume": 310.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 35001.0, "quote_volume": 1557.5445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 14611.0, "quote_volume": 651.6506, "trades": 3, "taker_buy_volume": 14611.0, "taker_buy_quote": 651.6506}, {"ts": 1771627920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 4733.0, "quote_volume": 212.0384, "trades": 9, "taker_buy_volume": 4733.0, "taker_buy_quote": 212.0384}, {"ts": 1771629060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629120000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629180000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629240000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629300000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629480000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629540000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630440000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 197.0, "quote_volume": 8.8453, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.8453}, {"ts": 1771630500000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630620000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630740000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630800000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630860000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 624.0, "quote_volume": 27.8928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2437.0, "quote_volume": 108.9339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.0449, "high": 0.045, "low": 0.0448, "close": 0.0448, "volume": 16442.0, "quote_volume": 739.7444, "trades": 3, "taker_buy_volume": 15942.0, "taker_buy_quote": 717.3444}, {"ts": 1771631580000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632060000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 2284.0, "quote_volume": 102.3232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 123.0, "quote_volume": 5.4981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632180000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 1068.0, "quote_volume": 47.6853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632360000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 8078.0, "quote_volume": 359.6605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 123.0, "quote_volume": 5.4858, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 5.4858}, {"ts": 1771632480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6048.0, "quote_volume": 269.7408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 538.0, "quote_volume": 24.0151, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 9.0741}, {"ts": 1771633380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633560000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 245.0, "quote_volume": 10.9515, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.9515}, {"ts": 1771633620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633740000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 2556.0, "quote_volume": 113.7666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 337.0, "quote_volume": 15.0302, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 15.0302}, {"ts": 1771633980000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 3200.0, "quote_volume": 142.3622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 316.0, "quote_volume": 14.0936, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 14.0936}, {"ts": 1771634100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 3740.0, "quote_volume": 166.0684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 39938.0, "quote_volume": 1781.2348, "trades": 4, "taker_buy_volume": 39938.0, "taker_buy_quote": 1781.2348}, {"ts": 1771634580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5957.0, "quote_volume": 265.0865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 134.0, "quote_volume": 5.963, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 5.963}, {"ts": 1771634940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 14925.0, "quote_volume": 662.67, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 44973.0, "quote_volume": 1996.8012, "trades": 7, "taker_buy_volume": 44973.0, "taker_buy_quote": 1996.8012}, {"ts": 1771635540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 943.0, "quote_volume": 41.9635, "trades": 2, "taker_buy_volume": 943.0, "taker_buy_quote": 41.9635}, {"ts": 1771635900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2925.0, "quote_volume": 130.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 112.0, "quote_volume": 4.984, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 4.984}, {"ts": 1771636080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 31577.0, "quote_volume": 1402.0188, "trades": 9, "taker_buy_volume": 21018.0, "taker_buy_quote": 933.1992}, {"ts": 1771636620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1377.0, "quote_volume": 61.1388, "trades": 2, "taker_buy_volume": 1377.0, "taker_buy_quote": 61.1388}, {"ts": 1771637220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 40763.0, "quote_volume": 1809.8772, "trades": 7, "taker_buy_volume": 37113.0, "taker_buy_quote": 1647.8172}, {"ts": 1771637760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 17029.0, "quote_volume": 757.7905, "trades": 4, "taker_buy_volume": 14104.0, "taker_buy_quote": 627.628}, {"ts": 1771638120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3028.0, "quote_volume": 134.4432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 37324.0, "quote_volume": 1657.1856, "trades": 10, "taker_buy_volume": 1856.0, "taker_buy_quote": 82.4064}, {"ts": 1771638360000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 5578.0, "quote_volume": 247.1378, "trades": 7, "taker_buy_volume": 162.0, "taker_buy_quote": 7.209}, {"ts": 1771638420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 28452.0, "quote_volume": 1263.2688, "trades": 6, "taker_buy_volume": 2534.0, "taker_buy_quote": 112.5096}, {"ts": 1771638540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 113.0, "quote_volume": 5.0172, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 5.0172}, {"ts": 1771638960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 15667.0, "quote_volume": 694.0481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1000.0, "quote_volume": 44.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 44.3}, {"ts": 1771639080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4161.0, "quote_volume": 184.3323, "trades": 3, "taker_buy_volume": 4161.0, "taker_buy_quote": 184.3323}, {"ts": 1771639980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 173.0, "quote_volume": 7.6639, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.6639}, {"ts": 1771640100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 8640.0, "quote_volume": 382.752, "trades": 4, "taker_buy_volume": 8640.0, "taker_buy_quote": 382.752}, {"ts": 1771640400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 954.0, "quote_volume": 42.3576, "trades": 1, "taker_buy_volume": 954.0, "taker_buy_quote": 42.3576}, {"ts": 1771640520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2925.0, "quote_volume": 129.87, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 129.87}, {"ts": 1771640820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2485.0, "quote_volume": 110.334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 12733.0, "quote_volume": 564.0719, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 259.155}, {"ts": 1771642980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2062.0, "quote_volume": 91.3466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1113.0, "quote_volume": 49.3059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2734.0, "quote_volume": 120.8428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6725.0, "quote_volume": 297.9175, "trades": 5, "taker_buy_volume": 3800.0, "taker_buy_quote": 168.34}, {"ts": 1771643580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 438.0, "quote_volume": 19.4034, "trades": 1, "taker_buy_volume": 438.0, "taker_buy_quote": 19.4034}, {"ts": 1771643940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 249.0, "quote_volume": 11.0556, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.0556}, {"ts": 1771644480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4230.0, "quote_volume": 187.812, "trades": 3, "taker_buy_volume": 4230.0, "taker_buy_quote": 187.812}, {"ts": 1771644840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 28936.0, "quote_volume": 1284.7584, "trades": 5, "taker_buy_volume": 2815.0, "taker_buy_quote": 124.986}, {"ts": 1771645020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2462.0, "quote_volume": 109.0666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 15905.0, "quote_volume": 703.001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1562.0, "quote_volume": 69.1966, "trades": 2, "taker_buy_volume": 1562.0, "taker_buy_quote": 69.1966}, {"ts": 1771645500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 272.0, "quote_volume": 12.0496, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 12.0496}, {"ts": 1771645620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2632.0, "quote_volume": 116.5976, "trades": 4, "taker_buy_volume": 2632.0, "taker_buy_quote": 116.5976}, {"ts": 1771646220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 230.0, "quote_volume": 10.189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 34778.0, "quote_volume": 1540.6654, "trades": 2, "taker_buy_volume": 32083.0, "taker_buy_quote": 1421.2769}, {"ts": 1771646340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 529.0, "quote_volume": 23.4876, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 23.4876}, {"ts": 1771646640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5314.0, "quote_volume": 235.9416, "trades": 1, "taker_buy_volume": 5314.0, "taker_buy_quote": 235.9416}, {"ts": 1771646700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2925.0, "quote_volume": 129.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 12893.0, "quote_volume": 571.1599, "trades": 4, "taker_buy_volume": 12893.0, "taker_buy_quote": 571.1599}, {"ts": 1771647120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2026.0, "quote_volume": 89.7518, "trades": 1, "taker_buy_volume": 2026.0, "taker_buy_quote": 89.7518}, {"ts": 1771647180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3269.0, "quote_volume": 144.8167, "trades": 1, "taker_buy_volume": 3269.0, "taker_buy_quote": 144.8167}, {"ts": 1771647240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 7550.0, "quote_volume": 334.465, "trades": 4, "taker_buy_volume": 7550.0, "taker_buy_quote": 334.465}, {"ts": 1771647300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 15527.0, "quote_volume": 689.3988, "trades": 3, "taker_buy_volume": 15527.0, "taker_buy_quote": 689.3988}, {"ts": 1771647420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 383.0, "quote_volume": 17.0052, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 17.0052}, {"ts": 1771647660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 114.0, "quote_volume": 5.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 8863.0, "quote_volume": 393.5172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 21844.0, "quote_volume": 969.8736, "trades": 3, "taker_buy_volume": 21844.0, "taker_buy_quote": 969.8736}, {"ts": 1771650120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2682.0, "quote_volume": 119.0808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1785.0, "quote_volume": 79.254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1130.0, "quote_volume": 50.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1143.0, "quote_volume": 50.7492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5942.0, "quote_volume": 263.8248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 454.0, "quote_volume": 20.1576, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 20.1576}, {"ts": 1771653060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 22676.0, "quote_volume": 1006.8144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3160.0, "quote_volume": 139.988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1580.0, "quote_volume": 69.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653720000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 959.0, "quote_volume": 42.523, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 17.4492}, {"ts": 1771653780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3250.0, "quote_volume": 143.975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1134.0, "quote_volume": 50.2362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 756.0, "quote_volume": 33.4908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3102.0, "quote_volume": 137.7288, "trades": 2, "taker_buy_volume": 3102.0, "taker_buy_quote": 137.7288}, {"ts": 1771654260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2925.0, "quote_volume": 129.87, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 129.0, "quote_volume": 5.7405, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 5.7405}, {"ts": 1771654860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6779.0, "quote_volume": 300.9876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1126.0, "quote_volume": 49.9944, "trades": 1, "taker_buy_volume": 1126.0, "taker_buy_quote": 49.9944}, {"ts": 1771655400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 5128.0, "quote_volume": 227.1704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4789.0, "quote_volume": 211.6738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655700000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 13740.0, "quote_volume": 606.138, "trades": 5, "taker_buy_volume": 2040.0, "taker_buy_quote": 90.168}, {"ts": 1771655760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 17686.0, "quote_volume": 779.9526, "trades": 6, "taker_buy_volume": 676.0, "taker_buy_quote": 29.8116}, {"ts": 1771655880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 22676.0, "quote_volume": 1000.0116, "trades": 1, "taker_buy_volume": 22676.0, "taker_buy_quote": 1000.0116}, {"ts": 1771656060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3534.0, "quote_volume": 155.8494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 24094.0, "quote_volume": 1062.5454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 25601.0, "quote_volume": 1129.0041, "trades": 2, "taker_buy_volume": 25601.0, "taker_buy_quote": 1129.0041}, {"ts": 1771656660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1199.0, "quote_volume": 52.8759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 12246.0, "quote_volume": 540.0486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6230.0, "quote_volume": 274.743, "trades": 2, "taker_buy_volume": 6230.0, "taker_buy_quote": 274.743}, {"ts": 1771657740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 975.0, "quote_volume": 42.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1152.0, "quote_volume": 50.8032, "trades": 1, "taker_buy_volume": 1152.0, "taker_buy_quote": 50.8032}, {"ts": 1771658820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 13559.0, "quote_volume": 597.9519, "trades": 4, "taker_buy_volume": 11200.0, "taker_buy_quote": 493.92}, {"ts": 1771658880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6857.0, "quote_volume": 302.3937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 22676.0, "quote_volume": 1000.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 11368.0, "quote_volume": 501.3288, "trades": 2, "taker_buy_volume": 11368.0, "taker_buy_quote": 501.3288}, {"ts": 1771659180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 25854.0, "quote_volume": 1140.1614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 5183.0, "quote_volume": 228.5703, "trades": 2, "taker_buy_volume": 5183.0, "taker_buy_quote": 228.5703}, {"ts": 1771659540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 33049.0, "quote_volume": 1457.4609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 26121.0, "quote_volume": 1151.9361, "trades": 5, "taker_buy_volume": 26121.0, "taker_buy_quote": 1151.9361}, {"ts": 1771659900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1338.0, "quote_volume": 59.0058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 215.0, "quote_volume": 9.4815, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.4815}, {"ts": 1771661040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661340000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 40554.0, "quote_volume": 1791.4168, "trades": 10, "taker_buy_volume": 29854.0, "taker_buy_quote": 1319.5468}, {"ts": 1771661400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3050.0, "quote_volume": 134.81, "trades": 2, "taker_buy_volume": 3050.0, "taker_buy_quote": 134.81}, {"ts": 1771661880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1151.0, "quote_volume": 50.7591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2925.0, "quote_volume": 129.285, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 129.285}, {"ts": 1771662780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 125.0, "quote_volume": 5.525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2925.0, "quote_volume": 129.285, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 129.285}, {"ts": 1771663320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 139.0, "quote_volume": 6.1577, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 6.1577}, {"ts": 1771663740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 11467.0, "quote_volume": 507.9881, "trades": 2, "taker_buy_volume": 11467.0, "taker_buy_quote": 507.9881}, {"ts": 1771663920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2252.0, "quote_volume": 99.9888, "trades": 2, "taker_buy_volume": 2252.0, "taker_buy_quote": 99.9888}, {"ts": 1771664160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 10750.0, "quote_volume": 477.3, "trades": 6, "taker_buy_volume": 10750.0, "taker_buy_quote": 477.3}, {"ts": 1771664280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 22948.0, "quote_volume": 1021.186, "trades": 5, "taker_buy_volume": 22948.0, "taker_buy_quote": 1021.186}, {"ts": 1771664340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2880.0, "quote_volume": 128.16, "trades": 1, "taker_buy_volume": 2880.0, "taker_buy_quote": 128.16}, {"ts": 1771664460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 22676.0, "quote_volume": 1009.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 672.0, "quote_volume": 29.9712, "trades": 1, "taker_buy_volume": 672.0, "taker_buy_quote": 29.9712}, {"ts": 1771665060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7496.0, "quote_volume": 334.3216, "trades": 2, "taker_buy_volume": 7496.0, "taker_buy_quote": 334.3216}, {"ts": 1771665240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3228.0, "quote_volume": 144.2916, "trades": 3, "taker_buy_volume": 3228.0, "taker_buy_quote": 144.2916}, {"ts": 1771665360000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 2734.0, "quote_volume": 122.2098, "trades": 2, "taker_buy_volume": 2734.0, "taker_buy_quote": 122.2098}, {"ts": 1771665420000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665480000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 12144.0, "quote_volume": 541.6224, "trades": 5, "taker_buy_volume": 294.0, "taker_buy_quote": 13.1124}, {"ts": 1771665600000, "open": 0.0446, "high": 0.0449, "low": 0.0446, "close": 0.0448, "volume": 124241.0, "quote_volume": 5556.8615, "trades": 24, "taker_buy_volume": 122204.0, "taker_buy_quote": 5465.6039}, {"ts": 1771665660000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665720000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 31343.0, "quote_volume": 1404.1664, "trades": 9, "taker_buy_volume": 2925.0, "taker_buy_quote": 131.04}, {"ts": 1771665840000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665960000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 208.0, "quote_volume": 9.3392, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 9.3392}, {"ts": 1771666020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666080000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 10904.0, "quote_volume": 488.4992, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666260000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666320000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666380000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 16284.0, "quote_volume": 729.5232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666500000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666560000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 738.0, "quote_volume": 32.9886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666740000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 663.0, "quote_volume": 29.7024, "trades": 1, "taker_buy_volume": 663.0, "taker_buy_quote": 29.7024}, {"ts": 1771666800000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666860000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666920000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666980000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667160000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667280000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667400000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 46167.0, "quote_volume": 2063.6649, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2925.0, "quote_volume": 130.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3273.0, "quote_volume": 145.9758, "trades": 3, "taker_buy_volume": 3273.0, "taker_buy_quote": 145.9758}, {"ts": 1771668360000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 15611.0, "quote_volume": 696.5106, "trades": 5, "taker_buy_volume": 15611.0, "taker_buy_quote": 696.5106}, {"ts": 1771668420000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 3135.0, "quote_volume": 139.8123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 133.0, "quote_volume": 5.9185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 125.0, "quote_volume": 5.575, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 5.575}, {"ts": 1771669260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1121.0, "quote_volume": 49.9966, "trades": 1, "taker_buy_volume": 1121.0, "taker_buy_quote": 49.9966}, {"ts": 1771669620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 10900.0, "quote_volume": 486.14, "trades": 1, "taker_buy_volume": 10900.0, "taker_buy_quote": 486.14}, {"ts": 1771670280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 22676.0, "quote_volume": 1011.3496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 928.0, "quote_volume": 41.3888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 37880.0, "quote_volume": 1689.448, "trades": 4, "taker_buy_volume": 37880.0, "taker_buy_quote": 1689.448}, {"ts": 1771671180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 5309.0, "quote_volume": 236.7814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7818.0, "quote_volume": 348.6828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1598.0, "quote_volume": 71.2708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 14460.0, "quote_volume": 646.362, "trades": 3, "taker_buy_volume": 14460.0, "taker_buy_quote": 646.362}, {"ts": 1771672020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 123.0, "quote_volume": 5.5104, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 5.5104}, {"ts": 1771672140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672200000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 26624.0, "quote_volume": 1190.0028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2503.0, "quote_volume": 111.6338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2704.0, "quote_volume": 120.5984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 21460.0, "quote_volume": 954.97, "trades": 4, "taker_buy_volume": 9217.0, "taker_buy_quote": 410.1565}, {"ts": 1771673640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 221.0, "quote_volume": 9.8566, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.8566}, {"ts": 1771673700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1124.0, "quote_volume": 50.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1801.0, "quote_volume": 80.1445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2925.0, "quote_volume": 130.1625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2500.0, "quote_volume": 111.25, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 111.25}, {"ts": 1771674540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 22813.0, "quote_volume": 1015.1785, "trades": 2, "taker_buy_volume": 22813.0, "taker_buy_quote": 1015.1785}, {"ts": 1771674600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 319.0, "quote_volume": 14.1955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1251.0, "quote_volume": 55.6695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2925.0, "quote_volume": 130.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1482.0, "quote_volume": 65.949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 142.0, "quote_volume": 6.319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3058.0, "quote_volume": 135.7752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 25601.0, "quote_volume": 1136.6844, "trades": 3, "taker_buy_volume": 25601.0, "taker_buy_quote": 1136.6844}, {"ts": 1771677240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6820.0, "quote_volume": 302.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677660000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 18120.0, "quote_volume": 804.528, "trades": 3, "taker_buy_volume": 8810.0, "taker_buy_quote": 391.164}, {"ts": 1771677720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678200000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 25601.0, "quote_volume": 1134.1243, "trades": 2, "taker_buy_volume": 25601.0, "taker_buy_quote": 1134.1243}, {"ts": 1771678320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2925.0, "quote_volume": 129.5775, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 129.5775}, {"ts": 1771678560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 734.0, "quote_volume": 32.5896, "trades": 1, "taker_buy_volume": 734.0, "taker_buy_quote": 32.5896}, {"ts": 1771678620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 385.0, "quote_volume": 17.0555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2925.0, "quote_volume": 129.5775, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 129.5775}, {"ts": 1771679820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 112.0, "quote_volume": 4.9728, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 4.9728}, {"ts": 1771679880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 928.0, "quote_volume": 41.1104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2257.0, "quote_volume": 99.9851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680900000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 30209.0, "quote_volume": 1335.7756, "trades": 9, "taker_buy_volume": 429.0, "taker_buy_quote": 19.0047}, {"ts": 1771680960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 221.0, "quote_volume": 9.7903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 25601.0, "quote_volume": 1134.1243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 26172.0, "quote_volume": 1159.4196, "trades": 4, "taker_buy_volume": 26172.0, "taker_buy_quote": 1159.4196}, {"ts": 1771681740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 48856.0, "quote_volume": 2170.1664, "trades": 7, "taker_buy_volume": 41530.0, "taker_buy_quote": 1844.892}, {"ts": 1771682280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 47737.0, "quote_volume": 2124.2965, "trades": 6, "taker_buy_volume": 10868.0, "taker_buy_quote": 483.626}, {"ts": 1771682760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 9858.0, "quote_volume": 438.5282, "trades": 3, "taker_buy_volume": 8330.0, "taker_buy_quote": 370.685}, {"ts": 1771682880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 19004.0, "quote_volume": 843.7776, "trades": 52, "taker_buy_volume": 7506.0, "taker_buy_quote": 333.2664}, {"ts": 1771682940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6434.0, "quote_volume": 285.6696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2900.0, "quote_volume": 128.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683660000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 10485.0, "quote_volume": 466.875, "trades": 5, "taker_buy_volume": 7560.0, "taker_buy_quote": 336.7125}, {"ts": 1771683720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2925.0, "quote_volume": 130.455, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 130.455}, {"ts": 1771683780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 41104.0, "quote_volume": 1833.2384, "trades": 5, "taker_buy_volume": 41104.0, "taker_buy_quote": 1833.2384}, {"ts": 1771683900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 20491.0, "quote_volume": 913.8986, "trades": 5, "taker_buy_volume": 5850.0, "taker_buy_quote": 260.91}, {"ts": 1771683960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 733.0, "quote_volume": 32.6918, "trades": 1, "taker_buy_volume": 733.0, "taker_buy_quote": 32.6918}, {"ts": 1771684020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684200000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 20711.0, "quote_volume": 918.9937, "trades": 8, "taker_buy_volume": 7038.0, "taker_buy_quote": 312.4872}, {"ts": 1771684260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 12931.0, "quote_volume": 574.5958, "trades": 6, "taker_buy_volume": 4594.0, "taker_buy_quote": 204.433}, {"ts": 1771684440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 18517.0, "quote_volume": 822.1548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 34341.0, "quote_volume": 1521.3063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 830.0, "quote_volume": 36.769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.0443, "high": 0.045, "low": 0.0443, "close": 0.0447, "volume": 871669.0, "quote_volume": 38909.5388, "trades": 146, "taker_buy_volume": 730070.0, "taker_buy_quote": 32588.9396}, {"ts": 1771685340000, "open": 0.0448, "high": 0.0452, "low": 0.0446, "close": 0.0449, "volume": 310263.0, "quote_volume": 13944.1239, "trades": 69, "taker_buy_volume": 231025.0, "taker_buy_quote": 10390.5477}, {"ts": 1771685400000, "open": 0.0449, "high": 0.0449, "low": 0.0447, "close": 0.0447, "volume": 101997.0, "quote_volume": 4577.4453, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 4965.0, "quote_volume": 222.636, "trades": 4, "taker_buy_volume": 2040.0, "taker_buy_quote": 91.596}, {"ts": 1771685520000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 32629.0, "quote_volume": 1457.8763, "trades": 12, "taker_buy_volume": 124.0, "taker_buy_quote": 5.5428}, {"ts": 1771685580000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 65944.0, "quote_volume": 2940.0024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 11072.0, "quote_volume": 492.704, "trades": 3, "taker_buy_volume": 6994.0, "taker_buy_quote": 311.233}, {"ts": 1771685700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4952.0, "quote_volume": 220.364, "trades": 4, "taker_buy_volume": 4952.0, "taker_buy_quote": 220.364}, {"ts": 1771685760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685940000, "open": 0.0445, "high": 0.0448, "low": 0.0445, "close": 0.0447, "volume": 277833.0, "quote_volume": 12403.4743, "trades": 46, "taker_buy_volume": 215644.0, "taker_buy_quote": 9626.0643}, {"ts": 1771686000000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 2513.0, "quote_volume": 112.1046, "trades": 5, "taker_buy_volume": 248.0, "taker_buy_quote": 11.0856}, {"ts": 1771686060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 235.0, "quote_volume": 10.481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1458.0, "quote_volume": 65.0268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 91626.0, "quote_volume": 4077.9341, "trades": 21, "taker_buy_volume": 124.0, "taker_buy_quote": 5.5304}, {"ts": 1771686540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1944.0, "quote_volume": 86.508, "trades": 3, "taker_buy_volume": 1944.0, "taker_buy_quote": 86.508}, {"ts": 1771686600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 25277.0, "quote_volume": 1122.2988, "trades": 8, "taker_buy_volume": 15585.0, "taker_buy_quote": 691.974}, {"ts": 1771686900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3176.0, "quote_volume": 141.332, "trades": 2, "taker_buy_volume": 3176.0, "taker_buy_quote": 141.332}, {"ts": 1771687020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 25140.0, "quote_volume": 1118.73, "trades": 7, "taker_buy_volume": 21933.0, "taker_buy_quote": 976.0185}, {"ts": 1771687380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5024.0, "quote_volume": 223.0656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687620000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 4165.0, "quote_volume": 185.05, "trades": 2, "taker_buy_volume": 4165.0, "taker_buy_quote": 185.05}, {"ts": 1771687680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1103.0, "quote_volume": 48.8629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 15384.0, "quote_volume": 681.5112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 825.0, "quote_volume": 36.63, "trades": 1, "taker_buy_volume": 825.0, "taker_buy_quote": 36.63}, {"ts": 1771687920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 19285.0, "quote_volume": 856.254, "trades": 5, "taker_buy_volume": 19285.0, "taker_buy_quote": 856.254}, {"ts": 1771687980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 22471.0, "quote_volume": 999.9595, "trades": 5, "taker_buy_volume": 22471.0, "taker_buy_quote": 999.9595}, {"ts": 1771688040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 30171.0, "quote_volume": 1339.5924, "trades": 26, "taker_buy_volume": 1060.0, "taker_buy_quote": 47.064}, {"ts": 1771688100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3049.0, "quote_volume": 135.3756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 8775.0, "quote_volume": 389.61, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 129.87}, {"ts": 1771688220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 51581.0, "quote_volume": 2289.9801, "trades": 20, "taker_buy_volume": 46493.0, "taker_buy_quote": 2064.2892}, {"ts": 1771688640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1032.0, "quote_volume": 45.8208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 7135.0, "quote_volume": 316.794, "trades": 1, "taker_buy_volume": 7135.0, "taker_buy_quote": 316.794}, {"ts": 1771688820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 337.0, "quote_volume": 14.9965, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 14.9965}, {"ts": 1771689480000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 3215.0, "quote_volume": 142.7294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 13800.0, "quote_volume": 612.4092, "trades": 7, "taker_buy_volume": 5589.0, "taker_buy_quote": 248.1516}, {"ts": 1771689600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2925.0, "quote_volume": 129.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689720000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 27637.0, "quote_volume": 1221.759, "trades": 4, "taker_buy_volume": 27637.0, "taker_buy_quote": 1221.759}, {"ts": 1771689780000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 19143.0, "quote_volume": 846.0654, "trades": 22, "taker_buy_volume": 18591.0, "taker_buy_quote": 821.7222}, {"ts": 1771689840000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 17966.0, "quote_volume": 792.0655, "trades": 9, "taker_buy_volume": 1856.0, "taker_buy_quote": 81.8496}, {"ts": 1771689900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 363.0, "quote_volume": 15.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 14414.0, "quote_volume": 635.6574, "trades": 19, "taker_buy_volume": 14414.0, "taker_buy_quote": 635.6574}, {"ts": 1771690200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 15798.0, "quote_volume": 696.6918, "trades": 13, "taker_buy_volume": 5564.0, "taker_buy_quote": 245.3724}, {"ts": 1771690620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 248.0, "quote_volume": 10.912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4283.0, "quote_volume": 188.8803, "trades": 12, "taker_buy_volume": 4283.0, "taker_buy_quote": 188.8803}, {"ts": 1771690740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 352.0, "quote_volume": 15.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 10020.0, "quote_volume": 440.88, "trades": 8, "taker_buy_volume": 5333.0, "taker_buy_quote": 234.652}, {"ts": 1771690920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 50214.0, "quote_volume": 2209.416, "trades": 6, "taker_buy_volume": 2925.0, "taker_buy_quote": 128.7}, {"ts": 1771691040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 9172.0, "quote_volume": 403.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 5489.0, "quote_volume": 241.516, "trades": 16, "taker_buy_volume": 5489.0, "taker_buy_quote": 241.516}, {"ts": 1771691400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691700000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 6308.0, "quote_volume": 276.9712, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 22.0}, {"ts": 1771691760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 7104.0, "quote_volume": 312.576, "trades": 13, "taker_buy_volume": 7104.0, "taker_buy_quote": 312.576}, {"ts": 1771691880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 22448.0, "quote_volume": 987.712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 17608.0, "quote_volume": 774.752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 5943.0, "quote_volume": 261.492, "trades": 8, "taker_buy_volume": 5943.0, "taker_buy_quote": 261.492}, {"ts": 1771692420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 45786.0, "quote_volume": 2010.0054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 39383.0, "quote_volume": 1728.9137, "trades": 7, "taker_buy_volume": 39383.0, "taker_buy_quote": 1728.9137}, {"ts": 1771693320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2000.0, "quote_volume": 88.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 88.0}, {"ts": 1771693500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1989.0, "quote_volume": 87.3171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 21670.0, "quote_volume": 951.313, "trades": 4, "taker_buy_volume": 21670.0, "taker_buy_quote": 951.313}, {"ts": 1771693740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3594.0, "quote_volume": 157.7766, "trades": 3, "taker_buy_volume": 3594.0, "taker_buy_quote": 157.7766}, {"ts": 1771693800000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 508.0, "quote_volume": 22.3267, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 11.22}, {"ts": 1771693860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3594.0, "quote_volume": 157.7766, "trades": 3, "taker_buy_volume": 3594.0, "taker_buy_quote": 157.7766}, {"ts": 1771693980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694160000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 2256.0, "quote_volume": 98.833, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 8.8678}, {"ts": 1771694220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 600.0, "quote_volume": 26.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694400000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 128726.0, "quote_volume": 5626.3195, "trades": 21, "taker_buy_volume": 44217.0, "taker_buy_quote": 1933.2762}, {"ts": 1771694460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 228.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.9864}, {"ts": 1771694520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3445.0, "quote_volume": 150.5465, "trades": 2, "taker_buy_volume": 3445.0, "taker_buy_quote": 150.5465}, {"ts": 1771694580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 465.0, "quote_volume": 20.3205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695360000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 55468.0, "quote_volume": 2429.4984, "trades": 9, "taker_buy_volume": 55468.0, "taker_buy_quote": 2429.4984}, {"ts": 1771695480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 15916.0, "quote_volume": 698.7124, "trades": 4, "taker_buy_volume": 15916.0, "taker_buy_quote": 698.7124}, {"ts": 1771695780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 461.0, "quote_volume": 20.2379, "trades": 1, "taker_buy_volume": 461.0, "taker_buy_quote": 20.2379}, {"ts": 1771695840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 200.0, "quote_volume": 8.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 150.0, "quote_volume": 6.57, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 2000.0, "quote_volume": 87.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 87.8}, {"ts": 1771696800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 669.0, "quote_volume": 29.3691, "trades": 2, "taker_buy_volume": 669.0, "taker_buy_quote": 29.3691}, {"ts": 1771696980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2272.0, "quote_volume": 99.968, "trades": 2, "taker_buy_volume": 2272.0, "taker_buy_quote": 99.968}, {"ts": 1771697640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 247.0, "quote_volume": 10.8433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697760000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4069.0, "quote_volume": 179.036, "trades": 4, "taker_buy_volume": 4069.0, "taker_buy_quote": 179.036}, {"ts": 1771698000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 25601.0, "quote_volume": 1126.444, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 9887.0, "quote_volume": 435.028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3557.0, "quote_volume": 156.508, "trades": 2, "taker_buy_volume": 3557.0, "taker_buy_quote": 156.508}, {"ts": 1771698480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 167.0, "quote_volume": 7.3313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 13765.0, "quote_volume": 605.66, "trades": 3, "taker_buy_volume": 13765.0, "taker_buy_quote": 605.66}, {"ts": 1771698960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 343.0, "quote_volume": 15.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 931.0, "quote_volume": 40.8709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 8152.0, "quote_volume": 358.688, "trades": 3, "taker_buy_volume": 8152.0, "taker_buy_quote": 358.688}, {"ts": 1771699620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 11893.0, "quote_volume": 523.292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1702.0, "quote_volume": 74.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 486.0, "quote_volume": 21.4326, "trades": 1, "taker_buy_volume": 486.0, "taker_buy_quote": 21.4326}, {"ts": 1771701600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 489.0, "quote_volume": 21.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 143.0, "quote_volume": 6.3063, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 6.3063}, {"ts": 1771702260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6471.0, "quote_volume": 285.3711, "trades": 6, "taker_buy_volume": 6243.0, "taker_buy_quote": 275.3163}, {"ts": 1771702380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 273.0, "quote_volume": 12.0666, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 12.0666}, {"ts": 1771702740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 254.0, "quote_volume": 11.2268, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.2268}, {"ts": 1771702920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 28266.0, "quote_volume": 1245.9716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 10394.0, "quote_volume": 458.3754, "trades": 5, "taker_buy_volume": 10394.0, "taker_buy_quote": 458.3754}, {"ts": 1771703700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 283.0, "quote_volume": 12.4803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 296.0, "quote_volume": 13.0394, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 6.7914}, {"ts": 1771704300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 272.0, "quote_volume": 11.968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 142.0, "quote_volume": 6.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 28417.0, "quote_volume": 1253.1897, "trades": 6, "taker_buy_volume": 28417.0, "taker_buy_quote": 1253.1897}, {"ts": 1771705140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 340.0, "quote_volume": 15.028, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 15.028}, {"ts": 1771706160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2925.0, "quote_volume": 128.9925, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 128.9925}, {"ts": 1771706280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707000000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 251.0, "quote_volume": 11.0566, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 5.5566}, {"ts": 1771707060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3258.0, "quote_volume": 143.6778, "trades": 3, "taker_buy_volume": 3258.0, "taker_buy_quote": 143.6778}, {"ts": 1771707120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 741.0, "quote_volume": 32.6781, "trades": 3, "taker_buy_volume": 741.0, "taker_buy_quote": 32.6781}, {"ts": 1771707180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 23604.0, "quote_volume": 1040.9364, "trades": 3, "taker_buy_volume": 928.0, "taker_buy_quote": 40.9248}, {"ts": 1771707240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3258.0, "quote_volume": 143.6778, "trades": 2, "taker_buy_volume": 3258.0, "taker_buy_quote": 143.6778}, {"ts": 1771707300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 971.0, "quote_volume": 42.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 118.0, "quote_volume": 5.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707540000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0439, "volume": 21390.0, "quote_volume": 939.4065, "trades": 7, "taker_buy_volume": 4541.0, "taker_buy_quote": 199.3499}, {"ts": 1771707600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3198.0, "quote_volume": 140.3922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3445.0, "quote_volume": 151.2355, "trades": 2, "taker_buy_volume": 3445.0, "taker_buy_quote": 151.2355}, {"ts": 1771707720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 34136.0, "quote_volume": 1501.984, "trades": 8, "taker_buy_volume": 34136.0, "taker_buy_quote": 1501.984}, {"ts": 1771707900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 197.0, "quote_volume": 8.668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3719.0, "quote_volume": 163.636, "trades": 4, "taker_buy_volume": 3719.0, "taker_buy_quote": 163.636}, {"ts": 1771708200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708260000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 173.0, "quote_volume": 7.612, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.612}, {"ts": 1771708380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 201.0, "quote_volume": 8.8239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3934.0, "quote_volume": 173.096, "trades": 4, "taker_buy_volume": 3934.0, "taker_buy_quote": 173.096}, {"ts": 1771708860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 343.0, "quote_volume": 15.1263, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 15.1263}, {"ts": 1771710060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 170.0, "quote_volume": 7.497, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.497}, {"ts": 1771710300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1544.0, "quote_volume": 68.0904, "trades": 1, "taker_buy_volume": 1544.0, "taker_buy_quote": 68.0904}, {"ts": 1771710480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 600.0, "quote_volume": 26.4, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 26.4}, {"ts": 1771712220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 117.0, "quote_volume": 5.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6573.0, "quote_volume": 289.8693, "trades": 2, "taker_buy_volume": 6573.0, "taker_buy_quote": 289.8693}, {"ts": 1771713180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 368.0, "quote_volume": 16.192, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 16.192}, {"ts": 1771713840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 8168.0, "quote_volume": 358.5752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713900000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 75079.0, "quote_volume": 3295.9256, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1850.0, "quote_volume": 81.4, "trades": 2, "taker_buy_volume": 1850.0, "taker_buy_quote": 81.4}, {"ts": 1771714020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 910.0, "quote_volume": 39.949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 8186.0, "quote_volume": 359.3654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 5569.0, "quote_volume": 243.9222, "trades": 2, "taker_buy_volume": 5569.0, "taker_buy_quote": 243.9222}, {"ts": 1771715100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 25654.0, "quote_volume": 1123.6452, "trades": 4, "taker_buy_volume": 25654.0, "taker_buy_quote": 1123.6452}, {"ts": 1771715220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716480000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 42040.0, "quote_volume": 1845.916, "trades": 5, "taker_buy_volume": 42040.0, "taker_buy_quote": 1845.916}, {"ts": 1771716540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 420.0, "quote_volume": 18.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 26276.0, "quote_volume": 1156.144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 263.0, "quote_volume": 11.5457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 21883.0, "quote_volume": 960.6637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718400000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 7733.0, "quote_volume": 337.9454, "trades": 3, "taker_buy_volume": 133.0, "taker_buy_quote": 5.8254}, {"ts": 1771718460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3600.0, "quote_volume": 157.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 972.0, "quote_volume": 42.5736, "trades": 1, "taker_buy_volume": 972.0, "taker_buy_quote": 42.5736}, {"ts": 1771718580000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 38776.0, "quote_volume": 1691.5386, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718640000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 6246.0, "quote_volume": 272.3576, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.984}, {"ts": 1771718700000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 11449.0, "quote_volume": 498.5319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 19305.0, "quote_volume": 841.698, "trades": 4, "taker_buy_volume": 16998.0, "taker_buy_quote": 741.1128}, {"ts": 1771719000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 36920.0, "quote_volume": 1609.712, "trades": 6, "taker_buy_volume": 26276.0, "taker_buy_quote": 1145.6336}, {"ts": 1771719060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 12856.0, "quote_volume": 560.5216, "trades": 3, "taker_buy_volume": 12856.0, "taker_buy_quote": 560.5216}, {"ts": 1771719420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 62049.0, "quote_volume": 2692.9266, "trades": 14, "taker_buy_volume": 9605.0, "taker_buy_quote": 416.857}, {"ts": 1771719720000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 74277.0, "quote_volume": 3222.0137, "trades": 13, "taker_buy_volume": 47874.0, "taker_buy_quote": 2076.4962}, {"ts": 1771719780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 388.0, "quote_volume": 16.8004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 344.0, "quote_volume": 14.9296, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.9296}, {"ts": 1771719960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 170.0, "quote_volume": 7.361, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.361}, {"ts": 1771720020000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 47524.0, "quote_volume": 2059.879, "trades": 5, "taker_buy_volume": 47524.0, "taker_buy_quote": 2059.879}, {"ts": 1771720080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3600.0, "quote_volume": 155.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 21160.0, "quote_volume": 914.1629, "trades": 6, "taker_buy_volume": 21160.0, "taker_buy_quote": 914.1629}, {"ts": 1771720500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 10239.0, "quote_volume": 442.3248, "trades": 2, "taker_buy_volume": 10239.0, "taker_buy_quote": 442.3248}, {"ts": 1771720620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720680000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 32955.0, "quote_volume": 1423.4637, "trades": 8, "taker_buy_volume": 31032.0, "taker_buy_quote": 1340.5824}, {"ts": 1771720740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 23091.0, "quote_volume": 997.5312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 40234.0, "quote_volume": 1738.1088, "trades": 3, "taker_buy_volume": 40234.0, "taker_buy_quote": 1738.1088}, {"ts": 1771721040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 194.0, "quote_volume": 8.3808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 26276.0, "quote_volume": 1135.1232, "trades": 2, "taker_buy_volume": 26276.0, "taker_buy_quote": 1135.1232}, {"ts": 1771721700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722000000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 21420.0, "quote_volume": 927.4998, "trades": 3, "taker_buy_volume": 21420.0, "taker_buy_quote": 927.4998}, {"ts": 1771722060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 159.0, "quote_volume": 6.9006, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 6.9006}, {"ts": 1771722120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 345.0, "quote_volume": 14.973, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 14.973}, {"ts": 1771722600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 228.0, "quote_volume": 9.8724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 5617.0, "quote_volume": 243.2161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 10000.0, "quote_volume": 433.0, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 433.0}, {"ts": 1771723080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 22074.0, "quote_volume": 955.8042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 22676.0, "quote_volume": 981.8708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 673.0, "quote_volume": 29.1409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 665.0, "quote_volume": 28.7945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 228.0, "quote_volume": 9.8724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3972.0, "quote_volume": 171.9876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 3719.0, "quote_volume": 161.0208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 1487.0, "quote_volume": 64.3691, "trades": 2, "taker_buy_volume": 1307.0, "taker_buy_quote": 56.5931}, {"ts": 1771725780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 73698.0, "quote_volume": 3191.1234, "trades": 8, "taker_buy_volume": 73698.0, "taker_buy_quote": 3191.1234}, {"ts": 1771725840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 923.0, "quote_volume": 39.9659, "trades": 1, "taker_buy_volume": 923.0, "taker_buy_quote": 39.9659}, {"ts": 1771725900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3600.0, "quote_volume": 155.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 14080.0, "quote_volume": 608.256, "trades": 4, "taker_buy_volume": 3243.0, "taker_buy_quote": 140.0976}, {"ts": 1771726980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727040000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 31379.0, "quote_volume": 1351.2527, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 16402.0, "quote_volume": 705.286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 16139.0, "quote_volume": 693.977, "trades": 3, "taker_buy_volume": 16139.0, "taker_buy_quote": 693.977}, {"ts": 1771727700000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 30947.0, "quote_volume": 1330.0263, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 8439.0, "quote_volume": 362.0331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 26276.0, "quote_volume": 1127.2404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728480000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 10690.0, "quote_volume": 457.222, "trades": 9, "taker_buy_volume": 3600.0, "taker_buy_quote": 154.08}, {"ts": 1771728540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 22363.0, "quote_volume": 954.9001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3429.0, "quote_volume": 146.4183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728780000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728840000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728960000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 27270.0, "quote_volume": 1164.429, "trades": 5, "taker_buy_volume": 17295.0, "taker_buy_quote": 738.4965}, {"ts": 1771729080000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729140000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 28860.0, "quote_volume": 1232.322, "trades": 3, "taker_buy_volume": 28860.0, "taker_buy_quote": 1232.322}, {"ts": 1771729260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 78570.0, "quote_volume": 3362.796, "trades": 8, "taker_buy_volume": 78570.0, "taker_buy_quote": 3362.796}, {"ts": 1771730100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 26773.0, "quote_volume": 1145.8844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 7619.0, "quote_volume": 325.3313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730340000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 62300.0, "quote_volume": 2651.6019, "trades": 17, "taker_buy_volume": 4870.0, "taker_buy_quote": 207.0111}, {"ts": 1771730400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 45467.0, "quote_volume": 1936.8942, "trades": 7, "taker_buy_volume": 45467.0, "taker_buy_quote": 1936.8942}, {"ts": 1771730580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730820000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730880000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 90466.0, "quote_volume": 3862.9703, "trades": 10, "taker_buy_volume": 89297.0, "taker_buy_quote": 3813.054}, {"ts": 1771730940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6150.0, "quote_volume": 263.22, "trades": 7, "taker_buy_volume": 6150.0, "taker_buy_quote": 263.22}, {"ts": 1771731300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2000.0, "quote_volume": 85.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 85.8}, {"ts": 1771731420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2000.0, "quote_volume": 85.8, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 85.8}, {"ts": 1771731540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 14585.0, "quote_volume": 624.238, "trades": 10, "taker_buy_volume": 949.0, "taker_buy_quote": 40.6172}, {"ts": 1771731720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 21655.0, "quote_volume": 928.9995, "trades": 5, "taker_buy_volume": 1165.0, "taker_buy_quote": 49.9785}, {"ts": 1771732260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4248.0, "quote_volume": 182.2392, "trades": 5, "taker_buy_volume": 4248.0, "taker_buy_quote": 182.2392}, {"ts": 1771732320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 22885.0, "quote_volume": 981.7665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 34381.0, "quote_volume": 1474.9449, "trades": 4, "taker_buy_volume": 34381.0, "taker_buy_quote": 1474.9449}, {"ts": 1771732560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 450.0, "quote_volume": 19.305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 17543.0, "quote_volume": 752.5947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 14216.0, "quote_volume": 609.8664, "trades": 5, "taker_buy_volume": 14216.0, "taker_buy_quote": 609.8664}, {"ts": 1771733880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1941.0, "quote_volume": 83.2689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 10523.0, "quote_volume": 450.3844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 533.0, "quote_volume": 22.8124, "trades": 1, "taker_buy_volume": 533.0, "taker_buy_quote": 22.8124}, {"ts": 1771734300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 471.0, "quote_volume": 20.1588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1996.0, "quote_volume": 85.6284, "trades": 3, "taker_buy_volume": 1996.0, "taker_buy_quote": 85.6284}, {"ts": 1771734900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 17670.0, "quote_volume": 759.81, "trades": 5, "taker_buy_volume": 17670.0, "taker_buy_quote": 759.81}, {"ts": 1771734960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4651.0, "quote_volume": 199.993, "trades": 1, "taker_buy_volume": 4651.0, "taker_buy_quote": 199.993}, {"ts": 1771735080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 413.0, "quote_volume": 17.759, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 17.759}, {"ts": 1771735140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 142.0, "quote_volume": 6.106, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 6.106}, {"ts": 1771735500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 300.0, "quote_volume": 12.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 818.0, "quote_volume": 35.174, "trades": 1, "taker_buy_volume": 818.0, "taker_buy_quote": 35.174}, {"ts": 1771736100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 32386.0, "quote_volume": 1392.598, "trades": 13, "taker_buy_volume": 28786.0, "taker_buy_quote": 1237.798}, {"ts": 1771736460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736520000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 31380.0, "quote_volume": 1350.54, "trades": 9, "taker_buy_volume": 31380.0, "taker_buy_quote": 1350.54}, {"ts": 1771736580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 384.0, "quote_volume": 16.512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 15348.0, "quote_volume": 659.964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4193.0, "quote_volume": 180.299, "trades": 1, "taker_buy_volume": 4193.0, "taker_buy_quote": 180.299}, {"ts": 1771737480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 40124.0, "quote_volume": 1725.332, "trades": 8, "taker_buy_volume": 40124.0, "taker_buy_quote": 1725.332}, {"ts": 1771737840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2544.0, "quote_volume": 109.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 8586.0, "quote_volume": 369.198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1234.0, "quote_volume": 53.062, "trades": 1, "taker_buy_volume": 1234.0, "taker_buy_quote": 53.062}, {"ts": 1771738500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3425.0, "quote_volume": 147.275, "trades": 3, "taker_buy_volume": 3425.0, "taker_buy_quote": 147.275}, {"ts": 1771738560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3000.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 128.7}, {"ts": 1771739340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 33308.0, "quote_volume": 1428.9132, "trades": 13, "taker_buy_volume": 33308.0, "taker_buy_quote": 1428.9132}, {"ts": 1771739400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 10298.0, "quote_volume": 441.7842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740120000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 24070.0, "quote_volume": 1032.603, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 154.44}, {"ts": 1771740660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3600.0, "quote_volume": 154.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740840000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 67467.0, "quote_volume": 2893.7128, "trades": 16, "taker_buy_volume": 54065.0, "taker_buy_quote": 2319.5678}, {"ts": 1771740900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 156220.0, "quote_volume": 6730.0846, "trades": 35, "taker_buy_volume": 104650.0, "taker_buy_quote": 4507.0576}, {"ts": 1771741320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 44217.0, "quote_volume": 1910.1744, "trades": 5, "taker_buy_volume": 10781.0, "taker_buy_quote": 465.7392}, {"ts": 1771741380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 12583.0, "quote_volume": 543.5856, "trades": 29, "taker_buy_volume": 12583.0, "taker_buy_quote": 543.5856}, {"ts": 1771741560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 256.0, "quote_volume": 11.0592, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 11.0592}, {"ts": 1771741620000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 26685.0, "quote_volume": 1154.3965, "trades": 58, "taker_buy_volume": 22957.0, "taker_buy_quote": 992.9741}, {"ts": 1771741680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1772.0, "quote_volume": 76.7276, "trades": 4, "taker_buy_volume": 1772.0, "taker_buy_quote": 76.7276}, {"ts": 1771741740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 134.0, "quote_volume": 5.7888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6910.0, "quote_volume": 299.203, "trades": 21, "taker_buy_volume": 6910.0, "taker_buy_quote": 299.203}, {"ts": 1771741980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7986.0, "quote_volume": 346.5924, "trades": 3, "taker_buy_volume": 7986.0, "taker_buy_quote": 346.5924}, {"ts": 1771742040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2000.0, "quote_volume": 86.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 128.0, "quote_volume": 5.5552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742280000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 7067.0, "quote_volume": 306.6835, "trades": 14, "taker_buy_volume": 6824.0, "taker_buy_quote": 296.1616}, {"ts": 1771742340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1205.0, "quote_volume": 52.1765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743060000, "open": 0.0433, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 50796.0, "quote_volume": 2199.6009, "trades": 14, "taker_buy_volume": 18101.0, "taker_buy_quote": 783.9202}, {"ts": 1771743120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 15979.0, "quote_volume": 691.8907, "trades": 22, "taker_buy_volume": 15979.0, "taker_buy_quote": 691.8907}, {"ts": 1771743180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5263.0, "quote_volume": 228.4142, "trades": 2, "taker_buy_volume": 5263.0, "taker_buy_quote": 228.4142}, {"ts": 1771743420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743540000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 361.0, "quote_volume": 15.6517, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 8.8536}, {"ts": 1771743600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744200000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 6559.0, "quote_volume": 284.5797, "trades": 5, "taker_buy_volume": 5750.0, "taker_buy_quote": 249.55}, {"ts": 1771744260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3600.0, "quote_volume": 156.24, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 156.24}, {"ts": 1771744320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4141.0, "quote_volume": 179.7194, "trades": 3, "taker_buy_volume": 4141.0, "taker_buy_quote": 179.7194}, {"ts": 1771744380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3105.0, "quote_volume": 134.757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 21482.0, "quote_volume": 934.467, "trades": 21, "taker_buy_volume": 21482.0, "taker_buy_quote": 934.467}, {"ts": 1771745580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745820000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 481.0, "quote_volume": 20.958, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 15.042}, {"ts": 1771745880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 573.0, "quote_volume": 24.9828, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 24.9828}, {"ts": 1771746360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7200.0, "quote_volume": 313.2, "trades": 2, "taker_buy_volume": 7200.0, "taker_buy_quote": 313.2}, {"ts": 1771746480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 546.0, "quote_volume": 23.8056, "trades": 1, "taker_buy_volume": 546.0, "taker_buy_quote": 23.8056}, {"ts": 1771746540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 28049.0, "quote_volume": 1220.0415, "trades": 33, "taker_buy_volume": 20265.0, "taker_buy_quote": 881.5275}, {"ts": 1771746840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4276.0, "quote_volume": 186.006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 178.0, "quote_volume": 7.7252, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.7252}, {"ts": 1771747980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 565.0, "quote_volume": 24.4645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 432.0, "quote_volume": 18.7056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 292.0, "quote_volume": 12.6436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 10402.0, "quote_volume": 449.3664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 13509.0, "quote_volume": 583.5888, "trades": 38, "taker_buy_volume": 13509.0, "taker_buy_quote": 583.5888}, {"ts": 1771748880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749240000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 31401.0, "quote_volume": 1354.1431, "trades": 5, "taker_buy_volume": 31401.0, "taker_buy_quote": 1354.1431}, {"ts": 1771749300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 13730.0, "quote_volume": 593.136, "trades": 6, "taker_buy_volume": 13730.0, "taker_buy_quote": 593.136}, {"ts": 1771749600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749900000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5473.0, "quote_volume": 235.8863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3736.0, "quote_volume": 160.648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 31067.0, "quote_volume": 1335.881, "trades": 6, "taker_buy_volume": 31067.0, "taker_buy_quote": 1335.881}, {"ts": 1771750560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2070.0, "quote_volume": 88.803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4266.0, "quote_volume": 183.438, "trades": 2, "taker_buy_volume": 4266.0, "taker_buy_quote": 183.438}, {"ts": 1771750920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 8219.0, "quote_volume": 353.417, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 29.283}, {"ts": 1771751100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1766.0, "quote_volume": 75.938, "trades": 1, "taker_buy_volume": 1766.0, "taker_buy_quote": 75.938}, {"ts": 1771751160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4223.0, "quote_volume": 181.1667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751820000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 28902.0, "quote_volume": 1242.8206, "trades": 5, "taker_buy_volume": 28340.0, "taker_buy_quote": 1218.6546}, {"ts": 1771751880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1484.0, "quote_volume": 63.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 306.0, "quote_volume": 13.158, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 13.158}, {"ts": 1771752480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 218.0, "quote_volume": 9.374, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.374}, {"ts": 1771752660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 23331.0, "quote_volume": 1003.233, "trades": 3, "taker_buy_volume": 23331.0, "taker_buy_quote": 1003.233}, {"ts": 1771753260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 6166.0, "quote_volume": 265.138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 21738.0, "quote_volume": 934.734, "trades": 5, "taker_buy_volume": 21738.0, "taker_buy_quote": 934.734}, {"ts": 1771753500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1719.0, "quote_volume": 73.917, "trades": 1, "taker_buy_volume": 1719.0, "taker_buy_quote": 73.917}, {"ts": 1771753560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 514.0, "quote_volume": 22.102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 662.0, "quote_volume": 28.466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 6739.0, "quote_volume": 290.4509, "trades": 11, "taker_buy_volume": 6739.0, "taker_buy_quote": 290.4509}, {"ts": 1771754100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 32532.0, "quote_volume": 1402.1292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 5441.0, "quote_volume": 235.0512, "trades": 5, "taker_buy_volume": 5441.0, "taker_buy_quote": 235.0512}, {"ts": 1771754640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 8576.0, "quote_volume": 371.3408, "trades": 6, "taker_buy_volume": 8576.0, "taker_buy_quote": 371.3408}, {"ts": 1771754820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 26276.0, "quote_volume": 1137.7508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 230.0, "quote_volume": 9.959, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.959}, {"ts": 1771755120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4539.0, "quote_volume": 196.5387, "trades": 2, "taker_buy_volume": 4539.0, "taker_buy_quote": 196.5387}, {"ts": 1771756560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 747.0, "quote_volume": 32.3451, "trades": 1, "taker_buy_volume": 747.0, "taker_buy_quote": 32.3451}, {"ts": 1771756800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 219.0, "quote_volume": 9.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 716.0, "quote_volume": 30.8596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1372.0, "quote_volume": 59.1332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 393.0, "quote_volume": 16.9383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 223.0, "quote_volume": 9.6113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3699.0, "quote_volume": 159.4269, "trades": 2, "taker_buy_volume": 2803.0, "taker_buy_quote": 120.8093}, {"ts": 1771758420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758660000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 721.0, "quote_volume": 31.0751, "trades": 2, "taker_buy_volume": 721.0, "taker_buy_quote": 31.0751}, {"ts": 1771758720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 168.0, "quote_volume": 7.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 753.0, "quote_volume": 32.379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759860000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 47325.0, "quote_volume": 2030.1848, "trades": 8, "taker_buy_volume": 13986.0, "taker_buy_quote": 599.9994}, {"ts": 1771759920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 10208.0, "quote_volume": 436.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760340000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4119.0, "quote_volume": 176.2932, "trades": 3, "taker_buy_volume": 4119.0, "taker_buy_quote": 176.2932}, {"ts": 1771760460000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 1679.0, "quote_volume": 71.8162, "trades": 5, "taker_buy_volume": 1229.0, "taker_buy_quote": 52.6012}, {"ts": 1771760520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 350.0, "quote_volume": 14.98, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 14.98}, {"ts": 1771760580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 633.0, "quote_volume": 27.0924, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 27.0924}, {"ts": 1771760640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 116.0, "quote_volume": 4.9648, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 4.9648}, {"ts": 1771760700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 280.0, "quote_volume": 11.984, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 11.984}, {"ts": 1771760760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 17559.0, "quote_volume": 749.7693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3937.0, "quote_volume": 168.1099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 18491.0, "quote_volume": 787.744, "trades": 6, "taker_buy_volume": 3874.0, "taker_buy_quote": 165.0598}, {"ts": 1771761660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761780000, "open": 0.0425, "high": 0.0426, "low": 0.0422, "close": 0.0422, "volume": 172235.0, "quote_volume": 7308.0378, "trades": 48, "taker_buy_volume": 42097.0, "taker_buy_quote": 1787.5282}, {"ts": 1771761840000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 5665.0, "quote_volume": 239.836, "trades": 4, "taker_buy_volume": 2065.0, "taker_buy_quote": 87.556}, {"ts": 1771761900000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 9445.0, "quote_volume": 399.0635, "trades": 6, "taker_buy_volume": 4845.0, "taker_buy_quote": 204.9435}, {"ts": 1771761960000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 37338.0, "quote_volume": 1575.6636, "trades": 7, "taker_buy_volume": 33738.0, "taker_buy_quote": 1423.7436}, {"ts": 1771762080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2343.0, "quote_volume": 98.6403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 7154.0, "quote_volume": 301.1834, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 151.56}, {"ts": 1771762320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762380000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 14710.0, "quote_volume": 620.412, "trades": 10, "taker_buy_volume": 7610.0, "taker_buy_quote": 321.142}, {"ts": 1771762440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762560000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 9143.0, "quote_volume": 385.8346, "trades": 5, "taker_buy_volume": 5543.0, "taker_buy_quote": 233.9146}, {"ts": 1771762740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762860000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762920000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 12694.0, "quote_volume": 534.4174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762980000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1300.0, "quote_volume": 54.73, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 54.73}, {"ts": 1771763100000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 6732.0, "quote_volume": 284.0904, "trades": 2, "taker_buy_volume": 6732.0, "taker_buy_quote": 284.0904}, {"ts": 1771763220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 6734.0, "quote_volume": 283.5014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2297.0, "quote_volume": 96.9334, "trades": 1, "taker_buy_volume": 2297.0, "taker_buy_quote": 96.9334}, {"ts": 1771763340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763520000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2295.0, "quote_volume": 96.6195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.0422, "volume": 17029.0, "quote_volume": 715.7695, "trades": 10, "taker_buy_volume": 1767.0, "taker_buy_quote": 74.5674}, {"ts": 1771763820000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 551.0, "quote_volume": 23.2352, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 16.0782}, {"ts": 1771763880000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764000000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 85161.0, "quote_volume": 3585.1995, "trades": 44, "taker_buy_volume": 48150.0, "taker_buy_quote": 2027.115}, {"ts": 1771764060000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 107956.0, "quote_volume": 4544.1141, "trades": 34, "taker_buy_volume": 99621.0, "taker_buy_quote": 4194.0441}, {"ts": 1771764120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 497.0, "quote_volume": 20.9734, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 20.9734}, {"ts": 1771764180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 9490.0, "quote_volume": 399.529, "trades": 17, "taker_buy_volume": 9490.0, "taker_buy_quote": 399.529}, {"ts": 1771764360000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 920.0, "quote_volume": 38.7178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764420000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3328.0, "quote_volume": 140.1088, "trades": 9, "taker_buy_volume": 3186.0, "taker_buy_quote": 134.1306}, {"ts": 1771764480000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764540000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764840000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 395.0, "quote_volume": 16.6493, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.3556}, {"ts": 1771765200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 27372.0, "quote_volume": 1154.3325, "trades": 14, "taker_buy_volume": 19713.0, "taker_buy_quote": 831.8886}, {"ts": 1771765440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 274.0, "quote_volume": 11.5354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765560000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1960.0, "quote_volume": 82.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765800000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765920000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766100000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766220000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 14890.0, "quote_volume": 627.3888, "trades": 10, "taker_buy_volume": 5198.0, "taker_buy_quote": 219.3556}, {"ts": 1771766280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 2536.0, "quote_volume": 106.803, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 15.7828}, {"ts": 1771766400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1253.0, "quote_volume": 52.7513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766760000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766820000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766880000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 20021.0, "quote_volume": 844.8862, "trades": 9, "taker_buy_volume": 20021.0, "taker_buy_quote": 844.8862}, {"ts": 1771766940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767000000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 881.0, "quote_volume": 37.1782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767180000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 876.0, "quote_volume": 36.8796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 8632.0, "quote_volume": 364.2704, "trades": 5, "taker_buy_volume": 8632.0, "taker_buy_quote": 364.2704}, {"ts": 1771767300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 23490.0, "quote_volume": 991.278, "trades": 3, "taker_buy_volume": 23490.0, "taker_buy_quote": 991.278}, {"ts": 1771767420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 895.0, "quote_volume": 37.769, "trades": 1, "taker_buy_volume": 895.0, "taker_buy_quote": 37.769}, {"ts": 1771767540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 26576.0, "quote_volume": 1121.5072, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 12.66}, {"ts": 1771767600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 608.0, "quote_volume": 25.5968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 9892.0, "quote_volume": 416.4532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 187.0, "quote_volume": 7.8727, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.8727}, {"ts": 1771767780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767840000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3600.0, "quote_volume": 151.2, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 151.2}, {"ts": 1771767900000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3600.0, "quote_volume": 151.2, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 151.2}, {"ts": 1771767960000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 6604.0, "quote_volume": 277.5464, "trades": 7, "taker_buy_volume": 5384.0, "taker_buy_quote": 226.3064}, {"ts": 1771768020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768680000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 21276.0, "quote_volume": 895.7196, "trades": 12, "taker_buy_volume": 21276.0, "taker_buy_quote": 895.7196}, {"ts": 1771768740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2036.0, "quote_volume": 85.9192, "trades": 1, "taker_buy_volume": 2036.0, "taker_buy_quote": 85.9192}, {"ts": 1771768800000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768860000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768920000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2585.0, "quote_volume": 109.087, "trades": 2, "taker_buy_volume": 2585.0, "taker_buy_quote": 109.087}, {"ts": 1771769040000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2010.0, "quote_volume": 84.822, "trades": 1, "taker_buy_volume": 2010.0, "taker_buy_quote": 84.822}, {"ts": 1771769100000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 11551.0, "quote_volume": 487.4522, "trades": 6, "taker_buy_volume": 11551.0, "taker_buy_quote": 487.4522}, {"ts": 1771769220000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 26276.0, "quote_volume": 1108.8472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1167.0, "quote_volume": 49.2474, "trades": 5, "taker_buy_volume": 1167.0, "taker_buy_quote": 49.2474}, {"ts": 1771769460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3014.0, "quote_volume": 127.1908, "trades": 1, "taker_buy_volume": 3014.0, "taker_buy_quote": 127.1908}, {"ts": 1771769580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1440.0, "quote_volume": 60.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769760000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769820000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769880000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769940000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1112.0, "quote_volume": 46.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770060000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770120000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 28970.0, "quote_volume": 1219.637, "trades": 6, "taker_buy_volume": 25239.0, "taker_buy_quote": 1062.5619}, {"ts": 1771770180000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1120.0, "quote_volume": 47.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770360000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770420000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770480000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770540000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770780000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 27172.0, "quote_volume": 1146.6584, "trades": 4, "taker_buy_volume": 27172.0, "taker_buy_quote": 1146.6584}, {"ts": 1771770840000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770900000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3600.0, "quote_volume": 151.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770960000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 274.0, "quote_volume": 11.5354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 251.0, "quote_volume": 10.5671, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.5671}, {"ts": 1771771440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771560000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 5307.0, "quote_volume": 222.894, "trades": 3, "taker_buy_volume": 997.0, "taker_buy_quote": 41.874}, {"ts": 1771771620000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 11955.0, "quote_volume": 502.11, "trades": 3, "taker_buy_volume": 11955.0, "taker_buy_quote": 502.11}, {"ts": 1771771740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771980000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 33631.0, "quote_volume": 1415.8651, "trades": 13, "taker_buy_volume": 33631.0, "taker_buy_quote": 1415.8651}, {"ts": 1771772040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4534.0, "quote_volume": 190.428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 277.0, "quote_volume": 11.634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772340000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772640000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772760000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 6168.0, "quote_volume": 258.5068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772880000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3814.0, "quote_volume": 160.188, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 8.988}, {"ts": 1771772940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 8920.0, "quote_volume": 374.64, "trades": 10, "taker_buy_volume": 8920.0, "taker_buy_quote": 374.64}, {"ts": 1771773000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773060000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773120000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773180000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773240000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 10040.0, "quote_volume": 421.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773660000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 5814.0, "quote_volume": 244.188, "trades": 3, "taker_buy_volume": 5814.0, "taker_buy_quote": 244.188}, {"ts": 1771773840000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 994.0, "quote_volume": 41.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 8101.0, "quote_volume": 341.0521, "trades": 2, "taker_buy_volume": 7125.0, "taker_buy_quote": 299.9625}, {"ts": 1771773960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774320000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 10062.0, "quote_volume": 424.6164, "trades": 3, "taker_buy_volume": 10062.0, "taker_buy_quote": 424.6164}, {"ts": 1771774380000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 4645.0, "quote_volume": 196.4835, "trades": 2, "taker_buy_volume": 4645.0, "taker_buy_quote": 196.4835}, {"ts": 1771774500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774560000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 828.0, "quote_volume": 35.0244, "trades": 1, "taker_buy_volume": 828.0, "taker_buy_quote": 35.0244}, {"ts": 1771774620000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 26276.0, "quote_volume": 1111.4748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774680000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 1015.0, "quote_volume": 42.9214, "trades": 2, "taker_buy_volume": 884.0, "taker_buy_quote": 37.3932}, {"ts": 1771774740000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 900.0, "quote_volume": 38.07, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 38.07}, {"ts": 1771774800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 4397.0, "quote_volume": 185.9931, "trades": 2, "taker_buy_volume": 817.0, "taker_buy_quote": 34.5591}, {"ts": 1771774920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 27217.0, "quote_volume": 1151.2791, "trades": 5, "taker_buy_volume": 27217.0, "taker_buy_quote": 1151.2791}, {"ts": 1771775160000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1944.0, "quote_volume": 82.4256, "trades": 3, "taker_buy_volume": 1944.0, "taker_buy_quote": 82.4256}, {"ts": 1771775220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 258.0, "quote_volume": 10.9134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775280000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 118.0, "quote_volume": 5.0032, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 5.0032}, {"ts": 1771775400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775520000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775640000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775700000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3600.0, "quote_volume": 152.28, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 152.28}, {"ts": 1771775940000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 17396.0, "quote_volume": 737.4661, "trades": 8, "taker_buy_volume": 16153.0, "taker_buy_quote": 684.8872}, {"ts": 1771776000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1168.0, "quote_volume": 49.4064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776060000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 28749.0, "quote_volume": 1216.0477, "trades": 6, "taker_buy_volume": 4534.0, "taker_buy_quote": 191.7882}, {"ts": 1771776120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 2575.0, "quote_volume": 108.9225, "trades": 3, "taker_buy_volume": 2575.0, "taker_buy_quote": 108.9225}, {"ts": 1771776180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776240000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3185.0, "quote_volume": 134.7255, "trades": 1, "taker_buy_volume": 3185.0, "taker_buy_quote": 134.7255}, {"ts": 1771776300000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776360000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 228.0, "quote_volume": 9.6216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776600000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776780000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776840000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776960000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777200000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777260000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777320000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1936.0, "quote_volume": 81.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 709.0, "quote_volume": 29.9907, "trades": 1, "taker_buy_volume": 709.0, "taker_buy_quote": 29.9907}, {"ts": 1771777440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777560000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777620000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778160000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 5880.0, "quote_volume": 248.136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778520000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778580000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778640000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 757.0, "quote_volume": 32.0211, "trades": 1, "taker_buy_volume": 757.0, "taker_buy_quote": 32.0211}, {"ts": 1771778700000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 14823.0, "quote_volume": 627.0129, "trades": 5, "taker_buy_volume": 14823.0, "taker_buy_quote": 627.0129}, {"ts": 1771778760000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 9573.0, "quote_volume": 405.8952, "trades": 4, "taker_buy_volume": 9573.0, "taker_buy_quote": 405.8952}, {"ts": 1771779180000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779240000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779300000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779600000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 235.0, "quote_volume": 9.9875, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 9.9875}, {"ts": 1771779780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779840000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779960000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 676.0, "quote_volume": 28.6624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780140000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780200000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1604.0, "quote_volume": 68.0096, "trades": 1, "taker_buy_volume": 1604.0, "taker_buy_quote": 68.0096}, {"ts": 1771780260000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780320000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 4007.0, "quote_volume": 169.4961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780500000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 10723.0, "quote_volume": 452.5106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780800000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 158.0, "quote_volume": 6.6518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780860000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780920000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1027.0, "quote_volume": 43.3394, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 43.3394}, {"ts": 1771780980000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 65.0, "quote_volume": 2.743, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 2.743}, {"ts": 1771781040000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781100000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1079.0, "quote_volume": 45.4259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781160000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 16311.0, "quote_volume": 686.6931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4553.0, "quote_volume": 191.226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781400000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 473.0, "quote_volume": 19.9133, "trades": 1, "taker_buy_volume": 473.0, "taker_buy_quote": 19.9133}, {"ts": 1771781460000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 29966.0, "quote_volume": 1258.572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 20442.0, "quote_volume": 856.5198, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781700000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781760000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781820000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 821.0, "quote_volume": 34.3999, "trades": 1, "taker_buy_volume": 821.0, "taker_buy_quote": 34.3999}, {"ts": 1771781880000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1111.0, "quote_volume": 46.5509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781940000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782000000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782060000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782120000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2534.0, "quote_volume": 106.428, "trades": 1, "taker_buy_volume": 2534.0, "taker_buy_quote": 106.428}, {"ts": 1771782180000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 2900.0, "quote_volume": 121.7634, "trades": 2, "taker_buy_volume": 2534.0, "taker_buy_quote": 106.428}, {"ts": 1771782240000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3026.0, "quote_volume": 127.092, "trades": 3, "taker_buy_volume": 3026.0, "taker_buy_quote": 127.092}, {"ts": 1771782600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782660000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782780000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782900000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783020000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783080000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783140000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 328.0, "quote_volume": 13.8088, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 13.8088}, {"ts": 1771783260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 738.0, "quote_volume": 31.0698, "trades": 2, "taker_buy_volume": 738.0, "taker_buy_quote": 31.0698}, {"ts": 1771783440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783560000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783620000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4042.0, "quote_volume": 169.764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784040000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 808.0, "quote_volume": 33.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784340000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 379.0, "quote_volume": 15.9559, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 15.9559}, {"ts": 1771784400000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784460000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784760000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784820000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784880000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785000000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785060000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785120000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785180000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1367.0, "quote_volume": 57.5507, "trades": 1, "taker_buy_volume": 1367.0, "taker_buy_quote": 57.5507}, {"ts": 1771785420000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785480000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785540000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786560000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786680000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786800000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786920000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786980000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787100000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787160000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787400000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787460000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 15308.0, "quote_volume": 642.4635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787520000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787700000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787820000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787880000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788000000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788060000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788120000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 16776.0, "quote_volume": 702.9144, "trades": 5, "taker_buy_volume": 16776.0, "taker_buy_quote": 702.9144}, {"ts": 1771788240000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 485.0, "quote_volume": 20.3334, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 4.998}, {"ts": 1771788300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 142.0, "quote_volume": 5.964, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 5.964}, {"ts": 1771788420000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 3234.0, "quote_volume": 135.5046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788480000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788540000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788660000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788720000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788780000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788840000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788900000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788960000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 70133.0, "quote_volume": 2927.0421, "trades": 14, "taker_buy_volume": 12652.0, "taker_buy_quote": 528.8536}, {"ts": 1771789080000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 152940.0, "quote_volume": 6377.9226, "trades": 22, "taker_buy_volume": 15993.0, "taker_buy_quote": 667.2327}, {"ts": 1771789140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 713.0, "quote_volume": 29.7321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789260000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 327.0, "quote_volume": 13.6359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 709.0, "quote_volume": 29.5653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789440000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789680000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789740000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789860000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789920000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789980000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 893.0, "quote_volume": 37.2381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790100000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1142.0, "quote_volume": 47.6214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790160000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790280000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790340000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790400000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790460000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790580000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 32375.0, "quote_volume": 1350.0375, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 5220.0, "quote_volume": 217.674, "trades": 4, "taker_buy_volume": 5220.0, "taker_buy_quote": 217.674}, {"ts": 1771790760000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 46582.0, "quote_volume": 1942.511, "trades": 24, "taker_buy_volume": 24311.0, "taker_buy_quote": 1013.8103}, {"ts": 1771790820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790940000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791000000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 16231.0, "quote_volume": 676.8327, "trades": 3, "taker_buy_volume": 16231.0, "taker_buy_quote": 676.8327}, {"ts": 1771791060000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791120000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791180000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791300000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 493.0, "quote_volume": 20.5088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 6972.0, "quote_volume": 290.7324, "trades": 2, "taker_buy_volume": 6972.0, "taker_buy_quote": 290.7324}, {"ts": 1771791480000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3404.0, "quote_volume": 141.9468, "trades": 2, "taker_buy_volume": 3404.0, "taker_buy_quote": 141.9468}, {"ts": 1771791660000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791720000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 493.0, "quote_volume": 20.5581, "trades": 1, "taker_buy_volume": 493.0, "taker_buy_quote": 20.5581}, {"ts": 1771791780000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791840000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 38701.0, "quote_volume": 1614.0617, "trades": 12, "taker_buy_volume": 38701.0, "taker_buy_quote": 1614.0617}, {"ts": 1771791900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 267.0, "quote_volume": 11.1606, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.1606}, {"ts": 1771792080000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1205.0, "quote_volume": 50.2485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792260000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792320000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 25295.0, "quote_volume": 1054.8015, "trades": 4, "taker_buy_volume": 24415.0, "taker_buy_quote": 1018.1055}, {"ts": 1771792380000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792440000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 301.0, "quote_volume": 12.5517, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.5517}, {"ts": 1771792500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 4747.0, "quote_volume": 197.9499, "trades": 3, "taker_buy_volume": 4747.0, "taker_buy_quote": 197.9499}, {"ts": 1771792560000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792620000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 168.0, "quote_volume": 7.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 27751.0, "quote_volume": 1157.2167, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 150.12}, {"ts": 1771792860000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792980000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793040000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 385.0, "quote_volume": 16.0545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793460000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793520000, "open": 0.0417, "high": 0.0417, "low": 0.0415, "close": 0.0415, "volume": 124324.0, "quote_volume": 5174.4951, "trades": 38, "taker_buy_volume": 48724.0, "taker_buy_quote": 2029.1985}, {"ts": 1771793580000, "open": 0.0416, "high": 0.0416, "low": 0.0413, "close": 0.0414, "volume": 64225.0, "quote_volume": 2659.7734, "trades": 34, "taker_buy_volume": 19219.0, "taker_buy_quote": 796.2886}, {"ts": 1771793640000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 73637.0, "quote_volume": 3050.2255, "trades": 13, "taker_buy_volume": 73637.0, "taker_buy_quote": 3050.2255}, {"ts": 1771793700000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 38408.0, "quote_volume": 1593.8584, "trades": 6, "taker_buy_volume": 37672.0, "taker_buy_quote": 1563.388}, {"ts": 1771793760000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 384.0, "quote_volume": 15.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793820000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794000000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794060000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 45007.0, "quote_volume": 1872.2912, "trades": 9, "taker_buy_volume": 44153.0, "taker_buy_quote": 1836.7648}, {"ts": 1771794180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794240000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794300000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794360000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794480000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1399.0, "quote_volume": 58.3383, "trades": 3, "taker_buy_volume": 1399.0, "taker_buy_quote": 58.3383}, {"ts": 1771794540000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794660000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 31534.0, "quote_volume": 1311.8144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794780000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794960000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795020000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795080000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795320000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795500000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795560000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 254.0, "quote_volume": 10.5664, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.5664}, {"ts": 1771795620000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 17845.0, "quote_volume": 740.5675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 653.0, "quote_volume": 27.0872, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 21.995}, {"ts": 1771795740000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 778.0, "quote_volume": 32.2092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795800000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 16001.0, "quote_volume": 662.4414, "trades": 11, "taker_buy_volume": 15061.0, "taker_buy_quote": 623.5254}, {"ts": 1771795860000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795980000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796040000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796100000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 36729.0, "quote_volume": 1520.5806, "trades": 11, "taker_buy_volume": 36729.0, "taker_buy_quote": 1520.5806}, {"ts": 1771796160000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 21016.0, "quote_volume": 872.0816, "trades": 4, "taker_buy_volume": 21016.0, "taker_buy_quote": 872.0816}, {"ts": 1771796220000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796280000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 2277.0, "quote_volume": 94.4955, "trades": 6, "taker_buy_volume": 2277.0, "taker_buy_quote": 94.4955}, {"ts": 1771796400000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796460000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796520000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796580000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796700000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796760000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796820000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 695.0, "quote_volume": 28.8425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797000000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 136.0, "quote_volume": 5.6576, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 5.6576}, {"ts": 1771797060000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797180000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 143.0, "quote_volume": 5.9345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797240000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797360000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 134.0, "quote_volume": 5.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797780000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797960000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798020000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 40273.0, "quote_volume": 1673.6344, "trades": 13, "taker_buy_volume": 30901.0, "taker_buy_quote": 1284.6964}, {"ts": 1771798200000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 493.0, "quote_volume": 20.4102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798260000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798380000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798440000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 2421.0, "quote_volume": 100.4715, "trades": 6, "taker_buy_volume": 2421.0, "taker_buy_quote": 100.4715}, {"ts": 1771798560000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 505.0, "quote_volume": 20.9575, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 20.9575}, {"ts": 1771798680000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 7331.0, "quote_volume": 304.2365, "trades": 3, "taker_buy_volume": 7331.0, "taker_buy_quote": 304.2365}, {"ts": 1771798740000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798800000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 24214.0, "quote_volume": 1007.754, "trades": 10, "taker_buy_volume": 24214.0, "taker_buy_quote": 1007.754}, {"ts": 1771798860000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 493.0, "quote_volume": 20.5581, "trades": 1, "taker_buy_volume": 493.0, "taker_buy_quote": 20.5581}, {"ts": 1771798920000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 6861.0, "quote_volume": 286.1037, "trades": 6, "taker_buy_volume": 6861.0, "taker_buy_quote": 286.1037}, {"ts": 1771799040000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799220000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799340000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799460000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799520000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799640000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799700000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799820000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799940000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800000000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800060000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800120000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 4699.0, "quote_volume": 196.4182, "trades": 2, "taker_buy_volume": 4699.0, "taker_buy_quote": 196.4182}, {"ts": 1771800180000, "open": 0.0418, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 10424.0, "quote_volume": 435.8617, "trades": 13, "taker_buy_volume": 4779.0, "taker_buy_quote": 199.9643}, {"ts": 1771800240000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3000.0, "quote_volume": 125.4, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 125.4}, {"ts": 1771800300000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800360000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800480000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 9814.0, "quote_volume": 410.3881, "trades": 8, "taker_buy_volume": 9814.0, "taker_buy_quote": 410.3881}, {"ts": 1771800540000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800600000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800660000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800900000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 3250.0, "quote_volume": 136.175, "trades": 1, "taker_buy_volume": 3250.0, "taker_buy_quote": 136.175}, {"ts": 1771800960000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801080000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801140000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801260000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801320000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801500000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801560000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801620000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 28801.0, "quote_volume": 1206.7619, "trades": 6, "taker_buy_volume": 28801.0, "taker_buy_quote": 1206.7619}, {"ts": 1771801680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 14795.0, "quote_volume": 621.39, "trades": 6, "taker_buy_volume": 14795.0, "taker_buy_quote": 621.39}, {"ts": 1771801740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3336.0, "quote_volume": 140.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801980000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 19827.0, "quote_volume": 830.7513, "trades": 5, "taker_buy_volume": 3776.0, "taker_buy_quote": 158.2144}, {"ts": 1771802100000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802160000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802220000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802340000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802400000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802460000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802520000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 2763.0, "quote_volume": 115.4934, "trades": 7, "taker_buy_volume": 2763.0, "taker_buy_quote": 115.4934}, {"ts": 1771802700000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802760000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803000000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803060000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803120000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 545.0, "quote_volume": 22.781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803240000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803360000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803480000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803540000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803600000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803720000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 29716.0, "quote_volume": 1238.1981, "trades": 4, "taker_buy_volume": 8125.0, "taker_buy_quote": 338.8125}, {"ts": 1771803780000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 74798.0, "quote_volume": 3119.4186, "trades": 12, "taker_buy_volume": 74798.0, "taker_buy_quote": 3119.4186}, {"ts": 1771803840000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1213.0, "quote_volume": 50.7034, "trades": 2, "taker_buy_volume": 1213.0, "taker_buy_quote": 50.7034}, {"ts": 1771804080000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 32835.0, "quote_volume": 1372.503, "trades": 6, "taker_buy_volume": 4573.0, "taker_buy_quote": 191.1514}, {"ts": 1771804140000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804200000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804320000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1219.0, "quote_volume": 50.9542, "trades": 2, "taker_buy_volume": 1219.0, "taker_buy_quote": 50.9542}, {"ts": 1771804500000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804620000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 23192.0, "quote_volume": 972.2948, "trades": 5, "taker_buy_volume": 23192.0, "taker_buy_quote": 972.2948}, {"ts": 1771804680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2324.0, "quote_volume": 97.608, "trades": 1, "taker_buy_volume": 2324.0, "taker_buy_quote": 97.608}, {"ts": 1771804740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804800000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 28666.0, "quote_volume": 1201.1054, "trades": 4, "taker_buy_volume": 1396.0, "taker_buy_quote": 58.4924}, {"ts": 1771804860000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804920000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804980000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805040000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805100000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 14904.0, "quote_volume": 625.968, "trades": 3, "taker_buy_volume": 14904.0, "taker_buy_quote": 625.968}, {"ts": 1771805220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805340000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1893.0, "quote_volume": 79.506, "trades": 2, "taker_buy_volume": 1893.0, "taker_buy_quote": 79.506}, {"ts": 1771805400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 11054.0, "quote_volume": 465.3734, "trades": 3, "taker_buy_volume": 11054.0, "taker_buy_quote": 465.3734}, {"ts": 1771805520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1187.0, "quote_volume": 49.9727, "trades": 3, "taker_buy_volume": 1187.0, "taker_buy_quote": 49.9727}, {"ts": 1771805640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 475.0, "quote_volume": 19.9975, "trades": 1, "taker_buy_volume": 475.0, "taker_buy_quote": 19.9975}, {"ts": 1771805700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 21478.0, "quote_volume": 904.2238, "trades": 1, "taker_buy_volume": 21478.0, "taker_buy_quote": 904.2238}, {"ts": 1771805760000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805880000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 25028.0, "quote_volume": 1051.176, "trades": 6, "taker_buy_volume": 2024.0, "taker_buy_quote": 85.008}, {"ts": 1771805940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806060000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806120000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806180000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 218.0, "quote_volume": 9.156, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.156}, {"ts": 1771806300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806360000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 36948.0, "quote_volume": 1547.5949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806540000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 29263.0, "quote_volume": 1223.3175, "trades": 7, "taker_buy_volume": 25888.0, "taker_buy_quote": 1082.2425}, {"ts": 1771806660000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806720000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 676.0, "quote_volume": 28.2568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806840000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 248.0, "quote_volume": 10.3416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 50324.0, "quote_volume": 2098.5108, "trades": 11, "taker_buy_volume": 14763.0, "taker_buy_quote": 615.6171}, {"ts": 1771807140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 25310.0, "quote_volume": 1055.427, "trades": 3, "taker_buy_volume": 25310.0, "taker_buy_quote": 1055.427}, {"ts": 1771807200000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807260000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807320000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807440000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 4648.0, "quote_volume": 193.8216, "trades": 3, "taker_buy_volume": 4648.0, "taker_buy_quote": 193.8216}, {"ts": 1771807560000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807620000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807680000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 53845.0, "quote_volume": 2250.721, "trades": 14, "taker_buy_volume": 53845.0, "taker_buy_quote": 2250.721}, {"ts": 1771807800000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 13373.0, "quote_volume": 560.3287, "trades": 3, "taker_buy_volume": 13373.0, "taker_buy_quote": 560.3287}, {"ts": 1771807860000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 3375.0, "quote_volume": 141.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 24781.0, "quote_volume": 1038.3239, "trades": 2, "taker_buy_volume": 24781.0, "taker_buy_quote": 1038.3239}, {"ts": 1771807980000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808040000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808100000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 4057.0, "quote_volume": 169.5826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 23895.0, "quote_volume": 996.4215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808280000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 31343.0, "quote_volume": 1300.7345, "trades": 9, "taker_buy_volume": 10669.0, "taker_buy_quote": 442.7635}, {"ts": 1771808340000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 6955.0, "quote_volume": 287.937, "trades": 4, "taker_buy_volume": 6823.0, "taker_buy_quote": 282.4722}, {"ts": 1771808400000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 35187.0, "quote_volume": 1450.0044, "trades": 8, "taker_buy_volume": 989.0, "taker_buy_quote": 40.8457}, {"ts": 1771808460000, "open": 0.0412, "high": 0.0412, "low": 0.0409, "close": 0.041, "volume": 3462.0, "quote_volume": 142.0217, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 41.0}, {"ts": 1771808520000, "open": 0.0409, "high": 0.0409, "low": 0.0406, "close": 0.0408, "volume": 211739.0, "quote_volume": 8612.2801, "trades": 52, "taker_buy_volume": 145720.0, "taker_buy_quote": 5928.9553}, {"ts": 1771808580000, "open": 0.0406, "high": 0.041, "low": 0.0405, "close": 0.041, "volume": 99232.0, "quote_volume": 4042.6195, "trades": 42, "taker_buy_volume": 81922.0, "taker_buy_quote": 3341.4435}, {"ts": 1771808640000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 61612.0, "quote_volume": 2533.6731, "trades": 21, "taker_buy_volume": 40112.0, "taker_buy_quote": 1649.9686}, {"ts": 1771808700000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808760000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 3895.0, "quote_volume": 160.0845, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 160.0845}, {"ts": 1771808820000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 69678.0, "quote_volume": 2851.3952, "trades": 15, "taker_buy_volume": 9956.0, "taker_buy_quote": 407.5654}, {"ts": 1771808880000, "open": 0.0408, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 34639.0, "quote_volume": 1412.7307, "trades": 14, "taker_buy_volume": 5234.0, "taker_buy_quote": 213.5472}, {"ts": 1771808940000, "open": 0.0407, "high": 0.0407, "low": 0.0403, "close": 0.0406, "volume": 82008.0, "quote_volume": 3322.1586, "trades": 41, "taker_buy_volume": 25393.0, "taker_buy_quote": 1029.7485}, {"ts": 1771809000000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 6487.0, "quote_volume": 262.0748, "trades": 4, "taker_buy_volume": 6487.0, "taker_buy_quote": 262.0748}, {"ts": 1771809060000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 15102.0, "quote_volume": 611.631, "trades": 13, "taker_buy_volume": 14932.0, "taker_buy_quote": 604.746}, {"ts": 1771809120000, "open": 0.0404, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 9721.0, "quote_volume": 392.9704, "trades": 6, "taker_buy_volume": 1985.0, "taker_buy_quote": 80.4094}, {"ts": 1771809180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 10391.0, "quote_volume": 419.7964, "trades": 10, "taker_buy_volume": 10391.0, "taker_buy_quote": 419.7964}, {"ts": 1771809240000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809300000, "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 61895.0, "quote_volume": 2488.0708, "trades": 36, "taker_buy_volume": 21184.0, "taker_buy_quote": 851.821}, {"ts": 1771809360000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 49632.0, "quote_volume": 1990.6358, "trades": 12, "taker_buy_volume": 3926.0, "taker_buy_quote": 157.8252}, {"ts": 1771809420000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 9094.0, "quote_volume": 365.5788, "trades": 4, "taker_buy_volume": 9094.0, "taker_buy_quote": 365.5788}, {"ts": 1771809480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4164.0, "quote_volume": 166.9764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809540000, "open": 0.04, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 162028.0, "quote_volume": 6478.1047, "trades": 35, "taker_buy_volume": 6514.0, "taker_buy_quote": 259.9236}, {"ts": 1771809600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5312.0, "quote_volume": 211.9488, "trades": 5, "taker_buy_volume": 4636.0, "taker_buy_quote": 184.9764}, {"ts": 1771809660000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 15388.0, "quote_volume": 615.3565, "trades": 8, "taker_buy_volume": 15388.0, "taker_buy_quote": 615.3565}, {"ts": 1771809720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1882.0, "quote_volume": 75.28, "trades": 1, "taker_buy_volume": 1882.0, "taker_buy_quote": 75.28}, {"ts": 1771809780000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 3517.0, "quote_volume": 140.5141, "trades": 3, "taker_buy_volume": 3517.0, "taker_buy_quote": 140.5141}, {"ts": 1771809840000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 8285.0, "quote_volume": 330.0612, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771809900000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 24256.0, "quote_volume": 964.2806, "trades": 19, "taker_buy_volume": 13174.0, "taker_buy_quote": 524.3252}, {"ts": 1771809960000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 18108.0, "quote_volume": 720.4485, "trades": 5, "taker_buy_volume": 15609.0, "taker_buy_quote": 621.2382}, {"ts": 1771810020000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 20792.0, "quote_volume": 831.4995, "trades": 9, "taker_buy_volume": 20792.0, "taker_buy_quote": 831.4995}, {"ts": 1771810080000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 15568.0, "quote_volume": 621.6954, "trades": 8, "taker_buy_volume": 9334.0, "taker_buy_quote": 372.6213}, {"ts": 1771810140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 6310.0, "quote_volume": 252.4, "trades": 3, "taker_buy_volume": 6310.0, "taker_buy_quote": 252.4}, {"ts": 1771810200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2288.0, "quote_volume": 91.2912, "trades": 2, "taker_buy_volume": 1886.0, "taker_buy_quote": 75.2514}, {"ts": 1771810260000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 3502.0, "quote_volume": 139.8954, "trades": 3, "taker_buy_volume": 3502.0, "taker_buy_quote": 139.8954}, {"ts": 1771810320000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 15648.0, "quote_volume": 627.1473, "trades": 6, "taker_buy_volume": 12273.0, "taker_buy_quote": 492.1473}, {"ts": 1771810380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 8321.0, "quote_volume": 332.84, "trades": 9, "taker_buy_volume": 3821.0, "taker_buy_quote": 152.84}, {"ts": 1771810500000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2570.0, "quote_volume": 103.057, "trades": 2, "taker_buy_volume": 2570.0, "taker_buy_quote": 103.057}, {"ts": 1771810560000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 34656.0, "quote_volume": 1393.1712, "trades": 5, "taker_buy_volume": 34656.0, "taker_buy_quote": 1393.1712}, {"ts": 1771810620000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 14514.0, "quote_volume": 582.0114, "trades": 5, "taker_buy_volume": 3780.0, "taker_buy_quote": 151.578}, {"ts": 1771810680000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1662.0, "quote_volume": 66.8124, "trades": 1, "taker_buy_volume": 1662.0, "taker_buy_quote": 66.8124}, {"ts": 1771810740000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 8195.0, "quote_volume": 330.2585, "trades": 3, "taker_buy_volume": 8195.0, "taker_buy_quote": 330.2585}, {"ts": 1771810800000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 6750.0, "quote_volume": 272.025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810980000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 18739.0, "quote_volume": 753.5604, "trades": 9, "taker_buy_volume": 6757.0, "taker_buy_quote": 271.884}, {"ts": 1771811040000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811100000, "open": 0.0402, "high": 0.0403, "low": 0.0399, "close": 0.04, "volume": 81123.0, "quote_volume": 3251.4814, "trades": 35, "taker_buy_volume": 14210.0, "taker_buy_quote": 569.7751}, {"ts": 1771811160000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 26716.0, "quote_volume": 1068.8923, "trades": 10, "taker_buy_volume": 19172.0, "taker_buy_quote": 767.1323}, {"ts": 1771811220000, "open": 0.0399, "high": 0.0401, "low": 0.0397, "close": 0.0401, "volume": 94820.0, "quote_volume": 3778.9401, "trades": 31, "taker_buy_volume": 22977.0, "taker_buy_quote": 917.9472}, {"ts": 1771811280000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 18174.0, "quote_volume": 727.8476, "trades": 14, "taker_buy_volume": 14412.0, "taker_buy_quote": 576.9914}, {"ts": 1771811340000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 16700.0, "quote_volume": 668.1323, "trades": 6, "taker_buy_volume": 1323.0, "taker_buy_quote": 53.0523}, {"ts": 1771811400000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 17081.0, "quote_volume": 683.5825, "trades": 7, "taker_buy_volume": 17081.0, "taker_buy_quote": 683.5825}, {"ts": 1771811460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 64301.0, "quote_volume": 2578.4701, "trades": 8, "taker_buy_volume": 39143.0, "taker_buy_quote": 1569.6343}, {"ts": 1771811520000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811580000, "open": 0.04, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 82918.0, "quote_volume": 3311.5229, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811640000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 829.0, "quote_volume": 33.0771, "trades": 1, "taker_buy_volume": 829.0, "taker_buy_quote": 33.0771}, {"ts": 1771811700000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811760000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 123948.0, "quote_volume": 4957.173, "trades": 27, "taker_buy_volume": 120336.0, "taker_buy_quote": 4812.693}, {"ts": 1771811820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 19489.0, "quote_volume": 779.56, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811880000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771811940000, "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0397, "volume": 78416.0, "quote_volume": 3122.2947, "trades": 27, "taker_buy_volume": 2691.0, "taker_buy_quote": 106.9455}, {"ts": 1771812000000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 9628.0, "quote_volume": 382.2803, "trades": 5, "taker_buy_volume": 9628.0, "taker_buy_quote": 382.2803}, {"ts": 1771812060000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 18390.0, "quote_volume": 731.3932, "trades": 11, "taker_buy_volume": 18240.0, "taker_buy_quote": 725.4382}, {"ts": 1771812120000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 8017.0, "quote_volume": 319.0766, "trades": 2, "taker_buy_volume": 8017.0, "taker_buy_quote": 319.0766}, {"ts": 1771812180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 34412.0, "quote_volume": 1373.0388, "trades": 28, "taker_buy_volume": 31037.0, "taker_buy_quote": 1238.3763}, {"ts": 1771812240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812300000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 30420.0, "quote_volume": 1218.3644, "trades": 6, "taker_buy_volume": 30420.0, "taker_buy_quote": 1218.3644}, {"ts": 1771812360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 304.0, "quote_volume": 12.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812420000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 4644.0, "quote_volume": 185.791, "trades": 4, "taker_buy_volume": 611.0, "taker_buy_quote": 24.471}, {"ts": 1771812480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 177.0, "quote_volume": 7.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812540000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 20455.0, "quote_volume": 820.3342, "trades": 4, "taker_buy_volume": 20455.0, "taker_buy_quote": 820.3342}, {"ts": 1771812600000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812660000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812720000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 52691.0, "quote_volume": 2110.7965, "trades": 16, "taker_buy_volume": 2728.0, "taker_buy_quote": 109.3928}, {"ts": 1771812780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1871.0, "quote_volume": 75.0271, "trades": 1, "taker_buy_volume": 1871.0, "taker_buy_quote": 75.0271}, {"ts": 1771812840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 30471.0, "quote_volume": 1221.8871, "trades": 5, "taker_buy_volume": 30471.0, "taker_buy_quote": 1221.8871}, {"ts": 1771812900000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 12154.0, "quote_volume": 486.4082, "trades": 7, "taker_buy_volume": 2482.0, "taker_buy_quote": 99.5282}, {"ts": 1771812960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813020000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 15414.0, "quote_volume": 616.3909, "trades": 4, "taker_buy_volume": 13723.0, "taker_buy_quote": 548.92}, {"ts": 1771813080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10003.0, "quote_volume": 400.12, "trades": 7, "taker_buy_volume": 6628.0, "taker_buy_quote": 265.12}, {"ts": 1771813140000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 3287.0, "quote_volume": 131.4441, "trades": 5, "taker_buy_volume": 2928.0, "taker_buy_quote": 117.12}, {"ts": 1771813200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 28953.0, "quote_volume": 1158.12, "trades": 6, "taker_buy_volume": 28953.0, "taker_buy_quote": 1158.12}, {"ts": 1771813260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 676.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813440000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 18061.0, "quote_volume": 723.55, "trades": 11, "taker_buy_volume": 14686.0, "taker_buy_quote": 588.55}, {"ts": 1771813500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 515.0, "quote_volume": 20.6, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 20.6}, {"ts": 1771813620000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 971.0, "quote_volume": 38.7429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813680000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3524.0, "quote_volume": 140.96, "trades": 5, "taker_buy_volume": 3524.0, "taker_buy_quote": 140.96}, {"ts": 1771813740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3155.0, "quote_volume": 126.2, "trades": 4, "taker_buy_volume": 3155.0, "taker_buy_quote": 126.2}, {"ts": 1771813800000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1726.0, "quote_volume": 69.2126, "trades": 1, "taker_buy_volume": 1726.0, "taker_buy_quote": 69.2126}, {"ts": 1771813860000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 112489.0, "quote_volume": 4519.3575, "trades": 21, "taker_buy_volume": 112489.0, "taker_buy_quote": 4519.3575}, {"ts": 1771813920000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 36119.0, "quote_volume": 1446.7219, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814100000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2751.0, "quote_volume": 110.3151, "trades": 3, "taker_buy_volume": 2751.0, "taker_buy_quote": 110.3151}, {"ts": 1771814160000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 66621.0, "quote_volume": 2671.5021, "trades": 10, "taker_buy_volume": 37412.0, "taker_buy_quote": 1500.2212}, {"ts": 1771814280000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10648.0, "quote_volume": 425.92, "trades": 9, "taker_buy_volume": 10275.0, "taker_buy_quote": 411.0}, {"ts": 1771814400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3007.0, "quote_volume": 120.5807, "trades": 1, "taker_buy_volume": 3007.0, "taker_buy_quote": 120.5807}, {"ts": 1771814520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 13235.0, "quote_volume": 529.4, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 50.0}, {"ts": 1771814580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3391.0, "quote_volume": 135.64, "trades": 5, "taker_buy_volume": 3391.0, "taker_buy_quote": 135.64}, {"ts": 1771814700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 6889.0, "quote_volume": 275.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814940000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815000000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815060000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815120000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 659.0, "quote_volume": 26.2941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815300000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 26356.0, "quote_volume": 1051.6044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815420000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 45904.0, "quote_volume": 1832.7596, "trades": 14, "taker_buy_volume": 44034.0, "taker_buy_quote": 1758.1466}, {"ts": 1771815480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 128.0, "quote_volume": 5.12, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.12}, {"ts": 1771815540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2507.0, "quote_volume": 100.28, "trades": 2, "taker_buy_volume": 2507.0, "taker_buy_quote": 100.28}, {"ts": 1771815600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815660000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3078.0, "quote_volume": 123.4278, "trades": 1, "taker_buy_volume": 3078.0, "taker_buy_quote": 123.4278}, {"ts": 1771815720000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3059.0, "quote_volume": 122.6659, "trades": 4, "taker_buy_volume": 3059.0, "taker_buy_quote": 122.6659}, {"ts": 1771815900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 772.0, "quote_volume": 31.0344, "trades": 1, "taker_buy_volume": 772.0, "taker_buy_quote": 31.0344}, {"ts": 1771815960000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 45589.0, "quote_volume": 1832.6571, "trades": 15, "taker_buy_volume": 29370.0, "taker_buy_quote": 1180.674}, {"ts": 1771816020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816080000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 497.0, "quote_volume": 19.9794, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 19.9794}, {"ts": 1771816140000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 3515.0, "quote_volume": 141.303, "trades": 3, "taker_buy_volume": 3515.0, "taker_buy_quote": 141.303}, {"ts": 1771816200000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 29116.0, "quote_volume": 1167.5516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816260000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816320000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816380000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816500000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816560000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 41738.0, "quote_volume": 1668.1408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2000.0, "quote_volume": 80.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 80.0}, {"ts": 1771816680000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 10810.0, "quote_volume": 431.319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816800000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 39879.0, "quote_volume": 1591.1721, "trades": 15, "taker_buy_volume": 14721.0, "taker_buy_quote": 587.3679}, {"ts": 1771816860000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 29819.0, "quote_volume": 1186.7962, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 477.6}, {"ts": 1771816920000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816980000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 3258.0, "quote_volume": 129.9942, "trades": 1, "taker_buy_volume": 3258.0, "taker_buy_quote": 129.9942}, {"ts": 1771817040000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1663.0, "quote_volume": 66.3537, "trades": 2, "taker_buy_volume": 1663.0, "taker_buy_quote": 66.3537}, {"ts": 1771817100000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817160000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2506.0, "quote_volume": 99.9894, "trades": 1, "taker_buy_volume": 2506.0, "taker_buy_quote": 99.9894}, {"ts": 1771817220000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 29228.0, "quote_volume": 1163.2322, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 10.8654}, {"ts": 1771817280000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817340000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 17666.0, "quote_volume": 703.1068, "trades": 42, "taker_buy_volume": 17666.0, "taker_buy_quote": 703.1068}, {"ts": 1771817400000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 32557.0, "quote_volume": 1295.7686, "trades": 22, "taker_buy_volume": 32557.0, "taker_buy_quote": 1295.7686}, {"ts": 1771817460000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817520000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 14639.0, "quote_volume": 582.6322, "trades": 30, "taker_buy_volume": 14639.0, "taker_buy_quote": 582.6322}, {"ts": 1771817580000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 781.0, "quote_volume": 31.0838, "trades": 1, "taker_buy_volume": 781.0, "taker_buy_quote": 31.0838}, {"ts": 1771817760000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 28641.0, "quote_volume": 1139.9118, "trades": 3, "taker_buy_volume": 28641.0, "taker_buy_quote": 1139.9118}, {"ts": 1771817820000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 378.0, "quote_volume": 15.0444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817940000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818000000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2380.0, "quote_volume": 94.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818060000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818120000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818180000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 7535.0, "quote_volume": 300.329, "trades": 5, "taker_buy_volume": 985.0, "taker_buy_quote": 39.3015}, {"ts": 1771818300000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 26083.0, "quote_volume": 1040.7117, "trades": 3, "taker_buy_volume": 26083.0, "taker_buy_quote": 1040.7117}, {"ts": 1771818360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818960000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4051.0, "quote_volume": 161.6349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4730.0, "quote_volume": 188.727, "trades": 4, "taker_buy_volume": 4730.0, "taker_buy_quote": 188.727}, {"ts": 1771819260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819560000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819620000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 35831.0, "quote_volume": 1429.6569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819680000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1595.0, "quote_volume": 63.6405, "trades": 2, "taker_buy_volume": 1595.0, "taker_buy_quote": 63.6405}, {"ts": 1771819740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 33139.0, "quote_volume": 1325.56, "trades": 14, "taker_buy_volume": 33139.0, "taker_buy_quote": 1325.56}, {"ts": 1771819860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819920000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1877.0, "quote_volume": 75.08, "trades": 2, "taker_buy_volume": 1877.0, "taker_buy_quote": 75.08}, {"ts": 1771819980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 15332.0, "quote_volume": 613.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10474.0, "quote_volume": 418.96, "trades": 3, "taker_buy_volume": 10474.0, "taker_buy_quote": 418.96}, {"ts": 1771820400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 144.0, "quote_volume": 5.76, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 5.76}, {"ts": 1771820520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821000000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821060000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 5702.0, "quote_volume": 228.08, "trades": 2, "taker_buy_volume": 5702.0, "taker_buy_quote": 228.08}, {"ts": 1771821120000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 432.0, "quote_volume": 17.28, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 17.28}, {"ts": 1771821240000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 6200.0, "quote_volume": 248.0, "trades": 1, "taker_buy_volume": 6200.0, "taker_buy_quote": 248.0}, {"ts": 1771821480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 273.0, "quote_volume": 10.8654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 39034.0, "quote_volume": 1558.1766, "trades": 10, "taker_buy_volume": 39034.0, "taker_buy_quote": 1558.1766}, {"ts": 1771821720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 819.0, "quote_volume": 32.6781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 760.0, "quote_volume": 30.4, "trades": 1, "taker_buy_volume": 760.0, "taker_buy_quote": 30.4}, {"ts": 1771821900000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2022.0, "quote_volume": 80.88, "trades": 2, "taker_buy_volume": 2022.0, "taker_buy_quote": 80.88}, {"ts": 1771822260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 865.0, "quote_volume": 34.6, "trades": 2, "taker_buy_volume": 865.0, "taker_buy_quote": 34.6}, {"ts": 1771822380000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 619.0, "quote_volume": 24.8219, "trades": 1, "taker_buy_volume": 619.0, "taker_buy_quote": 24.8219}, {"ts": 1771822440000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822500000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822560000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2493.0, "quote_volume": 99.9693, "trades": 1, "taker_buy_volume": 2493.0, "taker_buy_quote": 99.9693}, {"ts": 1771822680000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822860000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822920000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822980000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823040000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823100000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 9762.0, "quote_volume": 391.4562, "trades": 3, "taker_buy_volume": 9762.0, "taker_buy_quote": 391.4562}, {"ts": 1771823160000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1155.0, "quote_volume": 46.3155, "trades": 2, "taker_buy_volume": 1155.0, "taker_buy_quote": 46.3155}, {"ts": 1771823220000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823280000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 14924.0, "quote_volume": 598.4524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823340000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4949.0, "quote_volume": 198.4549, "trades": 3, "taker_buy_volume": 4331.0, "taker_buy_quote": 173.6731}, {"ts": 1771823400000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 890.0, "quote_volume": 35.778, "trades": 1, "taker_buy_volume": 890.0, "taker_buy_quote": 35.778}, {"ts": 1771823460000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4286.0, "quote_volume": 172.7258, "trades": 2, "taker_buy_volume": 4286.0, "taker_buy_quote": 172.7258}, {"ts": 1771823520000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823580000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823640000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4365.0, "quote_volume": 175.9095, "trades": 2, "taker_buy_volume": 4365.0, "taker_buy_quote": 175.9095}, {"ts": 1771823820000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823880000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823940000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 39436.0, "quote_volume": 1593.2144, "trades": 11, "taker_buy_volume": 5963.0, "taker_buy_quote": 240.9052}, {"ts": 1771824000000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824060000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824120000, "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 313.0, "quote_volume": 12.6618, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 6.723}, {"ts": 1771824180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824240000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 23150.0, "quote_volume": 933.6223, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824300000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824360000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824420000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824480000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824600000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 886.0, "quote_volume": 35.7944, "trades": 1, "taker_buy_volume": 886.0, "taker_buy_quote": 35.7944}, {"ts": 1771824660000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824720000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824780000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 2248.0, "quote_volume": 91.044, "trades": 2, "taker_buy_volume": 2248.0, "taker_buy_quote": 91.044}, {"ts": 1771824840000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824900000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.0405, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 40018.0, "quote_volume": 1613.599, "trades": 15, "taker_buy_volume": 1472.0, "taker_buy_quote": 59.616}, {"ts": 1771825020000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1030.0, "quote_volume": 41.612, "trades": 1, "taker_buy_volume": 1030.0, "taker_buy_quote": 41.612}, {"ts": 1771825080000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825140000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 1000.0, "quote_volume": 40.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825200000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 37394.0, "quote_volume": 1510.7176, "trades": 9, "taker_buy_volume": 12236.0, "taker_buy_quote": 494.3344}, {"ts": 1771825320000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 8426.0, "quote_volume": 340.4104, "trades": 3, "taker_buy_volume": 8426.0, "taker_buy_quote": 340.4104}, {"ts": 1771825380000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825440000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 915.0, "quote_volume": 36.966, "trades": 1, "taker_buy_volume": 915.0, "taker_buy_quote": 36.966}, {"ts": 1771825500000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825620000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825680000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 9723.0, "quote_volume": 391.8369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825740000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825800000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 126.0, "quote_volume": 5.0778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826280000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826340000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 864.0, "quote_volume": 34.9056, "trades": 1, "taker_buy_volume": 864.0, "taker_buy_quote": 34.9056}, {"ts": 1771826460000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1854.0, "quote_volume": 74.9016, "trades": 2, "taker_buy_volume": 1854.0, "taker_buy_quote": 74.9016}, {"ts": 1771826640000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826700000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 26370.0, "quote_volume": 1065.348, "trades": 4, "taker_buy_volume": 26370.0, "taker_buy_quote": 1065.348}, {"ts": 1771826820000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1409.0, "quote_volume": 56.9236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826880000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 1550.0, "quote_volume": 62.775, "trades": 2, "taker_buy_volume": 1550.0, "taker_buy_quote": 62.775}, {"ts": 1771826940000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827000000, "open": 0.0406, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 643.0, "quote_volume": 26.092, "trades": 4, "taker_buy_volume": 505.0, "taker_buy_quote": 20.503}, {"ts": 1771827060000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 27138.0, "quote_volume": 1101.8028, "trades": 5, "taker_buy_volume": 26126.0, "taker_buy_quote": 1060.7156}, {"ts": 1771827120000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 894.0, "quote_volume": 36.3858, "trades": 1, "taker_buy_volume": 894.0, "taker_buy_quote": 36.3858}, {"ts": 1771827180000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1350.0, "quote_volume": 55.08, "trades": 4, "taker_buy_volume": 1350.0, "taker_buy_quote": 55.08}, {"ts": 1771827240000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827300000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 33305.0, "quote_volume": 1358.844, "trades": 3, "taker_buy_volume": 924.0, "taker_buy_quote": 37.6992}, {"ts": 1771827360000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827420000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827480000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 3375.0, "quote_volume": 137.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827540000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 366.0, "quote_volume": 14.9328, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 14.9328}, {"ts": 1771827600000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827660000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827720000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 10308.0, "quote_volume": 420.5664, "trades": 5, "taker_buy_volume": 9819.0, "taker_buy_quote": 400.6152}, {"ts": 1771827780000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 27699.0, "quote_volume": 1130.1192, "trades": 4, "taker_buy_volume": 27699.0, "taker_buy_quote": 1130.1192}, {"ts": 1771827840000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 29655.0, "quote_volume": 1209.924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827900000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827960000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 984.0, "quote_volume": 40.1472, "trades": 1, "taker_buy_volume": 984.0, "taker_buy_quote": 40.1472}, {"ts": 1771828020000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828080000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828140000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 974.0, "quote_volume": 39.7392, "trades": 1, "taker_buy_volume": 974.0, "taker_buy_quote": 39.7392}, {"ts": 1771828200000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828260000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828320000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 9909.0, "quote_volume": 403.7317, "trades": 5, "taker_buy_volume": 4354.0, "taker_buy_quote": 177.6432}, {"ts": 1771828380000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828440000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828500000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828560000, "open": 0.0408, "high": 0.0408, "low": 0.0407, "close": 0.0407, "volume": 39276.0, "quote_volume": 1601.9203, "trades": 7, "taker_buy_volume": 8037.0, "taker_buy_quote": 327.9096}, {"ts": 1771828620000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 27640.0, "quote_volume": 1127.7513, "trades": 3, "taker_buy_volume": 393.0, "taker_buy_quote": 16.0737}, {"ts": 1771828680000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 150.0, "quote_volume": 6.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828740000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828800000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828860000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828920000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828980000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829040000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 171.0, "quote_volume": 6.9768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829100000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829160000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 16221.0, "quote_volume": 663.4389, "trades": 6, "taker_buy_volume": 16221.0, "taker_buy_quote": 663.4389}, {"ts": 1771829280000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 162.0, "quote_volume": 6.6258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829340000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829520000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829640000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829700000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829820000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830000000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830060000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830120000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830180000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 659.0, "quote_volume": 26.9531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830240000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 4640.0, "quote_volume": 189.776, "trades": 2, "taker_buy_volume": 4640.0, "taker_buy_quote": 189.776}, {"ts": 1771830300000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830360000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 2245.0, "quote_volume": 91.8205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830420000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830480000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 82359.0, "quote_volume": 3362.876, "trades": 14, "taker_buy_volume": 3793.0, "taker_buy_quote": 154.7544}, {"ts": 1771830540000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830600000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830660000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830720000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 34910.0, "quote_volume": 1427.819, "trades": 8, "taker_buy_volume": 33898.0, "taker_buy_quote": 1386.4282}, {"ts": 1771830780000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 3063.0, "quote_volume": 125.2767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830840000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 28823.0, "quote_volume": 1178.8607, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830900000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 231.0, "quote_volume": 9.4248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830960000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 26657.0, "quote_volume": 1087.6056, "trades": 3, "taker_buy_volume": 26657.0, "taker_buy_quote": 1087.6056}, {"ts": 1771831020000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831080000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831140000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831200000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831260000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831380000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1749.0, "quote_volume": 71.3592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831440000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831500000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 39103.0, "quote_volume": 1599.3127, "trades": 6, "taker_buy_volume": 39103.0, "taker_buy_quote": 1599.3127}, {"ts": 1771831560000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831620000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831680000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831740000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 19828.0, "quote_volume": 810.9652, "trades": 6, "taker_buy_volume": 19828.0, "taker_buy_quote": 810.9652}, {"ts": 1771831800000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831860000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831980000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832040000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832100000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832220000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832340000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 18966.0, "quote_volume": 776.4192, "trades": 8, "taker_buy_volume": 18966.0, "taker_buy_quote": 776.4192}, {"ts": 1771832400000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 2439.0, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 2439.0, "taker_buy_quote": 99.999}, {"ts": 1771832460000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832520000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 699.0, "quote_volume": 28.5192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832580000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832700000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832760000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832880000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832940000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 69102.0, "quote_volume": 2829.4649, "trades": 15, "taker_buy_volume": 69102.0, "taker_buy_quote": 2829.4649}, {"ts": 1771833000000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833060000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833240000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833300000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 3375.0, "quote_volume": 138.0375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833360000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833420000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833480000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833540000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 9463.0, "quote_volume": 387.5779, "trades": 6, "taker_buy_volume": 5412.0, "taker_buy_quote": 221.892}, {"ts": 1771833660000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833720000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833780000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 7763.0, "quote_volume": 316.7304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833840000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 9349.0, "quote_volume": 381.4392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833900000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833960000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 4741.0, "quote_volume": 193.4328, "trades": 4, "taker_buy_volume": 4741.0, "taker_buy_quote": 193.4328}, {"ts": 1771834140000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834200000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834260000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 13520.0, "quote_volume": 552.968, "trades": 4, "taker_buy_volume": 13520.0, "taker_buy_quote": 552.968}, {"ts": 1771834320000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 13506.0, "quote_volume": 551.0448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834380000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834440000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 5338.0, "quote_volume": 218.3242, "trades": 4, "taker_buy_volume": 5338.0, "taker_buy_quote": 218.3242}, {"ts": 1771834500000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834560000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834620000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834680000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834740000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834800000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834920000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834980000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835040000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835100000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835160000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835220000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835280000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835520000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835760000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 10928.0, "quote_volume": 445.8624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 3364.0, "quote_volume": 136.9148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835940000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836000000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836060000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836120000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 2562.0, "quote_volume": 104.0297, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 5.0875}, {"ts": 1771836180000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836240000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836300000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836420000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836480000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836600000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 29357.0, "quote_volume": 1194.8299, "trades": 3, "taker_buy_volume": 29357.0, "taker_buy_quote": 1194.8299}, {"ts": 1771836660000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 29209.0, "quote_volume": 1188.8063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 2525.0, "quote_volume": 102.7675, "trades": 4, "taker_buy_volume": 1514.0, "taker_buy_quote": 61.6198}, {"ts": 1771836840000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836900000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837020000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837080000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837140000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 4551.0, "quote_volume": 185.6808, "trades": 2, "taker_buy_volume": 4551.0, "taker_buy_quote": 185.6808}, {"ts": 1771837260000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837320000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837380000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837440000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837500000, "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0407, "volume": 43360.0, "quote_volume": 1768.9937, "trades": 6, "taker_buy_volume": 6942.0, "taker_buy_quote": 283.9278}, {"ts": 1771837560000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 562.0, "quote_volume": 22.9858, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 22.9858}, {"ts": 1771837620000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837680000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 12871.0, "quote_volume": 526.4239, "trades": 3, "taker_buy_volume": 12871.0, "taker_buy_quote": 526.4239}, {"ts": 1771837740000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837800000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 6439.0, "quote_volume": 263.3551, "trades": 2, "taker_buy_volume": 6439.0, "taker_buy_quote": 263.3551}, {"ts": 1771837860000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837920000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837980000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 2620.0, "quote_volume": 107.158, "trades": 2, "taker_buy_volume": 2620.0, "taker_buy_quote": 107.158}, {"ts": 1771838040000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1482.0, "quote_volume": 60.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838100000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838160000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 182.0, "quote_volume": 7.4438, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.4438}, {"ts": 1771838220000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838280000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 4889.0, "quote_volume": 199.9601, "trades": 2, "taker_buy_volume": 4889.0, "taker_buy_quote": 199.9601}, {"ts": 1771838340000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838460000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 15456.0, "quote_volume": 630.6048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838520000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838700000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838760000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838880000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838940000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 36234.0, "quote_volume": 1478.3472, "trades": 5, "taker_buy_volume": 36234.0, "taker_buy_quote": 1478.3472}, {"ts": 1771839000000, "open": 0.0408, "high": 0.0408, "low": 0.0407, "close": 0.0407, "volume": 39430.0, "quote_volume": 1608.6462, "trades": 6, "taker_buy_volume": 13294.0, "taker_buy_quote": 542.3952}, {"ts": 1771839060000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 31165.0, "quote_volume": 1276.1964, "trades": 11, "taker_buy_volume": 16622.0, "taker_buy_quote": 681.0502}, {"ts": 1771839120000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1369.0, "quote_volume": 56.2659, "trades": 4, "taker_buy_volume": 1369.0, "taker_buy_quote": 56.2659}, {"ts": 1771839180000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 2991.0, "quote_volume": 123.1747, "trades": 6, "taker_buy_volume": 1434.0, "taker_buy_quote": 59.0808}, {"ts": 1771839240000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839300000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 943.0, "quote_volume": 38.7573, "trades": 1, "taker_buy_volume": 943.0, "taker_buy_quote": 38.7573}, {"ts": 1771839360000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 863.0, "quote_volume": 35.5556, "trades": 1, "taker_buy_volume": 863.0, "taker_buy_quote": 35.5556}, {"ts": 1771839480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839600000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839660000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839720000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839780000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839900000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839960000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840020000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 801.0, "quote_volume": 33.0012, "trades": 1, "taker_buy_volume": 801.0, "taker_buy_quote": 33.0012}, {"ts": 1771840080000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840140000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840200000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 3881.0, "quote_volume": 159.5091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840320000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 305.0, "quote_volume": 12.5355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840380000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 146.0, "quote_volume": 6.0006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840440000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 828.0, "quote_volume": 34.1136, "trades": 1, "taker_buy_volume": 828.0, "taker_buy_quote": 34.1136}, {"ts": 1771840500000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840560000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 618.0, "quote_volume": 25.3998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840620000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840740000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840800000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 863.0, "quote_volume": 35.5556, "trades": 1, "taker_buy_volume": 863.0, "taker_buy_quote": 35.5556}, {"ts": 1771840860000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 7082.0, "quote_volume": 291.7784, "trades": 3, "taker_buy_volume": 7082.0, "taker_buy_quote": 291.7784}, {"ts": 1771840920000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840980000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841040000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841100000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 1351.0, "quote_volume": 55.7819, "trades": 4, "taker_buy_volume": 1207.0, "taker_buy_quote": 49.8491}, {"ts": 1771841160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 144.0, "quote_volume": 5.9328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841220000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 2960.0, "quote_volume": 122.248, "trades": 4, "taker_buy_volume": 2960.0, "taker_buy_quote": 122.248}, {"ts": 1771841280000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 24500.0, "quote_volume": 1009.4, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841340000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841400000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841460000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 24500.0, "quote_volume": 1009.4, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841520000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841580000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841640000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841700000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841820000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841880000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842000000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842060000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 970.0, "quote_volume": 39.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842120000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842240000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842300000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842360000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 26640.0, "quote_volume": 1097.9243, "trades": 42, "taker_buy_volume": 3563.0, "taker_buy_quote": 147.1519}, {"ts": 1771842420000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 121.0, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 4.9973}, {"ts": 1771842480000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842540000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842600000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842660000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 21637.0, "quote_volume": 891.4612, "trades": 29, "taker_buy_volume": 3543.0, "taker_buy_quote": 145.9884}, {"ts": 1771842780000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 216.0, "quote_volume": 8.8992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842900000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 28317.0, "quote_volume": 1166.6604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842960000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2427.0, "quote_volume": 99.9924, "trades": 1, "taker_buy_volume": 2427.0, "taker_buy_quote": 99.9924}, {"ts": 1771843020000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843080000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 145.0, "quote_volume": 5.9595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843140000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 3341.0, "quote_volume": 137.3151, "trades": 1, "taker_buy_volume": 3341.0, "taker_buy_quote": 137.3151}, {"ts": 1771843200000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 33917.0, "quote_volume": 1393.9887, "trades": 7, "taker_buy_volume": 33917.0, "taker_buy_quote": 1393.9887}, {"ts": 1771843260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843320000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843380000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843440000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843500000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843560000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843620000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843740000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843800000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843860000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 146.0, "quote_volume": 6.0006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843980000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844040000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844160000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844220000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844340000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844400000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844460000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844580000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844640000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2597.0, "quote_volume": 106.7367, "trades": 1, "taker_buy_volume": 2597.0, "taker_buy_quote": 106.7367}, {"ts": 1771844700000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844760000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 6581.0, "quote_volume": 270.4791, "trades": 5, "taker_buy_volume": 6581.0, "taker_buy_quote": 270.4791}, {"ts": 1771844820000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 785.0, "quote_volume": 32.2635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844880000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845000000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845060000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 5236.0, "quote_volume": 215.1996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845180000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 3534.0, "quote_volume": 145.6008, "trades": 4, "taker_buy_volume": 3534.0, "taker_buy_quote": 145.6008}, {"ts": 1771845240000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845300000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845360000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 126714.0, "quote_volume": 5226.0368, "trades": 24, "taker_buy_volume": 122856.0, "taker_buy_quote": 5067.0389}, {"ts": 1771845420000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845480000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845540000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845600000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 24614.0, "quote_volume": 1019.0196, "trades": 10, "taker_buy_volume": 11799.0, "taker_buy_quote": 488.4786}, {"ts": 1771845660000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845720000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 2092.0, "quote_volume": 86.4489, "trades": 3, "taker_buy_volume": 493.0, "taker_buy_quote": 20.4102}, {"ts": 1771845780000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 4800.0, "quote_volume": 198.24, "trades": 3, "taker_buy_volume": 4800.0, "taker_buy_quote": 198.24}, {"ts": 1771845840000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845960000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 341.0, "quote_volume": 14.0833, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 14.0833}, {"ts": 1771846020000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 3375.0, "quote_volume": 139.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846080000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 486.0, "quote_volume": 20.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846200000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846260000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846380000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 45384.0, "quote_volume": 1868.8646, "trades": 5, "taker_buy_volume": 29357.0, "taker_buy_quote": 1209.5084}, {"ts": 1771846500000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846560000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846620000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2446.0, "quote_volume": 100.5306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846740000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846800000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 26113.0, "quote_volume": 1073.2443, "trades": 2, "taker_buy_volume": 26113.0, "taker_buy_quote": 1073.2443}, {"ts": 1771846860000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846920000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846980000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847040000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847100000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847160000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847220000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 749.0, "quote_volume": 30.7839, "trades": 1, "taker_buy_volume": 749.0, "taker_buy_quote": 30.7839}, {"ts": 1771847280000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847340000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847400000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847460000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847520000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847580000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847640000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847700000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847760000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847880000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848000000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848060000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 17218.0, "quote_volume": 705.938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848120000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848180000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848240000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848360000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848420000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848480000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1451.0, "quote_volume": 59.6361, "trades": 2, "taker_buy_volume": 1451.0, "taker_buy_quote": 59.6361}, {"ts": 1771848540000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 14871.0, "quote_volume": 611.1981, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848600000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 149.0, "quote_volume": 6.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848660000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848720000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848780000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 20701.0, "quote_volume": 850.8724, "trades": 5, "taker_buy_volume": 20701.0, "taker_buy_quote": 850.8724}, {"ts": 1771848840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 485.0, "quote_volume": 19.9335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 970.0, "quote_volume": 39.867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849020000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 70170.0, "quote_volume": 2884.0109, "trades": 28, "taker_buy_volume": 2158.0, "taker_buy_quote": 88.7177}, {"ts": 1771849080000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 764.0, "quote_volume": 31.4004, "trades": 3, "taker_buy_volume": 764.0, "taker_buy_quote": 31.4004}, {"ts": 1771849140000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849200000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849320000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1216.0, "quote_volume": 49.9776, "trades": 2, "taker_buy_volume": 1216.0, "taker_buy_quote": 49.9776}, {"ts": 1771849380000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 22288.0, "quote_volume": 916.0368, "trades": 3, "taker_buy_volume": 22288.0, "taker_buy_quote": 916.0368}, {"ts": 1771849440000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849500000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4323.0, "quote_volume": 177.6753, "trades": 2, "taker_buy_volume": 4323.0, "taker_buy_quote": 177.6753}, {"ts": 1771849560000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 40449.0, "quote_volume": 1662.4539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849740000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849860000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 17341.0, "quote_volume": 710.981, "trades": 5, "taker_buy_volume": 3153.0, "taker_buy_quote": 129.273}, {"ts": 1771849920000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 26102.0, "quote_volume": 1070.182, "trades": 2, "taker_buy_volume": 26102.0, "taker_buy_quote": 1070.182}, {"ts": 1771849980000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850040000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 25158.0, "quote_volume": 1031.478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850100000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850160000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 40066.0, "quote_volume": 1647.3372, "trades": 7, "taker_buy_volume": 40066.0, "taker_buy_quote": 1647.3372}, {"ts": 1771850220000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 810.0, "quote_volume": 33.453, "trades": 1, "taker_buy_volume": 810.0, "taker_buy_quote": 33.453}, {"ts": 1771850280000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 845.0, "quote_volume": 34.983, "trades": 1, "taker_buy_volume": 845.0, "taker_buy_quote": 34.983}, {"ts": 1771850340000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850400000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850460000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850520000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850580000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 27054.0, "quote_volume": 1117.4263, "trades": 8, "taker_buy_volume": 27054.0, "taker_buy_quote": 1117.4263}, {"ts": 1771850640000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850700000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850760000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 25158.0, "quote_volume": 1041.5412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850820000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850880000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850940000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851000000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 28533.0, "quote_volume": 1178.4129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851060000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851120000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851180000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851240000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851300000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 9184.0, "quote_volume": 378.3808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 26478.0, "quote_volume": 1090.8936, "trades": 3, "taker_buy_volume": 26478.0, "taker_buy_quote": 1090.8936}, {"ts": 1771851480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851600000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 16484.0, "quote_volume": 679.5139, "trades": 10, "taker_buy_volume": 5107.0, "taker_buy_quote": 210.7815}, {"ts": 1771851660000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851720000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851780000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 51089.0, "quote_volume": 2104.8668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851900000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851960000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852020000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852080000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 31298.0, "quote_volume": 1290.6776, "trades": 12, "taker_buy_volume": 31298.0, "taker_buy_quote": 1290.6776}, {"ts": 1771852140000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852380000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 77764.0, "quote_volume": 3203.8768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852440000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852560000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 170.0, "quote_volume": 7.004, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.004}, {"ts": 1771852620000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 11193.0, "quote_volume": 460.0323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852740000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852800000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852860000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 9964.0, "quote_volume": 409.5204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852920000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 8936.0, "quote_volume": 368.1632, "trades": 3, "taker_buy_volume": 8936.0, "taker_buy_quote": 368.1632}, {"ts": 1771853100000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 5010.0, "quote_volume": 206.412, "trades": 1, "taker_buy_volume": 5010.0, "taker_buy_quote": 206.412}, {"ts": 1771853220000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853280000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1462.0, "quote_volume": 60.2344, "trades": 2, "taker_buy_volume": 1462.0, "taker_buy_quote": 60.2344}, {"ts": 1771853340000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 11087.0, "quote_volume": 456.7844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853460000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 28533.0, "quote_volume": 1175.5596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853520000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2488.0, "quote_volume": 102.2568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853580000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853640000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853700000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853760000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 1540.0, "quote_volume": 63.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853820000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853880000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854000000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854060000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 26080.0, "quote_volume": 1071.888, "trades": 2, "taker_buy_volume": 26080.0, "taker_buy_quote": 1071.888}, {"ts": 1771854120000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 5741.0, "quote_volume": 236.5292, "trades": 6, "taker_buy_volume": 5741.0, "taker_buy_quote": 236.5292}, {"ts": 1771854180000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854240000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 936.0, "quote_volume": 38.5632, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 38.5632}, {"ts": 1771854360000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 9212.0, "quote_volume": 379.5146, "trades": 9, "taker_buy_volume": 9014.0, "taker_buy_quote": 371.3768}, {"ts": 1771854420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2011.0, "quote_volume": 82.8532, "trades": 1, "taker_buy_volume": 2011.0, "taker_buy_quote": 82.8532}, {"ts": 1771854540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2011.0, "quote_volume": 82.8532, "trades": 1, "taker_buy_volume": 2011.0, "taker_buy_quote": 82.8532}, {"ts": 1771854600000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854660000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854720000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854780000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854900000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 38383.0, "quote_volume": 1577.5413, "trades": 4, "taker_buy_volume": 1184.0, "taker_buy_quote": 48.6624}, {"ts": 1771854960000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855140000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855200000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855320000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855380000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855440000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 36693.0, "quote_volume": 1504.413, "trades": 7, "taker_buy_volume": 36693.0, "taker_buy_quote": 1504.413}, {"ts": 1771855500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855560000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855680000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855740000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855800000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855860000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 31371.0, "quote_volume": 1286.521, "trades": 5, "taker_buy_volume": 31006.0, "taker_buy_quote": 1271.556}, {"ts": 1771855920000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855980000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856160000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856220000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 7568.0, "quote_volume": 309.5312, "trades": 8, "taker_buy_volume": 4568.0, "taker_buy_quote": 186.8312}, {"ts": 1771856280000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856340000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856520000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856640000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 2568.0, "quote_volume": 104.7744, "trades": 2, "taker_buy_volume": 903.0, "taker_buy_quote": 36.8424}, {"ts": 1771856700000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856760000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856880000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 1410.0, "quote_volume": 57.387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856940000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857000000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 29462.0, "quote_volume": 1202.0496, "trades": 4, "taker_buy_volume": 29462.0, "taker_buy_quote": 1202.0496}, {"ts": 1771857060000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 902.0, "quote_volume": 36.8016, "trades": 1, "taker_buy_volume": 902.0, "taker_buy_quote": 36.8016}, {"ts": 1771857120000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857180000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 4593.0, "quote_volume": 187.8537, "trades": 3, "taker_buy_volume": 4593.0, "taker_buy_quote": 187.8537}, {"ts": 1771857240000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857300000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1057.0, "quote_volume": 43.2313, "trades": 2, "taker_buy_volume": 1057.0, "taker_buy_quote": 43.2313}, {"ts": 1771857360000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 3518.0, "quote_volume": 143.6467, "trades": 4, "taker_buy_volume": 2410.0, "taker_buy_quote": 98.4403}, {"ts": 1771857420000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857480000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 885.0, "quote_volume": 36.108, "trades": 1, "taker_buy_volume": 885.0, "taker_buy_quote": 36.108}, {"ts": 1771857540000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 2559.0, "quote_volume": 104.4072, "trades": 4, "taker_buy_volume": 2559.0, "taker_buy_quote": 104.4072}, {"ts": 1771857600000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1193.0, "quote_volume": 48.6744, "trades": 1, "taker_buy_volume": 1193.0, "taker_buy_quote": 48.6744}, {"ts": 1771857660000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 6467.0, "quote_volume": 263.2069, "trades": 5, "taker_buy_volume": 2948.0, "taker_buy_quote": 119.9836}, {"ts": 1771857720000, "open": 0.0407, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 11950.0, "quote_volume": 487.4707, "trades": 9, "taker_buy_volume": 6959.0, "taker_buy_quote": 283.9995}, {"ts": 1771857780000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 867.0, "quote_volume": 35.3736, "trades": 1, "taker_buy_volume": 867.0, "taker_buy_quote": 35.3736}, {"ts": 1771857840000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 940.0, "quote_volume": 38.446, "trades": 1, "taker_buy_volume": 940.0, "taker_buy_quote": 38.446}, {"ts": 1771857900000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 13317.0, "quote_volume": 545.997, "trades": 5, "taker_buy_volume": 13317.0, "taker_buy_quote": 545.997}, {"ts": 1771857960000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858020000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 978.0, "quote_volume": 40.098, "trades": 1, "taker_buy_volume": 978.0, "taker_buy_quote": 40.098}, {"ts": 1771858080000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858140000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 487.0, "quote_volume": 19.9183, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 19.9183}, {"ts": 1771858200000, "open": 0.0409, "high": 0.0411, "low": 0.0409, "close": 0.0411, "volume": 2077.0, "quote_volume": 85.0912, "trades": 3, "taker_buy_volume": 1098.0, "taker_buy_quote": 44.9522}, {"ts": 1771858260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1855.0, "quote_volume": 76.2405, "trades": 2, "taker_buy_volume": 1855.0, "taker_buy_quote": 76.2405}, {"ts": 1771858320000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858380000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 847.0, "quote_volume": 34.727, "trades": 1, "taker_buy_volume": 847.0, "taker_buy_quote": 34.727}, {"ts": 1771858440000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 925.0, "quote_volume": 37.925, "trades": 1, "taker_buy_volume": 925.0, "taker_buy_quote": 37.925}, {"ts": 1771858560000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 80616.0, "quote_volume": 3297.1944, "trades": 115, "taker_buy_volume": 9929.0, "taker_buy_quote": 406.0961}, {"ts": 1771858620000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 27227.0, "quote_volume": 1113.5843, "trades": 6, "taker_buy_volume": 27227.0, "taker_buy_quote": 1113.5843}, {"ts": 1771858680000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858740000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 880.0, "quote_volume": 35.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858800000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858860000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 38330.0, "quote_volume": 1568.9164, "trades": 4, "taker_buy_volume": 38330.0, "taker_buy_quote": 1568.9164}, {"ts": 1771858920000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 220.0, "quote_volume": 8.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858980000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 989.0, "quote_volume": 40.3512, "trades": 1, "taker_buy_volume": 989.0, "taker_buy_quote": 40.3512}, {"ts": 1771859040000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 84143.0, "quote_volume": 3424.8201, "trades": 13, "taker_buy_volume": 31374.0, "taker_buy_quote": 1277.1218}, {"ts": 1771859100000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859160000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859220000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859280000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859340000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859400000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1714.0, "quote_volume": 69.9312, "trades": 3, "taker_buy_volume": 1714.0, "taker_buy_quote": 69.9312}, {"ts": 1771859460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 2685.0, "quote_volume": 109.8165, "trades": 1, "taker_buy_volume": 2685.0, "taker_buy_quote": 109.8165}, {"ts": 1771859520000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859640000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859700000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 8540.0, "quote_volume": 348.432, "trades": 8, "taker_buy_volume": 8540.0, "taker_buy_quote": 348.432}, {"ts": 1771859820000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 4197.0, "quote_volume": 171.2694, "trades": 4, "taker_buy_volume": 3879.0, "taker_buy_quote": 158.2632}, {"ts": 1771859880000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 821.0, "quote_volume": 33.5789, "trades": 1, "taker_buy_volume": 821.0, "taker_buy_quote": 33.5789}, {"ts": 1771859940000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 4520.0, "quote_volume": 184.416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860000000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860060000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860120000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 4144.0, "quote_volume": 168.6608, "trades": 4, "taker_buy_volume": 1299.0, "taker_buy_quote": 52.8693}, {"ts": 1771860180000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 5238.0, "quote_volume": 212.7558, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 37.851}, {"ts": 1771860240000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860300000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 26512.0, "quote_volume": 1079.0384, "trades": 4, "taker_buy_volume": 424.0, "taker_buy_quote": 17.2568}, {"ts": 1771860360000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860420000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 2473.0, "quote_volume": 100.6511, "trades": 2, "taker_buy_volume": 2473.0, "taker_buy_quote": 100.6511}, {"ts": 1771860480000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860540000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860600000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860660000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 16702.0, "quote_volume": 678.2206, "trades": 10, "taker_buy_volume": 2867.0, "taker_buy_quote": 116.5196}, {"ts": 1771860720000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860780000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 2234.0, "quote_volume": 90.9238, "trades": 3, "taker_buy_volume": 2234.0, "taker_buy_quote": 90.9238}, {"ts": 1771860840000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 41535.0, "quote_volume": 1690.4745, "trades": 5, "taker_buy_volume": 638.0, "taker_buy_quote": 25.9666}, {"ts": 1771860900000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 922.0, "quote_volume": 37.5254, "trades": 1, "taker_buy_volume": 922.0, "taker_buy_quote": 37.5254}, {"ts": 1771860960000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861020000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 26790.0, "quote_volume": 1090.353, "trades": 4, "taker_buy_volume": 1632.0, "taker_buy_quote": 66.4224}, {"ts": 1771861080000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 883.0, "quote_volume": 35.9381, "trades": 1, "taker_buy_volume": 883.0, "taker_buy_quote": 35.9381}, {"ts": 1771861140000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861200000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 6319.0, "quote_volume": 256.6451, "trades": 6, "taker_buy_volume": 5827.0, "taker_buy_quote": 236.6699}, {"ts": 1771861260000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 930.0, "quote_volume": 37.851, "trades": 1, "taker_buy_volume": 930.0, "taker_buy_quote": 37.851}, {"ts": 1771861320000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 18715.0, "quote_volume": 761.8309, "trades": 10, "taker_buy_volume": 18715.0, "taker_buy_quote": 761.8309}, {"ts": 1771861380000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861440000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 951.0, "quote_volume": 38.7057, "trades": 1, "taker_buy_volume": 951.0, "taker_buy_quote": 38.7057}, {"ts": 1771861500000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 26826.0, "quote_volume": 1091.8182, "trades": 3, "taker_buy_volume": 26826.0, "taker_buy_quote": 1091.8182}, {"ts": 1771861560000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861620000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861680000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861740000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861800000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 28204.0, "quote_volume": 1145.2919, "trades": 15, "taker_buy_volume": 4406.0, "taker_buy_quote": 179.0931}, {"ts": 1771861860000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861920000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861980000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862040000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862100000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862160000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862220000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862280000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862340000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862460000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 1097.0, "quote_volume": 44.4285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862520000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1331.0, "quote_volume": 53.7724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862640000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 6079.0, "quote_volume": 244.9837, "trades": 5, "taker_buy_volume": 4772.0, "taker_buy_quote": 192.3116}, {"ts": 1771862700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862820000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862880000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862940000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863000000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2459.0, "quote_volume": 99.0977, "trades": 4, "taker_buy_volume": 2459.0, "taker_buy_quote": 99.0977}, {"ts": 1771863060000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 8522.0, "quote_volume": 344.5073, "trades": 8, "taker_buy_volume": 8522.0, "taker_buy_quote": 344.5073}, {"ts": 1771863120000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863180000, "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 22392.0, "quote_volume": 903.6857, "trades": 9, "taker_buy_volume": 18017.0, "taker_buy_quote": 727.4032}, {"ts": 1771863240000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 1914.0, "quote_volume": 77.1342, "trades": 4, "taker_buy_volume": 1914.0, "taker_buy_quote": 77.1342}, {"ts": 1771863300000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 916.0, "quote_volume": 36.9148, "trades": 1, "taker_buy_volume": 916.0, "taker_buy_quote": 36.9148}, {"ts": 1771863360000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4215.0, "quote_volume": 169.8645, "trades": 2, "taker_buy_volume": 4215.0, "taker_buy_quote": 169.8645}, {"ts": 1771863420000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863480000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 843.0, "quote_volume": 33.9729, "trades": 1, "taker_buy_volume": 843.0, "taker_buy_quote": 33.9729}, {"ts": 1771863540000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 962.0, "quote_volume": 38.8648, "trades": 1, "taker_buy_volume": 962.0, "taker_buy_quote": 38.8648}, {"ts": 1771863600000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863660000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863720000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 30503.0, "quote_volume": 1232.2625, "trades": 7, "taker_buy_volume": 29512.0, "taker_buy_quote": 1192.2848}, {"ts": 1771863780000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 25986.0, "quote_volume": 1049.8344, "trades": 3, "taker_buy_volume": 25158.0, "taker_buy_quote": 1016.3832}, {"ts": 1771863840000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 224.0, "quote_volume": 9.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863960000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 352.0, "quote_volume": 14.256, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.256}, {"ts": 1771864020000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 3054.0, "quote_volume": 123.687, "trades": 4, "taker_buy_volume": 3054.0, "taker_buy_quote": 123.687}, {"ts": 1771864080000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864140000, "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 41790.0, "quote_volume": 1695.0655, "trades": 38, "taker_buy_volume": 25258.0, "taker_buy_quote": 1025.5195}, {"ts": 1771864200000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864260000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 418.0, "quote_volume": 16.929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864320000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 2000.0, "quote_volume": 81.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 81.0}, {"ts": 1771864380000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864440000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 12089.0, "quote_volume": 488.3956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864500000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1178.0, "quote_volume": 47.5912, "trades": 1, "taker_buy_volume": 1178.0, "taker_buy_quote": 47.5912}, {"ts": 1771864560000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864620000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 41223.0, "quote_volume": 1666.9306, "trades": 5, "taker_buy_volume": 41223.0, "taker_buy_quote": 1666.9306}, {"ts": 1771864680000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864740000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 2434.0, "quote_volume": 98.3336, "trades": 4, "taker_buy_volume": 2284.0, "taker_buy_quote": 92.2736}, {"ts": 1771864800000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864860000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 29209.0, "quote_volume": 1180.0436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 7592.0, "quote_volume": 306.7168, "trades": 2, "taker_buy_volume": 7592.0, "taker_buy_quote": 306.7168}, {"ts": 1771865040000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865100000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 12765.0, "quote_volume": 514.4295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865280000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865400000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865460000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 1320.0, "quote_volume": 53.196, "trades": 1, "taker_buy_volume": 1320.0, "taker_buy_quote": 53.196}, {"ts": 1771865520000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4112.0, "quote_volume": 165.7136, "trades": 8, "taker_buy_volume": 4112.0, "taker_buy_quote": 165.7136}, {"ts": 1771865580000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865640000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 42022.0, "quote_volume": 1689.2844, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 40.2}, {"ts": 1771865880000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 545.0, "quote_volume": 21.909, "trades": 1, "taker_buy_volume": 545.0, "taker_buy_quote": 21.909}, {"ts": 1771865940000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2367.0, "quote_volume": 95.1534, "trades": 3, "taker_buy_volume": 2367.0, "taker_buy_quote": 95.1534}, {"ts": 1771866060000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866120000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866180000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 27389.0, "quote_volume": 1101.0378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866240000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1718.0, "quote_volume": 69.0636, "trades": 2, "taker_buy_volume": 1718.0, "taker_buy_quote": 69.0636}, {"ts": 1771866300000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866360000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 43623.0, "quote_volume": 1753.6446, "trades": 20, "taker_buy_volume": 17567.0, "taker_buy_quote": 706.1934}, {"ts": 1771866420000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866480000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 221.0, "quote_volume": 8.8621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866600000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 169.0, "quote_volume": 6.7938, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.7938}, {"ts": 1771866660000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866720000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 38681.0, "quote_volume": 1551.1081, "trades": 4, "taker_buy_volume": 305.0, "taker_buy_quote": 12.2305}, {"ts": 1771866900000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 920.0, "quote_volume": 36.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10016.0, "quote_volume": 401.6416, "trades": 11, "taker_buy_volume": 10016.0, "taker_buy_quote": 401.6416}, {"ts": 1771867020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 27767.0, "quote_volume": 1110.68, "trades": 18, "taker_buy_volume": 27438.0, "taker_buy_quote": 1097.52}, {"ts": 1771867080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10093.0, "quote_volume": 403.72, "trades": 4, "taker_buy_volume": 2811.0, "taker_buy_quote": 112.44}, {"ts": 1771867140000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 2042.0, "quote_volume": 81.5909, "trades": 6, "taker_buy_volume": 1151.0, "taker_buy_quote": 46.04}, {"ts": 1771867200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867260000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 38126.0, "quote_volume": 1517.3948, "trades": 9, "taker_buy_volume": 6932.0, "taker_buy_quote": 275.8936}, {"ts": 1771867320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 6486.0, "quote_volume": 258.1428, "trades": 4, "taker_buy_volume": 916.0, "taker_buy_quote": 36.4568}, {"ts": 1771867380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 903.0, "quote_volume": 35.9394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4002.0, "quote_volume": 159.2796, "trades": 2, "taker_buy_volume": 4002.0, "taker_buy_quote": 159.2796}, {"ts": 1771867500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 3289.0, "quote_volume": 130.8761, "trades": 4, "taker_buy_volume": 3028.0, "taker_buy_quote": 120.5144}, {"ts": 1771867620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 33669.0, "quote_volume": 1340.0262, "trades": 8, "taker_buy_volume": 33669.0, "taker_buy_quote": 1340.0262}, {"ts": 1771867680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867740000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4276.0, "quote_volume": 169.7572, "trades": 3, "taker_buy_volume": 4276.0, "taker_buy_quote": 169.7572}, {"ts": 1771867800000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867860000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 3544.0, "quote_volume": 140.3424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867920000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867980000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868040000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 23372.0, "quote_volume": 927.8684, "trades": 4, "taker_buy_volume": 23372.0, "taker_buy_quote": 927.8684}, {"ts": 1771868100000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868160000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 6750.0, "quote_volume": 267.3, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 133.65}, {"ts": 1771868220000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 23216.0, "quote_volume": 917.032, "trades": 21, "taker_buy_volume": 14636.0, "taker_buy_quote": 578.122}, {"ts": 1771868280000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 43489.0, "quote_volume": 1722.1644, "trades": 8, "taker_buy_volume": 42378.0, "taker_buy_quote": 1678.1688}, {"ts": 1771868340000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868400000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 37900.0, "quote_volume": 1497.05, "trades": 5, "taker_buy_volume": 1012.0, "taker_buy_quote": 39.974}, {"ts": 1771868460000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 2363.0, "quote_volume": 93.6891, "trades": 4, "taker_buy_volume": 2363.0, "taker_buy_quote": 93.6891}, {"ts": 1771868520000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868580000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 600.0, "quote_volume": 23.82, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 23.82}, {"ts": 1771868640000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868700000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 29481.0, "quote_volume": 1170.3957, "trades": 4, "taker_buy_volume": 29481.0, "taker_buy_quote": 1170.3957}, {"ts": 1771868760000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 25158.0, "quote_volume": 996.2568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868820000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868880000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868940000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869000000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 80423.0, "quote_volume": 3185.0883, "trades": 11, "taker_buy_volume": 6750.0, "taker_buy_quote": 267.6375}, {"ts": 1771869120000, "open": 0.0394, "high": 0.0396, "low": 0.0394, "close": 0.0396, "volume": 6330.0, "quote_volume": 250.0877, "trades": 6, "taker_buy_volume": 5951.0, "taker_buy_quote": 235.1551}, {"ts": 1771869180000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 60939.0, "quote_volume": 2419.2783, "trades": 7, "taker_buy_volume": 60939.0, "taker_buy_quote": 2419.2783}, {"ts": 1771869240000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 29524.0, "quote_volume": 1172.1028, "trades": 5, "taker_buy_volume": 991.0, "taker_buy_quote": 39.3427}, {"ts": 1771869300000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 870.0, "quote_volume": 34.626, "trades": 1, "taker_buy_volume": 870.0, "taker_buy_quote": 34.626}, {"ts": 1771869360000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 10110.0, "quote_volume": 402.4741, "trades": 3, "taker_buy_volume": 961.0, "taker_buy_quote": 38.3439}, {"ts": 1771869420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 26010.0, "quote_volume": 1037.799, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 33.9948}, {"ts": 1771869480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 11571.0, "quote_volume": 462.84, "trades": 2, "taker_buy_volume": 11571.0, "taker_buy_quote": 462.84}, {"ts": 1771869540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2278.0, "quote_volume": 91.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869660000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 12692.0, "quote_volume": 508.9492, "trades": 5, "taker_buy_volume": 10720.0, "taker_buy_quote": 429.872}, {"ts": 1771869720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 26972.0, "quote_volume": 1078.88, "trades": 4, "taker_buy_volume": 26972.0, "taker_buy_quote": 1078.88}, {"ts": 1771869780000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4953.0, "quote_volume": 198.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869840000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 69649.0, "quote_volume": 2788.0844, "trades": 18, "taker_buy_volume": 17869.0, "taker_buy_quote": 716.5469}, {"ts": 1771869900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 62649.0, "quote_volume": 2518.4898, "trades": 7, "taker_buy_volume": 38682.0, "taker_buy_quote": 1555.0164}, {"ts": 1771869960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2739.0, "quote_volume": 109.8339, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 19.9698}, {"ts": 1771870020000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 952.0, "quote_volume": 38.1752, "trades": 1, "taker_buy_volume": 952.0, "taker_buy_quote": 38.1752}, {"ts": 1771870080000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 27287.0, "quote_volume": 1096.9374, "trades": 3, "taker_buy_volume": 27287.0, "taker_buy_quote": 1096.9374}, {"ts": 1771870140000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4319.0, "quote_volume": 174.0557, "trades": 2, "taker_buy_volume": 4319.0, "taker_buy_quote": 174.0557}, {"ts": 1771870200000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870260000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 14904.0, "quote_volume": 599.1408, "trades": 4, "taker_buy_volume": 1128.0, "taker_buy_quote": 45.3456}, {"ts": 1771870320000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 3042.0, "quote_volume": 122.5926, "trades": 1, "taker_buy_volume": 3042.0, "taker_buy_quote": 122.5926}, {"ts": 1771870380000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870440000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870500000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870560000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 26054.0, "quote_volume": 1047.3708, "trades": 2, "taker_buy_volume": 26054.0, "taker_buy_quote": 1047.3708}, {"ts": 1771870620000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2153.0, "quote_volume": 86.5506, "trades": 2, "taker_buy_volume": 2153.0, "taker_buy_quote": 86.5506}, {"ts": 1771870680000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870740000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870860000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3826.0, "quote_volume": 153.4226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2524.0, "quote_volume": 101.4648, "trades": 2, "taker_buy_volume": 2524.0, "taker_buy_quote": 101.4648}, {"ts": 1771870980000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 809.0, "quote_volume": 32.5218, "trades": 1, "taker_buy_volume": 809.0, "taker_buy_quote": 32.5218}, {"ts": 1771871040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 19627.0, "quote_volume": 790.9681, "trades": 5, "taker_buy_volume": 16252.0, "taker_buy_quote": 654.9556}, {"ts": 1771871100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871160000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 266.0, "quote_volume": 10.6932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871340000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 8511.0, "quote_volume": 342.1422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871400000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871460000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 25155.0, "quote_volume": 1011.231, "trades": 4, "taker_buy_volume": 2024.0, "taker_buy_quote": 81.3648}, {"ts": 1771871520000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 855.0, "quote_volume": 34.371, "trades": 1, "taker_buy_volume": 855.0, "taker_buy_quote": 34.371}, {"ts": 1771871580000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 5141.0, "quote_volume": 207.1823, "trades": 4, "taker_buy_volume": 1766.0, "taker_buy_quote": 71.1698}, {"ts": 1771871700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871760000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 14471.0, "quote_volume": 585.9794, "trades": 5, "taker_buy_volume": 14471.0, "taker_buy_quote": 585.9794}, {"ts": 1771871820000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871880000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872000000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872060000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 25158.0, "quote_volume": 1018.899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872120000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 889.0, "quote_volume": 36.0045, "trades": 1, "taker_buy_volume": 889.0, "taker_buy_quote": 36.0045}, {"ts": 1771872180000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 986.0, "quote_volume": 39.933, "trades": 1, "taker_buy_volume": 986.0, "taker_buy_quote": 39.933}, {"ts": 1771872240000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872300000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 28534.0, "quote_volume": 1152.7736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872360000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 5978.0, "quote_volume": 241.5112, "trades": 3, "taker_buy_volume": 5978.0, "taker_buy_quote": 241.5112}, {"ts": 1771872420000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 3375.0, "quote_volume": 136.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872480000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 371.0, "quote_volume": 14.9513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872600000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872660000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872780000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 13029.0, "quote_volume": 525.0687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872900000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 10443.0, "quote_volume": 419.8086, "trades": 3, "taker_buy_volume": 10443.0, "taker_buy_quote": 419.8086}, {"ts": 1771873080000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873140000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 980.0, "quote_volume": 39.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873200000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873260000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 10551.0, "quote_volume": 424.1502, "trades": 5, "taker_buy_volume": 9336.0, "taker_buy_quote": 375.3072}, {"ts": 1771873320000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 25158.0, "quote_volume": 1011.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873380000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873440000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2121.0, "quote_volume": 85.0521, "trades": 2, "taker_buy_volume": 2121.0, "taker_buy_quote": 85.0521}, {"ts": 1771873500000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873560000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 64011.0, "quote_volume": 2567.0898, "trades": 9, "taker_buy_volume": 2487.0, "taker_buy_quote": 99.9774}, {"ts": 1771873620000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 640.0, "quote_volume": 25.728, "trades": 1, "taker_buy_volume": 640.0, "taker_buy_quote": 25.728}, {"ts": 1771873680000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2206.0, "quote_volume": 88.4606, "trades": 2, "taker_buy_volume": 2206.0, "taker_buy_quote": 88.4606}, {"ts": 1771873740000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3375.0, "quote_volume": 135.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873800000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873860000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873920000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1102.0, "quote_volume": 44.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874280000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1889.0, "quote_volume": 75.56, "trades": 3, "taker_buy_volume": 1394.0, "taker_buy_quote": 55.76}, {"ts": 1771874520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 15820.0, "quote_volume": 632.8, "trades": 3, "taker_buy_volume": 15820.0, "taker_buy_quote": 632.8}, {"ts": 1771874700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 7284.0, "quote_volume": 291.36, "trades": 2, "taker_buy_volume": 7284.0, "taker_buy_quote": 291.36}, {"ts": 1771874760000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 55557.0, "quote_volume": 2222.2553, "trades": 11, "taker_buy_volume": 49347.0, "taker_buy_quote": 1973.88}, {"ts": 1771874820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874880000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 26142.0, "quote_volume": 1045.68, "trades": 4, "taker_buy_volume": 26142.0, "taker_buy_quote": 1045.68}, {"ts": 1771874940000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875000000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 54495.0, "quote_volume": 2179.8, "trades": 8, "taker_buy_volume": 29337.0, "taker_buy_quote": 1173.48}, {"ts": 1771875060000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3375.0, "quote_volume": 135.3375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875180000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875300000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4518.0, "quote_volume": 180.72, "trades": 2, "taker_buy_volume": 1143.0, "taker_buy_quote": 45.72}, {"ts": 1771875420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 615.0, "quote_volume": 24.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875540000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 28302.0, "quote_volume": 1131.7656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875660000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 26086.0, "quote_volume": 1043.44, "trades": 3, "taker_buy_volume": 26086.0, "taker_buy_quote": 1043.44}, {"ts": 1771875720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875780000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 5826.0, "quote_volume": 233.5619, "trades": 3, "taker_buy_volume": 5219.0, "taker_buy_quote": 209.2819}, {"ts": 1771875840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875900000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3239.0, "quote_volume": 129.8839, "trades": 3, "taker_buy_volume": 3239.0, "taker_buy_quote": 129.8839}, {"ts": 1771875960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 25387.0, "quote_volume": 1018.0187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876020000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 5135.0, "quote_volume": 205.4, "trades": 3, "taker_buy_volume": 1123.0, "taker_buy_quote": 44.92}, {"ts": 1771876140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 500.0, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 20.0}, {"ts": 1771876260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876680000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2000.0, "quote_volume": 80.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 80.0}, {"ts": 1771876740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876920000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 38947.0, "quote_volume": 1557.88, "trades": 3, "taker_buy_volume": 38947.0, "taker_buy_quote": 1557.88}, {"ts": 1771877100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4280.0, "quote_volume": 171.2, "trades": 3, "taker_buy_volume": 905.0, "taker_buy_quote": 36.2}, {"ts": 1771877220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877280000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877820000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 19914.0, "quote_volume": 794.5686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877880000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 814.0, "quote_volume": 32.4786, "trades": 1, "taker_buy_volume": 814.0, "taker_buy_quote": 32.4786}, {"ts": 1771877940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878000000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 13693.0, "quote_volume": 544.9814, "trades": 11, "taker_buy_volume": 501.0, "taker_buy_quote": 19.9398}, {"ts": 1771878060000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 3487.0, "quote_volume": 138.7826, "trades": 4, "taker_buy_volume": 987.0, "taker_buy_quote": 39.2826}, {"ts": 1771878120000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1247.0, "quote_volume": 49.5059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878180000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 26004.0, "quote_volume": 1034.9592, "trades": 3, "taker_buy_volume": 26004.0, "taker_buy_quote": 1034.9592}, {"ts": 1771878240000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878300000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 862.0, "quote_volume": 34.3076, "trades": 1, "taker_buy_volume": 862.0, "taker_buy_quote": 34.3076}, {"ts": 1771878360000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 248.0, "quote_volume": 9.8456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878480000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4489.0, "quote_volume": 178.2133, "trades": 3, "taker_buy_volume": 4359.0, "taker_buy_quote": 173.0523}, {"ts": 1771878540000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 929.0, "quote_volume": 36.9742, "trades": 1, "taker_buy_volume": 929.0, "taker_buy_quote": 36.9742}, {"ts": 1771878660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 923.0, "quote_volume": 36.7354, "trades": 1, "taker_buy_volume": 923.0, "taker_buy_quote": 36.7354}, {"ts": 1771878720000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878780000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 910.0, "quote_volume": 36.309, "trades": 1, "taker_buy_volume": 910.0, "taker_buy_quote": 36.309}, {"ts": 1771878900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 150.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.985}, {"ts": 1771878960000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 966.0, "quote_volume": 38.5434, "trades": 1, "taker_buy_volume": 966.0, "taker_buy_quote": 38.5434}, {"ts": 1771879020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4186.0, "quote_volume": 167.0214, "trades": 2, "taker_buy_volume": 4186.0, "taker_buy_quote": 167.0214}, {"ts": 1771879200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1834.0, "quote_volume": 73.1766, "trades": 2, "taker_buy_volume": 1834.0, "taker_buy_quote": 73.1766}, {"ts": 1771879560000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879620000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879680000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 58202.0, "quote_volume": 2322.4159, "trades": 17, "taker_buy_volume": 1561.0, "taker_buy_quote": 62.44}, {"ts": 1771879740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 3375.0, "quote_volume": 134.6625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 849.0, "quote_volume": 33.96, "trades": 1, "taker_buy_volume": 849.0, "taker_buy_quote": 33.96}, {"ts": 1771879920000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 8904.0, "quote_volume": 355.2955, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 10.36}, {"ts": 1771879980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 26658.0, "quote_volume": 1066.32, "trades": 3, "taker_buy_volume": 26658.0, "taker_buy_quote": 1066.32}, {"ts": 1771880100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4785.0, "quote_volume": 191.4, "trades": 3, "taker_buy_volume": 4785.0, "taker_buy_quote": 191.4}, {"ts": 1771880160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880220000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 27175.0, "quote_volume": 1089.6775, "trades": 6, "taker_buy_volume": 26775.0, "taker_buy_quote": 1073.6775}, {"ts": 1771880280000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 160.0, "quote_volume": 6.416, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.416}, {"ts": 1771880340000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880400000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 11301.0, "quote_volume": 453.1701, "trades": 9, "taker_buy_volume": 843.0, "taker_buy_quote": 33.8043}, {"ts": 1771880460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 654.0, "quote_volume": 26.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 924.0, "quote_volume": 37.0524, "trades": 1, "taker_buy_volume": 924.0, "taker_buy_quote": 37.0524}, {"ts": 1771880640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 25158.0, "quote_volume": 1008.8358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880760000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1815.0, "quote_volume": 72.7815, "trades": 2, "taker_buy_volume": 919.0, "taker_buy_quote": 36.8519}, {"ts": 1771880820000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880880000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3375.0, "quote_volume": 135.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 670.0, "quote_volume": 26.867, "trades": 1, "taker_buy_volume": 670.0, "taker_buy_quote": 26.867}, {"ts": 1771881060000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4006.0, "quote_volume": 160.6406, "trades": 1, "taker_buy_volume": 4006.0, "taker_buy_quote": 160.6406}, {"ts": 1771881180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10262.0, "quote_volume": 410.48, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881240000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 30970.0, "quote_volume": 1242.7968, "trades": 5, "taker_buy_volume": 30970.0, "taker_buy_quote": 1242.7968}, {"ts": 1771881300000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 930.0, "quote_volume": 37.293, "trades": 1, "taker_buy_volume": 930.0, "taker_buy_quote": 37.293}, {"ts": 1771881420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881600000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881660000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881720000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4985.0, "quote_volume": 199.8985, "trades": 2, "taker_buy_volume": 4985.0, "taker_buy_quote": 199.8985}, {"ts": 1771881780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881900000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 27298.0, "quote_volume": 1091.92, "trades": 14, "taker_buy_volume": 11957.0, "taker_buy_quote": 478.28}, {"ts": 1771882020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4985.0, "quote_volume": 199.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882560000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 120.0, "quote_volume": 4.812, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 4.812}, {"ts": 1771882620000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882680000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882740000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882800000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882860000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 14077.0, "quote_volume": 564.4877, "trades": 5, "taker_buy_volume": 14077.0, "taker_buy_quote": 564.4877}, {"ts": 1771882920000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 809.0, "quote_volume": 32.5218, "trades": 1, "taker_buy_volume": 809.0, "taker_buy_quote": 32.5218}, {"ts": 1771882980000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 28533.0, "quote_volume": 1147.0266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883040000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883100000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883160000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883340000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883400000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883460000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883520000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 29209.0, "quote_volume": 1171.2809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883820000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 27140.0, "quote_volume": 1088.314, "trades": 5, "taker_buy_volume": 27140.0, "taker_buy_quote": 1088.314}, {"ts": 1771884000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884060000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2232.0, "quote_volume": 89.5032, "trades": 2, "taker_buy_volume": 2232.0, "taker_buy_quote": 89.5032}, {"ts": 1771884120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 26508.0, "quote_volume": 1062.9708, "trades": 4, "taker_buy_volume": 26508.0, "taker_buy_quote": 1062.9708}, {"ts": 1771884180000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1122.0, "quote_volume": 45.1044, "trades": 2, "taker_buy_volume": 884.0, "taker_buy_quote": 35.5368}, {"ts": 1771884240000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884300000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884360000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884540000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884600000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884660000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 862.0, "quote_volume": 34.7386, "trades": 1, "taker_buy_volume": 862.0, "taker_buy_quote": 34.7386}, {"ts": 1771884780000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 261.0, "quote_volume": 10.5183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884840000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884900000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 14888.0, "quote_volume": 599.9864, "trades": 3, "taker_buy_volume": 14888.0, "taker_buy_quote": 599.9864}, {"ts": 1771884960000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4462.0, "quote_volume": 179.8186, "trades": 3, "taker_buy_volume": 4462.0, "taker_buy_quote": 179.8186}, {"ts": 1771885020000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 11887.0, "quote_volume": 479.0461, "trades": 3, "taker_buy_volume": 11887.0, "taker_buy_quote": 479.0461}, {"ts": 1771885080000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 39624.0, "quote_volume": 1596.8008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885140000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 807.0, "quote_volume": 32.5221, "trades": 1, "taker_buy_volume": 807.0, "taker_buy_quote": 32.5221}, {"ts": 1771885200000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 520.0, "quote_volume": 20.956, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 20.956}, {"ts": 1771885320000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885380000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885440000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885500000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885560000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 256.0, "quote_volume": 10.3168, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.3168}, {"ts": 1771885620000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885680000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 1245.0, "quote_volume": 50.1735, "trades": 2, "taker_buy_volume": 1245.0, "taker_buy_quote": 50.1735}, {"ts": 1771885740000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 12386.0, "quote_volume": 499.1558, "trades": 4, "taker_buy_volume": 177.0, "taker_buy_quote": 7.1331}, {"ts": 1771885920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 976.0, "quote_volume": 39.3328, "trades": 1, "taker_buy_volume": 976.0, "taker_buy_quote": 39.3328}, {"ts": 1771885980000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 976.0, "quote_volume": 39.3328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886400000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1528.0, "quote_volume": 61.7312, "trades": 2, "taker_buy_volume": 1528.0, "taker_buy_quote": 61.7312}, {"ts": 1771886460000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 14946.0, "quote_volume": 603.8184, "trades": 5, "taker_buy_volume": 14946.0, "taker_buy_quote": 603.8184}, {"ts": 1771886640000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887360000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887480000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887660000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887720000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887780000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 3233.0, "quote_volume": 130.2899, "trades": 3, "taker_buy_volume": 3233.0, "taker_buy_quote": 130.2899}, {"ts": 1771887840000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887900000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887960000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888020000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888080000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888140000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888200000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888260000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888380000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888440000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888500000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 618.0, "quote_volume": 24.9672, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 24.9672}, {"ts": 1771888560000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888620000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888860000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 247.0, "quote_volume": 9.9788, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 9.9788}, {"ts": 1771888920000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888980000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889160000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889280000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889400000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889460000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 8167.0, "quote_volume": 328.3134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 14263.0, "quote_volume": 573.3496, "trades": 4, "taker_buy_volume": 14033.0, "taker_buy_quote": 564.1266}, {"ts": 1771889940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 14962.0, "quote_volume": 599.9762, "trades": 1, "taker_buy_volume": 14962.0, "taker_buy_quote": 599.9762}, {"ts": 1771890120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 25797.0, "quote_volume": 1034.4597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890600000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890660000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890900000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2147.0, "quote_volume": 85.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891200000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 73671.0, "quote_volume": 2957.1495, "trades": 12, "taker_buy_volume": 73671.0, "taker_buy_quote": 2957.1495}, {"ts": 1771891260000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 25158.0, "quote_volume": 1011.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891320000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891380000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891440000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891500000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891560000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891620000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891680000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891740000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891860000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 3891.0, "quote_volume": 156.4182, "trades": 1, "taker_buy_volume": 3891.0, "taker_buy_quote": 156.4182}, {"ts": 1771891920000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 35744.0, "quote_volume": 1436.9088, "trades": 10, "taker_buy_volume": 34732.0, "taker_buy_quote": 1396.2264}, {"ts": 1771891980000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892040000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 7288.0, "quote_volume": 292.9776, "trades": 5, "taker_buy_volume": 4932.0, "taker_buy_quote": 198.2664}, {"ts": 1771892100000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 47997.0, "quote_volume": 1928.9658, "trades": 12, "taker_buy_volume": 26307.0, "taker_buy_quote": 1057.5414}, {"ts": 1771892160000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892340000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 30174.0, "quote_volume": 1212.9948, "trades": 4, "taker_buy_volume": 30174.0, "taker_buy_quote": 1212.9948}, {"ts": 1771892400000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892460000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892520000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892580000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892640000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892700000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 253.0, "quote_volume": 10.1959, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.1959}, {"ts": 1771892820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1887.0, "quote_volume": 75.8574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892880000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1873.0, "quote_volume": 75.2946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892940000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893000000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893060000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 25448.0, "quote_volume": 1023.0096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893120000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 5017.0, "quote_volume": 201.6834, "trades": 2, "taker_buy_volume": 5017.0, "taker_buy_quote": 201.6834}, {"ts": 1771893180000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 4050.0, "quote_volume": 162.81, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 162.81}, {"ts": 1771893240000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893300000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 3700.0, "quote_volume": 148.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893360000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893420000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 55414.0, "quote_volume": 2235.4414, "trades": 19, "taker_buy_volume": 54304.0, "taker_buy_quote": 2190.6508}, {"ts": 1771893480000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 124.0, "quote_volume": 4.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893600000, "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.0405, "volume": 173796.0, "quote_volume": 7039.9139, "trades": 63, "taker_buy_volume": 81392.0, "taker_buy_quote": 3297.5519}, {"ts": 1771893660000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 1259.0, "quote_volume": 50.9745, "trades": 4, "taker_buy_volume": 1109.0, "taker_buy_quote": 44.9145}, {"ts": 1771893720000, "open": 0.0406, "high": 0.0408, "low": 0.0406, "close": 0.0407, "volume": 18507.0, "quote_volume": 752.7916, "trades": 14, "taker_buy_volume": 14342.0, "taker_buy_quote": 583.1852}, {"ts": 1771893780000, "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 92916.0, "quote_volume": 3791.7765, "trades": 16, "taker_buy_volume": 41338.0, "taker_buy_quote": 1686.7243}, {"ts": 1771893840000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 10640.0, "quote_volume": 435.176, "trades": 4, "taker_buy_volume": 139.0, "taker_buy_quote": 5.6851}, {"ts": 1771893900000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 59646.0, "quote_volume": 2443.8275, "trades": 20, "taker_buy_volume": 45306.0, "taker_buy_quote": 1856.4388}, {"ts": 1771893960000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 107095.0, "quote_volume": 4399.0364, "trades": 32, "taker_buy_volume": 71338.0, "taker_buy_quote": 2930.0068}, {"ts": 1771894020000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 6848.0, "quote_volume": 281.4528, "trades": 5, "taker_buy_volume": 6848.0, "taker_buy_quote": 281.4528}, {"ts": 1771894080000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4000.0, "quote_volume": 164.4, "trades": 1, "taker_buy_volume": 4000.0, "taker_buy_quote": 164.4}, {"ts": 1771894140000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 85429.0, "quote_volume": 3518.4579, "trades": 19, "taker_buy_volume": 48241.0, "taker_buy_quote": 1987.5153}, {"ts": 1771894200000, "open": 0.0412, "high": 0.0415, "low": 0.0411, "close": 0.0415, "volume": 204235.0, "quote_volume": 8439.448, "trades": 56, "taker_buy_volume": 165917.0, "taker_buy_quote": 6859.2687}, {"ts": 1771894260000, "open": 0.0415, "high": 0.0418, "low": 0.0413, "close": 0.0417, "volume": 1171915.0, "quote_volume": 48733.4714, "trades": 285, "taker_buy_volume": 763874.0, "taker_buy_quote": 31794.2326}, {"ts": 1771894320000, "open": 0.0415, "high": 0.0418, "low": 0.0411, "close": 0.0412, "volume": 1524303.0, "quote_volume": 63317.7561, "trades": 364, "taker_buy_volume": 973030.0, "taker_buy_quote": 40462.1927}, {"ts": 1771894380000, "open": 0.0411, "high": 0.0413, "low": 0.0409, "close": 0.0412, "volume": 104113.0, "quote_volume": 4283.7326, "trades": 31, "taker_buy_volume": 64957.0, "taker_buy_quote": 2676.4425}, {"ts": 1771894440000, "open": 0.0412, "high": 0.0416, "low": 0.0411, "close": 0.0414, "volume": 276200.0, "quote_volume": 11447.7552, "trades": 79, "taker_buy_volume": 170423.0, "taker_buy_quote": 7076.3286}, {"ts": 1771894500000, "open": 0.0414, "high": 0.0417, "low": 0.0413, "close": 0.0414, "volume": 279755.0, "quote_volume": 11599.4786, "trades": 57, "taker_buy_volume": 116054.0, "taker_buy_quote": 4819.8021}, {"ts": 1771894560000, "open": 0.0414, "high": 0.0417, "low": 0.0412, "close": 0.0412, "volume": 162947.0, "quote_volume": 6762.8042, "trades": 48, "taker_buy_volume": 50071.0, "taker_buy_quote": 2082.7725}, {"ts": 1771894620000, "open": 0.0414, "high": 0.0414, "low": 0.0411, "close": 0.0413, "volume": 154425.0, "quote_volume": 6375.7361, "trades": 34, "taker_buy_volume": 68825.0, "taker_buy_quote": 2846.664}, {"ts": 1771894680000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 4779.0, "quote_volume": 197.964, "trades": 8, "taker_buy_volume": 2033.0, "taker_buy_quote": 84.2796}, {"ts": 1771894740000, "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0416, "volume": 39512.0, "quote_volume": 1643.5086, "trades": 9, "taker_buy_volume": 1872.0, "taker_buy_quote": 77.781}, {"ts": 1771894800000, "open": 0.0416, "high": 0.0421, "low": 0.0416, "close": 0.042, "volume": 82735.0, "quote_volume": 3467.3369, "trades": 34, "taker_buy_volume": 34409.0, "taker_buy_quote": 1441.4878}, {"ts": 1771894860000, "open": 0.0421, "high": 0.0424, "low": 0.0418, "close": 0.0418, "volume": 312553.0, "quote_volume": 13131.3231, "trades": 77, "taker_buy_volume": 130363.0, "taker_buy_quote": 5493.6728}, {"ts": 1771894920000, "open": 0.0419, "high": 0.0419, "low": 0.0412, "close": 0.0413, "volume": 369189.0, "quote_volume": 15286.635, "trades": 81, "taker_buy_volume": 40585.0, "taker_buy_quote": 1684.4255}, {"ts": 1771894980000, "open": 0.0414, "high": 0.0417, "low": 0.0413, "close": 0.0415, "volume": 173710.0, "quote_volume": 7206.9681, "trades": 43, "taker_buy_volume": 52912.0, "taker_buy_quote": 2201.4369}, {"ts": 1771895040000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 68735.0, "quote_volume": 2846.7709, "trades": 19, "taker_buy_volume": 25392.0, "taker_buy_quote": 1052.3707}, {"ts": 1771895100000, "open": 0.0413, "high": 0.0415, "low": 0.0411, "close": 0.0414, "volume": 81613.0, "quote_volume": 3370.8947, "trades": 42, "taker_buy_volume": 20663.0, "taker_buy_quote": 856.2047}, {"ts": 1771895160000, "open": 0.0415, "high": 0.0416, "low": 0.0414, "close": 0.0414, "volume": 26401.0, "quote_volume": 1095.7039, "trades": 43, "taker_buy_volume": 11735.0, "taker_buy_quote": 487.2457}, {"ts": 1771895220000, "open": 0.0415, "high": 0.0416, "low": 0.0413, "close": 0.0413, "volume": 50780.0, "quote_volume": 2102.841, "trades": 14, "taker_buy_volume": 19873.0, "taker_buy_quote": 823.3156}, {"ts": 1771895280000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895340000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 38133.0, "quote_volume": 1578.6542, "trades": 9, "taker_buy_volume": 1788.0, "taker_buy_quote": 73.9712}, {"ts": 1771895400000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 9015.0, "quote_volume": 372.3195, "trades": 3, "taker_buy_volume": 9015.0, "taker_buy_quote": 372.3195}, {"ts": 1771895460000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 64624.0, "quote_volume": 2678.2339, "trades": 36, "taker_buy_volume": 58106.0, "taker_buy_quote": 2407.7844}, {"ts": 1771895520000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 6904.0, "quote_volume": 286.4917, "trades": 9, "taker_buy_volume": 5446.0, "taker_buy_quote": 226.009}, {"ts": 1771895580000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895640000, "open": 0.0414, "high": 0.0419, "low": 0.0414, "close": 0.0419, "volume": 160227.0, "quote_volume": 6679.01, "trades": 52, "taker_buy_volume": 97832.0, "taker_buy_quote": 4074.0987}, {"ts": 1771895700000, "open": 0.0418, "high": 0.0423, "low": 0.0417, "close": 0.0417, "volume": 356469.0, "quote_volume": 14987.2963, "trades": 76, "taker_buy_volume": 214851.0, "taker_buy_quote": 9039.2275}, {"ts": 1771895760000, "open": 0.0418, "high": 0.042, "low": 0.0415, "close": 0.0417, "volume": 289950.0, "quote_volume": 12109.233, "trades": 71, "taker_buy_volume": 172070.0, "taker_buy_quote": 7200.0167}, {"ts": 1771895820000, "open": 0.0417, "high": 0.0418, "low": 0.0411, "close": 0.0411, "volume": 232487.0, "quote_volume": 9642.7751, "trades": 70, "taker_buy_volume": 110560.0, "taker_buy_quote": 4588.488}, {"ts": 1771895880000, "open": 0.0411, "high": 0.0418, "low": 0.041, "close": 0.0417, "volume": 108730.0, "quote_volume": 4483.8378, "trades": 36, "taker_buy_volume": 38963.0, "taker_buy_quote": 1608.0222}, {"ts": 1771895940000, "open": 0.0417, "high": 0.0418, "low": 0.0414, "close": 0.0414, "volume": 115430.0, "quote_volume": 4791.217, "trades": 28, "taker_buy_volume": 14060.0, "taker_buy_quote": 584.9885}, {"ts": 1771896000000, "open": 0.0413, "high": 0.0417, "low": 0.0412, "close": 0.0415, "volume": 106864.0, "quote_volume": 4439.6503, "trades": 35, "taker_buy_volume": 88838.0, "taker_buy_quote": 3691.717}, {"ts": 1771896060000, "open": 0.0415, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 91103.0, "quote_volume": 3770.0809, "trades": 17, "taker_buy_volume": 43879.0, "taker_buy_quote": 1816.6402}, {"ts": 1771896120000, "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 69518.0, "quote_volume": 2886.6466, "trades": 24, "taker_buy_volume": 52362.0, "taker_buy_quote": 2173.5493}, {"ts": 1771896180000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 20072.0, "quote_volume": 837.0057, "trades": 13, "taker_buy_volume": 15162.0, "taker_buy_quote": 632.2587}, {"ts": 1771896240000, "open": 0.0417, "high": 0.0417, "low": 0.0415, "close": 0.0417, "volume": 32938.0, "quote_volume": 1370.6309, "trades": 16, "taker_buy_volume": 22065.0, "taker_buy_quote": 918.4157}, {"ts": 1771896300000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 8411.0, "quote_volume": 349.8976, "trades": 6, "taker_buy_volume": 4032.0, "taker_buy_quote": 167.7312}, {"ts": 1771896360000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 8775.0, "quote_volume": 366.0478, "trades": 5, "taker_buy_volume": 5964.0, "taker_buy_quote": 248.8291}, {"ts": 1771896420000, "open": 0.0417, "high": 0.042, "low": 0.0417, "close": 0.0419, "volume": 19005.0, "quote_volume": 795.4217, "trades": 13, "taker_buy_volume": 7432.0, "taker_buy_quote": 310.827}, {"ts": 1771896480000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1843.0, "quote_volume": 77.2217, "trades": 2, "taker_buy_volume": 1843.0, "taker_buy_quote": 77.2217}, {"ts": 1771896540000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 38641.0, "quote_volume": 1613.9938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896600000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 43071.0, "quote_volume": 1790.6518, "trades": 8, "taker_buy_volume": 4050.0, "taker_buy_quote": 168.48}, {"ts": 1771896660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 16870.0, "quote_volume": 700.105, "trades": 3, "taker_buy_volume": 16870.0, "taker_buy_quote": 700.105}, {"ts": 1771896780000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 4740.0, "quote_volume": 196.7912, "trades": 2, "taker_buy_volume": 812.0, "taker_buy_quote": 33.7792}, {"ts": 1771896840000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 21154.0, "quote_volume": 881.7118, "trades": 9, "taker_buy_volume": 12865.0, "taker_buy_quote": 536.4705}, {"ts": 1771896900000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 4840.0, "quote_volume": 201.4352, "trades": 2, "taker_buy_volume": 912.0, "taker_buy_quote": 38.0304}, {"ts": 1771896960000, "open": 0.0417, "high": 0.042, "low": 0.0417, "close": 0.0419, "volume": 189990.0, "quote_volume": 7942.258, "trades": 33, "taker_buy_volume": 148883.0, "taker_buy_quote": 6220.4536}, {"ts": 1771897020000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 82509.0, "quote_volume": 3455.239, "trades": 12, "taker_buy_volume": 68783.0, "taker_buy_quote": 2881.4922}, {"ts": 1771897080000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 139.0, "quote_volume": 5.7963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897200000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897260000, "open": 0.0417, "high": 0.0418, "low": 0.0416, "close": 0.0416, "volume": 41762.0, "quote_volume": 1739.1852, "trades": 6, "taker_buy_volume": 206.0, "taker_buy_quote": 8.6108}, {"ts": 1771897320000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 20967.0, "quote_volume": 872.2272, "trades": 6, "taker_buy_volume": 4050.0, "taker_buy_quote": 168.48}, {"ts": 1771897380000, "open": 0.0416, "high": 0.0416, "low": 0.0413, "close": 0.0413, "volume": 20687.0, "quote_volume": 857.6155, "trades": 12, "taker_buy_volume": 2024.0, "taker_buy_quote": 83.996}, {"ts": 1771897440000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 92159.0, "quote_volume": 3806.1667, "trades": 11, "taker_buy_volume": 42288.0, "taker_buy_quote": 1746.4944}, {"ts": 1771897500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 28003.0, "quote_volume": 1162.1245, "trades": 2, "taker_buy_volume": 28003.0, "taker_buy_quote": 1162.1245}, {"ts": 1771897560000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 5700.0, "quote_volume": 235.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897620000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 10166.0, "quote_volume": 420.9088, "trades": 4, "taker_buy_volume": 364.0, "taker_buy_quote": 15.106}, {"ts": 1771897680000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 28003.0, "quote_volume": 1159.3242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 58439.0, "quote_volume": 2419.3746, "trades": 8, "taker_buy_volume": 51956.0, "taker_buy_quote": 2150.9784}, {"ts": 1771897800000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897860000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 22935.0, "quote_volume": 949.4951, "trades": 5, "taker_buy_volume": 18607.0, "taker_buy_quote": 770.3298}, {"ts": 1771897920000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 24808.0, "quote_volume": 1024.2249, "trades": 7, "taker_buy_volume": 21353.0, "taker_buy_quote": 881.8789}, {"ts": 1771897980000, "open": 0.0412, "high": 0.0412, "low": 0.041, "close": 0.0411, "volume": 73214.0, "quote_volume": 3011.7163, "trades": 14, "taker_buy_volume": 4427.0, "taker_buy_quote": 181.9497}, {"ts": 1771898040000, "open": 0.041, "high": 0.041, "low": 0.0407, "close": 0.0407, "volume": 51068.0, "quote_volume": 2083.9122, "trades": 19, "taker_buy_volume": 7374.0, "taker_buy_quote": 302.2312}, {"ts": 1771898100000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 34920.0, "quote_volume": 1418.3356, "trades": 10, "taker_buy_volume": 9886.0, "taker_buy_quote": 401.9552}, {"ts": 1771898160000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 14870.0, "quote_volume": 603.722, "trades": 3, "taker_buy_volume": 14870.0, "taker_buy_quote": 603.722}, {"ts": 1771898220000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 331.0, "quote_volume": 13.4717, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 13.4717}, {"ts": 1771898280000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 38395.0, "quote_volume": 1566.516, "trades": 3, "taker_buy_volume": 38395.0, "taker_buy_quote": 1566.516}, {"ts": 1771898340000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 7836.0, "quote_volume": 320.4416, "trades": 2, "taker_buy_volume": 7328.0, "taker_buy_quote": 299.7152}, {"ts": 1771898400000, "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 56625.0, "quote_volume": 2329.4744, "trades": 16, "taker_buy_volume": 43378.0, "taker_buy_quote": 1785.1492}, {"ts": 1771898460000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 4342.0, "quote_volume": 178.8612, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 166.86}, {"ts": 1771898520000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 139.0, "quote_volume": 5.7546, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 5.7546}, {"ts": 1771898580000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898640000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 67683.0, "quote_volume": 2814.0401, "trades": 14, "taker_buy_volume": 4189.0, "taker_buy_quote": 174.2485}, {"ts": 1771898700000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 26815.0, "quote_volume": 1118.5142, "trades": 11, "taker_buy_volume": 17995.0, "taker_buy_quote": 750.5202}, {"ts": 1771898760000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 17006.0, "quote_volume": 709.1502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898820000, "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0414, "volume": 49118.0, "quote_volume": 2038.4523, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898880000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 32758.0, "quote_volume": 1353.9926, "trades": 5, "taker_buy_volume": 10872.0, "taker_buy_quote": 450.1008}, {"ts": 1771898940000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 12000.0, "quote_volume": 496.8, "trades": 1, "taker_buy_volume": 12000.0, "taker_buy_quote": 496.8}, {"ts": 1771899000000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 5092.0, "quote_volume": 210.2335, "trades": 5, "taker_buy_volume": 242.0, "taker_buy_quote": 9.9946}, {"ts": 1771899060000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 10766.0, "quote_volume": 444.6358, "trades": 1, "taker_buy_volume": 10766.0, "taker_buy_quote": 444.6358}, {"ts": 1771899120000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899180000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 42967.0, "quote_volume": 1774.5371, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 3927.0, "quote_volume": 162.1851, "trades": 1, "taker_buy_volume": 3927.0, "taker_buy_quote": 162.1851}, {"ts": 1771899300000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 4189.0, "quote_volume": 173.4246, "trades": 2, "taker_buy_volume": 4189.0, "taker_buy_quote": 173.4246}, {"ts": 1771899360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 13708.0, "quote_volume": 567.5112, "trades": 5, "taker_buy_volume": 11447.0, "taker_buy_quote": 473.9058}, {"ts": 1771899420000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 29015.0, "quote_volume": 1204.1225, "trades": 4, "taker_buy_volume": 28003.0, "taker_buy_quote": 1162.1245}, {"ts": 1771899480000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 37010.0, "quote_volume": 1540.3874, "trades": 15, "taker_buy_volume": 26843.0, "taker_buy_quote": 1117.4402}, {"ts": 1771899540000, "open": 0.0416, "high": 0.0416, "low": 0.0413, "close": 0.0414, "volume": 225125.0, "quote_volume": 9345.8077, "trades": 58, "taker_buy_volume": 76669.0, "taker_buy_quote": 3181.3065}, {"ts": 1771899600000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 9112.0, "quote_volume": 377.2368, "trades": 3, "taker_buy_volume": 8100.0, "taker_buy_quote": 335.34}, {"ts": 1771899660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 12139.0, "quote_volume": 503.7685, "trades": 2, "taker_buy_volume": 12139.0, "taker_buy_quote": 503.7685}, {"ts": 1771899720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899780000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 5876.0, "quote_volume": 243.1218, "trades": 6, "taker_buy_volume": 4430.0, "taker_buy_quote": 183.402}, {"ts": 1771899840000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899900000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 11157.0, "quote_volume": 462.3048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899960000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 7255.0, "quote_volume": 301.0825, "trades": 2, "taker_buy_volume": 7255.0, "taker_buy_quote": 301.0825}, {"ts": 1771900020000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900080000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900140000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 27928.0, "quote_volume": 1158.6192, "trades": 3, "taker_buy_volume": 24000.0, "taker_buy_quote": 996.0}, {"ts": 1771900200000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900260000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900320000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 12765.0, "quote_volume": 528.471, "trades": 2, "taker_buy_volume": 12765.0, "taker_buy_quote": 528.471}, {"ts": 1771900380000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1011.0, "quote_volume": 41.9565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900440000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 16102.0, "quote_volume": 666.6228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900500000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 36126.0, "quote_volume": 1489.8703, "trades": 13, "taker_buy_volume": 6038.0, "taker_buy_quote": 248.8569}, {"ts": 1771900560000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900620000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 4175.0, "quote_volume": 171.9975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 8054.0, "quote_volume": 331.0194, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 166.455}, {"ts": 1771900740000, "open": 0.0411, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 77974.0, "quote_volume": 3190.7512, "trades": 12, "taker_buy_volume": 36711.0, "taker_buy_quote": 1501.8945}, {"ts": 1771900800000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 304.0, "quote_volume": 12.464, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 12.464}, {"ts": 1771900860000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900980000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 23756.0, "quote_volume": 972.0254, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.0408, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 65866.0, "quote_volume": 2683.1962, "trades": 8, "taker_buy_volume": 17702.0, "taker_buy_quote": 722.2416}, {"ts": 1771901100000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 12052.0, "quote_volume": 491.7216, "trades": 4, "taker_buy_volume": 5122.0, "taker_buy_quote": 208.9776}, {"ts": 1771901160000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 154.0, "quote_volume": 6.2832, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.2832}, {"ts": 1771901220000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 46688.0, "quote_volume": 1905.7904, "trades": 5, "taker_buy_volume": 46688.0, "taker_buy_quote": 1905.7904}, {"ts": 1771901280000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 650.0, "quote_volume": 26.65, "trades": 1, "taker_buy_volume": 650.0, "taker_buy_quote": 26.65}, {"ts": 1771901340000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 11071.0, "quote_volume": 452.8039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 244.0, "quote_volume": 9.9796, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 9.9796}, {"ts": 1771901520000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901640000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 11263.0, "quote_volume": 458.4041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901700000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901760000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901880000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 28895.0, "quote_volume": 1180.7064, "trades": 4, "taker_buy_volume": 25250.0, "taker_buy_quote": 1031.6259}, {"ts": 1771901940000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 16174.0, "quote_volume": 659.8992, "trades": 3, "taker_buy_volume": 16174.0, "taker_buy_quote": 659.8992}, {"ts": 1771902060000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 4050.0, "quote_volume": 165.24, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 165.24}, {"ts": 1771902120000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902180000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 7575.0, "quote_volume": 308.3025, "trades": 5, "taker_buy_volume": 4775.0, "taker_buy_quote": 194.3425}, {"ts": 1771902240000, "open": 0.0407, "high": 0.0407, "low": 0.0405, "close": 0.0405, "volume": 46519.0, "quote_volume": 1891.6259, "trades": 7, "taker_buy_volume": 24322.0, "taker_buy_quote": 989.8685}, {"ts": 1771902300000, "open": 0.0407, "high": 0.0407, "low": 0.0404, "close": 0.0404, "volume": 27858.0, "quote_volume": 1128.3223, "trades": 12, "taker_buy_volume": 834.0, "taker_buy_quote": 33.87}, {"ts": 1771902360000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 8860.0, "quote_volume": 358.83, "trades": 2, "taker_buy_volume": 8860.0, "taker_buy_quote": 358.83}, {"ts": 1771902420000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 28917.0, "quote_volume": 1168.2468, "trades": 8, "taker_buy_volume": 4050.0, "taker_buy_quote": 163.62}, {"ts": 1771902480000, "open": 0.0404, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 17976.0, "quote_volume": 724.9699, "trades": 10, "taker_buy_volume": 1898.0, "taker_buy_quote": 76.7244}, {"ts": 1771902540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902600000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 45451.0, "quote_volume": 1837.5602, "trades": 6, "taker_buy_volume": 45451.0, "taker_buy_quote": 1837.5602}, {"ts": 1771902660000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 455.0, "quote_volume": 18.382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902720000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 874.0, "quote_volume": 35.3096, "trades": 1, "taker_buy_volume": 874.0, "taker_buy_quote": 35.3096}, {"ts": 1771902780000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902840000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 43476.0, "quote_volume": 1759.3691, "trades": 6, "taker_buy_volume": 33437.0, "taker_buy_quote": 1353.7935}, {"ts": 1771902900000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 12995.0, "quote_volume": 523.748, "trades": 4, "taker_buy_volume": 495.0, "taker_buy_quote": 19.998}, {"ts": 1771902960000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903020000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903080000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 874.0, "quote_volume": 35.2222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903140000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 23953.0, "quote_volume": 967.7012, "trades": 1, "taker_buy_volume": 23953.0, "taker_buy_quote": 967.7012}, {"ts": 1771903200000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 28847.0, "quote_volume": 1168.3879, "trades": 6, "taker_buy_volume": 28847.0, "taker_buy_quote": 1168.3879}, {"ts": 1771903260000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903320000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903380000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 10364.0, "quote_volume": 419.742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903500000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 8860.0, "quote_volume": 358.83, "trades": 3, "taker_buy_volume": 2747.0, "taker_buy_quote": 111.2535}, {"ts": 1771903560000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 3519.0, "quote_volume": 142.5195, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 11.2995}, {"ts": 1771903620000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 7821.0, "quote_volume": 316.7505, "trades": 2, "taker_buy_volume": 7821.0, "taker_buy_quote": 316.7505}, {"ts": 1771903680000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903740000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.0407, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 35057.0, "quote_volume": 1431.8793, "trades": 14, "taker_buy_volume": 26957.0, "taker_buy_quote": 1100.9943}, {"ts": 1771903860000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1400.0, "quote_volume": 57.26, "trades": 1, "taker_buy_volume": 1400.0, "taker_buy_quote": 57.26}, {"ts": 1771903920000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903980000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 913.0, "quote_volume": 37.433, "trades": 1, "taker_buy_volume": 913.0, "taker_buy_quote": 37.433}, {"ts": 1771904040000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 31222.0, "quote_volume": 1281.2566, "trades": 7, "taker_buy_volume": 27464.0, "taker_buy_quote": 1127.1786}, {"ts": 1771904100000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 14060.0, "quote_volume": 578.3047, "trades": 8, "taker_buy_volume": 8582.0, "taker_buy_quote": 353.1589}, {"ts": 1771904160000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 10802.0, "quote_volume": 445.7176, "trades": 7, "taker_buy_volume": 10802.0, "taker_buy_quote": 445.7176}, {"ts": 1771904220000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 3517.0, "quote_volume": 145.0721, "trades": 4, "taker_buy_volume": 1717.0, "taker_buy_quote": 70.9121}, {"ts": 1771904280000, "open": 0.0413, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 41684.0, "quote_volume": 1725.7203, "trades": 14, "taker_buy_volume": 35189.0, "taker_buy_quote": 1456.3778}, {"ts": 1771904340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3036.0, "quote_volume": 125.994, "trades": 3, "taker_buy_volume": 3036.0, "taker_buy_quote": 125.994}, {"ts": 1771904400000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 14492.0, "quote_volume": 599.9688, "trades": 1, "taker_buy_volume": 14492.0, "taker_buy_quote": 599.9688}, {"ts": 1771904460000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 131643.0, "quote_volume": 5471.9952, "trades": 21, "taker_buy_volume": 103802.0, "taker_buy_quote": 4315.5324}, {"ts": 1771904520000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 14418.0, "quote_volume": 598.347, "trades": 2, "taker_buy_volume": 3054.0, "taker_buy_quote": 126.741}, {"ts": 1771904580000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3248.0, "quote_volume": 134.792, "trades": 2, "taker_buy_volume": 3248.0, "taker_buy_quote": 134.792}, {"ts": 1771904640000, "open": 0.0415, "high": 0.0419, "low": 0.0415, "close": 0.0418, "volume": 194225.0, "quote_volume": 8109.7978, "trades": 65, "taker_buy_volume": 110802.0, "taker_buy_quote": 4629.4037}, {"ts": 1771904700000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 24952.0, "quote_volume": 1042.9936, "trades": 10, "taker_buy_volume": 7365.0, "taker_buy_quote": 307.857}, {"ts": 1771904760000, "open": 0.0417, "high": 0.042, "low": 0.0417, "close": 0.0417, "volume": 223303.0, "quote_volume": 9343.3323, "trades": 44, "taker_buy_volume": 124563.0, "taker_buy_quote": 5218.2238}, {"ts": 1771904820000, "open": 0.0418, "high": 0.0418, "low": 0.0414, "close": 0.0414, "volume": 158110.0, "quote_volume": 6576.7538, "trades": 32, "taker_buy_volume": 18467.0, "taker_buy_quote": 768.5794}, {"ts": 1771904880000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 20572.0, "quote_volume": 855.7952, "trades": 9, "taker_buy_volume": 20572.0, "taker_buy_quote": 855.7952}, {"ts": 1771904940000, "open": 0.0416, "high": 0.0421, "low": 0.0415, "close": 0.0421, "volume": 189038.0, "quote_volume": 7923.2378, "trades": 43, "taker_buy_volume": 107819.0, "taker_buy_quote": 4509.6497}, {"ts": 1771905000000, "open": 0.042, "high": 0.0421, "low": 0.0419, "close": 0.042, "volume": 98638.0, "quote_volume": 4142.8043, "trades": 23, "taker_buy_volume": 26655.0, "taker_buy_quote": 1119.8947}, {"ts": 1771905060000, "open": 0.0419, "high": 0.042, "low": 0.0418, "close": 0.042, "volume": 46311.0, "quote_volume": 1940.9766, "trades": 18, "taker_buy_volume": 14878.0, "taker_buy_quote": 623.9874}, {"ts": 1771905120000, "open": 0.042, "high": 0.0423, "low": 0.0413, "close": 0.0421, "volume": 951784.0, "quote_volume": 39707.2804, "trades": 269, "taker_buy_volume": 563551.0, "taker_buy_quote": 23524.5726}, {"ts": 1771905180000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 63743.0, "quote_volume": 2681.3781, "trades": 18, "taker_buy_volume": 36975.0, "taker_buy_quote": 1556.2214}, {"ts": 1771905240000, "open": 0.0422, "high": 0.0423, "low": 0.042, "close": 0.042, "volume": 78523.0, "quote_volume": 3313.4964, "trades": 17, "taker_buy_volume": 44655.0, "taker_buy_quote": 1885.6862}, {"ts": 1771905300000, "open": 0.0421, "high": 0.0422, "low": 0.042, "close": 0.042, "volume": 23083.0, "quote_volume": 971.9346, "trades": 9, "taker_buy_volume": 4882.0, "taker_buy_quote": 206.0065}, {"ts": 1771905360000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 131118.0, "quote_volume": 5504.8818, "trades": 21, "taker_buy_volume": 34115.0, "taker_buy_quote": 1432.83}, {"ts": 1771905420000, "open": 0.042, "high": 0.0421, "low": 0.0419, "close": 0.0421, "volume": 81074.0, "quote_volume": 3409.4259, "trades": 17, "taker_buy_volume": 24799.0, "taker_buy_quote": 1043.4012}, {"ts": 1771905480000, "open": 0.0422, "high": 0.0425, "low": 0.0422, "close": 0.0425, "volume": 173231.0, "quote_volume": 7340.9408, "trades": 31, "taker_buy_volume": 147868.0, "taker_buy_quote": 6268.2083}, {"ts": 1771905540000, "open": 0.0424, "high": 0.0428, "low": 0.0423, "close": 0.0423, "volume": 668948.0, "quote_volume": 28536.9578, "trades": 171, "taker_buy_volume": 335701.0, "taker_buy_quote": 14333.756}, {"ts": 1771905600000, "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 129732.0, "quote_volume": 5497.7043, "trades": 43, "taker_buy_volume": 33194.0, "taker_buy_quote": 1409.0543}, {"ts": 1771905660000, "open": 0.0424, "high": 0.0426, "low": 0.0422, "close": 0.0424, "volume": 292408.0, "quote_volume": 12402.0778, "trades": 71, "taker_buy_volume": 123897.0, "taker_buy_quote": 5263.6711}, {"ts": 1771905720000, "open": 0.0426, "high": 0.0426, "low": 0.0422, "close": 0.0423, "volume": 102080.0, "quote_volume": 4330.7521, "trades": 37, "taker_buy_volume": 14063.0, "taker_buy_quote": 595.893}, {"ts": 1771905780000, "open": 0.0425, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 194782.0, "quote_volume": 8283.8476, "trades": 47, "taker_buy_volume": 148045.0, "taker_buy_quote": 6300.2794}, {"ts": 1771905840000, "open": 0.0424, "high": 0.0425, "low": 0.0422, "close": 0.0423, "volume": 101197.0, "quote_volume": 4281.7848, "trades": 28, "taker_buy_volume": 9763.0, "taker_buy_quote": 413.1721}, {"ts": 1771905900000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 53991.0, "quote_volume": 2297.717, "trades": 12, "taker_buy_volume": 39077.0, "taker_buy_quote": 1662.3806}, {"ts": 1771905960000, "open": 0.0426, "high": 0.0427, "low": 0.0419, "close": 0.0423, "volume": 854226.0, "quote_volume": 36077.9231, "trades": 139, "taker_buy_volume": 226440.0, "taker_buy_quote": 9571.6091}, {"ts": 1771906020000, "open": 0.0423, "high": 0.0424, "low": 0.042, "close": 0.0422, "volume": 487058.0, "quote_volume": 20565.8007, "trades": 123, "taker_buy_volume": 128970.0, "taker_buy_quote": 5456.9411}, {"ts": 1771906080000, "open": 0.0423, "high": 0.0423, "low": 0.0421, "close": 0.0421, "volume": 150454.0, "quote_volume": 6350.4858, "trades": 38, "taker_buy_volume": 77593.0, "taker_buy_quote": 3278.7259}, {"ts": 1771906140000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 70640.0, "quote_volume": 2968.2207, "trades": 14, "taker_buy_volume": 22282.0, "taker_buy_quote": 935.844}, {"ts": 1771906200000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 24792.0, "quote_volume": 1040.7057, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906260000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 8185.0, "quote_volume": 343.3239, "trades": 5, "taker_buy_volume": 1389.0, "taker_buy_quote": 58.338}, {"ts": 1771906320000, "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0417, "volume": 27087.0, "quote_volume": 1130.3182, "trades": 9, "taker_buy_volume": 5202.0, "taker_buy_quote": 217.1538}, {"ts": 1771906380000, "open": 0.0417, "high": 0.0417, "low": 0.0414, "close": 0.0414, "volume": 108121.0, "quote_volume": 4488.0103, "trades": 32, "taker_buy_volume": 9385.0, "taker_buy_quote": 389.4775}, {"ts": 1771906440000, "open": 0.0414, "high": 0.0417, "low": 0.0414, "close": 0.0417, "volume": 41179.0, "quote_volume": 1711.0014, "trades": 11, "taker_buy_volume": 40638.0, "taker_buy_quote": 1688.604}, {"ts": 1771906500000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 3689.0, "quote_volume": 154.1178, "trades": 4, "taker_buy_volume": 2776.0, "taker_buy_quote": 116.0368}, {"ts": 1771906560000, "open": 0.0418, "high": 0.0422, "low": 0.0418, "close": 0.0422, "volume": 115364.0, "quote_volume": 4843.4662, "trades": 28, "taker_buy_volume": 109648.0, "taker_buy_quote": 4603.6572}, {"ts": 1771906620000, "open": 0.042, "high": 0.0423, "low": 0.042, "close": 0.042, "volume": 242160.0, "quote_volume": 10206.6418, "trades": 42, "taker_buy_volume": 191088.0, "taker_buy_quote": 8057.8701}, {"ts": 1771906680000, "open": 0.042, "high": 0.042, "low": 0.0418, "close": 0.0418, "volume": 70820.0, "quote_volume": 2960.819, "trades": 7, "taker_buy_volume": 30705.0, "taker_buy_quote": 1283.8958}, {"ts": 1771906740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906800000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 67524.0, "quote_volume": 2816.1558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906860000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 10831.0, "quote_volume": 452.7178, "trades": 5, "taker_buy_volume": 10651.0, "taker_buy_quote": 445.2118}, {"ts": 1771906920000, "open": 0.0419, "high": 0.0423, "low": 0.0418, "close": 0.042, "volume": 652708.0, "quote_volume": 27457.5407, "trades": 91, "taker_buy_volume": 261556.0, "taker_buy_quote": 11013.8535}, {"ts": 1771906980000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 10661.0, "quote_volume": 447.1028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907040000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 9050.0, "quote_volume": 379.095, "trades": 4, "taker_buy_volume": 8050.0, "taker_buy_quote": 337.295}, {"ts": 1771907100000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 5346.0, "quote_volume": 223.9974, "trades": 5, "taker_buy_volume": 4084.0, "taker_buy_quote": 171.1196}, {"ts": 1771907160000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 17406.0, "quote_volume": 732.2283, "trades": 5, "taker_buy_volume": 15813.0, "taker_buy_quote": 665.3223}, {"ts": 1771907220000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 15930.0, "quote_volume": 666.2528, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 169.29}, {"ts": 1771907280000, "open": 0.0418, "high": 0.0418, "low": 0.0416, "close": 0.0416, "volume": 44727.0, "quote_volume": 1867.5083, "trades": 8, "taker_buy_volume": 977.0, "taker_buy_quote": 40.7409}, {"ts": 1771907340000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 54189.0, "quote_volume": 2249.0435, "trades": 7, "taker_buy_volume": 50000.0, "taker_buy_quote": 2075.2}, {"ts": 1771907400000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 23989.0, "quote_volume": 996.8656, "trades": 7, "taker_buy_volume": 13221.0, "taker_buy_quote": 549.9936}, {"ts": 1771907460000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 42935.0, "quote_volume": 1787.5764, "trades": 11, "taker_buy_volume": 36933.0, "taker_buy_quote": 1537.3888}, {"ts": 1771907520000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 8664.0, "quote_volume": 362.1552, "trades": 4, "taker_buy_volume": 7662.0, "taker_buy_quote": 320.2716}, {"ts": 1771907580000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 7469.0, "quote_volume": 313.293, "trades": 3, "taker_buy_volume": 4335.0, "taker_buy_quote": 181.665}, {"ts": 1771907640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 72547.0, "quote_volume": 3039.7193, "trades": 14, "taker_buy_volume": 56766.0, "taker_buy_quote": 2378.4954}, {"ts": 1771907700000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907760000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 23953.0, "quote_volume": 1001.2354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 11763.0, "quote_volume": 491.6934, "trades": 3, "taker_buy_volume": 10752.0, "taker_buy_quote": 449.4336}, {"ts": 1771907880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 2000.0, "quote_volume": 83.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 83.6}, {"ts": 1771907940000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 24203.0, "quote_volume": 1009.2651, "trades": 7, "taker_buy_volume": 6212.0, "taker_buy_quote": 259.0404}, {"ts": 1771908000000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 14050.0, "quote_volume": 587.29, "trades": 2, "taker_buy_volume": 14050.0, "taker_buy_quote": 587.29}, {"ts": 1771908060000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 28003.0, "quote_volume": 1173.3257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908120000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 163.0, "quote_volume": 6.8297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 34095.0, "quote_volume": 1431.8677, "trades": 7, "taker_buy_volume": 29366.0, "taker_buy_quote": 1233.2497}, {"ts": 1771908300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 14109.0, "quote_volume": 592.578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 34450.0, "quote_volume": 1443.05, "trades": 4, "taker_buy_volume": 4050.0, "taker_buy_quote": 169.29}, {"ts": 1771908420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908540000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 77920.0, "quote_volume": 3249.669, "trades": 9, "taker_buy_volume": 3741.0, "taker_buy_quote": 155.9997}, {"ts": 1771908600000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 22226.0, "quote_volume": 925.8166, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908660000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 5851.0, "quote_volume": 243.4238, "trades": 3, "taker_buy_volume": 1801.0, "taker_buy_quote": 74.9438}, {"ts": 1771908720000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 4050.0, "quote_volume": 168.48, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 168.48}, {"ts": 1771908780000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1159.0, "quote_volume": 48.0985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908840000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 51001.0, "quote_volume": 2126.4582, "trades": 8, "taker_buy_volume": 40066.0, "taker_buy_quote": 1670.7522}, {"ts": 1771908900000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 56138.0, "quote_volume": 2340.9546, "trades": 9, "taker_buy_volume": 28003.0, "taker_buy_quote": 1167.7251}, {"ts": 1771908960000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3928.0, "quote_volume": 163.4048, "trades": 1, "taker_buy_volume": 3928.0, "taker_buy_quote": 163.4048}, {"ts": 1771909020000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 25072.0, "quote_volume": 1045.5024, "trades": 3, "taker_buy_volume": 25072.0, "taker_buy_quote": 1045.5024}, {"ts": 1771909080000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 5205.0, "quote_volume": 217.569, "trades": 4, "taker_buy_volume": 1155.0, "taker_buy_quote": 48.279}, {"ts": 1771909140000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 18943.0, "quote_volume": 790.8906, "trades": 6, "taker_buy_volume": 17652.0, "taker_buy_quote": 737.0559}, {"ts": 1771909200000, "open": 0.0419, "high": 0.0423, "low": 0.0418, "close": 0.0418, "volume": 136895.0, "quote_volume": 5754.946, "trades": 40, "taker_buy_volume": 45093.0, "taker_buy_quote": 1898.8375}, {"ts": 1771909260000, "open": 0.0419, "high": 0.0419, "low": 0.0417, "close": 0.0417, "volume": 8959.0, "quote_volume": 374.1671, "trades": 6, "taker_buy_volume": 4909.0, "taker_buy_quote": 205.2821}, {"ts": 1771909320000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909380000, "open": 0.0417, "high": 0.0417, "low": 0.0415, "close": 0.0415, "volume": 158723.0, "quote_volume": 6605.5002, "trades": 38, "taker_buy_volume": 40525.0, "taker_buy_quote": 1688.6775}, {"ts": 1771909440000, "open": 0.0415, "high": 0.0418, "low": 0.0415, "close": 0.0417, "volume": 272304.0, "quote_volume": 11343.8279, "trades": 45, "taker_buy_volume": 134958.0, "taker_buy_quote": 5629.5044}, {"ts": 1771909500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909560000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909620000, "open": 0.0415, "high": 0.0415, "low": 0.0413, "close": 0.0413, "volume": 53934.0, "quote_volume": 2228.7808, "trades": 11, "taker_buy_volume": 37166.0, "taker_buy_quote": 1534.9558}, {"ts": 1771909680000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909740000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 35328.0, "quote_volume": 1459.0464, "trades": 8, "taker_buy_volume": 15522.0, "taker_buy_quote": 641.0586}, {"ts": 1771909800000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 12152.0, "quote_volume": 501.8776, "trades": 6, "taker_buy_volume": 8102.0, "taker_buy_quote": 334.6126}, {"ts": 1771909860000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 52182.0, "quote_volume": 2159.1941, "trades": 46, "taker_buy_volume": 40775.0, "taker_buy_quote": 1688.085}, {"ts": 1771909920000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 26709.0, "quote_volume": 1103.0817, "trades": 5, "taker_buy_volume": 4050.0, "taker_buy_quote": 167.265}, {"ts": 1771910040000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 27024.0, "quote_volume": 1116.0912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910100000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 27680.0, "quote_volume": 1140.416, "trades": 7, "taker_buy_volume": 8206.0, "taker_buy_quote": 338.0872}, {"ts": 1771910160000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 5823.0, "quote_volume": 240.3126, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 167.265}, {"ts": 1771910220000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 10701.0, "quote_volume": 440.8812, "trades": 5, "taker_buy_volume": 4374.0, "taker_buy_quote": 180.2088}, {"ts": 1771910280000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910340000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 261.0, "quote_volume": 10.7532, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 10.7532}, {"ts": 1771910400000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 35589.0, "quote_volume": 1461.9493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910460000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 12000.0, "quote_volume": 492.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910520000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910580000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 31776.0, "quote_volume": 1304.7697, "trades": 6, "taker_buy_volume": 31776.0, "taker_buy_quote": 1304.7697}, {"ts": 1771910640000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910700000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 1062.0, "quote_volume": 43.542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910760000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4050.0, "quote_volume": 166.455, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 166.455}, {"ts": 1771910820000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 288.0, "quote_volume": 11.8368, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 11.8368}, {"ts": 1771910880000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910940000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 19476.0, "quote_volume": 803.2262, "trades": 5, "taker_buy_volume": 19138.0, "taker_buy_quote": 789.3006}, {"ts": 1771911000000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911060000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 11297.0, "quote_volume": 465.4364, "trades": 2, "taker_buy_volume": 11297.0, "taker_buy_quote": 465.4364}, {"ts": 1771911120000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 4050.0, "quote_volume": 167.265, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 167.265}, {"ts": 1771911180000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 4050.0, "quote_volume": 167.67, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 167.67}, {"ts": 1771911240000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911300000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 41460.0, "quote_volume": 1722.0759, "trades": 8, "taker_buy_volume": 12417.0, "taker_buy_quote": 515.3055}, {"ts": 1771911480000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911540000, "open": 0.0415, "high": 0.0415, "low": 0.0413, "close": 0.0413, "volume": 14050.0, "quote_volume": 581.075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911600000, "open": 0.0414, "high": 0.0414, "low": 0.0411, "close": 0.0412, "volume": 78437.0, "quote_volume": 3233.5206, "trades": 21, "taker_buy_volume": 15982.0, "taker_buy_quote": 658.5879}, {"ts": 1771911660000, "open": 0.0411, "high": 0.0413, "low": 0.041, "close": 0.0413, "volume": 557967.0, "quote_volume": 22895.6509, "trades": 23, "taker_buy_volume": 529649.0, "taker_buy_quote": 21733.3995}, {"ts": 1771911720000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 726.0, "quote_volume": 29.9838, "trades": 1, "taker_buy_volume": 726.0, "taker_buy_quote": 29.9838}, {"ts": 1771911780000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 7011.0, "quote_volume": 289.5543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 12180.0, "quote_volume": 501.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 37024.0, "quote_volume": 1530.7834, "trades": 6, "taker_buy_volume": 36011.0, "taker_buy_quote": 1488.8452}, {"ts": 1771911960000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 7450.0, "quote_volume": 308.43, "trades": 2, "taker_buy_volume": 3400.0, "taker_buy_quote": 140.76}, {"ts": 1771912020000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1689.0, "quote_volume": 69.9246, "trades": 1, "taker_buy_volume": 1689.0, "taker_buy_quote": 69.9246}, {"ts": 1771912080000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912140000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912200000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 4050.0, "quote_volume": 167.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912260000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912380000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 281.0, "quote_volume": 11.6615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912440000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912560000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912680000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912740000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 12317.0, "quote_volume": 511.1555, "trades": 1, "taker_buy_volume": 12317.0, "taker_buy_quote": 511.1555}, {"ts": 1771912800000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 8100.0, "quote_volume": 336.96, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 168.48}, {"ts": 1771912860000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912920000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 18239.0, "quote_volume": 756.9185, "trades": 4, "taker_buy_volume": 2024.0, "taker_buy_quote": 83.996}, {"ts": 1771912980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 24652.0, "quote_volume": 1023.058, "trades": 2, "taker_buy_volume": 24652.0, "taker_buy_quote": 1023.058}, {"ts": 1771913040000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 20100.0, "quote_volume": 832.545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913100000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 581.0, "quote_volume": 24.0735, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 8.3415}, {"ts": 1771913160000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913220000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913280000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913340000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913400000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 7977.0, "quote_volume": 330.6528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913460000, "open": 0.0414, "high": 0.0414, "low": 0.0412, "close": 0.0412, "volume": 31483.0, "quote_volume": 1301.301, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913520000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913580000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 3353.0, "quote_volume": 138.1436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913640000, "open": 0.0412, "high": 0.0412, "low": 0.041, "close": 0.041, "volume": 4908.0, "quote_volume": 201.671, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 5.0676}, {"ts": 1771913700000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913760000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913820000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 21156.0, "quote_volume": 872.5872, "trades": 3, "taker_buy_volume": 21156.0, "taker_buy_quote": 872.5872}, {"ts": 1771913940000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 7006.0, "quote_volume": 288.6472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914000000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1238.0, "quote_volume": 50.8818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914060000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4050.0, "quote_volume": 166.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914120000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2.0, "quote_volume": 0.0822, "trades": 1, "taker_buy_volume": 2.0, "taker_buy_quote": 0.0822}, {"ts": 1771914180000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914240000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914300000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914360000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 51240.0, "quote_volume": 2101.2912, "trades": 12, "taker_buy_volume": 29421.0, "taker_buy_quote": 1206.7122}, {"ts": 1771914420000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914480000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 19224.0, "quote_volume": 790.1064, "trades": 4, "taker_buy_volume": 19224.0, "taker_buy_quote": 790.1064}, {"ts": 1771914540000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1171.0, "quote_volume": 48.1281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914600000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914660000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914720000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 15690.0, "quote_volume": 644.859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914780000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914840000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914900000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 200.0, "quote_volume": 8.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914960000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4072.0, "quote_volume": 167.3592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915020000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915080000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915140000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915200000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 24609.0, "quote_volume": 1013.8908, "trades": 3, "taker_buy_volume": 11615.0, "taker_buy_quote": 478.538}, {"ts": 1771915260000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 4050.0, "quote_volume": 166.86, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 166.86}, {"ts": 1771915320000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 4050.0, "quote_volume": 166.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915380000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 134.0, "quote_volume": 5.5074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915500000, "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0408, "volume": 83355.0, "quote_volume": 3407.3723, "trades": 24, "taker_buy_volume": 10084.0, "taker_buy_quote": 412.4348}, {"ts": 1771915560000, "open": 0.0409, "high": 0.0409, "low": 0.0406, "close": 0.0407, "volume": 32093.0, "quote_volume": 1305.9995, "trades": 12, "taker_buy_volume": 1547.0, "taker_buy_quote": 63.0699}, {"ts": 1771915620000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 35771.0, "quote_volume": 1453.2411, "trades": 6, "taker_buy_volume": 10384.0, "taker_buy_quote": 421.5904}, {"ts": 1771915680000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 4845.0, "quote_volume": 196.7438, "trades": 4, "taker_buy_volume": 368.0, "taker_buy_quote": 14.9776}, {"ts": 1771915740000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 9455.0, "quote_volume": 384.783, "trades": 3, "taker_buy_volume": 9455.0, "taker_buy_quote": 384.783}, {"ts": 1771915800000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 15463.0, "quote_volume": 627.8652, "trades": 5, "taker_buy_volume": 674.0, "taker_buy_quote": 27.4318}, {"ts": 1771915860000, "open": 0.0406, "high": 0.0406, "low": 0.0404, "close": 0.0405, "volume": 32373.0, "quote_volume": 1311.4038, "trades": 15, "taker_buy_volume": 1158.0, "taker_buy_quote": 46.9137}, {"ts": 1771915920000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 12391.0, "quote_volume": 500.5964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915980000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916040000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 9162.0, "quote_volume": 370.1448, "trades": 4, "taker_buy_volume": 1012.0, "taker_buy_quote": 40.8848}, {"ts": 1771916100000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916160000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916220000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 4495.0, "quote_volume": 181.598, "trades": 2, "taker_buy_volume": 4495.0, "taker_buy_quote": 181.598}, {"ts": 1771916280000, "open": 0.0405, "high": 0.0407, "low": 0.0404, "close": 0.0407, "volume": 31254.0, "quote_volume": 1270.0133, "trades": 10, "taker_buy_volume": 30725.0, "taker_buy_quote": 1248.6417}, {"ts": 1771916340000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 4603.0, "quote_volume": 187.8024, "trades": 4, "taker_buy_volume": 4186.0, "taker_buy_quote": 170.7888}, {"ts": 1771916400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 9909.0, "quote_volume": 405.2781, "trades": 3, "taker_buy_volume": 9909.0, "taker_buy_quote": 405.2781}, {"ts": 1771916460000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 10954.0, "quote_volume": 446.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916520000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916580000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916640000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916700000, "open": 0.0408, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 90332.0, "quote_volume": 3694.5882, "trades": 21, "taker_buy_volume": 73749.0, "taker_buy_quote": 3016.3435}, {"ts": 1771916760000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 800.0, "quote_volume": 32.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916820000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 13927.0, "quote_volume": 569.6143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916880000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916940000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 4059.0, "quote_volume": 166.0131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917000000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 136.0, "quote_volume": 5.576, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 5.576}, {"ts": 1771917120000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 12009.0, "quote_volume": 493.5699, "trades": 6, "taker_buy_volume": 7238.0, "taker_buy_quote": 297.4818}, {"ts": 1771917180000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 28418.0, "quote_volume": 1170.8216, "trades": 10, "taker_buy_volume": 7072.0, "taker_buy_quote": 291.3664}, {"ts": 1771917240000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1251.0, "quote_volume": 51.5412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917300000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917360000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917600000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 17174.0, "quote_volume": 705.8514, "trades": 5, "taker_buy_volume": 1824.0, "taker_buy_quote": 74.9664}, {"ts": 1771917660000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 3290.0, "quote_volume": 135.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917720000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917780000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 8921.0, "quote_volume": 366.6531, "trades": 7, "taker_buy_volume": 4631.0, "taker_buy_quote": 190.3341}, {"ts": 1771917840000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917900000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917960000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918020000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 15350.0, "quote_volume": 632.42, "trades": 3, "taker_buy_volume": 15350.0, "taker_buy_quote": 632.42}, {"ts": 1771918080000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 4050.0, "quote_volume": 166.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918140000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1213.0, "quote_volume": 49.9756, "trades": 1, "taker_buy_volume": 1213.0, "taker_buy_quote": 49.9756}, {"ts": 1771918200000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1012.0, "quote_volume": 41.6944, "trades": 1, "taker_buy_volume": 1012.0, "taker_buy_quote": 41.6944}, {"ts": 1771918260000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 24020.0, "quote_volume": 986.7761, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918320000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918380000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918440000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 5838.0, "quote_volume": 239.9418, "trades": 1, "taker_buy_volume": 5838.0, "taker_buy_quote": 239.9418}, {"ts": 1771918500000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4050.0, "quote_volume": 166.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.0411, "high": 0.0411, "low": 0.0409, "close": 0.0409, "volume": 115391.0, "quote_volume": 4727.6762, "trades": 25, "taker_buy_volume": 50483.0, "taker_buy_quote": 2069.0999}, {"ts": 1771918620000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 599355.0, "quote_volume": 24454.529, "trades": 29, "taker_buy_volume": 357458.0, "taker_buy_quote": 14584.7264}, {"ts": 1771918680000, "open": 0.0407, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 280275.0, "quote_volume": 11418.869, "trades": 32, "taker_buy_volume": 259757.0, "taker_buy_quote": 10581.2864}, {"ts": 1771918740000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 3122.0, "quote_volume": 127.7244, "trades": 3, "taker_buy_volume": 3122.0, "taker_buy_quote": 127.7244}, {"ts": 1771918800000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918860000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 25137.0, "quote_volume": 1025.5896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918920000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918980000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 20034.0, "quote_volume": 815.2738, "trades": 5, "taker_buy_volume": 6934.0, "taker_buy_quote": 282.2138}, {"ts": 1771919040000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 200.0, "quote_volume": 8.14, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.14}, {"ts": 1771919100000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 2950.0, "quote_volume": 119.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919220000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919280000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 1506.0, "quote_volume": 60.993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919400000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 3555.0, "quote_volume": 144.0786, "trades": 2, "taker_buy_volume": 1011.0, "taker_buy_quote": 41.0466}, {"ts": 1771919460000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919520000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919580000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 25560.0, "quote_volume": 1038.5114, "trades": 7, "taker_buy_volume": 25560.0, "taker_buy_quote": 1038.5114}, {"ts": 1771919700000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 200.0, "quote_volume": 8.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919760000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 21290.0, "quote_volume": 867.3858, "trades": 7, "taker_buy_volume": 21290.0, "taker_buy_quote": 867.3858}, {"ts": 1771919820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919880000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 272.0, "quote_volume": 11.0432, "trades": 3, "taker_buy_volume": 103.0, "taker_buy_quote": 4.1818}, {"ts": 1771919940000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920000000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 27876.0, "quote_volume": 1131.7656, "trades": 4, "taker_buy_volume": 12089.0, "taker_buy_quote": 490.8134}, {"ts": 1771920060000, "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 58877.0, "quote_volume": 2379.0358, "trades": 12, "taker_buy_volume": 2473.0, "taker_buy_quote": 99.9092}, {"ts": 1771920120000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920240000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 30399.0, "quote_volume": 1228.1196, "trades": 7, "taker_buy_volume": 10573.0, "taker_buy_quote": 427.1492}, {"ts": 1771920300000, "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 27652.0, "quote_volume": 1115.0088, "trades": 10, "taker_buy_volume": 6529.0, "taker_buy_quote": 263.7716}, {"ts": 1771920360000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 1943.0, "quote_volume": 78.2891, "trades": 4, "taker_buy_volume": 683.0, "taker_buy_quote": 27.5249}, {"ts": 1771920420000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 59583.0, "quote_volume": 2395.1961, "trades": 73, "taker_buy_volume": 26597.0, "taker_buy_quote": 1069.1994}, {"ts": 1771920480000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 2138.0, "quote_volume": 85.9338, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 80.4}, {"ts": 1771920540000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 27005.0, "quote_volume": 1085.601, "trades": 13, "taker_buy_volume": 27005.0, "taker_buy_quote": 1085.601}, {"ts": 1771920600000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 31541.0, "quote_volume": 1267.9482, "trades": 11, "taker_buy_volume": 23441.0, "taker_buy_quote": 942.3282}, {"ts": 1771920660000, "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0403, "volume": 42083.0, "quote_volume": 1695.9801, "trades": 17, "taker_buy_volume": 41890.0, "taker_buy_quote": 1688.2022}, {"ts": 1771920720000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 14323.0, "quote_volume": 576.9922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920780000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920840000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 30716.0, "quote_volume": 1240.4134, "trades": 10, "taker_buy_volume": 26518.0, "taker_buy_quote": 1070.829}, {"ts": 1771920900000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 56016.0, "quote_volume": 2258.3612, "trades": 15, "taker_buy_volume": 9164.0, "taker_buy_quote": 370.2256}, {"ts": 1771920960000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 13272.0, "quote_volume": 536.1386, "trades": 5, "taker_buy_volume": 12770.0, "taker_buy_quote": 515.908}, {"ts": 1771921020000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 38264.0, "quote_volume": 1547.8852, "trades": 14, "taker_buy_volume": 28969.0, "taker_buy_quote": 1171.9622}, {"ts": 1771921080000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 15993.0, "quote_volume": 647.7165, "trades": 6, "taker_buy_volume": 11943.0, "taker_buy_quote": 483.6915}, {"ts": 1771921140000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 45004.0, "quote_volume": 1824.376, "trades": 7, "taker_buy_volume": 39086.0, "taker_buy_quote": 1584.697}, {"ts": 1771921200000, "open": 0.0406, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 16166.0, "quote_volume": 654.8149, "trades": 4, "taker_buy_volume": 919.0, "taker_buy_quote": 37.3114}, {"ts": 1771921260000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 4050.0, "quote_volume": 164.025, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 164.025}, {"ts": 1771921320000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 15535.0, "quote_volume": 629.1675, "trades": 7, "taker_buy_volume": 9032.0, "taker_buy_quote": 365.796}, {"ts": 1771921380000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 22864.0, "quote_volume": 923.7056, "trades": 6, "taker_buy_volume": 6343.0, "taker_buy_quote": 256.2572}, {"ts": 1771921440000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 7815.0, "quote_volume": 316.5075, "trades": 3, "taker_buy_volume": 7815.0, "taker_buy_quote": 316.5075}, {"ts": 1771921500000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921560000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 3674.0, "quote_volume": 148.797, "trades": 2, "taker_buy_volume": 3674.0, "taker_buy_quote": 148.797}, {"ts": 1771921620000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921680000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 6541.0, "quote_volume": 264.9105, "trades": 2, "taker_buy_volume": 6541.0, "taker_buy_quote": 264.9105}, {"ts": 1771921740000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921800000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 19207.0, "quote_volume": 777.8835, "trades": 6, "taker_buy_volume": 12867.0, "taker_buy_quote": 521.1135}, {"ts": 1771921860000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 2656.0, "quote_volume": 107.568, "trades": 2, "taker_buy_volume": 2656.0, "taker_buy_quote": 107.568}, {"ts": 1771921920000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 22837.0, "quote_volume": 924.8985, "trades": 6, "taker_buy_volume": 18787.0, "taker_buy_quote": 760.8735}, {"ts": 1771921980000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922040000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 10591.0, "quote_volume": 428.9355, "trades": 3, "taker_buy_volume": 6541.0, "taker_buy_quote": 264.9105}, {"ts": 1771922100000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 16838.0, "quote_volume": 680.2552, "trades": 6, "taker_buy_volume": 1680.0, "taker_buy_quote": 67.872}, {"ts": 1771922160000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922220000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 2491.0, "quote_volume": 100.6364, "trades": 1, "taker_buy_volume": 2491.0, "taker_buy_quote": 100.6364}, {"ts": 1771922280000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 218.0, "quote_volume": 8.8072, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 8.8072}, {"ts": 1771922340000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 12688.0, "quote_volume": 512.5952, "trades": 3, "taker_buy_volume": 12688.0, "taker_buy_quote": 512.5952}, {"ts": 1771922400000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 17652.0, "quote_volume": 714.906, "trades": 6, "taker_buy_volume": 17652.0, "taker_buy_quote": 714.906}, {"ts": 1771922460000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 7007.0, "quote_volume": 283.0828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922640000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 5207.0, "quote_volume": 209.9906, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 59.994}, {"ts": 1771922700000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 9106.0, "quote_volume": 367.8824, "trades": 4, "taker_buy_volume": 9106.0, "taker_buy_quote": 367.8824}, {"ts": 1771922760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1483.0, "quote_volume": 59.9132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922820000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922880000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923000000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923060000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1365.0, "quote_volume": 55.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923120000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923240000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 5569.0, "quote_volume": 225.5445, "trades": 2, "taker_buy_volume": 2491.0, "taker_buy_quote": 100.8855}, {"ts": 1771923300000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 12588.0, "quote_volume": 509.814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923360000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.0406, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 8411.0, "quote_volume": 340.6752, "trades": 4, "taker_buy_volume": 4224.0, "taker_buy_quote": 171.1017}, {"ts": 1771923480000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923600000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 71229.0, "quote_volume": 2891.8974, "trades": 71, "taker_buy_volume": 70247.0, "taker_buy_quote": 2852.0282}, {"ts": 1771923660000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 16220.0, "quote_volume": 656.91, "trades": 3, "taker_buy_volume": 16220.0, "taker_buy_quote": 656.91}, {"ts": 1771923720000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923780000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923840000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 6237.0, "quote_volume": 252.5985, "trades": 3, "taker_buy_volume": 6237.0, "taker_buy_quote": 252.5985}, {"ts": 1771923900000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 25153.0, "quote_volume": 1018.6965, "trades": 6, "taker_buy_volume": 20720.0, "taker_buy_quote": 839.16}, {"ts": 1771923960000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 3825.0, "quote_volume": 154.9125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924020000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 147.0, "quote_volume": 5.9388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924080000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 1676.0, "quote_volume": 67.878, "trades": 1, "taker_buy_volume": 1676.0, "taker_buy_quote": 67.878}, {"ts": 1771924140000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924320000, "open": 0.0404, "high": 0.0404, "low": 0.0399, "close": 0.0401, "volume": 142028.0, "quote_volume": 5708.8735, "trades": 34, "taker_buy_volume": 15753.0, "taker_buy_quote": 631.6464}, {"ts": 1771924380000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 884.0, "quote_volume": 35.4484, "trades": 1, "taker_buy_volume": 884.0, "taker_buy_quote": 35.4484}, {"ts": 1771924440000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 975.0, "quote_volume": 39.0975, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 39.0975}, {"ts": 1771924500000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 33876.0, "quote_volume": 1359.6072, "trades": 15, "taker_buy_volume": 28895.0, "taker_buy_quote": 1159.9622}, {"ts": 1771924560000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2615.0, "quote_volume": 104.8615, "trades": 4, "taker_buy_volume": 2615.0, "taker_buy_quote": 104.8615}, {"ts": 1771924620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1071.0, "quote_volume": 42.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 5577.0, "quote_volume": 223.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924800000, "open": 0.04, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 17084.0, "quote_volume": 682.0619, "trades": 10, "taker_buy_volume": 273.0, "taker_buy_quote": 10.8927}, {"ts": 1771924860000, "open": 0.0398, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 91163.0, "quote_volume": 3621.8464, "trades": 18, "taker_buy_volume": 2293.0, "taker_buy_quote": 91.0321}, {"ts": 1771924920000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 9759.0, "quote_volume": 387.7923, "trades": 6, "taker_buy_volume": 9759.0, "taker_buy_quote": 387.7923}, {"ts": 1771924980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925040000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1256.0, "quote_volume": 49.8632, "trades": 2, "taker_buy_volume": 1256.0, "taker_buy_quote": 49.8632}, {"ts": 1771925100000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 3526.0, "quote_volume": 139.9822, "trades": 5, "taker_buy_volume": 2522.0, "taker_buy_quote": 100.1234}, {"ts": 1771925160000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1331.0, "quote_volume": 52.8407, "trades": 2, "taker_buy_volume": 1331.0, "taker_buy_quote": 52.8407}, {"ts": 1771925220000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1047.0, "quote_volume": 41.5659, "trades": 1, "taker_buy_volume": 1047.0, "taker_buy_quote": 41.5659}, {"ts": 1771925280000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 2335.0, "quote_volume": 92.563, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 38.509}, {"ts": 1771925340000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 5062.0, "quote_volume": 200.9614, "trades": 2, "taker_buy_volume": 5062.0, "taker_buy_quote": 200.9614}, {"ts": 1771925400000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 2377.0, "quote_volume": 94.3669, "trades": 2, "taker_buy_volume": 2377.0, "taker_buy_quote": 94.3669}, {"ts": 1771925460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1011.0, "quote_volume": 40.1367, "trades": 1, "taker_buy_volume": 1011.0, "taker_buy_quote": 40.1367}, {"ts": 1771925520000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925580000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 16997.0, "quote_volume": 673.1725, "trades": 8, "taker_buy_volume": 913.0, "taker_buy_quote": 36.2461}, {"ts": 1771925640000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2010.0, "quote_volume": 79.596, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 39.5208}, {"ts": 1771925700000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 5014.0, "quote_volume": 198.5544, "trades": 3, "taker_buy_volume": 964.0, "taker_buy_quote": 38.1744}, {"ts": 1771925760000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925820000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925880000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 26793.0, "quote_volume": 1061.0028, "trades": 11, "taker_buy_volume": 12000.0, "taker_buy_quote": 475.2}, {"ts": 1771925940000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 2000.0, "quote_volume": 79.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 79.4}, {"ts": 1771926000000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926060000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 15807.0, "quote_volume": 627.5379, "trades": 7, "taker_buy_volume": 13791.0, "taker_buy_quote": 547.5027}, {"ts": 1771926120000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 888.0, "quote_volume": 35.2536, "trades": 1, "taker_buy_volume": 888.0, "taker_buy_quote": 35.2536}, {"ts": 1771926180000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 18928.0, "quote_volume": 753.5202, "trades": 6, "taker_buy_volume": 2315.0, "taker_buy_quote": 92.3479}, {"ts": 1771926300000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 307.0, "quote_volume": 12.2186, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.2186}, {"ts": 1771926360000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 9447.0, "quote_volume": 375.0459, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926420000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4704.0, "quote_volume": 186.7488, "trades": 2, "taker_buy_volume": 4704.0, "taker_buy_quote": 186.7488}, {"ts": 1771926480000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4982.0, "quote_volume": 197.7854, "trades": 2, "taker_buy_volume": 4982.0, "taker_buy_quote": 197.7854}, {"ts": 1771926540000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 6273.0, "quote_volume": 249.6654, "trades": 2, "taker_buy_volume": 6273.0, "taker_buy_quote": 249.6654}, {"ts": 1771926600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2000.0, "quote_volume": 79.8, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 79.8}, {"ts": 1771926780000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 47708.0, "quote_volume": 1903.8335, "trades": 47, "taker_buy_volume": 43564.0, "taker_buy_quote": 1738.8597}, {"ts": 1771926840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926900000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 7933.0, "quote_volume": 314.9401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 8391.0, "quote_volume": 333.9618, "trades": 3, "taker_buy_volume": 8391.0, "taker_buy_quote": 333.9618}, {"ts": 1771927020000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927080000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927140000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 4187.0, "quote_volume": 167.1278, "trades": 4, "taker_buy_volume": 4187.0, "taker_buy_quote": 167.1278}, {"ts": 1771927200000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 29420.0, "quote_volume": 1170.916, "trades": 11, "taker_buy_volume": 139.0, "taker_buy_quote": 5.5322}, {"ts": 1771927260000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 128.0, "quote_volume": 5.0944, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.0944}, {"ts": 1771927320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 19938.0, "quote_volume": 793.5324, "trades": 6, "taker_buy_volume": 15888.0, "taker_buy_quote": 632.3424}, {"ts": 1771927560000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927620000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 2722.0, "quote_volume": 108.1118, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 19.2632}, {"ts": 1771927680000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1461.0, "quote_volume": 58.0017, "trades": 1, "taker_buy_volume": 1461.0, "taker_buy_quote": 58.0017}, {"ts": 1771927740000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 808.0, "quote_volume": 31.9968, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 19.998}, {"ts": 1771927800000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2096.0, "quote_volume": 83.0016, "trades": 1, "taker_buy_volume": 2096.0, "taker_buy_quote": 83.0016}, {"ts": 1771927860000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2829.0, "quote_volume": 112.0284, "trades": 3, "taker_buy_volume": 2829.0, "taker_buy_quote": 112.0284}, {"ts": 1771927920000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1000.0, "quote_volume": 39.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927980000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928040000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 3605.0, "quote_volume": 143.1756, "trades": 5, "taker_buy_volume": 3605.0, "taker_buy_quote": 143.1756}, {"ts": 1771928100000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 7368.0, "quote_volume": 291.7854, "trades": 5, "taker_buy_volume": 456.0, "taker_buy_quote": 18.0702}, {"ts": 1771928160000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 696.0, "quote_volume": 27.5222, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 11.9592}, {"ts": 1771928220000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928280000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928340000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 14508.0, "quote_volume": 575.9676, "trades": 2, "taker_buy_volume": 14508.0, "taker_buy_quote": 575.9676}, {"ts": 1771928400000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 773.0, "quote_volume": 30.7509, "trades": 3, "taker_buy_volume": 628.0, "taker_buy_quote": 24.9944}, {"ts": 1771928460000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928520000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928580000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928640000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928700000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928760000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928820000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928880000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928940000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929000000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1271.0, "quote_volume": 50.5858, "trades": 1, "taker_buy_volume": 1271.0, "taker_buy_quote": 50.5858}, {"ts": 1771929060000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929120000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929180000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 15949.0, "quote_volume": 633.1753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929300000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929360000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1256.0, "quote_volume": 49.8632, "trades": 1, "taker_buy_volume": 1256.0, "taker_buy_quote": 49.8632}, {"ts": 1771929420000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 2756.0, "quote_volume": 109.4132, "trades": 2, "taker_buy_volume": 2756.0, "taker_buy_quote": 109.4132}, {"ts": 1771929480000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 17322.0, "quote_volume": 687.8535, "trades": 13, "taker_buy_volume": 17322.0, "taker_buy_quote": 687.8535}, {"ts": 1771929540000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 173.0, "quote_volume": 6.8681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929600000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 29575.0, "quote_volume": 1174.8693, "trades": 17, "taker_buy_volume": 26956.0, "taker_buy_quote": 1071.1569}, {"ts": 1771929660000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 296.0, "quote_volume": 11.7512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929720000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929780000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929840000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929900000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929960000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 14407.0, "quote_volume": 572.2097, "trades": 7, "taker_buy_volume": 6869.0, "taker_buy_quote": 272.9511}, {"ts": 1771930020000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930080000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930140000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 14851.0, "quote_volume": 589.8365, "trades": 10, "taker_buy_volume": 14851.0, "taker_buy_quote": 589.8365}, {"ts": 1771930200000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 7536.0, "quote_volume": 300.2555, "trades": 5, "taker_buy_volume": 7536.0, "taker_buy_quote": 300.2555}, {"ts": 1771930260000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4050.0, "quote_volume": 161.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2512.0, "quote_volume": 99.9776, "trades": 2, "taker_buy_volume": 2512.0, "taker_buy_quote": 99.9776}, {"ts": 1771930380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930560000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930680000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 48532.0, "quote_volume": 1935.9446, "trades": 12, "taker_buy_volume": 47530.0, "taker_buy_quote": 1896.065}, {"ts": 1771930740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4421.0, "quote_volume": 175.9558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930800000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930860000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930920000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 199.0, "quote_volume": 7.9202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931040000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 286.0, "quote_volume": 11.4114, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.4114}, {"ts": 1771931100000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931160000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 80949.0, "quote_volume": 3232.3198, "trades": 21, "taker_buy_volume": 39513.0, "taker_buy_quote": 1579.0234}, {"ts": 1771931220000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931280000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4683.0, "quote_volume": 186.3834, "trades": 4, "taker_buy_volume": 139.0, "taker_buy_quote": 5.5322}, {"ts": 1771931340000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 47007.0, "quote_volume": 1866.4297, "trades": 25, "taker_buy_volume": 21229.0, "taker_buy_quote": 843.0431}, {"ts": 1771931400000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931520000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 25953.0, "quote_volume": 1030.3341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 27575.0, "quote_volume": 1095.2311, "trades": 10, "taker_buy_volume": 18308.0, "taker_buy_quote": 727.3312}, {"ts": 1771931700000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1979.0, "quote_volume": 78.7642, "trades": 2, "taker_buy_volume": 1979.0, "taker_buy_quote": 78.7642}, {"ts": 1771931760000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 7561.0, "quote_volume": 300.5228, "trades": 4, "taker_buy_volume": 7561.0, "taker_buy_quote": 300.5228}, {"ts": 1771931880000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931940000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 6952.0, "quote_volume": 275.9944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932000000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 6247.0, "quote_volume": 248.0059, "trades": 3, "taker_buy_volume": 4050.0, "taker_buy_quote": 160.785}, {"ts": 1771932060000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 10072.0, "quote_volume": 400.4606, "trades": 6, "taker_buy_volume": 10072.0, "taker_buy_quote": 400.4606}, {"ts": 1771932120000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932180000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932240000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 135173.0, "quote_volume": 5375.4945, "trades": 38, "taker_buy_volume": 111927.0, "taker_buy_quote": 4452.6283}, {"ts": 1771932300000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1352.0, "quote_volume": 53.8096, "trades": 1, "taker_buy_volume": 1352.0, "taker_buy_quote": 53.8096}, {"ts": 1771932360000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932420000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932480000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1097.0, "quote_volume": 43.6606, "trades": 1, "taker_buy_volume": 1097.0, "taker_buy_quote": 43.6606}, {"ts": 1771932660000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 226019.0, "quote_volume": 8952.5979, "trades": 36, "taker_buy_volume": 176336.0, "taker_buy_quote": 6983.1581}, {"ts": 1771932720000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 5050.0, "quote_volume": 200.4579, "trades": 4, "taker_buy_volume": 5050.0, "taker_buy_quote": 200.4579}, {"ts": 1771932780000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932840000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 4386.0, "quote_volume": 174.2643, "trades": 6, "taker_buy_volume": 3269.0, "taker_buy_quote": 130.0311}, {"ts": 1771932900000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932960000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933020000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933080000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1253.0, "quote_volume": 49.8694, "trades": 1, "taker_buy_volume": 1253.0, "taker_buy_quote": 49.8694}, {"ts": 1771933140000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2506.0, "quote_volume": 99.7388, "trades": 2, "taker_buy_volume": 2506.0, "taker_buy_quote": 99.7388}, {"ts": 1771933200000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 878.0, "quote_volume": 34.9444, "trades": 1, "taker_buy_volume": 878.0, "taker_buy_quote": 34.9444}, {"ts": 1771933260000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933560000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 455.0, "quote_volume": 18.109, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 12.5768}, {"ts": 1771933800000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2737.0, "quote_volume": 108.9326, "trades": 2, "taker_buy_volume": 2737.0, "taker_buy_quote": 108.9326}, {"ts": 1771933860000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 6562.0, "quote_volume": 261.1676, "trades": 2, "taker_buy_volume": 2512.0, "taker_buy_quote": 99.9776}, {"ts": 1771933920000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1876.0, "quote_volume": 74.6648, "trades": 2, "taker_buy_volume": 1876.0, "taker_buy_quote": 74.6648}, {"ts": 1771933980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 7200.0, "quote_volume": 286.56, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934100000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934160000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 15259.0, "quote_volume": 607.3082, "trades": 5, "taker_buy_volume": 8680.0, "taker_buy_quote": 345.464}, {"ts": 1771934220000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 613.0, "quote_volume": 24.4587, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 24.4587}, {"ts": 1771934280000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934400000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 328.0, "quote_volume": 13.0544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934460000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934520000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934580000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934640000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934700000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 2705.0, "quote_volume": 107.6133, "trades": 4, "taker_buy_volume": 2248.0, "taker_buy_quote": 89.4704}, {"ts": 1771934760000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934820000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934880000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934940000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935000000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935060000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935120000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 33998.0, "quote_volume": 1353.2457, "trades": 7, "taker_buy_volume": 33998.0, "taker_buy_quote": 1353.2457}, {"ts": 1771935180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935240000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 8367.0, "quote_volume": 333.0066, "trades": 3, "taker_buy_volume": 4317.0, "taker_buy_quote": 171.8166}, {"ts": 1771935300000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935360000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 11647.0, "quote_volume": 463.158, "trades": 6, "taker_buy_volume": 3721.0, "taker_buy_quote": 148.0958}, {"ts": 1771935480000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 7536.0, "quote_volume": 300.2814, "trades": 4, "taker_buy_volume": 7536.0, "taker_buy_quote": 300.2814}, {"ts": 1771935540000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 15660.0, "quote_volume": 622.917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935600000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 157.0, "quote_volume": 6.2329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935660000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 5024.0, "quote_volume": 200.0526, "trades": 3, "taker_buy_volume": 5024.0, "taker_buy_quote": 200.0526}, {"ts": 1771935720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 648.0, "quote_volume": 25.8552, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 15.8802}, {"ts": 1771935900000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 10386.0, "quote_volume": 414.5588, "trades": 7, "taker_buy_volume": 10030.0, "taker_buy_quote": 400.39}, {"ts": 1771935960000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 150.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 7826.0, "quote_volume": 312.2574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 8435.0, "quote_volume": 336.5565, "trades": 3, "taker_buy_volume": 4385.0, "taker_buy_quote": 174.9615}, {"ts": 1771936200000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 20769.0, "quote_volume": 829.1261, "trades": 13, "taker_buy_volume": 12530.0, "taker_buy_quote": 500.39}, {"ts": 1771936260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 3928.0, "quote_volume": 156.7272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5098.0, "quote_volume": 203.4102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936440000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 11130.0, "quote_volume": 444.685, "trades": 7, "taker_buy_volume": 10030.0, "taker_buy_quote": 400.795}, {"ts": 1771936500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936560000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 30790.0, "quote_volume": 1228.668, "trades": 17, "taker_buy_volume": 16580.0, "taker_buy_quote": 661.739}, {"ts": 1771936620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 308.0, "quote_volume": 12.2584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1256.0, "quote_volume": 49.9888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936740000, "open": 0.0398, "high": 0.0399, "low": 0.0397, "close": 0.0397, "volume": 10555.0, "quote_volume": 419.6327, "trades": 5, "taker_buy_volume": 746.0, "taker_buy_quote": 29.7654}, {"ts": 1771936800000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 14634.0, "quote_volume": 582.0022, "trades": 8, "taker_buy_volume": 9189.0, "taker_buy_quote": 365.2912}, {"ts": 1771936860000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 146.0, "quote_volume": 5.8108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936920000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 7536.0, "quote_volume": 299.9328, "trades": 4, "taker_buy_volume": 7536.0, "taker_buy_quote": 299.9328}, {"ts": 1771936980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937040000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937100000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937220000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937280000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937340000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 13194.0, "quote_volume": 525.1212, "trades": 5, "taker_buy_volume": 13194.0, "taker_buy_quote": 525.1212}, {"ts": 1771937400000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937460000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 5030.0, "quote_volume": 200.4452, "trades": 2, "taker_buy_volume": 5030.0, "taker_buy_quote": 200.4452}, {"ts": 1771937520000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 727.0, "quote_volume": 28.9773, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 17.0373}, {"ts": 1771937580000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 129.0, "quote_volume": 5.1471, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 5.1471}, {"ts": 1771937640000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937700000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 167.0, "quote_volume": 6.6633, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 6.6633}, {"ts": 1771937820000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 3750.0, "quote_volume": 149.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937880000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 280.0, "quote_volume": 11.144, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 11.144}, {"ts": 1771937940000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938000000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4335.0, "quote_volume": 172.533, "trades": 2, "taker_buy_volume": 4335.0, "taker_buy_quote": 172.533}, {"ts": 1771938060000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 14447.0, "quote_volume": 576.4353, "trades": 5, "taker_buy_volume": 14447.0, "taker_buy_quote": 576.4353}, {"ts": 1771938120000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2752.0, "quote_volume": 109.8048, "trades": 2, "taker_buy_volume": 2506.0, "taker_buy_quote": 99.9894}, {"ts": 1771938180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938300000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 9379.0, "quote_volume": 373.4121, "trades": 4, "taker_buy_volume": 5329.0, "taker_buy_quote": 212.2221}, {"ts": 1771938360000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 8369.0, "quote_volume": 333.0862, "trades": 4, "taker_buy_volume": 8369.0, "taker_buy_quote": 333.0862}, {"ts": 1771938420000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938480000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1452.0, "quote_volume": 57.7896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938540000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 8100.0, "quote_volume": 322.38, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938720000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1534.0, "quote_volume": 61.0532, "trades": 1, "taker_buy_volume": 1534.0, "taker_buy_quote": 61.0532}, {"ts": 1771938780000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938840000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1130.0, "quote_volume": 44.974, "trades": 1, "taker_buy_volume": 1130.0, "taker_buy_quote": 44.974}, {"ts": 1771938900000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 130.0, "quote_volume": 5.161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938960000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939020000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 32977.0, "quote_volume": 1308.865, "trades": 18, "taker_buy_volume": 20282.0, "taker_buy_quote": 805.6444}, {"ts": 1771939080000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 2848.0, "quote_volume": 113.0326, "trades": 3, "taker_buy_volume": 2518.0, "taker_buy_quote": 99.9646}, {"ts": 1771939140000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 6825.0, "quote_volume": 271.2043, "trades": 4, "taker_buy_volume": 6825.0, "taker_buy_quote": 271.2043}, {"ts": 1771939200000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 5036.0, "quote_volume": 200.0278, "trades": 3, "taker_buy_volume": 5036.0, "taker_buy_quote": 200.0278}, {"ts": 1771939260000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939320000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 4050.0, "quote_volume": 160.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939380000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 11503.0, "quote_volume": 455.8713, "trades": 5, "taker_buy_volume": 7575.0, "taker_buy_quote": 300.3225}, {"ts": 1771939440000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939500000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939560000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939620000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939680000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2525.0, "quote_volume": 99.99, "trades": 1, "taker_buy_volume": 2525.0, "taker_buy_quote": 99.99}, {"ts": 1771939740000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 13934.0, "quote_volume": 552.3165, "trades": 5, "taker_buy_volume": 13934.0, "taker_buy_quote": 552.3165}, {"ts": 1771939800000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 18975.0, "quote_volume": 750.606, "trades": 7, "taker_buy_volume": 6885.0, "taker_buy_quote": 272.646}, {"ts": 1771939860000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 292.0, "quote_volume": 11.5632, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.5632}, {"ts": 1771939920000, "open": 0.0397, "high": 0.0397, "low": 0.0395, "close": 0.0395, "volume": 11803.0, "quote_volume": 467.0358, "trades": 4, "taker_buy_volume": 4470.0, "taker_buy_quote": 176.649}, {"ts": 1771939980000, "open": 0.0395, "high": 0.0398, "low": 0.0394, "close": 0.0397, "volume": 52543.0, "quote_volume": 2079.1563, "trades": 31, "taker_buy_volume": 35392.0, "taker_buy_quote": 1402.8071}, {"ts": 1771940040000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 26138.0, "quote_volume": 1038.4211, "trades": 16, "taker_buy_volume": 20151.0, "taker_buy_quote": 800.7645}, {"ts": 1771940100000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 7575.0, "quote_volume": 300.3225, "trades": 5, "taker_buy_volume": 7575.0, "taker_buy_quote": 300.3225}, {"ts": 1771940160000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 63305.0, "quote_volume": 2514.4397, "trades": 29, "taker_buy_volume": 34955.0, "taker_buy_quote": 1388.9447}, {"ts": 1771940220000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940280000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940340000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 10856.0, "quote_volume": 432.32, "trades": 7, "taker_buy_volume": 10544.0, "taker_buy_quote": 419.9024}, {"ts": 1771940400000, "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0399, "volume": 5367.0, "quote_volume": 214.0461, "trades": 4, "taker_buy_volume": 5024.0, "taker_buy_quote": 200.429}, {"ts": 1771940460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940520000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1435.0, "quote_volume": 57.2565, "trades": 1, "taker_buy_volume": 1435.0, "taker_buy_quote": 57.2565}, {"ts": 1771940580000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 27931.0, "quote_volume": 1110.0507, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940640000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940700000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940760000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 24585.0, "quote_volume": 976.0379, "trades": 5, "taker_buy_volume": 15082.0, "taker_buy_quote": 598.7688}, {"ts": 1771940820000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 15548.0, "quote_volume": 618.8745, "trades": 7, "taker_buy_volume": 11621.0, "taker_buy_quote": 462.5799}, {"ts": 1771940880000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 5036.0, "quote_volume": 200.5314, "trades": 3, "taker_buy_volume": 5036.0, "taker_buy_quote": 200.5314}, {"ts": 1771940940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941000000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4050.0, "quote_volume": 161.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941060000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941120000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 7554.0, "quote_volume": 300.6492, "trades": 5, "taker_buy_volume": 7554.0, "taker_buy_quote": 300.6492}, {"ts": 1771941180000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 7554.0, "quote_volume": 300.6922, "trades": 6, "taker_buy_volume": 7554.0, "taker_buy_quote": 300.6922}, {"ts": 1771941240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 535.0, "quote_volume": 21.3465, "trades": 1, "taker_buy_volume": 535.0, "taker_buy_quote": 21.3465}, {"ts": 1771941300000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941540000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4050.0, "quote_volume": 161.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 6568.0, "quote_volume": 261.4064, "trades": 2, "taker_buy_volume": 2518.0, "taker_buy_quote": 100.2164}, {"ts": 1771941720000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 11604.0, "quote_volume": 461.9061, "trades": 6, "taker_buy_volume": 7554.0, "taker_buy_quote": 300.7161}, {"ts": 1771941780000, "open": 0.0398, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 26439.0, "quote_volume": 1052.3056, "trades": 23, "taker_buy_volume": 20280.0, "taker_buy_quote": 807.3883}, {"ts": 1771941840000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 2037.0, "quote_volume": 80.8826, "trades": 2, "taker_buy_volume": 137.0, "taker_buy_quote": 5.4526}, {"ts": 1771941900000, "open": 0.0398, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 3563.0, "quote_volume": 141.4404, "trades": 4, "taker_buy_volume": 137.0, "taker_buy_quote": 5.4526}, {"ts": 1771941960000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 21831.0, "quote_volume": 866.7044, "trades": 16, "taker_buy_volume": 14337.0, "taker_buy_quote": 569.1926}, {"ts": 1771942020000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 10072.0, "quote_volume": 400.8766, "trades": 11, "taker_buy_volume": 10072.0, "taker_buy_quote": 400.8766}, {"ts": 1771942080000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 3092.0, "quote_volume": 123.0616, "trades": 2, "taker_buy_volume": 3092.0, "taker_buy_quote": 123.0616}, {"ts": 1771942140000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 4687.0, "quote_volume": 186.5153, "trades": 5, "taker_buy_volume": 4414.0, "taker_buy_quote": 175.6772}, {"ts": 1771942260000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942380000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 14966.0, "quote_volume": 594.1502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942440000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 523.0, "quote_volume": 20.7108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942500000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942560000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 10960.0, "quote_volume": 432.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942620000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 12374.0, "quote_volume": 489.6604, "trades": 5, "taker_buy_volume": 8874.0, "taker_buy_quote": 351.4104}, {"ts": 1771942680000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 6426.0, "quote_volume": 253.827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942740000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 9500.0, "quote_volume": 375.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942800000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 11722.0, "quote_volume": 464.4188, "trades": 8, "taker_buy_volume": 11722.0, "taker_buy_quote": 464.4188}, {"ts": 1771942860000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2531.0, "quote_volume": 100.2276, "trades": 2, "taker_buy_volume": 2531.0, "taker_buy_quote": 100.2276}, {"ts": 1771942920000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942980000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 4819.0, "quote_volume": 190.8769, "trades": 4, "taker_buy_volume": 4819.0, "taker_buy_quote": 190.8769}, {"ts": 1771943040000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 4817.0, "quote_volume": 190.9764, "trades": 4, "taker_buy_volume": 2531.0, "taker_buy_quote": 100.4508}, {"ts": 1771943160000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943220000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943340000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 3784.0, "quote_volume": 149.8464, "trades": 2, "taker_buy_volume": 2531.0, "taker_buy_quote": 100.2276}, {"ts": 1771943400000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943460000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 15728.0, "quote_volume": 622.066, "trades": 6, "taker_buy_volume": 2538.0, "taker_buy_quote": 100.251}, {"ts": 1771943520000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 3470.0, "quote_volume": 137.2087, "trades": 6, "taker_buy_volume": 3470.0, "taker_buy_quote": 137.2087}, {"ts": 1771943580000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 5076.0, "quote_volume": 200.502, "trades": 3, "taker_buy_volume": 5076.0, "taker_buy_quote": 200.502}, {"ts": 1771943640000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 5076.0, "quote_volume": 200.7276, "trades": 4, "taker_buy_volume": 5076.0, "taker_buy_quote": 200.7276}, {"ts": 1771943700000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 14955.0, "quote_volume": 591.0263, "trades": 13, "taker_buy_volume": 14955.0, "taker_buy_quote": 591.0263}, {"ts": 1771943760000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 17302.0, "quote_volume": 686.6224, "trades": 8, "taker_buy_volume": 17016.0, "taker_buy_quote": 675.2968}, {"ts": 1771943820000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2863.0, "quote_volume": 113.3748, "trades": 2, "taker_buy_volume": 2863.0, "taker_buy_quote": 113.3748}, {"ts": 1771943880000, "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0399, "volume": 31626.0, "quote_volume": 1258.5516, "trades": 12, "taker_buy_volume": 31369.0, "taker_buy_quote": 1248.323}, {"ts": 1771943940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 865.0, "quote_volume": 34.5135, "trades": 1, "taker_buy_volume": 865.0, "taker_buy_quote": 34.5135}, {"ts": 1771944000000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 3361.0, "quote_volume": 133.8521, "trades": 4, "taker_buy_volume": 3145.0, "taker_buy_quote": 125.2337}, {"ts": 1771944060000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 9267.0, "quote_volume": 370.3192, "trades": 6, "taker_buy_volume": 5340.0, "taker_buy_quote": 213.6319}, {"ts": 1771944120000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 6556.0, "quote_volume": 262.24, "trades": 3, "taker_buy_volume": 2506.0, "taker_buy_quote": 100.24}, {"ts": 1771944180000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 8099.0, "quote_volume": 323.6744, "trades": 5, "taker_buy_volume": 8099.0, "taker_buy_quote": 323.6744}, {"ts": 1771944240000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2506.0, "quote_volume": 100.24, "trades": 1, "taker_buy_volume": 2506.0, "taker_buy_quote": 100.24}, {"ts": 1771944300000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 2977.0, "quote_volume": 119.3492, "trades": 3, "taker_buy_volume": 2977.0, "taker_buy_quote": 119.3492}, {"ts": 1771944360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 289.0, "quote_volume": 11.56, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.56}, {"ts": 1771944420000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 6834.0, "quote_volume": 273.5156, "trades": 5, "taker_buy_volume": 2784.0, "taker_buy_quote": 111.5156}, {"ts": 1771944480000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 62231.0, "quote_volume": 2496.4274, "trades": 22, "taker_buy_volume": 41475.0, "taker_buy_quote": 1664.1624}, {"ts": 1771944540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 497.0, "quote_volume": 19.9297, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 19.9297}, {"ts": 1771944600000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 9662.0, "quote_volume": 387.3989, "trades": 5, "taker_buy_volume": 5000.0, "taker_buy_quote": 200.5}, {"ts": 1771944660000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 10269.0, "quote_volume": 413.8138, "trades": 6, "taker_buy_volume": 10269.0, "taker_buy_quote": 413.8138}, {"ts": 1771944720000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944780000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 6807.0, "quote_volume": 273.7928, "trades": 4, "taker_buy_volume": 274.0, "taker_buy_quote": 11.0422}, {"ts": 1771944840000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 10858.0, "quote_volume": 436.4916, "trades": 8, "taker_buy_volume": 272.0, "taker_buy_quote": 10.9344}, {"ts": 1771944960000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 4986.0, "quote_volume": 200.5052, "trades": 4, "taker_buy_volume": 4986.0, "taker_buy_quote": 200.5052}, {"ts": 1771945020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2493.0, "quote_volume": 100.2186, "trades": 2, "taker_buy_volume": 2493.0, "taker_buy_quote": 100.2186}, {"ts": 1771945080000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 700.0, "quote_volume": 28.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945140000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945200000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1563.0, "quote_volume": 62.8326, "trades": 2, "taker_buy_volume": 1563.0, "taker_buy_quote": 62.8326}, {"ts": 1771945260000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945320000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 12263.0, "quote_volume": 490.9946, "trades": 6, "taker_buy_volume": 4446.0, "taker_buy_quote": 177.84}, {"ts": 1771945380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945500000, "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 227542.0, "quote_volume": 9147.8233, "trades": 63, "taker_buy_volume": 199411.0, "taker_buy_quote": 8018.0621}, {"ts": 1771945560000, "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0404, "volume": 68123.0, "quote_volume": 2744.2278, "trades": 23, "taker_buy_volume": 63075.0, "taker_buy_quote": 2541.1502}, {"ts": 1771945620000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 25657.0, "quote_volume": 1030.0718, "trades": 9, "taker_buy_volume": 139.0, "taker_buy_quote": 5.5878}, {"ts": 1771945680000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945740000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 7934.0, "quote_volume": 318.1534, "trades": 3, "taker_buy_volume": 4008.0, "taker_buy_quote": 160.7208}, {"ts": 1771945800000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 3537.0, "quote_volume": 141.8175, "trades": 2, "taker_buy_volume": 3375.0, "taker_buy_quote": 135.3375}, {"ts": 1771945860000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 388.0, "quote_volume": 15.5588, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 10.5062}, {"ts": 1771945920000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 14919.0, "quote_volume": 598.2519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945980000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 6175.0, "quote_volume": 247.6175, "trades": 4, "taker_buy_volume": 6175.0, "taker_buy_quote": 247.6175}, {"ts": 1771946040000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946100000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 53563.0, "quote_volume": 2146.5282, "trades": 19, "taker_buy_volume": 16946.0, "taker_buy_quote": 680.1296}, {"ts": 1771946160000, "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0403, "volume": 49173.0, "quote_volume": 1974.48, "trades": 18, "taker_buy_volume": 21146.0, "taker_buy_quote": 850.1923}, {"ts": 1771946220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 38883.0, "quote_volume": 1563.0966, "trades": 10, "taker_buy_volume": 12493.0, "taker_buy_quote": 502.2186}, {"ts": 1771946280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946340000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 8118.0, "quote_volume": 326.3436, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 11.256}, {"ts": 1771946400000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 42491.0, "quote_volume": 1703.8891, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946520000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 28292.0, "quote_volume": 1134.7048, "trades": 19, "taker_buy_volume": 15274.0, "taker_buy_quote": 612.683}, {"ts": 1771946580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 9323.0, "quote_volume": 373.8523, "trades": 6, "taker_buy_volume": 9323.0, "taker_buy_quote": 373.8523}, {"ts": 1771946640000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 342.0, "quote_volume": 13.7484, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 13.7484}, {"ts": 1771946700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 336.0, "quote_volume": 13.4736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946760000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946820000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 12488.0, "quote_volume": 500.8293, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 24.321}, {"ts": 1771946880000, "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 52268.0, "quote_volume": 2090.4936, "trades": 23, "taker_buy_volume": 13207.0, "taker_buy_quote": 528.7621}, {"ts": 1771946940000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 8238.0, "quote_volume": 330.0848, "trades": 6, "taker_buy_volume": 5648.0, "taker_buy_quote": 226.4848}, {"ts": 1771947000000, "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 35701.0, "quote_volume": 1428.7989, "trades": 14, "taker_buy_volume": 16823.0, "taker_buy_quote": 674.3517}, {"ts": 1771947060000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 26943.0, "quote_volume": 1078.0601, "trades": 20, "taker_buy_volume": 23018.0, "taker_buy_quote": 921.0601}, {"ts": 1771947120000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 179.0, "quote_volume": 7.1421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947300000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 10074.0, "quote_volume": 401.9526, "trades": 6, "taker_buy_volume": 5024.0, "taker_buy_quote": 200.4576}, {"ts": 1771947360000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 12796.0, "quote_volume": 510.9058, "trades": 9, "taker_buy_volume": 12796.0, "taker_buy_quote": 510.9058}, {"ts": 1771947420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 8100.0, "quote_volume": 323.19, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 125.0, "quote_volume": 4.9875, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 4.9875}, {"ts": 1771947840000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 14544.0, "quote_volume": 580.2056, "trades": 17, "taker_buy_volume": 9494.0, "taker_buy_quote": 378.8106}, {"ts": 1771947900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2512.0, "quote_volume": 100.2288, "trades": 1, "taker_buy_volume": 2512.0, "taker_buy_quote": 100.2288}, {"ts": 1771947960000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5341.0, "quote_volume": 213.1059, "trades": 4, "taker_buy_volume": 5341.0, "taker_buy_quote": 213.1059}, {"ts": 1771948080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948500000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948560000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948620000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 4825.0, "quote_volume": 192.4675, "trades": 6, "taker_buy_volume": 275.0, "taker_buy_quote": 10.9725}, {"ts": 1771948680000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948800000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948860000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 19028.0, "quote_volume": 760.9015, "trades": 12, "taker_buy_volume": 4693.0, "taker_buy_quote": 187.72}, {"ts": 1771948920000, "open": 0.04, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 16744.0, "quote_volume": 671.906, "trades": 8, "taker_buy_volume": 12818.0, "taker_buy_quote": 514.4734}, {"ts": 1771948980000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10727.0, "quote_volume": 430.1527, "trades": 5, "taker_buy_volume": 2750.0, "taker_buy_quote": 110.275}, {"ts": 1771949040000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2749.0, "quote_volume": 110.5098, "trades": 3, "taker_buy_volume": 2493.0, "taker_buy_quote": 100.2186}, {"ts": 1771949100000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949160000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 4352.0, "quote_volume": 174.9504, "trades": 2, "taker_buy_volume": 4352.0, "taker_buy_quote": 174.9504}, {"ts": 1771949220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949340000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 20298.0, "quote_volume": 816.9796, "trades": 4, "taker_buy_volume": 20298.0, "taker_buy_quote": 816.9796}, {"ts": 1771949400000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 15114.0, "quote_volume": 607.5061, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949460000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 151.0, "quote_volume": 6.0702, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.0702}, {"ts": 1771949520000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 6120.0, "quote_volume": 246.0736, "trades": 5, "taker_buy_volume": 1101.0, "taker_buy_quote": 44.3098}, {"ts": 1771949580000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 7449.0, "quote_volume": 300.1947, "trades": 2, "taker_buy_volume": 7449.0, "taker_buy_quote": 300.1947}, {"ts": 1771949640000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 2485.0, "quote_volume": 99.9242, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 10.9616}, {"ts": 1771949700000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 24532.0, "quote_volume": 985.986, "trades": 9, "taker_buy_volume": 4396.0, "taker_buy_quote": 176.7192}, {"ts": 1771949760000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 10000.0, "quote_volume": 402.0, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 402.0}, {"ts": 1771949820000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 949.0, "quote_volume": 38.0549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949880000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950060000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 5164.0, "quote_volume": 207.0764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950120000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 14350.0, "quote_volume": 574.405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950240000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 19200.0, "quote_volume": 768.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950300000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 13268.0, "quote_volume": 530.4217, "trades": 8, "taker_buy_volume": 10285.0, "taker_buy_quote": 411.4}, {"ts": 1771950360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 444.0, "quote_volume": 17.76, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 17.76}, {"ts": 1771950420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2535.0, "quote_volume": 101.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 12117.0, "quote_volume": 483.4683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950720000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 14989.0, "quote_volume": 596.5772, "trades": 9, "taker_buy_volume": 10150.0, "taker_buy_quote": 403.985}, {"ts": 1771950780000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 10000.0, "quote_volume": 398.5666, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 398.5666}, {"ts": 1771950840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950900000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 8433.0, "quote_volume": 335.6334, "trades": 5, "taker_buy_volume": 4383.0, "taker_buy_quote": 174.4434}, {"ts": 1771950960000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 10000.0, "quote_volume": 398.0, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 398.0}, {"ts": 1771951020000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 9266.0, "quote_volume": 368.7868, "trades": 6, "taker_buy_volume": 6484.0, "taker_buy_quote": 258.0632}, {"ts": 1771951080000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4930.0, "quote_volume": 196.707, "trades": 4, "taker_buy_volume": 4930.0, "taker_buy_quote": 196.707}, {"ts": 1771951200000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 33274.0, "quote_volume": 1330.8792, "trades": 15, "taker_buy_volume": 31264.0, "taker_buy_quote": 1250.5291}, {"ts": 1771951260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951320000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 12305.0, "quote_volume": 491.9976, "trades": 4, "taker_buy_volume": 10281.0, "taker_buy_quote": 411.24}, {"ts": 1771951380000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 49357.0, "quote_volume": 1973.6632, "trades": 19, "taker_buy_volume": 40000.0, "taker_buy_quote": 1600.3189}, {"ts": 1771951440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 56545.0, "quote_volume": 2253.09, "trades": 19, "taker_buy_volume": 10000.0, "taker_buy_quote": 398.0}, {"ts": 1771951740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 432.0, "quote_volume": 17.1936, "trades": 1, "taker_buy_volume": 432.0, "taker_buy_quote": 17.1936}, {"ts": 1771951800000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 34169.0, "quote_volume": 1356.5093, "trades": 37, "taker_buy_volume": 4050.0, "taker_buy_quote": 160.785}, {"ts": 1771951860000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 11968.0, "quote_volume": 475.1296, "trades": 6, "taker_buy_volume": 7918.0, "taker_buy_quote": 314.3446}, {"ts": 1771951920000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 12047.0, "quote_volume": 478.3011, "trades": 8, "taker_buy_volume": 8452.0, "taker_buy_quote": 335.5796}, {"ts": 1771951980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 8100.0, "quote_volume": 321.57, "trades": 2, "taker_buy_volume": 4050.0, "taker_buy_quote": 160.785}, {"ts": 1771952100000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952160000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 17617.0, "quote_volume": 701.6504, "trades": 10, "taker_buy_volume": 17617.0, "taker_buy_quote": 701.6504}, {"ts": 1771952220000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952280000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 314.0, "quote_volume": 12.5286, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 12.5286}, {"ts": 1771952340000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 10000.0, "quote_volume": 400.496, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 400.496}, {"ts": 1771952400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1058.0, "quote_volume": 42.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 325.0, "quote_volume": 13.0, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.0}, {"ts": 1771952580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952820000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 10296.0, "quote_volume": 412.8102, "trades": 5, "taker_buy_volume": 10296.0, "taker_buy_quote": 412.8102}, {"ts": 1771952880000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10000.0, "quote_volume": 401.0, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 401.0}, {"ts": 1771953000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 711.0, "quote_volume": 28.5111, "trades": 2, "taker_buy_volume": 711.0, "taker_buy_quote": 28.5111}, {"ts": 1771953060000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 8385.0, "quote_volume": 336.2385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953180000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953240000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953300000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1735.0, "quote_volume": 69.4, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 11.4}, {"ts": 1771953360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 13963.0, "quote_volume": 559.9163, "trades": 5, "taker_buy_volume": 13963.0, "taker_buy_quote": 559.9163}, {"ts": 1771953420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1433.0, "quote_volume": 57.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 210.0, "quote_volume": 8.421, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 8.421}, {"ts": 1771953540000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 349.0, "quote_volume": 13.9737, "trades": 2, "taker_buy_volume": 137.0, "taker_buy_quote": 5.4937}, {"ts": 1771953600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953780000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953900000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 216.0, "quote_volume": 8.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954140000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 995.0, "quote_volume": 39.8995, "trades": 1, "taker_buy_volume": 995.0, "taker_buy_quote": 39.8995}, {"ts": 1771954200000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 16811.0, "quote_volume": 672.04, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954500000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 850.0, "quote_volume": 33.915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954560000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 10000.0, "quote_volume": 399.0, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 399.0}, {"ts": 1771954620000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954680000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 261.0, "quote_volume": 10.4139, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 10.4139}, {"ts": 1771954740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954800000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954860000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954920000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954980000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955040000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955100000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 24320.0, "quote_volume": 971.368, "trades": 7, "taker_buy_volume": 24320.0, "taker_buy_quote": 971.368}, {"ts": 1771955160000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 243.0, "quote_volume": 9.6957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955220000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955280000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 16827.0, "quote_volume": 673.08, "trades": 5, "taker_buy_volume": 16827.0, "taker_buy_quote": 673.08}, {"ts": 1771955400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4050.0, "quote_volume": 162.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10000.0, "quote_volume": 400.0, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 400.0}, {"ts": 1771955520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10000.0, "quote_volume": 400.0, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 400.0}, {"ts": 1771955580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2865.0, "quote_volume": 114.6, "trades": 2, "taker_buy_volume": 2865.0, "taker_buy_quote": 114.6}, {"ts": 1771955820000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 30602.0, "quote_volume": 1224.5701, "trades": 7, "taker_buy_volume": 25503.0, "taker_buy_quote": 1021.12}, {"ts": 1771955880000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 2841.0, "quote_volume": 113.9087, "trades": 3, "taker_buy_volume": 2687.0, "taker_buy_quote": 107.7487}, {"ts": 1771955940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956060000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10553.0, "quote_volume": 423.1753, "trades": 7, "taker_buy_volume": 7616.0, "taker_buy_quote": 305.4016}, {"ts": 1771956180000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956240000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 8386.0, "quote_volume": 336.2786, "trades": 3, "taker_buy_volume": 4336.0, "taker_buy_quote": 173.8736}, {"ts": 1771956300000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10000.0, "quote_volume": 401.0, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 401.0}, {"ts": 1771956360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 15806.0, "quote_volume": 633.8206, "trades": 8, "taker_buy_volume": 11756.0, "taker_buy_quote": 471.4156}, {"ts": 1771956420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 20000.0, "quote_volume": 802.0, "trades": 7, "taker_buy_volume": 20000.0, "taker_buy_quote": 802.0}, {"ts": 1771956480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10000.0, "quote_volume": 401.0, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 401.0}, {"ts": 1771956540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956600000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956660000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 272.0, "quote_volume": 10.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956780000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 13721.0, "quote_volume": 548.84, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 34360.0, "quote_volume": 1370.964, "trades": 9, "taker_buy_volume": 17792.0, "taker_buy_quote": 709.9008}, {"ts": 1771956900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 226.0, "quote_volume": 9.04, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.04}, {"ts": 1771957020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957080000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 29117.0, "quote_volume": 1164.6597, "trades": 10, "taker_buy_volume": 28914.0, "taker_buy_quote": 1156.56}, {"ts": 1771957140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957260000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 22916.0, "quote_volume": 918.6899, "trades": 9, "taker_buy_volume": 16449.0, "taker_buy_quote": 659.6049}, {"ts": 1771957320000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4050.0, "quote_volume": 162.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957380000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 18211.0, "quote_volume": 730.0245, "trades": 11, "taker_buy_volume": 4050.0, "taker_buy_quote": 162.405}, {"ts": 1771957440000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 6847.0, "quote_volume": 274.5647, "trades": 4, "taker_buy_volume": 4303.0, "taker_buy_quote": 172.5503}, {"ts": 1771957500000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2650.0, "quote_volume": 106.53, "trades": 1, "taker_buy_volume": 2650.0, "taker_buy_quote": 106.53}, {"ts": 1771957560000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4050.0, "quote_volume": 162.405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957800000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957860000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3625.0, "quote_volume": 145.3625, "trades": 3, "taker_buy_volume": 3625.0, "taker_buy_quote": 145.3625}, {"ts": 1771957920000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958040000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4050.0, "quote_volume": 162.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958340000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958400000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4705.0, "quote_volume": 188.6705, "trades": 3, "taker_buy_volume": 4705.0, "taker_buy_quote": 188.6705}, {"ts": 1771958520000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 9219.0, "quote_volume": 369.6819, "trades": 4, "taker_buy_volume": 4529.0, "taker_buy_quote": 181.6129}, {"ts": 1771958640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958760000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958820000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958880000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959060000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 17674.0, "quote_volume": 709.2911, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 401.5637}, {"ts": 1771959120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959180000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2139.0, "quote_volume": 85.7739, "trades": 1, "taker_buy_volume": 2139.0, "taker_buy_quote": 85.7739}, {"ts": 1771959240000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959300000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 323.0, "quote_volume": 12.9523, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 12.9523}, {"ts": 1771959360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 280.0, "quote_volume": 11.228, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 11.228}, {"ts": 1771959540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1250.0, "quote_volume": 50.125, "trades": 1, "taker_buy_volume": 1250.0, "taker_buy_quote": 50.125}, {"ts": 1771959660000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 31982.0, "quote_volume": 1283.4782, "trades": 8, "taker_buy_volume": 20117.0, "taker_buy_quote": 807.6917}, {"ts": 1771959720000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 13482.0, "quote_volume": 540.6282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959900000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4498.0, "quote_volume": 180.3698, "trades": 4, "taker_buy_volume": 4498.0, "taker_buy_quote": 180.3698}, {"ts": 1771960020000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4050.0, "quote_volume": 162.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1847.0, "quote_volume": 73.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960200000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 17988.0, "quote_volume": 719.021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 180.0, "quote_volume": 7.2, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.2}, {"ts": 1771960320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 12777.0, "quote_volume": 509.8023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960500000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960560000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 782.0, "quote_volume": 31.1236, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 11.144}, {"ts": 1771960680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 282.0, "quote_volume": 11.2236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960800000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 10000.0, "quote_volume": 398.5647, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 398.5647}, {"ts": 1771960860000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960920000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961040000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961160000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 710.0, "quote_volume": 28.3049, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 18.7131}, {"ts": 1771961220000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961280000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961340000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961400000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961460000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 16311.0, "quote_volume": 649.1778, "trades": 8, "taker_buy_volume": 4379.0, "taker_buy_quote": 174.2842}, {"ts": 1771961520000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961580000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961640000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961700000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961760000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961820000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961880000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 240.0, "quote_volume": 9.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 253.0, "quote_volume": 10.0947, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.0947}, {"ts": 1771962000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962060000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962120000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962300000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 480.0, "quote_volume": 19.152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962960000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 7759.0, "quote_volume": 309.5841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963200000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 10000.0, "quote_volume": 399.3083, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 399.3083}, {"ts": 1771963260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 172.0, "quote_volume": 6.8628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 23173.0, "quote_volume": 926.9428, "trades": 10, "taker_buy_volume": 15102.0, "taker_buy_quote": 604.2824}, {"ts": 1771963560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963680000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963920000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964100000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 10000.0, "quote_volume": 400.5606, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 400.5606}, {"ts": 1771964160000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964220000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964280000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964340000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 4218.0, "quote_volume": 168.7368, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 6.7368}, {"ts": 1771964400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 452.0, "quote_volume": 18.08, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.4}, {"ts": 1771964460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3883.0, "quote_volume": 155.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 8384.0, "quote_volume": 335.36, "trades": 3, "taker_buy_volume": 4334.0, "taker_buy_quote": 173.36}, {"ts": 1771964760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964820000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 7059.0, "quote_volume": 282.0591, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964880000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965060000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965120000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 8475.0, "quote_volume": 338.9843, "trades": 5, "taker_buy_volume": 340.0, "taker_buy_quote": 13.6}, {"ts": 1771965180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 285.0, "quote_volume": 11.4, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.4}, {"ts": 1771965240000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4050.0, "quote_volume": 162.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965300000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 552.0, "quote_volume": 22.08, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 22.08}, {"ts": 1771965360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4052.0, "quote_volume": 162.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2412.0, "quote_volume": 96.7212, "trades": 1, "taker_buy_volume": 2412.0, "taker_buy_quote": 96.7212}, {"ts": 1771965480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 154.0, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965660000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965780000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4857.0, "quote_volume": 194.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966800000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 140.0, "quote_volume": 5.586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966860000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966920000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966980000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967040000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 41708.0, "quote_volume": 1659.9784, "trades": 7, "taker_buy_volume": 13920.0, "taker_buy_quote": 554.016}, {"ts": 1771967100000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 12562.0, "quote_volume": 501.2238, "trades": 4, "taker_buy_volume": 12562.0, "taker_buy_quote": 501.2238}, {"ts": 1771967160000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 252.0, "quote_volume": 10.0296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.0398, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 79705.0, "quote_volume": 3188.0284, "trades": 19, "taker_buy_volume": 65696.0, "taker_buy_quote": 2627.7096}, {"ts": 1771967280000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967400000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1050.0, "quote_volume": 42.105, "trades": 1, "taker_buy_volume": 1050.0, "taker_buy_quote": 42.105}, {"ts": 1771967460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967520000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0402, "volume": 39419.0, "quote_volume": 1580.6648, "trades": 10, "taker_buy_volume": 32952.0, "taker_buy_quote": 1321.9557}, {"ts": 1771967580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 36397.0, "quote_volume": 1459.5197, "trades": 11, "taker_buy_volume": 18323.0, "taker_buy_quote": 734.7523}, {"ts": 1771967640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 12372.0, "quote_volume": 496.1172, "trades": 5, "taker_buy_volume": 4351.0, "taker_buy_quote": 174.4751}, {"ts": 1771967700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4050.0, "quote_volume": 162.405, "trades": 1, "taker_buy_volume": 4050.0, "taker_buy_quote": 162.405}, {"ts": 1771967760000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 19851.0, "quote_volume": 794.1202, "trades": 5, "taker_buy_volume": 1367.0, "taker_buy_quote": 54.7602}, {"ts": 1771967820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967880000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 10346.0, "quote_volume": 413.8054, "trades": 3, "taker_buy_volume": 10346.0, "taker_buy_quote": 413.8054}, {"ts": 1771967940000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 63652.0, "quote_volume": 2535.6358, "trades": 20, "taker_buy_volume": 15312.0, "taker_buy_quote": 611.1988}, {"ts": 1771968000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968120000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968300000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 15343.0, "quote_volume": 613.5737, "trades": 7, "taker_buy_volume": 13594.0, "taker_buy_quote": 543.76}, {"ts": 1771968360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3764.0, "quote_volume": 150.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 251.0, "quote_volume": 10.04, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.04}, {"ts": 1771968480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 13686.0, "quote_volume": 546.0714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968960000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 485.0, "quote_volume": 19.3515, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 19.3515}, {"ts": 1771969020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 137.0, "quote_volume": 5.4663, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 5.4663}, {"ts": 1771969080000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 20785.0, "quote_volume": 829.5963, "trades": 11, "taker_buy_volume": 20785.0, "taker_buy_quote": 829.5963}, {"ts": 1771969140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5058.0, "quote_volume": 201.8142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2254.0, "quote_volume": 89.9346, "trades": 4, "taker_buy_volume": 284.0, "taker_buy_quote": 11.3316}, {"ts": 1771969260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2874.0, "quote_volume": 114.6726, "trades": 2, "taker_buy_volume": 2535.0, "taker_buy_quote": 101.1465}, {"ts": 1771969440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 325.0, "quote_volume": 12.9675, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 12.9675}, {"ts": 1771969560000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969680000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 250.0, "quote_volume": 9.975, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 9.975}, {"ts": 1771969860000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970040000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 10000.0, "quote_volume": 399.5862, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 399.5862}, {"ts": 1771970160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970280000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4050.0, "quote_volume": 161.595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970520000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 6924.0, "quote_volume": 276.2676, "trades": 3, "taker_buy_volume": 6924.0, "taker_buy_quote": 276.2676}, {"ts": 1771970580000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 406.0, "quote_volume": 16.2537, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 16.2537}, {"ts": 1771970640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970760000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 21200.0, "quote_volume": 845.88, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971120000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 10000.0, "quote_volume": 400.5677, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 400.5677}, {"ts": 1771971180000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971240000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971300000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 12990.0, "quote_volume": 518.301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 299.0, "quote_volume": 11.9301, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 11.9301}, {"ts": 1771971600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 4314.0, "quote_volume": 172.155, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 10.56}, {"ts": 1771972020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 13424.0, "quote_volume": 536.96, "trades": 4, "taker_buy_volume": 13424.0, "taker_buy_quote": 536.96}, {"ts": 1771972500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972680000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 9686.0, "quote_volume": 387.44, "trades": 6, "taker_buy_volume": 881.0, "taker_buy_quote": 35.24}, {"ts": 1771972860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3319.0, "quote_volume": 132.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973280000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 12468.0, "quote_volume": 499.9668, "trades": 1, "taker_buy_volume": 12468.0, "taker_buy_quote": 499.9668}, {"ts": 1771973520000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 19524.0, "quote_volume": 782.9124, "trades": 5, "taker_buy_volume": 4406.0, "taker_buy_quote": 176.6806}, {"ts": 1771973580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 900.0, "quote_volume": 36.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 341.0, "quote_volume": 13.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973760000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 14374.0, "quote_volume": 576.3701, "trades": 5, "taker_buy_volume": 14101.0, "taker_buy_quote": 565.4501}, {"ts": 1771973820000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973880000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 273.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974300000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 16020.0, "quote_volume": 640.7783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 375.0, "quote_volume": 14.9625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 273.0, "quote_volume": 10.8927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974720000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 11632.0, "quote_volume": 466.28, "trades": 4, "taker_buy_volume": 11128.0, "taker_buy_quote": 446.12}, {"ts": 1771974780000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974900000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 13537.0, "quote_volume": 542.7343, "trades": 8, "taker_buy_volume": 12543.0, "taker_buy_quote": 502.9743}, {"ts": 1771975140000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 604.0, "quote_volume": 24.2204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975200000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 11456.0, "quote_volume": 460.5312, "trades": 5, "taker_buy_volume": 11456.0, "taker_buy_quote": 460.5312}, {"ts": 1771975260000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975320000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4033.0, "quote_volume": 162.5299, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 145.08}, {"ts": 1771975500000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975560000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 230.0, "quote_volume": 9.292, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.292}, {"ts": 1771975620000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 6840.0, "quote_volume": 276.5835, "trades": 6, "taker_buy_volume": 6185.0, "taker_buy_quote": 250.1215}, {"ts": 1771975680000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 19294.0, "quote_volume": 779.4776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975740000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975800000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975860000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4191.0, "quote_volume": 168.8973, "trades": 3, "taker_buy_volume": 3900.0, "taker_buy_quote": 157.17}, {"ts": 1771975980000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 522.0, "quote_volume": 21.0366, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 21.0366}, {"ts": 1771976100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976280000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 315.0, "quote_volume": 12.6945, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.6945}, {"ts": 1771976340000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976400000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976520000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976580000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2862.0, "quote_volume": 115.3386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 138.0, "quote_volume": 5.5614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976820000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976880000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976940000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4177.0, "quote_volume": 168.3331, "trades": 4, "taker_buy_volume": 4039.0, "taker_buy_quote": 162.7717}, {"ts": 1771977060000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977120000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977420000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 10856.0, "quote_volume": 437.4968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977600000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 13836.0, "quote_volume": 556.232, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 9.9944}, {"ts": 1771977660000, "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0405, "volume": 100539.0, "quote_volume": 4056.5543, "trades": 36, "taker_buy_volume": 74117.0, "taker_buy_quote": 2990.3246}, {"ts": 1771977720000, "open": 0.0405, "high": 0.042, "low": 0.0405, "close": 0.0417, "volume": 3648157.0, "quote_volume": 150840.2099, "trades": 1125, "taker_buy_volume": 1856716.0, "taker_buy_quote": 76771.7941}, {"ts": 1771977780000, "open": 0.0416, "high": 0.0429, "low": 0.0408, "close": 0.0414, "volume": 2640945.0, "quote_volume": 110654.0143, "trades": 1130, "taker_buy_volume": 1415676.0, "taker_buy_quote": 59254.5014}, {"ts": 1771977840000, "open": 0.0414, "high": 0.042, "low": 0.0411, "close": 0.0415, "volume": 653872.0, "quote_volume": 27183.8285, "trades": 254, "taker_buy_volume": 372437.0, "taker_buy_quote": 15514.5828}, {"ts": 1771977900000, "open": 0.0415, "high": 0.0417, "low": 0.0413, "close": 0.0413, "volume": 315128.0, "quote_volume": 13090.7767, "trades": 128, "taker_buy_volume": 144794.0, "taker_buy_quote": 6026.3088}, {"ts": 1771977960000, "open": 0.0412, "high": 0.0418, "low": 0.0411, "close": 0.0417, "volume": 203265.0, "quote_volume": 8447.2852, "trades": 61, "taker_buy_volume": 156281.0, "taker_buy_quote": 6506.5291}, {"ts": 1771978020000, "open": 0.0417, "high": 0.0418, "low": 0.0411, "close": 0.0414, "volume": 396546.0, "quote_volume": 16402.1449, "trades": 143, "taker_buy_volume": 198525.0, "taker_buy_quote": 8216.5709}, {"ts": 1771978080000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 26089.0, "quote_volume": 1078.8616, "trades": 10, "taker_buy_volume": 13859.0, "taker_buy_quote": 573.7626}, {"ts": 1771978140000, "open": 0.0413, "high": 0.0414, "low": 0.0406, "close": 0.0409, "volume": 146458.0, "quote_volume": 6005.0061, "trades": 64, "taker_buy_volume": 51715.0, "taker_buy_quote": 2130.5896}, {"ts": 1771978200000, "open": 0.0408, "high": 0.0411, "low": 0.0408, "close": 0.0411, "volume": 90192.0, "quote_volume": 3697.3676, "trades": 34, "taker_buy_volume": 55414.0, "taker_buy_quote": 2273.9963}, {"ts": 1771978260000, "open": 0.0412, "high": 0.0413, "low": 0.041, "close": 0.041, "volume": 31921.0, "quote_volume": 1313.0881, "trades": 18, "taker_buy_volume": 21435.0, "taker_buy_quote": 882.1273}, {"ts": 1771978320000, "open": 0.0409, "high": 0.0414, "low": 0.0409, "close": 0.0414, "volume": 35691.0, "quote_volume": 1471.6451, "trades": 16, "taker_buy_volume": 33636.0, "taker_buy_quote": 1387.5956}, {"ts": 1771978380000, "open": 0.0414, "high": 0.0414, "low": 0.0412, "close": 0.0412, "volume": 86635.0, "quote_volume": 3575.8589, "trades": 32, "taker_buy_volume": 50314.0, "taker_buy_quote": 2078.7137}, {"ts": 1771978440000, "open": 0.0412, "high": 0.0414, "low": 0.0412, "close": 0.0414, "volume": 38422.0, "quote_volume": 1589.3584, "trades": 18, "taker_buy_volume": 28260.0, "taker_buy_quote": 1169.244}, {"ts": 1771978500000, "open": 0.0413, "high": 0.0414, "low": 0.0411, "close": 0.0411, "volume": 44247.0, "quote_volume": 1821.8381, "trades": 19, "taker_buy_volume": 13865.0, "taker_buy_quote": 571.3553}, {"ts": 1771978560000, "open": 0.0411, "high": 0.0413, "low": 0.041, "close": 0.0413, "volume": 83354.0, "quote_volume": 3432.341, "trades": 33, "taker_buy_volume": 69825.0, "taker_buy_quote": 2877.0329}, {"ts": 1771978620000, "open": 0.0412, "high": 0.0414, "low": 0.0411, "close": 0.0413, "volume": 60677.0, "quote_volume": 2504.945, "trades": 24, "taker_buy_volume": 43017.0, "taker_buy_quote": 1776.7031}, {"ts": 1771978680000, "open": 0.0412, "high": 0.0416, "low": 0.0412, "close": 0.0416, "volume": 19137.0, "quote_volume": 794.3061, "trades": 12, "taker_buy_volume": 10877.0, "taker_buy_quote": 451.5349}, {"ts": 1771978740000, "open": 0.0415, "high": 0.0417, "low": 0.0414, "close": 0.0416, "volume": 65953.0, "quote_volume": 2745.3666, "trades": 21, "taker_buy_volume": 42155.0, "taker_buy_quote": 1755.6082}, {"ts": 1771978800000, "open": 0.0415, "high": 0.0417, "low": 0.0415, "close": 0.0416, "volume": 50916.0, "quote_volume": 2116.4861, "trades": 19, "taker_buy_volume": 31509.0, "taker_buy_quote": 1310.8049}, {"ts": 1771978860000, "open": 0.0416, "high": 0.0418, "low": 0.0415, "close": 0.0418, "volume": 21117.0, "quote_volume": 879.9375, "trades": 13, "taker_buy_volume": 16983.0, "taker_buy_quote": 707.9178}, {"ts": 1771978920000, "open": 0.0418, "high": 0.0418, "low": 0.0415, "close": 0.0416, "volume": 85456.0, "quote_volume": 3554.7504, "trades": 35, "taker_buy_volume": 9493.0, "taker_buy_quote": 395.3074}, {"ts": 1771978980000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 21597.0, "quote_volume": 899.4915, "trades": 10, "taker_buy_volume": 6963.0, "taker_buy_quote": 290.3571}, {"ts": 1771979040000, "open": 0.0417, "high": 0.0418, "low": 0.0416, "close": 0.0416, "volume": 35668.0, "quote_volume": 1487.8377, "trades": 16, "taker_buy_volume": 21270.0, "taker_buy_quote": 888.0413}, {"ts": 1771979100000, "open": 0.0416, "high": 0.0419, "low": 0.0415, "close": 0.0418, "volume": 179441.0, "quote_volume": 7487.5437, "trades": 67, "taker_buy_volume": 107270.0, "taker_buy_quote": 4480.6227}, {"ts": 1771979160000, "open": 0.0418, "high": 0.0422, "low": 0.0417, "close": 0.0419, "volume": 156634.0, "quote_volume": 6575.452, "trades": 56, "taker_buy_volume": 83862.0, "taker_buy_quote": 3524.085}, {"ts": 1771979220000, "open": 0.042, "high": 0.0421, "low": 0.0417, "close": 0.0418, "volume": 153070.0, "quote_volume": 6411.1658, "trades": 58, "taker_buy_volume": 40012.0, "taker_buy_quote": 1679.5914}, {"ts": 1771979280000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 45127.0, "quote_volume": 1883.6972, "trades": 26, "taker_buy_volume": 3374.0, "taker_buy_quote": 140.7278}, {"ts": 1771979340000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 65577.0, "quote_volume": 2737.5188, "trades": 27, "taker_buy_volume": 33070.0, "taker_buy_quote": 1381.9769}, {"ts": 1771979400000, "open": 0.0418, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 60704.0, "quote_volume": 2533.8674, "trades": 35, "taker_buy_volume": 37920.0, "taker_buy_quote": 1583.9427}, {"ts": 1771979460000, "open": 0.0418, "high": 0.0419, "low": 0.0414, "close": 0.0415, "volume": 286922.0, "quote_volume": 11929.7237, "trades": 73, "taker_buy_volume": 105185.0, "taker_buy_quote": 4383.1511}, {"ts": 1771979520000, "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 84151.0, "quote_volume": 3498.1217, "trades": 25, "taker_buy_volume": 60314.0, "taker_buy_quote": 2508.3424}, {"ts": 1771979580000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979640000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 2117.0, "quote_volume": 87.8417, "trades": 2, "taker_buy_volume": 1979.0, "taker_buy_quote": 82.1285}, {"ts": 1771979700000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 16321.0, "quote_volume": 677.08, "trades": 6, "taker_buy_volume": 11497.0, "taker_buy_quote": 477.1255}, {"ts": 1771979760000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 25714.0, "quote_volume": 1064.7913, "trades": 10, "taker_buy_volume": 17762.0, "taker_buy_quote": 735.5785}, {"ts": 1771979820000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 13683.0, "quote_volume": 567.8445, "trades": 5, "taker_buy_volume": 11274.0, "taker_buy_quote": 467.871}, {"ts": 1771979880000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 414.0, "quote_volume": 17.1396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979940000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 25279.0, "quote_volume": 1049.0785, "trades": 7, "taker_buy_volume": 6464.0, "taker_buy_quote": 268.256}, {"ts": 1771980000000, "open": 0.0414, "high": 0.0417, "low": 0.0414, "close": 0.0415, "volume": 138700.0, "quote_volume": 5774.0707, "trades": 41, "taker_buy_volume": 78360.0, "taker_buy_quote": 3264.1265}, {"ts": 1771980060000, "open": 0.0415, "high": 0.0419, "low": 0.0414, "close": 0.0417, "volume": 66939.0, "quote_volume": 2790.7523, "trades": 38, "taker_buy_volume": 30342.0, "taker_buy_quote": 1266.1774}, {"ts": 1771980120000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 5482.0, "quote_volume": 229.0138, "trades": 5, "taker_buy_volume": 4144.0, "taker_buy_quote": 173.2192}, {"ts": 1771980180000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 22137.0, "quote_volume": 925.4636, "trades": 10, "taker_buy_volume": 14937.0, "taker_buy_quote": 624.5036}, {"ts": 1771980240000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 12503.0, "quote_volume": 521.3751, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 11.7594}, {"ts": 1771980300000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 40048.0, "quote_volume": 1673.3721, "trades": 20, "taker_buy_volume": 27028.0, "taker_buy_quote": 1129.7431}, {"ts": 1771980360000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 10740.0, "quote_volume": 447.858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980420000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 4082.0, "quote_volume": 170.2194, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 150.12}, {"ts": 1771980480000, "open": 0.0418, "high": 0.0419, "low": 0.0417, "close": 0.0419, "volume": 38407.0, "quote_volume": 1606.5194, "trades": 19, "taker_buy_volume": 23332.0, "taker_buy_quote": 976.5028}, {"ts": 1771980540000, "open": 0.0418, "high": 0.0421, "low": 0.0418, "close": 0.0421, "volume": 37462.0, "quote_volume": 1574.1688, "trades": 16, "taker_buy_volume": 28958.0, "taker_buy_quote": 1216.7856}, {"ts": 1771980600000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 16858.0, "quote_volume": 709.376, "trades": 10, "taker_buy_volume": 11025.0, "taker_buy_quote": 464.1525}, {"ts": 1771980660000, "open": 0.0421, "high": 0.0422, "low": 0.042, "close": 0.0422, "volume": 97914.0, "quote_volume": 4130.4928, "trades": 35, "taker_buy_volume": 43232.0, "taker_buy_quote": 1823.642}, {"ts": 1771980720000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 39876.0, "quote_volume": 1677.6985, "trades": 13, "taker_buy_volume": 138.0, "taker_buy_quote": 5.8098}, {"ts": 1771980780000, "open": 0.0419, "high": 0.0427, "low": 0.0419, "close": 0.0427, "volume": 187973.0, "quote_volume": 7982.4571, "trades": 71, "taker_buy_volume": 118798.0, "taker_buy_quote": 5035.8208}, {"ts": 1771980840000, "open": 0.0426, "high": 0.0427, "low": 0.0424, "close": 0.0425, "volume": 177245.0, "quote_volume": 7542.1689, "trades": 63, "taker_buy_volume": 79416.0, "taker_buy_quote": 3381.3979}, {"ts": 1771980900000, "open": 0.0424, "high": 0.0424, "low": 0.0422, "close": 0.0422, "volume": 59256.0, "quote_volume": 2509.6055, "trades": 28, "taker_buy_volume": 15600.0, "taker_buy_quote": 661.44}, {"ts": 1771980960000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 5077.0, "quote_volume": 213.6078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 43533.0, "quote_volume": 1828.916, "trades": 9, "taker_buy_volume": 32483.0, "taker_buy_quote": 1364.816}, {"ts": 1771981200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981260000, "open": 0.042, "high": 0.0422, "low": 0.042, "close": 0.0421, "volume": 66038.0, "quote_volume": 2782.3381, "trades": 27, "taker_buy_volume": 41626.0, "taker_buy_quote": 1754.4108}, {"ts": 1771981320000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 5032.0, "quote_volume": 212.8792, "trades": 4, "taker_buy_volume": 5032.0, "taker_buy_quote": 212.8792}, {"ts": 1771981380000, "open": 0.0423, "high": 0.0423, "low": 0.0421, "close": 0.0422, "volume": 111017.0, "quote_volume": 4688.0429, "trades": 26, "taker_buy_volume": 39393.0, "taker_buy_quote": 1664.1712}, {"ts": 1771981440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3927.0, "quote_volume": 165.3267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981500000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 16675.0, "quote_volume": 702.6907, "trades": 6, "taker_buy_volume": 10675.0, "taker_buy_quote": 450.0907}, {"ts": 1771981560000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 24534.0, "quote_volume": 1030.428, "trades": 9, "taker_buy_volume": 8980.0, "taker_buy_quote": 377.16}, {"ts": 1771981620000, "open": 0.0419, "high": 0.0419, "low": 0.0417, "close": 0.0417, "volume": 44523.0, "quote_volume": 1862.5848, "trades": 15, "taker_buy_volume": 3600.0, "taker_buy_quote": 150.48}, {"ts": 1771981680000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 13639.0, "quote_volume": 570.3102, "trades": 7, "taker_buy_volume": 2791.0, "taker_buy_quote": 116.8638}, {"ts": 1771981740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981800000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 43120.0, "quote_volume": 1806.728, "trades": 11, "taker_buy_volume": 26392.0, "taker_buy_quote": 1105.8248}, {"ts": 1771981860000, "open": 0.042, "high": 0.0421, "low": 0.0419, "close": 0.042, "volume": 17050.0, "quote_volume": 716.9902, "trades": 13, "taker_buy_volume": 7609.0, "taker_buy_quote": 320.2801}, {"ts": 1771981920000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 11087.0, "quote_volume": 466.057, "trades": 7, "taker_buy_volume": 7349.0, "taker_buy_quote": 308.6872}, {"ts": 1771981980000, "open": 0.0421, "high": 0.0421, "low": 0.0419, "close": 0.0419, "volume": 54911.0, "quote_volume": 2303.3425, "trades": 16, "taker_buy_volume": 14589.0, "taker_buy_quote": 613.4769}, {"ts": 1771982040000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 29298.0, "quote_volume": 1231.5525, "trades": 8, "taker_buy_volume": 25698.0, "taker_buy_quote": 1080.3525}, {"ts": 1771982100000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 26903.0, "quote_volume": 1127.9996, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982160000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 12778.0, "quote_volume": 535.1685, "trades": 9, "taker_buy_volume": 4483.0, "taker_buy_quote": 187.8377}, {"ts": 1771982220000, "open": 0.0419, "high": 0.042, "low": 0.0418, "close": 0.0419, "volume": 37924.0, "quote_volume": 1587.8808, "trades": 8, "taker_buy_volume": 14000.0, "taker_buy_quote": 586.8}, {"ts": 1771982280000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 8639.0, "quote_volume": 361.9741, "trades": 7, "taker_buy_volume": 1301.0, "taker_buy_quote": 54.5119}, {"ts": 1771982340000, "open": 0.0418, "high": 0.0418, "low": 0.0415, "close": 0.0415, "volume": 86055.0, "quote_volume": 3586.1338, "trades": 31, "taker_buy_volume": 827.0, "taker_buy_quote": 34.5272}, {"ts": 1771982400000, "open": 0.0415, "high": 0.0418, "low": 0.0415, "close": 0.0417, "volume": 134725.0, "quote_volume": 5611.2274, "trades": 30, "taker_buy_volume": 93377.0, "taker_buy_quote": 3893.7054}, {"ts": 1771982460000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 10880.0, "quote_volume": 454.7178, "trades": 8, "taker_buy_volume": 4888.0, "taker_buy_quote": 204.2522}, {"ts": 1771982520000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 7827.0, "quote_volume": 327.9513, "trades": 3, "taker_buy_volume": 7827.0, "taker_buy_quote": 327.9513}, {"ts": 1771982580000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 9800.0, "quote_volume": 409.64, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982640000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 30872.0, "quote_volume": 1287.3624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982700000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982760000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 8440.0, "quote_volume": 351.948, "trades": 5, "taker_buy_volume": 4959.0, "taker_buy_quote": 206.7903}, {"ts": 1771982820000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 17958.0, "quote_volume": 748.8486, "trades": 5, "taker_buy_volume": 15156.0, "taker_buy_quote": 632.0052}, {"ts": 1771982880000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 39746.0, "quote_volume": 1654.6336, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982940000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 794.0, "quote_volume": 33.1098, "trades": 2, "taker_buy_volume": 794.0, "taker_buy_quote": 33.1098}, {"ts": 1771983000000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 14658.0, "quote_volume": 609.7728, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 499.2}, {"ts": 1771983060000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983120000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983240000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 12148.0, "quote_volume": 505.0077, "trades": 7, "taker_buy_volume": 1357.0, "taker_buy_quote": 56.4512}, {"ts": 1771983300000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 1716.0, "quote_volume": 71.3128, "trades": 5, "taker_buy_volume": 988.0, "taker_buy_quote": 41.1008}, {"ts": 1771983360000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 537.0, "quote_volume": 22.3392, "trades": 1, "taker_buy_volume": 537.0, "taker_buy_quote": 22.3392}, {"ts": 1771983420000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 627.0, "quote_volume": 26.0832, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 14.352}, {"ts": 1771983480000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983540000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983600000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983660000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983720000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 8253.0, "quote_volume": 343.3248, "trades": 5, "taker_buy_volume": 1.0, "taker_buy_quote": 0.0416}, {"ts": 1771983780000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983840000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983900000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983960000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 60452.0, "quote_volume": 2514.8173, "trades": 8, "taker_buy_volume": 36019.0, "taker_buy_quote": 1498.4045}, {"ts": 1771984020000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 552.0, "quote_volume": 22.9632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984080000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2974.0, "quote_volume": 124.0158, "trades": 2, "taker_buy_volume": 2974.0, "taker_buy_quote": 124.0158}, {"ts": 1771984140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984200000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 15068.0, "quote_volume": 628.7624, "trades": 5, "taker_buy_volume": 7868.0, "taker_buy_quote": 328.5224}, {"ts": 1771984260000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984320000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984380000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984440000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 13610.0, "quote_volume": 566.176, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 149.76}, {"ts": 1771984500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 15887.0, "quote_volume": 662.4879, "trades": 3, "taker_buy_volume": 15887.0, "taker_buy_quote": 662.4879}, {"ts": 1771984560000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3600.0, "quote_volume": 150.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984620000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 152.0, "quote_volume": 6.3232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984680000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 24916.0, "quote_volume": 1038.2951, "trades": 8, "taker_buy_volume": 21816.0, "taker_buy_quote": 909.3351}, {"ts": 1771984740000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 498.0, "quote_volume": 20.7666, "trades": 3, "taker_buy_volume": 498.0, "taker_buy_quote": 20.7666}, {"ts": 1771984800000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 19440.0, "quote_volume": 812.5602, "trades": 3, "taker_buy_volume": 19440.0, "taker_buy_quote": 812.5602}, {"ts": 1771984860000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 14037.0, "quote_volume": 585.3429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984920000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 6744.0, "quote_volume": 280.5504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984980000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 45029.0, "quote_volume": 1869.0262, "trades": 7, "taker_buy_volume": 29835.0, "taker_buy_quote": 1238.4752}, {"ts": 1771985040000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985100000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985160000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 24342.0, "quote_volume": 1010.2331, "trades": 7, "taker_buy_volume": 16860.0, "taker_buy_quote": 699.7301}, {"ts": 1771985220000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 1618.0, "quote_volume": 67.3433, "trades": 3, "taker_buy_volume": 1618.0, "taker_buy_quote": 67.3433}, {"ts": 1771985280000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985340000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 33860.0, "quote_volume": 1406.2447, "trades": 5, "taker_buy_volume": 9913.0, "taker_buy_quote": 411.3895}, {"ts": 1771985400000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 12120.0, "quote_volume": 502.34, "trades": 10, "taker_buy_volume": 2154.0, "taker_buy_quote": 89.391}, {"ts": 1771985460000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985520000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 17915.0, "quote_volume": 744.6324, "trades": 5, "taker_buy_volume": 17915.0, "taker_buy_quote": 744.6324}, {"ts": 1771985580000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 18112.0, "quote_volume": 753.8749, "trades": 7, "taker_buy_volume": 18112.0, "taker_buy_quote": 753.8749}, {"ts": 1771985640000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 28964.0, "quote_volume": 1202.5968, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985700000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 27958.0, "quote_volume": 1157.7513, "trades": 10, "taker_buy_volume": 1204.0, "taker_buy_quote": 49.966}, {"ts": 1771985760000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3140.0, "quote_volume": 129.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985820000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 240.0, "quote_volume": 9.96, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 9.96}, {"ts": 1771985880000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985940000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986000000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3645.0, "quote_volume": 151.2675, "trades": 2, "taker_buy_volume": 3645.0, "taker_buy_quote": 151.2675}, {"ts": 1771986060000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3073.0, "quote_volume": 127.8368, "trades": 1, "taker_buy_volume": 3073.0, "taker_buy_quote": 127.8368}, {"ts": 1771986120000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 16442.0, "quote_volume": 683.9872, "trades": 8, "taker_buy_volume": 12704.0, "taker_buy_quote": 528.4864}, {"ts": 1771986180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3487.0, "quote_volume": 145.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986240000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 27793.0, "quote_volume": 1151.658, "trades": 9, "taker_buy_volume": 240.0, "taker_buy_quote": 9.96}, {"ts": 1771986300000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1540.0, "quote_volume": 63.91, "trades": 2, "taker_buy_volume": 1540.0, "taker_buy_quote": 63.91}, {"ts": 1771986360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 2900.0, "quote_volume": 120.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986420000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 12341.0, "quote_volume": 510.9415, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.0015}, {"ts": 1771986540000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 237.0, "quote_volume": 9.8118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986600000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 74231.0, "quote_volume": 3069.6148, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.0414, "high": 0.0415, "low": 0.0413, "close": 0.0414, "volume": 90515.0, "quote_volume": 3750.9371, "trades": 30, "taker_buy_volume": 67242.0, "taker_buy_quote": 2788.1439}, {"ts": 1771986720000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986780000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 241.0, "quote_volume": 10.0015, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.0015}, {"ts": 1771986840000, "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0416, "volume": 58802.0, "quote_volume": 2437.501, "trades": 17, "taker_buy_volume": 33816.0, "taker_buy_quote": 1403.0806}, {"ts": 1771986900000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 8370.0, "quote_volume": 346.8774, "trades": 4, "taker_buy_volume": 7194.0, "taker_buy_quote": 298.191}, {"ts": 1771986960000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3895.0, "quote_volume": 161.6425, "trades": 2, "taker_buy_volume": 3895.0, "taker_buy_quote": 161.6425}, {"ts": 1771987080000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987140000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987200000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 240.0, "quote_volume": 9.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987260000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987320000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987380000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987440000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 13524.0, "quote_volume": 561.246, "trades": 6, "taker_buy_volume": 3870.0, "taker_buy_quote": 160.605}, {"ts": 1771987500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 12865.0, "quote_volume": 532.611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987620000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3998.0, "quote_volume": 165.5172, "trades": 3, "taker_buy_volume": 3998.0, "taker_buy_quote": 165.5172}, {"ts": 1771987680000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 10800.0, "quote_volume": 447.12, "trades": 6, "taker_buy_volume": 7200.0, "taker_buy_quote": 298.08}, {"ts": 1771987740000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 22698.0, "quote_volume": 940.791, "trades": 10, "taker_buy_volume": 10938.0, "taker_buy_quote": 453.567}, {"ts": 1771987800000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 10464.0, "quote_volume": 435.3024, "trades": 7, "taker_buy_volume": 6864.0, "taker_buy_quote": 285.5424}, {"ts": 1771987860000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3856.0, "quote_volume": 160.4096, "trades": 2, "taker_buy_volume": 3856.0, "taker_buy_quote": 160.4096}, {"ts": 1771987920000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1741.0, "quote_volume": 72.4256, "trades": 2, "taker_buy_volume": 1741.0, "taker_buy_quote": 72.4256}, {"ts": 1771987980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 11328.0, "quote_volume": 470.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988040000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 21263.0, "quote_volume": 880.2882, "trades": 8, "taker_buy_volume": 10561.0, "taker_buy_quote": 437.2254}, {"ts": 1771988220000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 248.0, "quote_volume": 10.2424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988340000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 3120.0, "quote_volume": 129.1844, "trades": 13, "taker_buy_volume": 3120.0, "taker_buy_quote": 129.1844}, {"ts": 1771988460000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 32070.0, "quote_volume": 1327.6552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988520000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 5206.0, "quote_volume": 215.0078, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988580000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1000.0, "quote_volume": 41.3, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988700000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988760000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988940000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989000000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989060000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 5361.0, "quote_volume": 221.4093, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989120000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989240000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989300000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989360000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 49840.0, "quote_volume": 2053.408, "trades": 13, "taker_buy_volume": 28932.0, "taker_buy_quote": 1191.9984}, {"ts": 1771989420000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 12148.0, "quote_volume": 500.5509, "trades": 8, "taker_buy_volume": 6094.0, "taker_buy_quote": 251.1261}, {"ts": 1771989480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989600000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 8164.0, "quote_volume": 335.5549, "trades": 3, "taker_buy_volume": 145.0, "taker_buy_quote": 5.974}, {"ts": 1771989660000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989720000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 721.0, "quote_volume": 29.6331, "trades": 1, "taker_buy_volume": 721.0, "taker_buy_quote": 29.6331}, {"ts": 1771989780000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 8709.0, "quote_volume": 357.069, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989840000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 5871.0, "quote_volume": 240.4839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989900000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989960000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 498.0, "quote_volume": 20.418, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 10.004}, {"ts": 1771990020000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 1296.0, "quote_volume": 53.136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990080000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 475.0, "quote_volume": 19.5016, "trades": 3, "taker_buy_volume": 266.0, "taker_buy_quote": 10.9326}, {"ts": 1771990200000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2890.0, "quote_volume": 118.779, "trades": 2, "taker_buy_volume": 2890.0, "taker_buy_quote": 118.779}, {"ts": 1771990260000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 2598.0, "quote_volume": 106.518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990320000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 8632.0, "quote_volume": 353.4088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990380000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 324.0, "quote_volume": 13.284, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.284}, {"ts": 1771990440000, "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 98211.0, "quote_volume": 4040.034, "trades": 27, "taker_buy_volume": 75604.0, "taker_buy_quote": 3111.7605}, {"ts": 1771990500000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 10976.0, "quote_volume": 452.2112, "trades": 3, "taker_buy_volume": 10976.0, "taker_buy_quote": 452.2112}, {"ts": 1771990560000, "open": 0.0413, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 82850.0, "quote_volume": 3431.4245, "trades": 23, "taker_buy_volume": 34970.0, "taker_buy_quote": 1447.8382}, {"ts": 1771990620000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 8819.0, "quote_volume": 365.9885, "trades": 5, "taker_buy_volume": 1619.0, "taker_buy_quote": 67.1885}, {"ts": 1771990680000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 15445.0, "quote_volume": 642.512, "trades": 4, "taker_buy_volume": 15445.0, "taker_buy_quote": 642.512}, {"ts": 1771990740000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 138.0, "quote_volume": 5.7408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990800000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 138.0, "quote_volume": 5.727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990860000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 1177.0, "quote_volume": 48.8596, "trades": 3, "taker_buy_volume": 1177.0, "taker_buy_quote": 48.8596}, {"ts": 1771990920000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990980000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991040000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 31030.0, "quote_volume": 1288.5109, "trades": 7, "taker_buy_volume": 7975.0, "taker_buy_quote": 331.7284}, {"ts": 1771991160000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 851.0, "quote_volume": 35.4867, "trades": 2, "taker_buy_volume": 851.0, "taker_buy_quote": 35.4867}, {"ts": 1771991220000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2216.0, "quote_volume": 92.4072, "trades": 3, "taker_buy_volume": 2216.0, "taker_buy_quote": 92.4072}, {"ts": 1771991280000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991340000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 299.0, "quote_volume": 12.4683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991400000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991460000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3882.0, "quote_volume": 161.8794, "trades": 3, "taker_buy_volume": 3882.0, "taker_buy_quote": 161.8794}, {"ts": 1771991520000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 6346.0, "quote_volume": 264.6282, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 12.1764}, {"ts": 1771991580000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991640000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991760000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991880000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 18047.0, "quote_volume": 750.7552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 2456.0, "quote_volume": 102.1696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992060000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3600.0, "quote_volume": 149.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992120000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992180000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3738.0, "quote_volume": 154.7532, "trades": 3, "taker_buy_volume": 3738.0, "taker_buy_quote": 154.7532}, {"ts": 1771992240000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992300000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992420000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 13130.0, "quote_volume": 544.895, "trades": 4, "taker_buy_volume": 13130.0, "taker_buy_quote": 544.895}, {"ts": 1771992480000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 425.0, "quote_volume": 17.6375, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 17.6375}, {"ts": 1771992540000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992600000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992780000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 138.0, "quote_volume": 5.7408, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 5.7408}, {"ts": 1771992900000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 19043.0, "quote_volume": 790.2845, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 149.4}, {"ts": 1771992960000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 143.0, "quote_volume": 5.9345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993020000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 7195.0, "quote_volume": 298.5925, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 149.4}, {"ts": 1771993080000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993140000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 2713.0, "quote_volume": 112.5895, "trades": 2, "taker_buy_volume": 2713.0, "taker_buy_quote": 112.5895}, {"ts": 1771993200000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993260000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993320000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 8263.0, "quote_volume": 342.9145, "trades": 4, "taker_buy_volume": 8125.0, "taker_buy_quote": 337.1875}, {"ts": 1771993380000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993440000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 4541.0, "quote_volume": 188.3121, "trades": 4, "taker_buy_volume": 3147.0, "taker_buy_quote": 130.6005}, {"ts": 1771993500000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 145.0, "quote_volume": 6.003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993620000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993680000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993740000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993800000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993860000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3600.0, "quote_volume": 149.4, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 149.4}, {"ts": 1771993920000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994040000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994100000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994160000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994220000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994280000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3738.0, "quote_volume": 155.127, "trades": 3, "taker_buy_volume": 3738.0, "taker_buy_quote": 155.127}, {"ts": 1771994400000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994460000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3518.0, "quote_volume": 145.997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994520000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994580000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994640000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 146.0, "quote_volume": 6.059, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.059}, {"ts": 1771994700000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994760000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994820000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1880.0, "quote_volume": 78.02, "trades": 1, "taker_buy_volume": 1880.0, "taker_buy_quote": 78.02}, {"ts": 1771994880000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994940000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995000000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995060000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995120000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 428.0, "quote_volume": 17.8048, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 17.8048}, {"ts": 1771995240000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995360000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 283.0, "quote_volume": 11.7588, "trades": 2, "taker_buy_volume": 143.0, "taker_buy_quote": 5.9488}, {"ts": 1771995420000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3809.0, "quote_volume": 158.0735, "trades": 3, "taker_buy_volume": 2415.0, "taker_buy_quote": 100.2225}, {"ts": 1771995480000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995600000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995780000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995840000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995960000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996020000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996080000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996140000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996200000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996260000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996320000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 2186.0, "quote_volume": 90.719, "trades": 4, "taker_buy_volume": 2186.0, "taker_buy_quote": 90.719}, {"ts": 1771996380000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 12502.0, "quote_volume": 517.9934, "trades": 8, "taker_buy_volume": 8430.0, "taker_buy_quote": 349.4126}, {"ts": 1771996620000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 250.0, "quote_volume": 10.375, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 10.375}, {"ts": 1771996680000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996740000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996800000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996860000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3007.0, "quote_volume": 124.7905, "trades": 6, "taker_buy_volume": 2527.0, "taker_buy_quote": 104.8705}, {"ts": 1771996920000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997100000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3120.0, "quote_volume": 129.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997160000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 5774.0, "quote_volume": 239.621, "trades": 4, "taker_buy_volume": 2286.0, "taker_buy_quote": 94.869}, {"ts": 1771997220000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1616.0, "quote_volume": 67.064, "trades": 2, "taker_buy_volume": 1616.0, "taker_buy_quote": 67.064}, {"ts": 1771997280000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 6054.0, "quote_volume": 251.241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 789.0, "quote_volume": 32.7435, "trades": 1, "taker_buy_volume": 789.0, "taker_buy_quote": 32.7435}, {"ts": 1771997400000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997460000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997520000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 12400.0, "quote_volume": 513.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997580000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 4834.0, "quote_volume": 199.6442, "trades": 4, "taker_buy_volume": 1089.0, "taker_buy_quote": 44.9757}, {"ts": 1771997640000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 15662.0, "quote_volume": 645.2744, "trades": 5, "taker_buy_volume": 9002.0, "taker_buy_quote": 370.8824}, {"ts": 1771997700000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4426.0, "quote_volume": 181.9086, "trades": 3, "taker_buy_volume": 413.0, "taker_buy_quote": 16.9743}, {"ts": 1771997760000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997820000, "open": 0.0411, "high": 0.0412, "low": 0.041, "close": 0.041, "volume": 22977.0, "quote_volume": 942.4989, "trades": 14, "taker_buy_volume": 4374.0, "taker_buy_quote": 179.7759}, {"ts": 1771997880000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 24033.0, "quote_volume": 985.395, "trades": 13, "taker_buy_volume": 4751.0, "taker_buy_quote": 194.833}, {"ts": 1771997940000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 4637.0, "quote_volume": 190.2207, "trades": 5, "taker_buy_volume": 4637.0, "taker_buy_quote": 190.2207}, {"ts": 1771998000000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 39435.0, "quote_volume": 1615.5582, "trades": 17, "taker_buy_volume": 10909.0, "taker_buy_quote": 447.269}, {"ts": 1771998060000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 18346.0, "quote_volume": 752.2227, "trades": 17, "taker_buy_volume": 11433.0, "taker_buy_quote": 468.7897}, {"ts": 1771998120000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 8799.0, "quote_volume": 360.734, "trades": 7, "taker_buy_volume": 1462.0, "taker_buy_quote": 59.942}, {"ts": 1771998180000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 5978.0, "quote_volume": 245.098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998240000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1093.0, "quote_volume": 44.9223, "trades": 2, "taker_buy_volume": 1093.0, "taker_buy_quote": 44.9223}, {"ts": 1771998300000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 12390.0, "quote_volume": 509.229, "trades": 7, "taker_buy_volume": 12390.0, "taker_buy_quote": 509.229}, {"ts": 1771998360000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2761.0, "quote_volume": 113.7532, "trades": 6, "taker_buy_volume": 2761.0, "taker_buy_quote": 113.7532}, {"ts": 1771998480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998600000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 10600.0, "quote_volume": 436.72, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998660000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 20628.0, "quote_volume": 850.0639, "trades": 10, "taker_buy_volume": 1903.0, "taker_buy_quote": 78.5939}, {"ts": 1771998720000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998780000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 3650.0, "quote_volume": 150.745, "trades": 7, "taker_buy_volume": 3650.0, "taker_buy_quote": 150.745}, {"ts": 1771998840000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 1487.0, "quote_volume": 61.4525, "trades": 3, "taker_buy_volume": 1487.0, "taker_buy_quote": 61.4525}, {"ts": 1771998900000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998960000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999020000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 2719.0, "quote_volume": 112.2947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 34492.0, "quote_volume": 1424.5196, "trades": 11, "taker_buy_volume": 23177.0, "taker_buy_quote": 957.2101}, {"ts": 1771999140000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 10410.0, "quote_volume": 429.933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999200000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 4679.0, "quote_volume": 193.2894, "trades": 6, "taker_buy_volume": 2517.0, "taker_buy_quote": 103.9988}, {"ts": 1771999260000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999320000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 2034.0, "quote_volume": 84.2076, "trades": 4, "taker_buy_volume": 2034.0, "taker_buy_quote": 84.2076}, {"ts": 1771999380000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 2172.0, "quote_volume": 89.9208, "trades": 3, "taker_buy_volume": 2172.0, "taker_buy_quote": 89.9208}, {"ts": 1771999440000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999500000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 6129.0, "quote_volume": 253.7406, "trades": 7, "taker_buy_volume": 2813.0, "taker_buy_quote": 116.4582}, {"ts": 1771999560000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 6846.0, "quote_volume": 283.4244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999620000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999680000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999740000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 19242.0, "quote_volume": 798.543, "trades": 6, "taker_buy_volume": 19242.0, "taker_buy_quote": 798.543}, {"ts": 1771999800000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 7977.0, "quote_volume": 331.8432, "trades": 5, "taker_buy_volume": 4377.0, "taker_buy_quote": 182.0832}, {"ts": 1771999860000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999920000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1442.0, "quote_volume": 59.9872, "trades": 3, "taker_buy_volume": 1442.0, "taker_buy_quote": 59.9872}, {"ts": 1771999980000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000040000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000160000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000220000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000280000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1900.0, "quote_volume": 78.85, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000400000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 312.0, "quote_volume": 12.948, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.948}, {"ts": 1772000460000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 360.0, "quote_volume": 14.976, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 14.976}, {"ts": 1772000520000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000580000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 721.0, "quote_volume": 29.9936, "trades": 1, "taker_buy_volume": 721.0, "taker_buy_quote": 29.9936}, {"ts": 1772000640000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 360.0, "quote_volume": 14.976, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 14.976}, {"ts": 1772000700000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000760000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000820000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000880000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3973.0, "quote_volume": 165.2768, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 20.3008}, {"ts": 1772001060000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 6797.0, "quote_volume": 282.7552, "trades": 4, "taker_buy_volume": 3884.0, "taker_buy_quote": 161.5744}, {"ts": 1772001120000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001240000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001300000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001420000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 143.0, "quote_volume": 5.9488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001480000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 6705.0, "quote_volume": 279.6702, "trades": 8, "taker_buy_volume": 1105.0, "taker_buy_quote": 46.1502}, {"ts": 1772001600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1282.0, "quote_volume": 53.4594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001660000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001720000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1199.0, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 1199.0, "taker_buy_quote": 49.9983}, {"ts": 1772001840000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001900000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001960000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1073.0, "quote_volume": 44.6368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 17371.0, "quote_volume": 722.6336, "trades": 7, "taker_buy_volume": 7200.0, "taker_buy_quote": 299.52}, {"ts": 1772002200000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1422.0, "quote_volume": 59.1552, "trades": 2, "taker_buy_volume": 1422.0, "taker_buy_quote": 59.1552}, {"ts": 1772002260000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002320000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002380000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002440000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 49760.0, "quote_volume": 2065.04, "trades": 9, "taker_buy_volume": 30570.0, "taker_buy_quote": 1268.655}, {"ts": 1772002500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002620000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002680000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002740000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 10953.0, "quote_volume": 454.5495, "trades": 3, "taker_buy_volume": 9940.0, "taker_buy_quote": 412.51}, {"ts": 1772002860000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 27189.0, "quote_volume": 1130.3763, "trades": 26, "taker_buy_volume": 11151.0, "taker_buy_quote": 463.8816}, {"ts": 1772002920000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 2884.0, "quote_volume": 120.0168, "trades": 5, "taker_buy_volume": 2884.0, "taker_buy_quote": 120.0168}, {"ts": 1772002980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 74329.0, "quote_volume": 3084.6535, "trades": 13, "taker_buy_volume": 35026.0, "taker_buy_quote": 1453.579}, {"ts": 1772003040000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003100000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003160000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 47067.0, "quote_volume": 1953.2805, "trades": 4, "taker_buy_volume": 12773.0, "taker_buy_quote": 530.0795}, {"ts": 1772003280000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 193.0, "quote_volume": 8.0095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003400000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003460000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003580000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003640000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 8095.0, "quote_volume": 336.392, "trades": 8, "taker_buy_volume": 8095.0, "taker_buy_quote": 336.392}, {"ts": 1772003760000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003820000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3600.0, "quote_volume": 149.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003880000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 14723.0, "quote_volume": 613.8516, "trades": 5, "taker_buy_volume": 14723.0, "taker_buy_quote": 613.8516}, {"ts": 1772003940000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 966.0, "quote_volume": 40.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004060000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 266113.0, "quote_volume": 11047.0561, "trades": 46, "taker_buy_volume": 113062.0, "taker_buy_quote": 4692.8117}, {"ts": 1772004120000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 138.0, "quote_volume": 5.727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004180000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004240000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004360000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004420000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3400.0, "quote_volume": 141.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 21503.0, "quote_volume": 894.7657, "trades": 8, "taker_buy_volume": 21503.0, "taker_buy_quote": 894.7657}, {"ts": 1772004540000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 8877.0, "quote_volume": 370.1709, "trades": 6, "taker_buy_volume": 8877.0, "taker_buy_quote": 370.1709}, {"ts": 1772004660000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 14764.0, "quote_volume": 616.8455, "trades": 11, "taker_buy_volume": 8267.0, "taker_buy_quote": 345.5606}, {"ts": 1772004720000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 500.0, "quote_volume": 20.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004780000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004840000, "open": 0.0418, "high": 0.0419, "low": 0.0417, "close": 0.0417, "volume": 9354.0, "quote_volume": 391.0198, "trades": 8, "taker_buy_volume": 2509.0, "taker_buy_quote": 104.9133}, {"ts": 1772004900000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004960000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005020000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 719.0, "quote_volume": 29.9823, "trades": 1, "taker_buy_volume": 719.0, "taker_buy_quote": 29.9823}, {"ts": 1772005080000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3168.0, "quote_volume": 132.1056, "trades": 4, "taker_buy_volume": 3168.0, "taker_buy_quote": 132.1056}, {"ts": 1772005140000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 814.0, "quote_volume": 34.0252, "trades": 1, "taker_buy_volume": 814.0, "taker_buy_quote": 34.0252}, {"ts": 1772005200000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3068.0, "quote_volume": 128.2424, "trades": 4, "taker_buy_volume": 3068.0, "taker_buy_quote": 128.2424}, {"ts": 1772005260000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 717.0, "quote_volume": 29.9706, "trades": 1, "taker_buy_volume": 717.0, "taker_buy_quote": 29.9706}, {"ts": 1772005320000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1004.0, "quote_volume": 42.0676, "trades": 1, "taker_buy_volume": 1004.0, "taker_buy_quote": 42.0676}, {"ts": 1772005380000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 819.0, "quote_volume": 34.3161, "trades": 1, "taker_buy_volume": 819.0, "taker_buy_quote": 34.3161}, {"ts": 1772005440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005500000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 5026.0, "quote_volume": 210.125, "trades": 9, "taker_buy_volume": 5026.0, "taker_buy_quote": 210.125}, {"ts": 1772005560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 766.0, "quote_volume": 32.0188, "trades": 1, "taker_buy_volume": 766.0, "taker_buy_quote": 32.0188}, {"ts": 1772005620000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005680000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005800000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1810.0, "quote_volume": 75.658, "trades": 4, "taker_buy_volume": 1810.0, "taker_buy_quote": 75.658}, {"ts": 1772005860000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1093.0, "quote_volume": 45.6874, "trades": 1, "taker_buy_volume": 1093.0, "taker_buy_quote": 45.6874}, {"ts": 1772005920000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3793.0, "quote_volume": 158.5474, "trades": 3, "taker_buy_volume": 1135.0, "taker_buy_quote": 47.443}, {"ts": 1772005980000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1145.0, "quote_volume": 47.861, "trades": 2, "taker_buy_volume": 1145.0, "taker_buy_quote": 47.861}, {"ts": 1772006040000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 749.0, "quote_volume": 31.3082, "trades": 1, "taker_buy_volume": 749.0, "taker_buy_quote": 31.3082}, {"ts": 1772006100000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006220000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006280000, "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0419, "volume": 98911.0, "quote_volume": 4139.6323, "trades": 35, "taker_buy_volume": 80181.0, "taker_buy_quote": 3357.0222}, {"ts": 1772006340000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006400000, "open": 0.0418, "high": 0.0421, "low": 0.0418, "close": 0.0419, "volume": 159288.0, "quote_volume": 6685.6131, "trades": 44, "taker_buy_volume": 135560.0, "taker_buy_quote": 5691.174}, {"ts": 1772006460000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006520000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 12296.0, "quote_volume": 515.2024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006640000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 215.0, "quote_volume": 8.987, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 8.987}, {"ts": 1772006700000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006760000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3804.0, "quote_volume": 159.0072, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.6268}, {"ts": 1772006820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 744.0, "quote_volume": 31.0992, "trades": 1, "taker_buy_volume": 744.0, "taker_buy_quote": 31.0992}, {"ts": 1772006940000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007000000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007060000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 119.0, "quote_volume": 4.9742, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 4.9742}, {"ts": 1772007120000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 300.0, "quote_volume": 12.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007240000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 788.0, "quote_volume": 32.9384, "trades": 1, "taker_buy_volume": 788.0, "taker_buy_quote": 32.9384}, {"ts": 1772007300000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 717.0, "quote_volume": 29.9706, "trades": 1, "taker_buy_volume": 717.0, "taker_buy_quote": 29.9706}, {"ts": 1772007360000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007480000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007540000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 38694.0, "quote_volume": 1612.3558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3665.0, "quote_volume": 152.8305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007660000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007720000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007780000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 419.0, "quote_volume": 17.5142, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 17.5142}, {"ts": 1772007840000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008080000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 23033.0, "quote_volume": 958.2207, "trades": 9, "taker_buy_volume": 5264.0, "taker_buy_quote": 218.9824}, {"ts": 1772008140000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 445.0, "quote_volume": 18.5708, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 18.5708}, {"ts": 1772008200000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008260000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 18515.0, "quote_volume": 772.0755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008320000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 811.0, "quote_volume": 33.8187, "trades": 1, "taker_buy_volume": 811.0, "taker_buy_quote": 33.8187}, {"ts": 1772008380000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 546.0, "quote_volume": 22.7825, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 22.7825}, {"ts": 1772008440000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 9520.0, "quote_volume": 397.0097, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 10.7426}, {"ts": 1772008500000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 5789.0, "quote_volume": 241.9802, "trades": 3, "taker_buy_volume": 5789.0, "taker_buy_quote": 241.9802}, {"ts": 1772008560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008620000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3600.0, "quote_volume": 150.12, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 320.0, "quote_volume": 13.356, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 5.016}, {"ts": 1772008740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008800000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 5938.0, "quote_volume": 247.6146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008860000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008920000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 2256.0, "quote_volume": 93.8496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008980000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009040000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3200.0, "quote_volume": 133.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009100000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 382.0, "quote_volume": 15.8912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009160000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 7815.0, "quote_volume": 325.104, "trades": 5, "taker_buy_volume": 7815.0, "taker_buy_quote": 325.104}, {"ts": 1772009220000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 23376.0, "quote_volume": 972.4416, "trades": 16, "taker_buy_volume": 19891.0, "taker_buy_quote": 827.4656}, {"ts": 1772009280000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 8397.0, "quote_volume": 349.3295, "trades": 3, "taker_buy_volume": 8397.0, "taker_buy_quote": 349.3295}, {"ts": 1772009340000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009400000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 6600.0, "quote_volume": 274.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009460000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 4344.0, "quote_volume": 180.7247, "trades": 3, "taker_buy_volume": 4344.0, "taker_buy_quote": 180.7247}, {"ts": 1772009520000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009580000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009640000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2847.0, "quote_volume": 118.7199, "trades": 2, "taker_buy_volume": 2847.0, "taker_buy_quote": 118.7199}, {"ts": 1772009700000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009760000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009820000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3648.0, "quote_volume": 152.1216, "trades": 4, "taker_buy_volume": 327.0, "taker_buy_quote": 13.6359}, {"ts": 1772009880000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 23980.0, "quote_volume": 999.966, "trades": 7, "taker_buy_volume": 22457.0, "taker_buy_quote": 936.4569}, {"ts": 1772009940000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010000000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010060000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 3807.0, "quote_volume": 158.1317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010120000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 328.0, "quote_volume": 13.6448, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 13.6448}, {"ts": 1772010240000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3947.0, "quote_volume": 164.1952, "trades": 2, "taker_buy_volume": 3947.0, "taker_buy_quote": 164.1952}, {"ts": 1772010300000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 4014.0, "quote_volume": 167.3838, "trades": 3, "taker_buy_volume": 4014.0, "taker_buy_quote": 167.3838}, {"ts": 1772010360000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 26972.0, "quote_volume": 1122.0352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010420000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 274.0, "quote_volume": 11.3984, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.3984}, {"ts": 1772010480000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1080.0, "quote_volume": 45.036, "trades": 2, "taker_buy_volume": 1080.0, "taker_buy_quote": 45.036}, {"ts": 1772010540000, "open": 0.0418, "high": 0.0423, "low": 0.0418, "close": 0.0421, "volume": 274755.0, "quote_volume": 11557.1072, "trades": 93, "taker_buy_volume": 201036.0, "taker_buy_quote": 8458.0858}, {"ts": 1772010600000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 940.0, "quote_volume": 39.668, "trades": 3, "taker_buy_volume": 940.0, "taker_buy_quote": 39.668}, {"ts": 1772010660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 324.0, "quote_volume": 13.6728, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.6728}, {"ts": 1772010720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 713.0, "quote_volume": 30.0886, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.0014}, {"ts": 1772010780000, "open": 0.0422, "high": 0.0424, "low": 0.0422, "close": 0.0424, "volume": 101955.0, "quote_volume": 4320.0826, "trades": 30, "taker_buy_volume": 91011.0, "taker_buy_quote": 3856.0714}, {"ts": 1772010840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 807.0, "quote_volume": 34.2168, "trades": 1, "taker_buy_volume": 807.0, "taker_buy_quote": 34.2168}, {"ts": 1772010900000, "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 67226.0, "quote_volume": 2854.7577, "trades": 15, "taker_buy_volume": 45619.0, "taker_buy_quote": 1937.2194}, {"ts": 1772010960000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 29733.0, "quote_volume": 1265.8809, "trades": 15, "taker_buy_volume": 16565.0, "taker_buy_quote": 705.669}, {"ts": 1772011020000, "open": 0.0425, "high": 0.0427, "low": 0.0425, "close": 0.0425, "volume": 6319.0, "quote_volume": 268.6961, "trades": 9, "taker_buy_volume": 6036.0, "taker_buy_quote": 256.6686}, {"ts": 1772011080000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 9512.0, "quote_volume": 404.3378, "trades": 2, "taker_buy_volume": 778.0, "taker_buy_quote": 33.1428}, {"ts": 1772011140000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3870.0, "quote_volume": 164.475, "trades": 2, "taker_buy_volume": 3870.0, "taker_buy_quote": 164.475}, {"ts": 1772011200000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011260000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 4374.0, "quote_volume": 186.3073, "trades": 4, "taker_buy_volume": 4123.0, "taker_buy_quote": 175.6398}, {"ts": 1772011320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011440000, "open": 0.0426, "high": 0.0428, "low": 0.0426, "close": 0.0428, "volume": 42701.0, "quote_volume": 1824.1712, "trades": 17, "taker_buy_volume": 23886.0, "taker_buy_quote": 1019.9322}, {"ts": 1772011500000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 1118.0, "quote_volume": 47.7942, "trades": 4, "taker_buy_volume": 556.0, "taker_buy_quote": 23.7968}, {"ts": 1772011560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 233.0, "quote_volume": 9.9724, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.9724}, {"ts": 1772011620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011680000, "open": 0.0427, "high": 0.0427, "low": 0.0425, "close": 0.0425, "volume": 15555.0, "quote_volume": 662.4153, "trades": 9, "taker_buy_volume": 138.0, "taker_buy_quote": 5.865}, {"ts": 1772011740000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 20991.0, "quote_volume": 892.6518, "trades": 8, "taker_buy_volume": 20991.0, "taker_buy_quote": 892.6518}, {"ts": 1772011800000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3475.0, "quote_volume": 148.035, "trades": 3, "taker_buy_volume": 3475.0, "taker_buy_quote": 148.035}, {"ts": 1772011860000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011920000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011980000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012040000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 4627.0, "quote_volume": 197.0971, "trades": 5, "taker_buy_volume": 896.0, "taker_buy_quote": 38.1696}, {"ts": 1772012100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9686.0, "quote_volume": 411.655, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012340000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 4315.0, "quote_volume": 183.7208, "trades": 4, "taker_buy_volume": 3333.0, "taker_buy_quote": 141.9858}, {"ts": 1772012460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3855.0, "quote_volume": 164.223, "trades": 2, "taker_buy_volume": 3855.0, "taker_buy_quote": 164.223}, {"ts": 1772012520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 469.0, "quote_volume": 19.9794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1100.0, "quote_volume": 46.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 330.0, "quote_volume": 14.058, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 14.058}, {"ts": 1772012820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 17096.0, "quote_volume": 726.58, "trades": 7, "taker_buy_volume": 7200.0, "taker_buy_quote": 306.0}, {"ts": 1772012880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013300000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 34210.0, "quote_volume": 1452.6325, "trades": 11, "taker_buy_volume": 3600.0, "taker_buy_quote": 153.0}, {"ts": 1772013360000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 684.0, "quote_volume": 29.0016, "trades": 2, "taker_buy_volume": 684.0, "taker_buy_quote": 29.0016}, {"ts": 1772013420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 44985.0, "quote_volume": 1902.8655, "trades": 10, "taker_buy_volume": 8985.0, "taker_buy_quote": 380.0655}, {"ts": 1772013480000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 7655.0, "quote_volume": 323.8208, "trades": 4, "taker_buy_volume": 7655.0, "taker_buy_quote": 323.8208}, {"ts": 1772013540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013600000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 236.0, "quote_volume": 9.9828, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 9.9828}, {"ts": 1772013780000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 32098.0, "quote_volume": 1358.5745, "trades": 11, "taker_buy_volume": 12379.0, "taker_buy_quote": 524.4608}, {"ts": 1772013840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013960000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 20534.0, "quote_volume": 867.6215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 12539.0, "quote_volume": 529.1458, "trades": 4, "taker_buy_volume": 12539.0, "taker_buy_quote": 529.1458}, {"ts": 1772014080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 175.0, "quote_volume": 7.3675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014200000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 18138.0, "quote_volume": 762.926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014320000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 7098.0, "quote_volume": 298.8258, "trades": 4, "taker_buy_volume": 7098.0, "taker_buy_quote": 298.8258}, {"ts": 1772014500000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 14255.0, "quote_volume": 600.9631, "trades": 5, "taker_buy_volume": 11876.0, "taker_buy_quote": 500.8072}, {"ts": 1772014560000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 18241.0, "quote_volume": 768.7745, "trades": 8, "taker_buy_volume": 11884.0, "taker_buy_quote": 501.1448}, {"ts": 1772014620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 364.0, "quote_volume": 15.3244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014680000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014740000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 286.0, "quote_volume": 12.0406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014800000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014860000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014920000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014980000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015100000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3862.0, "quote_volume": 162.9764, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 151.92}, {"ts": 1772015280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 6462.0, "quote_volume": 272.6964, "trades": 2, "taker_buy_volume": 3133.0, "taker_buy_quote": 132.2126}, {"ts": 1772015400000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 10945.0, "quote_volume": 462.9735, "trades": 4, "taker_buy_volume": 10945.0, "taker_buy_quote": 462.9735}, {"ts": 1772015460000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0425, "volume": 17933.0, "quote_volume": 762.4729, "trades": 9, "taker_buy_volume": 12202.0, "taker_buy_quote": 519.004}, {"ts": 1772015520000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 14031.0, "quote_volume": 596.8009, "trades": 12, "taker_buy_volume": 1234.0, "taker_buy_quote": 52.5684}, {"ts": 1772015580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 187.0, "quote_volume": 7.8914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015820000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 300.0, "quote_volume": 12.69, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.69}, {"ts": 1772016060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016240000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 42001.0, "quote_volume": 1774.0649, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 20522.0, "quote_volume": 868.9054, "trades": 7, "taker_buy_volume": 20522.0, "taker_buy_quote": 868.9054}, {"ts": 1772016360000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 1057.0, "quote_volume": 44.7365, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 10.7696}, {"ts": 1772016420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1034.0, "quote_volume": 43.8416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 12698.0, "quote_volume": 538.3952, "trades": 6, "taker_buy_volume": 7051.0, "taker_buy_quote": 298.9624}, {"ts": 1772016540000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 11792.0, "quote_volume": 500.4744, "trades": 4, "taker_buy_volume": 11792.0, "taker_buy_quote": 500.4744}, {"ts": 1772016600000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 13162.0, "quote_volume": 557.9703, "trades": 5, "taker_buy_volume": 12177.0, "taker_buy_quote": 516.3048}, {"ts": 1772016660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4075.0, "quote_volume": 172.78, "trades": 3, "taker_buy_volume": 4075.0, "taker_buy_quote": 172.78}, {"ts": 1772016960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 778.0, "quote_volume": 32.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017140000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017200000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 2847.0, "quote_volume": 120.4281, "trades": 1, "taker_buy_volume": 2847.0, "taker_buy_quote": 120.4281}, {"ts": 1772017260000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017320000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 307.0, "quote_volume": 12.9861, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.9861}, {"ts": 1772017380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 138.0, "quote_volume": 5.8374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017500000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 2856.0, "quote_volume": 120.7265, "trades": 3, "taker_buy_volume": 2375.0, "taker_buy_quote": 100.4283}, {"ts": 1772017560000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 968.0, "quote_volume": 40.8982, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 20.5578}, {"ts": 1772017620000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 17274.0, "quote_volume": 730.6407, "trades": 7, "taker_buy_volume": 16779.0, "taker_buy_quote": 709.7517}, {"ts": 1772017680000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6253.0, "quote_volume": 264.5019, "trades": 3, "taker_buy_volume": 2653.0, "taker_buy_quote": 112.2219}, {"ts": 1772017740000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 738.0, "quote_volume": 31.2174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 598.0, "quote_volume": 25.2954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 807.0, "quote_volume": 34.1361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 689.0, "quote_volume": 29.1447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 5370.0, "quote_volume": 227.151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 298.0, "quote_volume": 12.6054, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.6054}, {"ts": 1772018280000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018340000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 13801.0, "quote_volume": 585.5479, "trades": 9, "taker_buy_volume": 10766.0, "taker_buy_quote": 456.8639}, {"ts": 1772018400000, "open": 0.0425, "high": 0.0428, "low": 0.0425, "close": 0.0427, "volume": 63376.0, "quote_volume": 2708.1092, "trades": 28, "taker_buy_volume": 40114.0, "taker_buy_quote": 1714.9692}, {"ts": 1772018460000, "open": 0.0427, "high": 0.043, "low": 0.0427, "close": 0.0429, "volume": 309561.0, "quote_volume": 13266.764, "trades": 65, "taker_buy_volume": 258999.0, "taker_buy_quote": 11103.9765}, {"ts": 1772018520000, "open": 0.0429, "high": 0.0432, "low": 0.0429, "close": 0.0431, "volume": 77490.0, "quote_volume": 3338.2243, "trades": 28, "taker_buy_volume": 19060.0, "taker_buy_quote": 820.8764}, {"ts": 1772018580000, "open": 0.0431, "high": 0.0431, "low": 0.0428, "close": 0.0428, "volume": 98597.0, "quote_volume": 4233.8679, "trades": 38, "taker_buy_volume": 26579.0, "taker_buy_quote": 1140.7979}, {"ts": 1772018640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4689.0, "quote_volume": 201.1581, "trades": 4, "taker_buy_volume": 4689.0, "taker_buy_quote": 201.1581}, {"ts": 1772018700000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 12211.0, "quote_volume": 524.9663, "trades": 6, "taker_buy_volume": 11144.0, "taker_buy_quote": 479.192}, {"ts": 1772018760000, "open": 0.043, "high": 0.0435, "low": 0.043, "close": 0.0434, "volume": 92781.0, "quote_volume": 4018.3838, "trades": 48, "taker_buy_volume": 64622.0, "taker_buy_quote": 2798.7389}, {"ts": 1772018820000, "open": 0.0434, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 185604.0, "quote_volume": 8052.8161, "trades": 68, "taker_buy_volume": 116331.0, "taker_buy_quote": 5050.8382}, {"ts": 1772018880000, "open": 0.0434, "high": 0.0439, "low": 0.0433, "close": 0.0433, "volume": 235993.0, "quote_volume": 10283.6382, "trades": 70, "taker_buy_volume": 143864.0, "taker_buy_quote": 6279.7634}, {"ts": 1772018940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3818.0, "quote_volume": 165.3194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019000000, "open": 0.0433, "high": 0.0434, "low": 0.0431, "close": 0.0432, "volume": 69586.0, "quote_volume": 3004.7294, "trades": 25, "taker_buy_volume": 20124.0, "taker_buy_quote": 869.6056}, {"ts": 1772019060000, "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 10497.0, "quote_volume": 453.6617, "trades": 8, "taker_buy_volume": 3562.0, "taker_buy_quote": 154.2346}, {"ts": 1772019120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4899.0, "quote_volume": 211.6368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1110.0, "quote_volume": 47.8838, "trades": 3, "taker_buy_volume": 428.0, "taker_buy_quote": 18.4896}, {"ts": 1772019240000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 62513.0, "quote_volume": 2686.6311, "trades": 19, "taker_buy_volume": 5145.0, "taker_buy_quote": 221.1998}, {"ts": 1772019300000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 22338.0, "quote_volume": 962.5569, "trades": 7, "taker_buy_volume": 17309.0, "taker_buy_quote": 745.807}, {"ts": 1772019360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 11114.0, "quote_volume": 480.1248, "trades": 5, "taker_buy_volume": 11114.0, "taker_buy_quote": 480.1248}, {"ts": 1772019420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 462.0, "quote_volume": 19.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019480000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 9919.0, "quote_volume": 428.4834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019540000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 19539.0, "quote_volume": 840.3125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 10400.0, "quote_volume": 445.12, "trades": 5, "taker_buy_volume": 539.0, "taker_buy_quote": 23.0692}, {"ts": 1772019660000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 12150.0, "quote_volume": 522.0616, "trades": 6, "taker_buy_volume": 12150.0, "taker_buy_quote": 522.0616}, {"ts": 1772019720000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 17149.0, "quote_volume": 737.968, "trades": 7, "taker_buy_volume": 13909.0, "taker_buy_quote": 598.648}, {"ts": 1772019780000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 9679.0, "quote_volume": 416.537, "trades": 5, "taker_buy_volume": 9679.0, "taker_buy_quote": 416.537}, {"ts": 1772019840000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 27776.0, "quote_volume": 1196.6962, "trades": 10, "taker_buy_volume": 24185.0, "taker_buy_quote": 1042.2568}, {"ts": 1772019900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 16955.0, "quote_volume": 730.7605, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 129.3}, {"ts": 1772019960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1431.0, "quote_volume": 61.6761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4113.0, "quote_volume": 177.2703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 22157.0, "quote_volume": 952.751, "trades": 7, "taker_buy_volume": 7931.0, "taker_buy_quote": 341.033}, {"ts": 1772020140000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 4767.0, "quote_volume": 205.382, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 11.7232}, {"ts": 1772020200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 761.0, "quote_volume": 32.723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 22034.0, "quote_volume": 946.8306, "trades": 7, "taker_buy_volume": 12120.0, "taker_buy_quote": 521.16}, {"ts": 1772020500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3876.0, "quote_volume": 166.668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 11143.0, "quote_volume": 479.149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1132.0, "quote_volume": 48.5628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 30079.0, "quote_volume": 1290.3891, "trades": 8, "taker_buy_volume": 3600.0, "taker_buy_quote": 154.44}, {"ts": 1772020860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 10085.0, "quote_volume": 432.6465, "trades": 8, "taker_buy_volume": 8407.0, "taker_buy_quote": 360.6603}, {"ts": 1772020920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020980000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 13465.0, "quote_volume": 578.1005, "trades": 7, "taker_buy_volume": 10975.0, "taker_buy_quote": 471.5285}, {"ts": 1772021040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021100000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 34486.0, "quote_volume": 1485.0443, "trades": 9, "taker_buy_volume": 34348.0, "taker_buy_quote": 1479.0965}, {"ts": 1772021160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 29881.0, "quote_volume": 1290.8592, "trades": 6, "taker_buy_volume": 29881.0, "taker_buy_quote": 1290.8592}, {"ts": 1772021220000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 12634.0, "quote_volume": 547.0226, "trades": 4, "taker_buy_volume": 12338.0, "taker_buy_quote": 534.2354}, {"ts": 1772021280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1560.0, "quote_volume": 67.392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 534.0, "quote_volume": 23.0688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 8178.0, "quote_volume": 353.2896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 278.0, "quote_volume": 12.0096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 14778.0, "quote_volume": 637.554, "trades": 5, "taker_buy_volume": 311.0, "taker_buy_quote": 13.4663}, {"ts": 1772021700000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 22826.0, "quote_volume": 992.5027, "trades": 12, "taker_buy_volume": 22826.0, "taker_buy_quote": 992.5027}, {"ts": 1772021760000, "open": 0.0436, "high": 0.0436, "low": 0.0434, "close": 0.0434, "volume": 115652.0, "quote_volume": 5031.0339, "trades": 34, "taker_buy_volume": 40650.0, "taker_buy_quote": 1770.6009}, {"ts": 1772021820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 11294.0, "quote_volume": 490.1596, "trades": 11, "taker_buy_volume": 11018.0, "taker_buy_quote": 478.1812}, {"ts": 1772021880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3869.0, "quote_volume": 167.9146, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.6746}, {"ts": 1772021940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3875.0, "quote_volume": 168.175, "trades": 3, "taker_buy_volume": 3875.0, "taker_buy_quote": 168.175}, {"ts": 1772022000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3600.0, "quote_volume": 156.24, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 156.24}, {"ts": 1772022120000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 60436.0, "quote_volume": 2622.422, "trades": 16, "taker_buy_volume": 31608.0, "taker_buy_quote": 1371.7872}, {"ts": 1772022180000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 8639.0, "quote_volume": 374.5126, "trades": 6, "taker_buy_volume": 4439.0, "taker_buy_quote": 192.6526}, {"ts": 1772022240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3669.0, "quote_volume": 158.8677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3600.0, "quote_volume": 155.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 12254.0, "quote_volume": 529.3728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 14698.0, "quote_volume": 634.9536, "trades": 4, "taker_buy_volume": 11098.0, "taker_buy_quote": 479.4336}, {"ts": 1772022480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7226.0, "quote_volume": 312.8858, "trades": 4, "taker_buy_volume": 7226.0, "taker_buy_quote": 312.8858}, {"ts": 1772022600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3485.0, "quote_volume": 150.9005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022660000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1398.0, "quote_volume": 60.4051, "trades": 3, "taker_buy_volume": 115.0, "taker_buy_quote": 4.9795}, {"ts": 1772022720000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 14128.0, "quote_volume": 610.1496, "trades": 4, "taker_buy_volume": 12328.0, "taker_buy_quote": 532.5696}, {"ts": 1772022780000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 20752.0, "quote_volume": 896.4864, "trades": 5, "taker_buy_volume": 4399.0, "taker_buy_quote": 190.0368}, {"ts": 1772022840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022900000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 939.0, "quote_volume": 40.4709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 198102.0, "quote_volume": 8538.1962, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 155.16}, {"ts": 1772023080000, "open": 0.043, "high": 0.043, "low": 0.0427, "close": 0.0427, "volume": 160922.0, "quote_volume": 6883.1947, "trades": 40, "taker_buy_volume": 23210.0, "taker_buy_quote": 994.4652}, {"ts": 1772023140000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 4168.0, "quote_volume": 177.9036, "trades": 4, "taker_buy_volume": 3468.0, "taker_buy_quote": 148.0836}, {"ts": 1772023200000, "open": 0.0426, "high": 0.0426, "low": 0.0424, "close": 0.0425, "volume": 271335.0, "quote_volume": 11527.4037, "trades": 40, "taker_buy_volume": 56732.0, "taker_buy_quote": 2411.432}, {"ts": 1772023260000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023320000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0424, "volume": 81600.0, "quote_volume": 3459.1958, "trades": 22, "taker_buy_volume": 36000.0, "taker_buy_quote": 1526.4}, {"ts": 1772023380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 59913.0, "quote_volume": 2540.3112, "trades": 9, "taker_buy_volume": 53364.0, "taker_buy_quote": 2262.6336}, {"ts": 1772023440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023500000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 54057.0, "quote_volume": 2297.4225, "trades": 15, "taker_buy_volume": 46857.0, "taker_buy_quote": 1991.4225}, {"ts": 1772023560000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 49634.0, "quote_volume": 2102.6605, "trades": 14, "taker_buy_volume": 2000.0, "taker_buy_quote": 84.6}, {"ts": 1772023620000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 67791.0, "quote_volume": 2869.1493, "trades": 17, "taker_buy_volume": 58351.0, "taker_buy_quote": 2469.8373}, {"ts": 1772023680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 43182.0, "quote_volume": 1822.2804, "trades": 10, "taker_buy_volume": 36000.0, "taker_buy_quote": 1519.2}, {"ts": 1772023740000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 32478.0, "quote_volume": 1372.6956, "trades": 11, "taker_buy_volume": 14040.0, "taker_buy_quote": 593.892}, {"ts": 1772023800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 36938.0, "quote_volume": 1562.4774, "trades": 20, "taker_buy_volume": 31807.0, "taker_buy_quote": 1345.4361}, {"ts": 1772023860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 637.0, "quote_volume": 26.9451, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 26.9451}, {"ts": 1772023980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 13956.0, "quote_volume": 590.3388, "trades": 7, "taker_buy_volume": 6280.0, "taker_buy_quote": 265.644}, {"ts": 1772024040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 5230.0, "quote_volume": 221.229, "trades": 4, "taker_buy_volume": 5230.0, "taker_buy_quote": 221.229}, {"ts": 1772024100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 146.0, "quote_volume": 6.1758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024160000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3891.0, "quote_volume": 164.5893, "trades": 3, "taker_buy_volume": 3891.0, "taker_buy_quote": 164.5893}, {"ts": 1772024280000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024340000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 29134.0, "quote_volume": 1232.3682, "trades": 10, "taker_buy_volume": 21496.0, "taker_buy_quote": 909.2808}, {"ts": 1772024400000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 9894.0, "quote_volume": 419.1741, "trades": 6, "taker_buy_volume": 9894.0, "taker_buy_quote": 419.1741}, {"ts": 1772024460000, "open": 0.0424, "high": 0.0427, "low": 0.0423, "close": 0.0427, "volume": 48672.0, "quote_volume": 2071.373, "trades": 15, "taker_buy_volume": 36973.0, "taker_buy_quote": 1574.9213}, {"ts": 1772024520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 319.0, "quote_volume": 13.5894, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.5894}, {"ts": 1772024580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 335.0, "quote_volume": 14.271, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 14.271}, {"ts": 1772024640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 4038.0, "quote_volume": 172.0188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 6878.0, "quote_volume": 293.0028, "trades": 4, "taker_buy_volume": 6878.0, "taker_buy_quote": 293.0028}, {"ts": 1772024760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024820000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024880000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 32731.0, "quote_volume": 1395.1407, "trades": 9, "taker_buy_volume": 18887.0, "taker_buy_quote": 805.3863}, {"ts": 1772024940000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 13031.0, "quote_volume": 556.3967, "trades": 5, "taker_buy_volume": 12761.0, "taker_buy_quote": 544.8947}, {"ts": 1772025000000, "open": 0.0428, "high": 0.0431, "low": 0.0428, "close": 0.0429, "volume": 155900.0, "quote_volume": 6696.2167, "trades": 49, "taker_buy_volume": 111499.0, "taker_buy_quote": 4793.5237}, {"ts": 1772025060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 16224.0, "quote_volume": 694.3872, "trades": 4, "taker_buy_volume": 8586.0, "taker_buy_quote": 367.4808}, {"ts": 1772025120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3900.0, "quote_volume": 166.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025240000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 6269.0, "quote_volume": 267.6863, "trades": 3, "taker_buy_volume": 6269.0, "taker_buy_quote": 267.6863}, {"ts": 1772025300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3984.0, "quote_volume": 170.1168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025660000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 14034.0, "quote_volume": 598.9033, "trades": 5, "taker_buy_volume": 6949.0, "taker_buy_quote": 296.7223}, {"ts": 1772025720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025780000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025840000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 9324.0, "quote_volume": 398.3355, "trades": 4, "taker_buy_volume": 2347.0, "taker_buy_quote": 100.4176}, {"ts": 1772025900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 339.0, "quote_volume": 14.4753, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 14.4753}, {"ts": 1772025960000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 15900.0, "quote_volume": 679.0678, "trades": 9, "taker_buy_volume": 8400.0, "taker_buy_quote": 358.8178}, {"ts": 1772026020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4902.0, "quote_volume": 209.8056, "trades": 3, "taker_buy_volume": 4902.0, "taker_buy_quote": 209.8056}, {"ts": 1772026200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 878.0, "quote_volume": 37.5784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 5615.0, "quote_volume": 240.8835, "trades": 4, "taker_buy_volume": 5615.0, "taker_buy_quote": 240.8835}, {"ts": 1772026620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026680000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 34049.0, "quote_volume": 1465.8641, "trades": 10, "taker_buy_volume": 33528.0, "taker_buy_quote": 1443.4611}, {"ts": 1772026740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 261.0, "quote_volume": 11.223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 299.0, "quote_volume": 12.857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026920000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 6582.0, "quote_volume": 283.8756, "trades": 10, "taker_buy_volume": 2982.0, "taker_buy_quote": 128.7156}, {"ts": 1772026980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 13317.0, "quote_volume": 573.9627, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 155.16}, {"ts": 1772027040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3284.0, "quote_volume": 141.5404, "trades": 2, "taker_buy_volume": 3284.0, "taker_buy_quote": 141.5404}, {"ts": 1772027160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7638.0, "quote_volume": 329.1978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027220000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 3517.0, "quote_volume": 151.5594, "trades": 3, "taker_buy_volume": 3284.0, "taker_buy_quote": 141.5404}, {"ts": 1772027280000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 25899.0, "quote_volume": 1115.6909, "trades": 9, "taker_buy_volume": 2325.0, "taker_buy_quote": 100.2075}, {"ts": 1772027340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027400000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0434, "volume": 110699.0, "quote_volume": 4792.1888, "trades": 39, "taker_buy_volume": 109729.0, "taker_buy_quote": 4750.2848}, {"ts": 1772027460000, "open": 0.0433, "high": 0.0434, "low": 0.0432, "close": 0.0434, "volume": 112795.0, "quote_volume": 4886.0722, "trades": 39, "taker_buy_volume": 109195.0, "taker_buy_quote": 4730.5522}, {"ts": 1772027520000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 77348.0, "quote_volume": 3337.6236, "trades": 24, "taker_buy_volume": 24902.0, "taker_buy_quote": 1075.7664}, {"ts": 1772027580000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 14613.0, "quote_volume": 631.779, "trades": 7, "taker_buy_volume": 11574.0, "taker_buy_quote": 500.4942}, {"ts": 1772027640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 5490.0, "quote_volume": 237.168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027700000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 674.0, "quote_volume": 29.0944, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 19.44}, {"ts": 1772027760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027820000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 115621.0, "quote_volume": 4982.7662, "trades": 15, "taker_buy_volume": 104531.0, "taker_buy_quote": 4505.2861}, {"ts": 1772027880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 250.0, "quote_volume": 10.775, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.775}, {"ts": 1772027940000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 9167.0, "quote_volume": 395.9866, "trades": 3, "taker_buy_volume": 9167.0, "taker_buy_quote": 395.9866}, {"ts": 1772028000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 287.0, "quote_volume": 12.3984, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 12.3984}, {"ts": 1772028240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 13345.0, "quote_volume": 577.8385, "trades": 7, "taker_buy_volume": 12379.0, "taker_buy_quote": 536.0107}, {"ts": 1772028360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 449.0, "quote_volume": 19.4866, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 5.9892}, {"ts": 1772028420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028480000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 18368.0, "quote_volume": 797.1558, "trades": 6, "taker_buy_volume": 4325.0, "taker_buy_quote": 187.705}, {"ts": 1772028540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 10186.0, "quote_volume": 441.0538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 5536.0, "quote_volume": 239.7088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4236.0, "quote_volume": 183.4188, "trades": 4, "taker_buy_volume": 3270.0, "taker_buy_quote": 141.591}, {"ts": 1772028840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028960000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 27756.0, "quote_volume": 1206.4761, "trades": 10, "taker_buy_volume": 27616.0, "taker_buy_quote": 1200.4001}, {"ts": 1772029020000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 3598.0, "quote_volume": 156.167, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 6.003}, {"ts": 1772029080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029260000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 35660.0, "quote_volume": 1554.3995, "trades": 11, "taker_buy_volume": 35660.0, "taker_buy_quote": 1554.3995}, {"ts": 1772029320000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 37987.0, "quote_volume": 1652.5236, "trades": 12, "taker_buy_volume": 6110.0, "taker_buy_quote": 265.8465}, {"ts": 1772029380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 234.0, "quote_volume": 10.179, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.179}, {"ts": 1772029440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3300.0, "quote_volume": 143.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029800000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 18293.0, "quote_volume": 793.9276, "trades": 9, "taker_buy_volume": 3714.0, "taker_buy_quote": 161.199}, {"ts": 1772029860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4547.0, "quote_volume": 196.8851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029920000, "open": 0.0434, "high": 0.0434, "low": 0.0431, "close": 0.0432, "volume": 71677.0, "quote_volume": 3100.7698, "trades": 20, "taker_buy_volume": 47483.0, "taker_buy_quote": 2054.1576}, {"ts": 1772029980000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 32772.0, "quote_volume": 1415.0442, "trades": 8, "taker_buy_volume": 22110.0, "taker_buy_quote": 955.152}, {"ts": 1772030040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030100000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 19389.0, "quote_volume": 838.6243, "trades": 4, "taker_buy_volume": 9734.0, "taker_buy_quote": 421.4822}, {"ts": 1772030160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 2050.0, "quote_volume": 88.56, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 12.8304}, {"ts": 1772030220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 28567.0, "quote_volume": 1231.2377, "trades": 7, "taker_buy_volume": 16152.0, "taker_buy_quote": 696.1512}, {"ts": 1772030280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030400000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 10359.0, "quote_volume": 446.4639, "trades": 9, "taker_buy_volume": 4650.0, "taker_buy_quote": 200.6169}, {"ts": 1772030460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 387.0, "quote_volume": 16.641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 8324.0, "quote_volume": 357.0996, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 154.44}, {"ts": 1772030640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 20418.0, "quote_volume": 877.974, "trades": 6, "taker_buy_volume": 12770.0, "taker_buy_quote": 549.11}, {"ts": 1772030700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 968.0, "quote_volume": 41.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 11114.0, "quote_volume": 479.0134, "trades": 5, "taker_buy_volume": 4650.0, "taker_buy_quote": 200.415}, {"ts": 1772030820000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 2576.0, "quote_volume": 111.0507, "trades": 3, "taker_buy_volume": 2576.0, "taker_buy_quote": 111.0507}, {"ts": 1772030880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030940000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 20960.0, "quote_volume": 905.578, "trades": 14, "taker_buy_volume": 9145.0, "taker_buy_quote": 395.17}, {"ts": 1772031000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031120000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 16849.0, "quote_volume": 728.7317, "trades": 6, "taker_buy_volume": 4949.0, "taker_buy_quote": 214.2917}, {"ts": 1772031180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 6977.0, "quote_volume": 301.4064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6142.0, "quote_volume": 265.9486, "trades": 3, "taker_buy_volume": 2651.0, "taker_buy_quote": 114.7883}, {"ts": 1772031300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3906.0, "quote_volume": 169.5204, "trades": 5, "taker_buy_volume": 2894.0, "taker_buy_quote": 125.5996}, {"ts": 1772031540000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 26551.0, "quote_volume": 1154.8673, "trades": 11, "taker_buy_volume": 21953.0, "taker_buy_quote": 954.9555}, {"ts": 1772031600000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 107509.0, "quote_volume": 4665.5013, "trades": 24, "taker_buy_volume": 8511.0, "taker_buy_quote": 368.9881}, {"ts": 1772031660000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 8633.0, "quote_volume": 373.8533, "trades": 4, "taker_buy_volume": 5033.0, "taker_buy_quote": 217.9733}, {"ts": 1772031720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 8320.0, "quote_volume": 361.088, "trades": 3, "taker_buy_volume": 8320.0, "taker_buy_quote": 361.088}, {"ts": 1772031780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3600.0, "quote_volume": 156.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031840000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 17466.0, "quote_volume": 758.6588, "trades": 10, "taker_buy_volume": 2744.0, "taker_buy_quote": 119.364}, {"ts": 1772031900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2211.0, "quote_volume": 95.9574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 616.0, "quote_volume": 26.6728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 8156.0, "quote_volume": 353.9704, "trades": 6, "taker_buy_volume": 4618.0, "taker_buy_quote": 200.4212}, {"ts": 1772032080000, "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 18025.0, "quote_volume": 782.1559, "trades": 8, "taker_buy_volume": 10825.0, "taker_buy_quote": 470.0359}, {"ts": 1772032140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 17448.0, "quote_volume": 757.2432, "trades": 9, "taker_buy_volume": 9236.0, "taker_buy_quote": 400.8424}, {"ts": 1772032260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032380000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 5868.0, "quote_volume": 254.4444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 800.0, "quote_volume": 34.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3184.0, "quote_volume": 138.504, "trades": 3, "taker_buy_volume": 3184.0, "taker_buy_quote": 138.504}, {"ts": 1772032620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2298.0, "quote_volume": 100.1928, "trades": 1, "taker_buy_volume": 2298.0, "taker_buy_quote": 100.1928}, {"ts": 1772032680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4144.0, "quote_volume": 180.6784, "trades": 4, "taker_buy_volume": 2298.0, "taker_buy_quote": 100.1928}, {"ts": 1772032740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 9013.0, "quote_volume": 392.9668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 344.0, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.9984}, {"ts": 1772032920000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 19624.0, "quote_volume": 852.525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032980000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 33102.0, "quote_volume": 1436.6568, "trades": 8, "taker_buy_volume": 12391.0, "taker_buy_quote": 537.7994}, {"ts": 1772033040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 35418.0, "quote_volume": 1537.1412, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 520.8}, {"ts": 1772033100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3600.0, "quote_volume": 155.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033160000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 23766.0, "quote_volume": 1030.9209, "trades": 15, "taker_buy_volume": 9566.0, "taker_buy_quote": 415.3109}, {"ts": 1772033220000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 13107.0, "quote_volume": 568.8765, "trades": 9, "taker_buy_volume": 9236.0, "taker_buy_quote": 400.9143}, {"ts": 1772033280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3600.0, "quote_volume": 156.24, "trades": 1, "taker_buy_volume": 3600.0, "taker_buy_quote": 156.24}, {"ts": 1772033340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033460000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 18262.0, "quote_volume": 793.6552, "trades": 10, "taker_buy_volume": 7244.0, "taker_buy_quote": 315.114}, {"ts": 1772033520000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 8867.0, "quote_volume": 385.7884, "trades": 7, "taker_buy_volume": 8867.0, "taker_buy_quote": 385.7884}, {"ts": 1772033580000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 33563.0, "quote_volume": 1461.8778, "trades": 12, "taker_buy_volume": 22763.0, "taker_buy_quote": 992.0778}, {"ts": 1772033640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 25863.0, "quote_volume": 1125.0405, "trades": 17, "taker_buy_volume": 25863.0, "taker_buy_quote": 1125.0405}, {"ts": 1772033700000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 5905.0, "quote_volume": 256.9972, "trades": 6, "taker_buy_volume": 5905.0, "taker_buy_quote": 256.9972}, {"ts": 1772033760000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 4596.0, "quote_volume": 200.4515, "trades": 4, "taker_buy_volume": 4596.0, "taker_buy_quote": 200.4515}, {"ts": 1772033820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033940000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 12792.0, "quote_volume": 557.8308, "trades": 8, "taker_buy_volume": 9192.0, "taker_buy_quote": 400.8708}, {"ts": 1772034000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034060000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 3697.0, "quote_volume": 161.2349, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 19.9709}, {"ts": 1772034120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1089.0, "quote_volume": 47.5893, "trades": 1, "taker_buy_volume": 1089.0, "taker_buy_quote": 47.5893}, {"ts": 1772034180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 5893.0, "quote_volume": 257.5241, "trades": 4, "taker_buy_volume": 2293.0, "taker_buy_quote": 100.2041}, {"ts": 1772034240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8186.0, "quote_volume": 357.7282, "trades": 3, "taker_buy_volume": 4586.0, "taker_buy_quote": 200.4082}, {"ts": 1772034300000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 2590.0, "quote_volume": 113.4118, "trades": 2, "taker_buy_volume": 2288.0, "taker_buy_quote": 100.2144}, {"ts": 1772034360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 228.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.9864}, {"ts": 1772034420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 17116.0, "quote_volume": 747.9692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034480000, "open": 0.0437, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 28681.0, "quote_volume": 1253.3357, "trades": 17, "taker_buy_volume": 15493.0, "taker_buy_quote": 677.1585}, {"ts": 1772034540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 7079.0, "quote_volume": 309.3523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 24867.0, "quote_volume": 1084.2012, "trades": 7, "taker_buy_volume": 3738.0, "taker_buy_quote": 162.9768}, {"ts": 1772034720000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 65675.0, "quote_volume": 2862.9323, "trades": 15, "taker_buy_volume": 37177.0, "taker_buy_quote": 1620.9172}, {"ts": 1772034780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034900000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 13294.0, "quote_volume": 581.3664, "trades": 7, "taker_buy_volume": 8682.0, "taker_buy_quote": 379.822}, {"ts": 1772034960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 43855.0, "quote_volume": 1912.078, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035080000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 6560.0, "quote_volume": 286.042, "trades": 21, "taker_buy_volume": 6560.0, "taker_buy_quote": 286.042}, {"ts": 1772035140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035200000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 14450.0, "quote_volume": 631.4782, "trades": 6, "taker_buy_volume": 12428.0, "taker_buy_quote": 543.1168}, {"ts": 1772035260000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 20057.0, "quote_volume": 876.5636, "trades": 11, "taker_buy_volume": 11388.0, "taker_buy_quote": 497.7283}, {"ts": 1772035320000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 4586.0, "quote_volume": 200.4797, "trades": 4, "taker_buy_volume": 4586.0, "taker_buy_quote": 200.4797}, {"ts": 1772035380000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 6879.0, "quote_volume": 300.8133, "trades": 6, "taker_buy_volume": 6879.0, "taker_buy_quote": 300.8133}, {"ts": 1772035440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 6796.0, "quote_volume": 296.9852, "trades": 1, "taker_buy_volume": 6796.0, "taker_buy_quote": 296.9852}, {"ts": 1772035500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3920.0, "quote_volume": 171.304, "trades": 2, "taker_buy_volume": 3920.0, "taker_buy_quote": 171.304}, {"ts": 1772035560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1142.0, "quote_volume": 50.0196, "trades": 1, "taker_buy_volume": 1142.0, "taker_buy_quote": 50.0196}, {"ts": 1772035680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 23626.0, "quote_volume": 1032.4562, "trades": 9, "taker_buy_volume": 7803.0, "taker_buy_quote": 340.9911}, {"ts": 1772035740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 11087.0, "quote_volume": 483.3932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8805.0, "quote_volume": 384.7785, "trades": 5, "taker_buy_volume": 7801.0, "taker_buy_quote": 340.9037}, {"ts": 1772035860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035920000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 17286.0, "quote_volume": 757.0121, "trades": 6, "taker_buy_volume": 16139.0, "taker_buy_quote": 706.8882}, {"ts": 1772035980000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 12812.0, "quote_volume": 560.1132, "trades": 5, "taker_buy_volume": 2288.0, "taker_buy_quote": 100.2144}, {"ts": 1772036040000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 11495.0, "quote_volume": 501.7392, "trades": 6, "taker_buy_volume": 4586.0, "taker_buy_quote": 200.5068}, {"ts": 1772036100000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 8186.0, "quote_volume": 357.8268, "trades": 5, "taker_buy_volume": 4586.0, "taker_buy_quote": 200.5068}, {"ts": 1772036160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036220000, "open": 0.0438, "high": 0.0439, "low": 0.0437, "close": 0.0438, "volume": 17055.0, "quote_volume": 747.0246, "trades": 11, "taker_buy_volume": 13052.0, "taker_buy_quote": 571.7444}, {"ts": 1772036280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2994.0, "quote_volume": 131.1372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036460000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 20737.0, "quote_volume": 910.0654, "trades": 8, "taker_buy_volume": 16928.0, "taker_buy_quote": 743.1392}, {"ts": 1772036520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036760000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036880000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 358.0, "quote_volume": 15.7385, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 9.812}, {"ts": 1772036940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 356.0, "quote_volume": 15.664, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 15.664}, {"ts": 1772037120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037180000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 8579.0, "quote_volume": 376.6408, "trades": 5, "taker_buy_volume": 227.0, "taker_buy_quote": 9.988}, {"ts": 1772037240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 184923.0, "quote_volume": 8099.6274, "trades": 29, "taker_buy_volume": 14478.0, "taker_buy_quote": 634.1364}, {"ts": 1772037300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4174.0, "quote_volume": 182.8212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037420000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 9809.0, "quote_volume": 429.615, "trades": 4, "taker_buy_volume": 9617.0, "taker_buy_quote": 421.2246}, {"ts": 1772037480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4576.0, "quote_volume": 200.4288, "trades": 2, "taker_buy_volume": 4576.0, "taker_buy_quote": 200.4288}, {"ts": 1772037540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2807.0, "quote_volume": 122.6659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037660000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 16341.0, "quote_volume": 715.6057, "trades": 11, "taker_buy_volume": 11440.0, "taker_buy_quote": 501.072}, {"ts": 1772037720000, "open": 0.0438, "high": 0.0439, "low": 0.0437, "close": 0.0437, "volume": 2753.0, "quote_volume": 120.5823, "trades": 4, "taker_buy_volume": 2525.0, "taker_buy_quote": 110.6187}, {"ts": 1772037780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2389.0, "quote_volume": 104.6382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037840000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 4649.0, "quote_volume": 203.3162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037960000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 2589.0, "quote_volume": 113.5952, "trades": 3, "taker_buy_volume": 2288.0, "taker_buy_quote": 100.4114}, {"ts": 1772038020000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 4288.0, "quote_volume": 188.0089, "trades": 3, "taker_buy_volume": 4288.0, "taker_buy_quote": 188.0089}, {"ts": 1772038080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3600.0, "quote_volume": 157.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3600.0, "quote_volume": 157.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4576.0, "quote_volume": 200.4288, "trades": 4, "taker_buy_volume": 4576.0, "taker_buy_quote": 200.4288}, {"ts": 1772038440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1175.0, "quote_volume": 51.5825, "trades": 1, "taker_buy_volume": 1175.0, "taker_buy_quote": 51.5825}, {"ts": 1772038620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1138.0, "quote_volume": 49.8444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2387.0, "quote_volume": 104.5506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 162.0, "quote_volume": 7.0956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038860000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.044, "volume": 63675.0, "quote_volume": 2797.0612, "trades": 16, "taker_buy_volume": 52875.0, "taker_buy_quote": 2321.8612}, {"ts": 1772038920000, "open": 0.044, "high": 0.0441, "low": 0.0439, "close": 0.044, "volume": 18342.0, "quote_volume": 806.8228, "trades": 8, "taker_buy_volume": 4554.0, "taker_buy_quote": 200.4714}, {"ts": 1772038980000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 6375.0, "quote_volume": 280.0902, "trades": 4, "taker_buy_volume": 4560.0, "taker_buy_quote": 200.4117}, {"ts": 1772039040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3491.0, "quote_volume": 153.2549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039160000, "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 242776.0, "quote_volume": 10597.7581, "trades": 35, "taker_buy_volume": 17726.0, "taker_buy_quote": 774.6262}, {"ts": 1772039220000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 1502.0, "quote_volume": 65.6716, "trades": 3, "taker_buy_volume": 1502.0, "taker_buy_quote": 65.6716}, {"ts": 1772039280000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 55436.0, "quote_volume": 2422.5972, "trades": 10, "taker_buy_volume": 19640.0, "taker_buy_quote": 858.312}, {"ts": 1772039340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3190.0, "quote_volume": 139.403, "trades": 3, "taker_buy_volume": 3190.0, "taker_buy_quote": 139.403}, {"ts": 1772039400000, "open": 0.0437, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 180215.0, "quote_volume": 7866.962, "trades": 33, "taker_buy_volume": 52097.0, "taker_buy_quote": 2280.6572}, {"ts": 1772039460000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 109815.0, "quote_volume": 4810.8715, "trades": 157, "taker_buy_volume": 102319.0, "taker_buy_quote": 4482.5467}, {"ts": 1772039520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 9060.0, "quote_volume": 396.828, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 157.68}, {"ts": 1772039580000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 570.0, "quote_volume": 24.932, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.074}, {"ts": 1772039640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 12150.0, "quote_volume": 532.17, "trades": 3, "taker_buy_volume": 12150.0, "taker_buy_quote": 532.17}, {"ts": 1772039880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772039940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 719.0, "quote_volume": 31.4922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 11776.0, "quote_volume": 515.7888, "trades": 13, "taker_buy_volume": 3600.0, "taker_buy_quote": 157.68}, {"ts": 1772040180000, "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 232756.0, "quote_volume": 10167.4714, "trades": 32, "taker_buy_volume": 13788.0, "taker_buy_quote": 602.5356}, {"ts": 1772040240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 17199.0, "quote_volume": 751.5963, "trades": 6, "taker_buy_volume": 17199.0, "taker_buy_quote": 751.5963}, {"ts": 1772040300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040360000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1337.0, "quote_volume": 58.2932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 5643.0, "quote_volume": 246.5991, "trades": 3, "taker_buy_volume": 5643.0, "taker_buy_quote": 246.5991}, {"ts": 1772040600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 26692.0, "quote_volume": 1163.7712, "trades": 51, "taker_buy_volume": 8176.0, "taker_buy_quote": 356.4736}, {"ts": 1772040840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2293.0, "quote_volume": 100.2041, "trades": 1, "taker_buy_volume": 2293.0, "taker_buy_quote": 100.2041}, {"ts": 1772041080000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 18385.0, "quote_volume": 804.8053, "trades": 20, "taker_buy_volume": 18385.0, "taker_buy_quote": 804.8053}, {"ts": 1772041140000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 67693.0, "quote_volume": 2953.5751, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041200000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 16270.0, "quote_volume": 711.0126, "trades": 11, "taker_buy_volume": 12230.0, "taker_buy_quote": 534.4646}, {"ts": 1772041260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041500000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 14867.0, "quote_volume": 649.6743, "trades": 19, "taker_buy_volume": 6150.0, "taker_buy_quote": 268.755}, {"ts": 1772041560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3575.0, "quote_volume": 156.2275, "trades": 2, "taker_buy_volume": 3575.0, "taker_buy_quote": 156.2275}, {"ts": 1772041860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 31942.0, "quote_volume": 1395.8654, "trades": 65, "taker_buy_volume": 137.0, "taker_buy_quote": 5.9869}, {"ts": 1772041920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3145.0, "quote_volume": 137.122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 10002.0, "quote_volume": 436.0872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 318.0, "quote_volume": 13.8648, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 13.8648}, {"ts": 1772042340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042400000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 35354.0, "quote_volume": 1545.4346, "trades": 10, "taker_buy_volume": 35354.0, "taker_buy_quote": 1545.4346}, {"ts": 1772042460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 10259.0, "quote_volume": 448.3183, "trades": 6, "taker_buy_volume": 10259.0, "taker_buy_quote": 448.3183}, {"ts": 1772042520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4155.0, "quote_volume": 181.158, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042580000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 40410.0, "quote_volume": 1765.9917, "trades": 15, "taker_buy_volume": 40410.0, "taker_buy_quote": 1765.9917}, {"ts": 1772042640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 346.0, "quote_volume": 15.1202, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 15.1202}, {"ts": 1772042760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043060000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 53336.0, "quote_volume": 2334.094, "trades": 64, "taker_buy_volume": 18882.0, "taker_buy_quote": 827.0316}, {"ts": 1772043120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1138.0, "quote_volume": 49.8444, "trades": 1, "taker_buy_volume": 1138.0, "taker_buy_quote": 49.8444}, {"ts": 1772043360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 394.0, "quote_volume": 17.2572, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 17.2572}, {"ts": 1772043420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 33330.0, "quote_volume": 1456.521, "trades": 47, "taker_buy_volume": 3107.0, "taker_buy_quote": 135.7759}, {"ts": 1772043540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043720000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 2106.0, "quote_volume": 91.9956, "trades": 5, "taker_buy_volume": 1740.0, "taker_buy_quote": 76.038}, {"ts": 1772043780000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 8514.0, "quote_volume": 372.1409, "trades": 8, "taker_buy_volume": 8514.0, "taker_buy_quote": 372.1409}, {"ts": 1772043840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3600.0, "quote_volume": 157.32, "trades": 2, "taker_buy_volume": 3600.0, "taker_buy_quote": 157.32}, {"ts": 1772043900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044080000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 15070.0, "quote_volume": 660.5304, "trades": 6, "taker_buy_volume": 15070.0, "taker_buy_quote": 660.5304}, {"ts": 1772044140000, "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 25272.0, "quote_volume": 1111.8142, "trades": 33, "taker_buy_volume": 24970.0, "taker_buy_quote": 1098.5866}, {"ts": 1772044200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 733.0, "quote_volume": 32.1787, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 9.9653}, {"ts": 1772044260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044500000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 1039.0, "quote_volume": 45.6608, "trades": 5, "taker_buy_volume": 904.0, "taker_buy_quote": 39.7343}, {"ts": 1772044560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 5376.0, "quote_volume": 236.0064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 312.0, "quote_volume": 13.6968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044920000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 4683.0, "quote_volume": 205.6289, "trades": 5, "taker_buy_volume": 4683.0, "taker_buy_quote": 205.6289}, {"ts": 1772044980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045100000, "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0441, "volume": 82888.0, "quote_volume": 3654.6834, "trades": 30, "taker_buy_volume": 80148.0, "taker_buy_quote": 3533.863}, {"ts": 1772045160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 138.0, "quote_volume": 6.0858, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.0858}, {"ts": 1772045220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 138.0, "quote_volume": 6.0858, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.0858}, {"ts": 1772045700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 340.0, "quote_volume": 14.9738, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 6.0858}, {"ts": 1772045820000, "open": 0.044, "high": 0.0443, "low": 0.044, "close": 0.0443, "volume": 74492.0, "quote_volume": 3295.9789, "trades": 48, "taker_buy_volume": 60527.0, "taker_buy_quote": 2677.4194}, {"ts": 1772045880000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 23555.0, "quote_volume": 1039.8712, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 150.0, "quote_volume": 6.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 250.0, "quote_volume": 11.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 43227.0, "quote_volume": 1906.3107, "trades": 10, "taker_buy_volume": 15770.0, "taker_buy_quote": 695.457}, {"ts": 1772046120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 515.0, "quote_volume": 22.66, "trades": 1, "taker_buy_volume": 515.0, "taker_buy_quote": 22.66}, {"ts": 1772046240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 13221.0, "quote_volume": 581.724, "trades": 4, "taker_buy_volume": 13221.0, "taker_buy_quote": 581.724}, {"ts": 1772046420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 113.0, "quote_volume": 4.972, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 4.972}, {"ts": 1772046480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3000.0, "quote_volume": 131.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3918.0, "quote_volume": 172.0002, "trades": 2, "taker_buy_volume": 3918.0, "taker_buy_quote": 172.0002}, {"ts": 1772046780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046840000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 24055.0, "quote_volume": 1059.9526, "trades": 8, "taker_buy_volume": 22648.0, "taker_buy_quote": 998.0446}, {"ts": 1772046900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046960000, "open": 0.0441, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 52537.0, "quote_volume": 2322.4084, "trades": 17, "taker_buy_volume": 46107.0, "taker_buy_quote": 2037.5594}, {"ts": 1772047020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2714.0, "quote_volume": 119.9588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047260000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 18712.0, "quote_volume": 830.5533, "trades": 11, "taker_buy_volume": 15185.0, "taker_buy_quote": 673.9683}, {"ts": 1772047320000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 723.0, "quote_volume": 32.0424, "trades": 2, "taker_buy_volume": 135.0, "taker_buy_quote": 5.994}, {"ts": 1772047380000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1539.0, "quote_volume": 68.3188, "trades": 3, "taker_buy_volume": 1411.0, "taker_buy_quote": 62.6484}, {"ts": 1772047440000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 102919.0, "quote_volume": 4574.261, "trades": 39, "taker_buy_volume": 56591.0, "taker_buy_quote": 2516.3239}, {"ts": 1772047500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 25315.0, "quote_volume": 1126.5175, "trades": 5, "taker_buy_volume": 13610.0, "taker_buy_quote": 605.645}, {"ts": 1772047560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3000.0, "quote_volume": 133.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047680000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 51142.0, "quote_volume": 2261.1364, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047740000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 72491.0, "quote_volume": 3215.1083, "trades": 15, "taker_buy_volume": 57620.0, "taker_buy_quote": 2556.323}, {"ts": 1772047800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 894.0, "quote_volume": 39.5148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 28406.0, "quote_volume": 1260.832, "trades": 14, "taker_buy_volume": 28406.0, "taker_buy_quote": 1260.832}, {"ts": 1772048220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 278.0, "quote_volume": 12.371, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.371}, {"ts": 1772048280000, "open": 0.0444, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 17591.0, "quote_volume": 783.4717, "trades": 7, "taker_buy_volume": 17127.0, "taker_buy_quote": 762.8442}, {"ts": 1772048340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4829.0, "quote_volume": 215.3734, "trades": 2, "taker_buy_volume": 4829.0, "taker_buy_quote": 215.3734}, {"ts": 1772048400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 439.0, "quote_volume": 19.5355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3036.0, "quote_volume": 135.102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 22668.0, "quote_volume": 1010.9425, "trades": 10, "taker_buy_volume": 21118.0, "taker_buy_quote": 941.8628}, {"ts": 1772048700000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 11604.0, "quote_volume": 517.5384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048820000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 24899.0, "quote_volume": 1111.5924, "trades": 14, "taker_buy_volume": 19811.0, "taker_buy_quote": 884.4252}, {"ts": 1772048880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 269.0, "quote_volume": 11.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049000000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 177.0, "quote_volume": 7.9119, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.9119}, {"ts": 1772049060000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049120000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 12976.0, "quote_volume": 578.7296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 210.0, "quote_volume": 9.366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1069.0, "quote_volume": 47.6774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049600000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 13611.0, "quote_volume": 607.7488, "trades": 6, "taker_buy_volume": 254.0, "taker_buy_quote": 11.3538}, {"ts": 1772049660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 8486.0, "quote_volume": 379.3242, "trades": 4, "taker_buy_volume": 8486.0, "taker_buy_quote": 379.3242}, {"ts": 1772049900000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049960000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 11663.0, "quote_volume": 521.3361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 367.0, "quote_volume": 16.3682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050260000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 6977.0, "quote_volume": 310.947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3430.0, "quote_volume": 152.635, "trades": 2, "taker_buy_volume": 3430.0, "taker_buy_quote": 152.635}, {"ts": 1772050380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3154.0, "quote_volume": 140.353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3353.0, "quote_volume": 148.8732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050620000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 292.0, "quote_volume": 12.9648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3458.0, "quote_volume": 153.5352, "trades": 2, "taker_buy_volume": 3458.0, "taker_buy_quote": 153.5352}, {"ts": 1772050860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1435.0, "quote_volume": 63.8575, "trades": 1, "taker_buy_volume": 1435.0, "taker_buy_quote": 63.8575}, {"ts": 1772050980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 8655.0, "quote_volume": 385.1475, "trades": 3, "taker_buy_volume": 8655.0, "taker_buy_quote": 385.1475}, {"ts": 1772051520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051580000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 11221.0, "quote_volume": 500.6715, "trades": 3, "taker_buy_volume": 11221.0, "taker_buy_quote": 500.6715}, {"ts": 1772051640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 14599.0, "quote_volume": 652.5753, "trades": 6, "taker_buy_volume": 14599.0, "taker_buy_quote": 652.5753}, {"ts": 1772051700000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 22367.0, "quote_volume": 1002.0416, "trades": 7, "taker_buy_volume": 7500.0, "taker_buy_quote": 336.0}, {"ts": 1772051760000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051820000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051880000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051940000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052000000, "open": 0.0447, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 17304.0, "quote_volume": 772.0684, "trades": 7, "taker_buy_volume": 134.0, "taker_buy_quote": 5.9764}, {"ts": 1772052060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052300000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 434.0, "quote_volume": 19.313, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 19.313}, {"ts": 1772052480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 968.0, "quote_volume": 43.1728, "trades": 2, "taker_buy_volume": 968.0, "taker_buy_quote": 43.1728}, {"ts": 1772052540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3600.0, "quote_volume": 160.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 13179.0, "quote_volume": 586.4655, "trades": 4, "taker_buy_volume": 9579.0, "taker_buy_quote": 426.2655}, {"ts": 1772052660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 451.0, "quote_volume": 20.0244, "trades": 1, "taker_buy_volume": 451.0, "taker_buy_quote": 20.0244}, {"ts": 1772052960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 600.0, "quote_volume": 26.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053140000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 27085.0, "quote_volume": 1203.698, "trades": 6, "taker_buy_volume": 27085.0, "taker_buy_quote": 1203.698}, {"ts": 1772053200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 195.0, "quote_volume": 8.658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 675.0, "quote_volume": 30.0375, "trades": 1, "taker_buy_volume": 675.0, "taker_buy_quote": 30.0375}, {"ts": 1772053500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 224.0, "quote_volume": 9.968, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 9.968}, {"ts": 1772053680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5383.0, "quote_volume": 239.0052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 48367.0, "quote_volume": 2147.4948, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 10553.0, "quote_volume": 467.4979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054100000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 68748.0, "quote_volume": 3033.5766, "trades": 17, "taker_buy_volume": 2544.0, "taker_buy_quote": 112.4448}, {"ts": 1772054160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 5212.0, "quote_volume": 230.3704, "trades": 3, "taker_buy_volume": 5212.0, "taker_buy_quote": 230.3704}, {"ts": 1772054280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4229.0, "quote_volume": 186.9218, "trades": 3, "taker_buy_volume": 4229.0, "taker_buy_quote": 186.9218}, {"ts": 1772054340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054460000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 41300.0, "quote_volume": 1825.9838, "trades": 42, "taker_buy_volume": 12738.0, "taker_buy_quote": 563.5434}, {"ts": 1772054520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 16593.0, "quote_volume": 733.4106, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055060000, "open": 0.0442, "high": 0.0445, "low": 0.0442, "close": 0.0443, "volume": 121378.0, "quote_volume": 5380.9627, "trades": 33, "taker_buy_volume": 111582.0, "taker_buy_quote": 4946.5468}, {"ts": 1772055120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 33312.0, "quote_volume": 1472.3904, "trades": 7, "taker_buy_volume": 1475.0, "taker_buy_quote": 65.195}, {"ts": 1772055180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 5652.0, "quote_volume": 249.8184, "trades": 3, "taker_buy_volume": 3900.0, "taker_buy_quote": 172.38}, {"ts": 1772055240000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1190.0, "quote_volume": 52.8088, "trades": 2, "taker_buy_volume": 1190.0, "taker_buy_quote": 52.8088}, {"ts": 1772055300000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 24296.0, "quote_volume": 1078.7524, "trades": 41, "taker_buy_volume": 7943.0, "taker_buy_quote": 352.6792}, {"ts": 1772055360000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 57965.0, "quote_volume": 2582.6528, "trades": 81, "taker_buy_volume": 8837.0, "taker_buy_quote": 393.3881}, {"ts": 1772055420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6279.0, "quote_volume": 280.0434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 13736.0, "quote_volume": 611.252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 262.0, "quote_volume": 11.659, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 11.659}, {"ts": 1772055600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4851.0, "quote_volume": 215.8695, "trades": 5, "taker_buy_volume": 4108.0, "taker_buy_quote": 182.806}, {"ts": 1772055660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 1040.0, "quote_volume": 46.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055900000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 710.0, "quote_volume": 31.5606, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 31.5606}, {"ts": 1772055960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056020000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3544.0, "quote_volume": 157.3536, "trades": 2, "taker_buy_volume": 3544.0, "taker_buy_quote": 157.3536}, {"ts": 1772056140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056200000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 8945.0, "quote_volume": 398.5964, "trades": 5, "taker_buy_volume": 8945.0, "taker_buy_quote": 398.5964}, {"ts": 1772056260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7068.0, "quote_volume": 315.2328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3314.0, "quote_volume": 147.473, "trades": 2, "taker_buy_volume": 3314.0, "taker_buy_quote": 147.473}, {"ts": 1772056740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 897.0, "quote_volume": 40.0062, "trades": 2, "taker_buy_volume": 897.0, "taker_buy_quote": 40.0062}, {"ts": 1772056860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 457.0, "quote_volume": 20.3822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 265.0, "quote_volume": 11.819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 302.0, "quote_volume": 13.4692, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 13.4692}, {"ts": 1772057040000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 266.0, "quote_volume": 11.8902, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.8902}, {"ts": 1772057100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 11243.0, "quote_volume": 502.5621, "trades": 1, "taker_buy_volume": 11243.0, "taker_buy_quote": 502.5621}, {"ts": 1772057160000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057220000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 6449.0, "quote_volume": 288.2703, "trades": 3, "taker_buy_volume": 6449.0, "taker_buy_quote": 288.2703}, {"ts": 1772057280000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 3175.0, "quote_volume": 141.9225, "trades": 2, "taker_buy_volume": 3175.0, "taker_buy_quote": 141.9225}, {"ts": 1772057340000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057460000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 284.0, "quote_volume": 12.6948, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 12.6948}, {"ts": 1772057640000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057700000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057760000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7084.0, "quote_volume": 315.9464, "trades": 2, "taker_buy_volume": 6922.0, "taker_buy_quote": 308.7212}, {"ts": 1772057880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3083.0, "quote_volume": 137.1935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3039.0, "quote_volume": 134.9316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3279.0, "quote_volume": 145.5876, "trades": 2, "taker_buy_volume": 3279.0, "taker_buy_quote": 145.5876}, {"ts": 1772058120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4787.0, "quote_volume": 212.0641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058420000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 564.0, "quote_volume": 24.9571, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 12.5369}, {"ts": 1772058480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 43245.0, "quote_volume": 1911.429, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 13766.0, "quote_volume": 608.4572, "trades": 4, "taker_buy_volume": 13766.0, "taker_buy_quote": 608.4572}, {"ts": 1772058840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 150.0, "quote_volume": 6.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059200000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 5182.0, "quote_volume": 228.4012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 326.0, "quote_volume": 14.3766, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.3766}, {"ts": 1772059320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059440000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 43140.0, "quote_volume": 1902.6027, "trades": 84, "taker_buy_volume": 1287.0, "taker_buy_quote": 56.8854}, {"ts": 1772059500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 16166.0, "quote_volume": 712.9206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 9264.0, "quote_volume": 408.5424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3648.0, "quote_volume": 160.1472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 7843.0, "quote_volume": 343.5234, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 9368.0, "quote_volume": 411.2552, "trades": 5, "taker_buy_volume": 9368.0, "taker_buy_quote": 411.2552}, {"ts": 1772060220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 9682.0, "quote_volume": 425.0398, "trades": 3, "taker_buy_volume": 9682.0, "taker_buy_quote": 425.0398}, {"ts": 1772060280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6063.0, "quote_volume": 266.1657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6328.0, "quote_volume": 277.7992, "trades": 2, "taker_buy_volume": 6328.0, "taker_buy_quote": 277.7992}, {"ts": 1772060640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 18458.0, "quote_volume": 810.3062, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 39817.0, "quote_volume": 1751.948, "trades": 8, "taker_buy_volume": 39817.0, "taker_buy_quote": 1751.948}, {"ts": 1772060760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 952.0, "quote_volume": 41.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 196.0, "quote_volume": 8.624, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.624}, {"ts": 1772061120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 28000.0, "quote_volume": 1232.0, "trades": 6, "taker_buy_volume": 8890.0, "taker_buy_quote": 391.16}, {"ts": 1772061300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 7349.0, "quote_volume": 322.6211, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 11519.0, "quote_volume": 504.5322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061420000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 6283.0, "quote_volume": 275.0776, "trades": 4, "taker_buy_volume": 1805.0, "taker_buy_quote": 79.059}, {"ts": 1772061480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1135.0, "quote_volume": 49.5995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 10711.0, "quote_volume": 466.9996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 503.0, "quote_volume": 21.9308, "trades": 1, "taker_buy_volume": 503.0, "taker_buy_quote": 21.9308}, {"ts": 1772061840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061900000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 1351.0, "quote_volume": 58.8361, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 29.4736}, {"ts": 1772061960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062080000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 8606.0, "quote_volume": 374.3747, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 5.9732}, {"ts": 1772062140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 308.0, "quote_volume": 13.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062320000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 26653.0, "quote_volume": 1154.0884, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 557.0, "quote_volume": 24.1181, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 24.1181}, {"ts": 1772062500000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 39578.0, "quote_volume": 1710.6202, "trades": 14, "taker_buy_volume": 12914.0, "taker_buy_quote": 558.7354}, {"ts": 1772062560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 16456.0, "quote_volume": 710.8992, "trades": 7, "taker_buy_volume": 9782.0, "taker_buy_quote": 422.5824}, {"ts": 1772062620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 11908.0, "quote_volume": 514.4256, "trades": 4, "taker_buy_volume": 11908.0, "taker_buy_quote": 514.4256}, {"ts": 1772062740000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 16571.0, "quote_volume": 714.5253, "trades": 25, "taker_buy_volume": 268.0, "taker_buy_quote": 11.5508}, {"ts": 1772062800000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 57047.0, "quote_volume": 2449.9169, "trades": 12, "taker_buy_volume": 139.0, "taker_buy_quote": 5.977}, {"ts": 1772062860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062920000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 3857.0, "quote_volume": 165.397, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 17.2484}, {"ts": 1772062980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 549.0, "quote_volume": 23.4972, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 23.4972}, {"ts": 1772063040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 237.0, "quote_volume": 10.1436, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.1436}, {"ts": 1772063100000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 13279.0, "quote_volume": 568.3688, "trades": 4, "taker_buy_volume": 13279.0, "taker_buy_quote": 568.3688}, {"ts": 1772063160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 328.0, "quote_volume": 14.0712, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 14.0712}, {"ts": 1772063220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 30546.0, "quote_volume": 1310.4234, "trades": 7, "taker_buy_volume": 19273.0, "taker_buy_quote": 826.8117}, {"ts": 1772063280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 12072.0, "quote_volume": 517.8888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 11798.0, "quote_volume": 506.1342, "trades": 4, "taker_buy_volume": 11798.0, "taker_buy_quote": 506.1342}, {"ts": 1772063400000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 1049.0, "quote_volume": 44.9785, "trades": 4, "taker_buy_volume": 813.0, "taker_buy_quote": 34.8777}, {"ts": 1772063460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 924.0, "quote_volume": 39.732, "trades": 2, "taker_buy_volume": 924.0, "taker_buy_quote": 39.732}, {"ts": 1772063580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 30607.0, "quote_volume": 1319.1617, "trades": 7, "taker_buy_volume": 30607.0, "taker_buy_quote": 1319.1617}, {"ts": 1772063640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063700000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 20626.0, "quote_volume": 890.1393, "trades": 4, "taker_buy_volume": 20626.0, "taker_buy_quote": 890.1393}, {"ts": 1772063760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064000000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 20876.0, "quote_volume": 902.4174, "trades": 7, "taker_buy_volume": 20876.0, "taker_buy_quote": 902.4174}, {"ts": 1772064060000, "open": 0.0433, "high": 0.0438, "low": 0.0433, "close": 0.0438, "volume": 99986.0, "quote_volume": 4358.7419, "trades": 30, "taker_buy_volume": 92064.0, "taker_buy_quote": 4013.5349}, {"ts": 1772064120000, "open": 0.0436, "high": 0.0445, "low": 0.0436, "close": 0.0442, "volume": 360097.0, "quote_volume": 15892.7405, "trades": 109, "taker_buy_volume": 231463.0, "taker_buy_quote": 10227.4112}, {"ts": 1772064180000, "open": 0.0441, "high": 0.0447, "low": 0.044, "close": 0.0446, "volume": 1192526.0, "quote_volume": 52994.006, "trades": 386, "taker_buy_volume": 664666.0, "taker_buy_quote": 29566.481}, {"ts": 1772064240000, "open": 0.0445, "high": 0.0446, "low": 0.044, "close": 0.0441, "volume": 511817.0, "quote_volume": 22723.1162, "trades": 107, "taker_buy_volume": 151725.0, "taker_buy_quote": 6743.716}, {"ts": 1772064300000, "open": 0.0441, "high": 0.0442, "low": 0.0438, "close": 0.0441, "volume": 109494.0, "quote_volume": 4821.557, "trades": 40, "taker_buy_volume": 52429.0, "taker_buy_quote": 2311.3126}, {"ts": 1772064360000, "open": 0.0439, "high": 0.0439, "low": 0.0431, "close": 0.0432, "volume": 247307.0, "quote_volume": 10698.0594, "trades": 81, "taker_buy_volume": 75547.0, "taker_buy_quote": 3272.8145}, {"ts": 1772064420000, "open": 0.0432, "high": 0.0435, "low": 0.043, "close": 0.0432, "volume": 309005.0, "quote_volume": 13385.6651, "trades": 83, "taker_buy_volume": 196507.0, "taker_buy_quote": 8527.41}, {"ts": 1772064480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2186.0, "quote_volume": 94.6538, "trades": 2, "taker_buy_volume": 2186.0, "taker_buy_quote": 94.6538}, {"ts": 1772064540000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 39671.0, "quote_volume": 1724.0884, "trades": 11, "taker_buy_volume": 38663.0, "taker_buy_quote": 1680.2404}, {"ts": 1772064600000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 6891.0, "quote_volume": 299.1181, "trades": 5, "taker_buy_volume": 487.0, "taker_buy_quote": 21.1845}, {"ts": 1772064660000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 124888.0, "quote_volume": 5389.5734, "trades": 36, "taker_buy_volume": 11113.0, "taker_buy_quote": 480.0816}, {"ts": 1772064720000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 22947.0, "quote_volume": 994.5547, "trades": 17, "taker_buy_volume": 16095.0, "taker_buy_quote": 697.8631}, {"ts": 1772064780000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 29134.0, "quote_volume": 1262.8259, "trades": 14, "taker_buy_volume": 6357.0, "taker_buy_quote": 275.8938}, {"ts": 1772064840000, "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 47421.0, "quote_volume": 2043.412, "trades": 16, "taker_buy_volume": 18757.0, "taker_buy_quote": 808.8502}, {"ts": 1772064900000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 3574.0, "quote_volume": 154.302, "trades": 4, "taker_buy_volume": 2626.0, "taker_buy_quote": 113.4432}, {"ts": 1772064960000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 49868.0, "quote_volume": 2152.8254, "trades": 23, "taker_buy_volume": 41219.0, "taker_buy_quote": 1780.0535}, {"ts": 1772065020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1629.0, "quote_volume": 70.5357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2092.0, "quote_volume": 90.5836, "trades": 2, "taker_buy_volume": 2092.0, "taker_buy_quote": 90.5836}, {"ts": 1772065140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1465.0, "quote_volume": 63.4345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2247.0, "quote_volume": 97.2951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 40701.0, "quote_volume": 1766.4234, "trades": 11, "taker_buy_volume": 16690.0, "taker_buy_quote": 724.346}, {"ts": 1772065380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 26045.0, "quote_volume": 1132.9575, "trades": 8, "taker_buy_volume": 26045.0, "taker_buy_quote": 1132.9575}, {"ts": 1772065440000, "open": 0.0436, "high": 0.0441, "low": 0.0436, "close": 0.044, "volume": 115793.0, "quote_volume": 5076.3688, "trades": 43, "taker_buy_volume": 99540.0, "taker_buy_quote": 4363.4672}, {"ts": 1772065500000, "open": 0.044, "high": 0.0444, "low": 0.0439, "close": 0.0442, "volume": 184425.0, "quote_volume": 8146.682, "trades": 51, "taker_buy_volume": 132248.0, "taker_buy_quote": 5841.6519}, {"ts": 1772065560000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 9608.0, "quote_volume": 424.0611, "trades": 8, "taker_buy_volume": 7353.0, "taker_buy_quote": 324.6156}, {"ts": 1772065620000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 42788.0, "quote_volume": 1881.2307, "trades": 11, "taker_buy_volume": 10125.0, "taker_buy_quote": 445.5}, {"ts": 1772065680000, "open": 0.0439, "high": 0.0443, "low": 0.0439, "close": 0.0443, "volume": 49181.0, "quote_volume": 2170.8275, "trades": 20, "taker_buy_volume": 38430.0, "taker_buy_quote": 1697.9917}, {"ts": 1772065740000, "open": 0.0442, "high": 0.0444, "low": 0.044, "close": 0.0442, "volume": 107996.0, "quote_volume": 4776.0608, "trades": 37, "taker_buy_volume": 91105.0, "taker_buy_quote": 4029.9548}, {"ts": 1772065800000, "open": 0.0443, "high": 0.0445, "low": 0.0442, "close": 0.0444, "volume": 118155.0, "quote_volume": 5238.5777, "trades": 42, "taker_buy_volume": 76263.0, "taker_buy_quote": 3382.8321}, {"ts": 1772065860000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0443, "volume": 43633.0, "quote_volume": 1931.8899, "trades": 16, "taker_buy_volume": 13675.0, "taker_buy_quote": 605.4638}, {"ts": 1772065920000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 2884.0, "quote_volume": 127.8354, "trades": 5, "taker_buy_volume": 2479.0, "taker_buy_quote": 109.8534}, {"ts": 1772065980000, "open": 0.0444, "high": 0.0448, "low": 0.0443, "close": 0.0445, "volume": 169197.0, "quote_volume": 7535.2976, "trades": 66, "taker_buy_volume": 109279.0, "taker_buy_quote": 4871.3331}, {"ts": 1772066040000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 91910.0, "quote_volume": 4099.2969, "trades": 33, "taker_buy_volume": 67555.0, "taker_buy_quote": 3014.8244}, {"ts": 1772066100000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 41293.0, "quote_volume": 1843.3489, "trades": 16, "taker_buy_volume": 15916.0, "taker_buy_quote": 711.1972}, {"ts": 1772066160000, "open": 0.0447, "high": 0.0447, "low": 0.0444, "close": 0.0445, "volume": 31650.0, "quote_volume": 1408.4131, "trades": 13, "taker_buy_volume": 4361.0, "taker_buy_quote": 194.1335}, {"ts": 1772066220000, "open": 0.0446, "high": 0.0446, "low": 0.0442, "close": 0.0442, "volume": 41968.0, "quote_volume": 1858.8707, "trades": 12, "taker_buy_volume": 22319.0, "taker_buy_quote": 986.8158}, {"ts": 1772066280000, "open": 0.0443, "high": 0.0446, "low": 0.0443, "close": 0.0446, "volume": 30979.0, "quote_volume": 1379.2176, "trades": 20, "taker_buy_volume": 16238.0, "taker_buy_quote": 723.6144}, {"ts": 1772066340000, "open": 0.0447, "high": 0.0447, "low": 0.0444, "close": 0.0446, "volume": 92445.0, "quote_volume": 4118.5391, "trades": 33, "taker_buy_volume": 72639.0, "taker_buy_quote": 3238.4109}, {"ts": 1772066400000, "open": 0.0446, "high": 0.0447, "low": 0.0443, "close": 0.0444, "volume": 56328.0, "quote_volume": 2511.3609, "trades": 19, "taker_buy_volume": 30661.0, "taker_buy_quote": 1368.8744}, {"ts": 1772066460000, "open": 0.0443, "high": 0.0445, "low": 0.0442, "close": 0.0445, "volume": 164629.0, "quote_volume": 7301.4271, "trades": 86, "taker_buy_volume": 122211.0, "taker_buy_quote": 5423.1821}, {"ts": 1772066520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1553.0, "quote_volume": 69.1085, "trades": 2, "taker_buy_volume": 1553.0, "taker_buy_quote": 69.1085}, {"ts": 1772066580000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 35629.0, "quote_volume": 1589.4112, "trades": 13, "taker_buy_volume": 16760.0, "taker_buy_quote": 747.8538}, {"ts": 1772066640000, "open": 0.0446, "high": 0.0449, "low": 0.0446, "close": 0.0446, "volume": 134808.0, "quote_volume": 6037.7562, "trades": 61, "taker_buy_volume": 62687.0, "taker_buy_quote": 2810.6785}, {"ts": 1772066700000, "open": 0.0447, "high": 0.045, "low": 0.0447, "close": 0.0449, "volume": 35585.0, "quote_volume": 1597.5275, "trades": 18, "taker_buy_volume": 34545.0, "taker_buy_quote": 1550.9009}, {"ts": 1772066760000, "open": 0.0448, "high": 0.045, "low": 0.0446, "close": 0.0446, "volume": 146126.0, "quote_volume": 6562.6234, "trades": 47, "taker_buy_volume": 103752.0, "taker_buy_quote": 4664.3798}, {"ts": 1772066820000, "open": 0.0447, "high": 0.0448, "low": 0.0445, "close": 0.0445, "volume": 19262.0, "quote_volume": 861.6538, "trades": 10, "taker_buy_volume": 17267.0, "taker_buy_quote": 772.8149}, {"ts": 1772066880000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0442, "volume": 52552.0, "quote_volume": 2321.1095, "trades": 21, "taker_buy_volume": 23250.0, "taker_buy_quote": 1027.4069}, {"ts": 1772066940000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 6396.0, "quote_volume": 282.3765, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 11.5362}, {"ts": 1772067000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3116.0, "quote_volume": 137.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.0441, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 27435.0, "quote_volume": 1211.469, "trades": 12, "taker_buy_volume": 24271.0, "taker_buy_quote": 1071.6202}, {"ts": 1772067120000, "open": 0.0444, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 55031.0, "quote_volume": 2446.2851, "trades": 17, "taker_buy_volume": 37294.0, "taker_buy_quote": 1658.7868}, {"ts": 1772067180000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 740.0, "quote_volume": 32.8118, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 13.2312}, {"ts": 1772067240000, "open": 0.0445, "high": 0.0445, "low": 0.0442, "close": 0.0442, "volume": 40267.0, "quote_volume": 1787.9213, "trades": 14, "taker_buy_volume": 7665.0, "taker_buy_quote": 341.0925}, {"ts": 1772067300000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 3788.0, "quote_volume": 167.079, "trades": 2, "taker_buy_volume": 3788.0, "taker_buy_quote": 167.079}, {"ts": 1772067360000, "open": 0.0443, "high": 0.0446, "low": 0.0443, "close": 0.0445, "volume": 46008.0, "quote_volume": 2044.4172, "trades": 18, "taker_buy_volume": 40952.0, "taker_buy_quote": 1819.5933}, {"ts": 1772067420000, "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 22696.0, "quote_volume": 1012.6487, "trades": 11, "taker_buy_volume": 15471.0, "taker_buy_quote": 689.7725}, {"ts": 1772067480000, "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.0444, "volume": 26684.0, "quote_volume": 1188.2505, "trades": 10, "taker_buy_volume": 125.0, "taker_buy_quote": 5.575}, {"ts": 1772067540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 10913.0, "quote_volume": 484.5372, "trades": 6, "taker_buy_volume": 5260.0, "taker_buy_quote": 233.544}, {"ts": 1772067600000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 18358.0, "quote_volume": 809.9147, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067660000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 20915.0, "quote_volume": 923.1293, "trades": 7, "taker_buy_volume": 14229.0, "taker_buy_quote": 628.2767}, {"ts": 1772067720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 13304.0, "quote_volume": 586.7064, "trades": 6, "taker_buy_volume": 13304.0, "taker_buy_quote": 586.7064}, {"ts": 1772067840000, "open": 0.0441, "high": 0.0441, "low": 0.0438, "close": 0.0438, "volume": 63889.0, "quote_volume": 2809.3988, "trades": 20, "taker_buy_volume": 3600.0, "taker_buy_quote": 158.04}, {"ts": 1772067900000, "open": 0.0439, "high": 0.0443, "low": 0.0438, "close": 0.0443, "volume": 59321.0, "quote_volume": 2612.6841, "trades": 21, "taker_buy_volume": 56327.0, "taker_buy_quote": 2481.5217}, {"ts": 1772067960000, "open": 0.0443, "high": 0.0446, "low": 0.0443, "close": 0.0446, "volume": 36237.0, "quote_volume": 1612.5422, "trades": 24, "taker_buy_volume": 21477.0, "taker_buy_quote": 955.089}, {"ts": 1772068020000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 542.0, "quote_volume": 24.0903, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 24.0903}, {"ts": 1772068080000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 134.0, "quote_volume": 5.9496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068140000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068200000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 20514.0, "quote_volume": 911.1411, "trades": 6, "taker_buy_volume": 327.0, "taker_buy_quote": 14.5515}, {"ts": 1772068260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3273.0, "quote_volume": 145.3212, "trades": 1, "taker_buy_volume": 3273.0, "taker_buy_quote": 145.3212}, {"ts": 1772068320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3941.0, "quote_volume": 174.9804, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 13.9416}, {"ts": 1772068440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3146.0, "quote_volume": 139.6824, "trades": 1, "taker_buy_volume": 3146.0, "taker_buy_quote": 139.6824}, {"ts": 1772068560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 431.0, "quote_volume": 19.1364, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 19.1364}, {"ts": 1772068620000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 19174.0, "quote_volume": 848.4989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 22216.0, "quote_volume": 977.504, "trades": 6, "taker_buy_volume": 18827.0, "taker_buy_quote": 828.388}, {"ts": 1772068740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 18688.0, "quote_volume": 824.1408, "trades": 5, "taker_buy_volume": 18688.0, "taker_buy_quote": 824.1408}, {"ts": 1772068800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4773.0, "quote_volume": 210.9666, "trades": 2, "taker_buy_volume": 4773.0, "taker_buy_quote": 210.9666}, {"ts": 1772068980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 8899.0, "quote_volume": 392.4459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069100000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 1548.0, "quote_volume": 68.1468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 285.0, "quote_volume": 12.597, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.597}, {"ts": 1772069280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 21590.0, "quote_volume": 954.278, "trades": 6, "taker_buy_volume": 21590.0, "taker_buy_quote": 954.278}, {"ts": 1772069460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 331.0, "quote_volume": 14.6302, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 14.6302}, {"ts": 1772069580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3682.0, "quote_volume": 162.7444, "trades": 2, "taker_buy_volume": 3682.0, "taker_buy_quote": 162.7444}, {"ts": 1772069700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 26553.0, "quote_volume": 1176.2979, "trades": 7, "taker_buy_volume": 23052.0, "taker_buy_quote": 1021.2036}, {"ts": 1772069760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3669.0, "quote_volume": 162.5367, "trades": 2, "taker_buy_volume": 3669.0, "taker_buy_quote": 162.5367}, {"ts": 1772069820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1174.0, "quote_volume": 51.8908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 126.0, "quote_volume": 5.5566, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 5.5566}, {"ts": 1772069940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2967.0, "quote_volume": 131.1414, "trades": 3, "taker_buy_volume": 2967.0, "taker_buy_quote": 131.1414}, {"ts": 1772070120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 301.0, "quote_volume": 13.3343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3662.0, "quote_volume": 161.8604, "trades": 2, "taker_buy_volume": 3662.0, "taker_buy_quote": 161.8604}, {"ts": 1772070360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070420000, "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.044, "volume": 6576.0, "quote_volume": 289.7511, "trades": 4, "taker_buy_volume": 348.0, "taker_buy_quote": 15.3816}, {"ts": 1772070480000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5693.0, "quote_volume": 250.9621, "trades": 5, "taker_buy_volume": 269.0, "taker_buy_quote": 11.8629}, {"ts": 1772070540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 12421.0, "quote_volume": 547.7661, "trades": 3, "taker_buy_volume": 12421.0, "taker_buy_quote": 547.7661}, {"ts": 1772070660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070780000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 27555.0, "quote_volume": 1209.3818, "trades": 8, "taker_buy_volume": 337.0, "taker_buy_quote": 14.828}, {"ts": 1772070840000, "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0436, "volume": 42788.0, "quote_volume": 1867.6634, "trades": 15, "taker_buy_volume": 15408.0, "taker_buy_quote": 671.7888}, {"ts": 1772070900000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 11956.0, "quote_volume": 521.3672, "trades": 4, "taker_buy_volume": 856.0, "taker_buy_quote": 37.4072}, {"ts": 1772070960000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 15757.0, "quote_volume": 687.8109, "trades": 6, "taker_buy_volume": 8057.0, "taker_buy_quote": 352.0909}, {"ts": 1772071020000, "open": 0.0436, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 43295.0, "quote_volume": 1887.6626, "trades": 14, "taker_buy_volume": 28014.0, "taker_buy_quote": 1221.4241}, {"ts": 1772071080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3900.0, "quote_volume": 169.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071260000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 55092.0, "quote_volume": 2401.985, "trades": 13, "taker_buy_volume": 55092.0, "taker_buy_quote": 2401.985}, {"ts": 1772071320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2016.0, "quote_volume": 87.8976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071380000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 39503.0, "quote_volume": 1726.0088, "trades": 12, "taker_buy_volume": 38863.0, "taker_buy_quote": 1698.1048}, {"ts": 1772071440000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 12393.0, "quote_volume": 541.6448, "trades": 5, "taker_buy_volume": 3877.0, "taker_buy_quote": 169.4956}, {"ts": 1772071500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071560000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 30111.0, "quote_volume": 1316.5835, "trades": 12, "taker_buy_volume": 7328.0, "taker_buy_quote": 320.9664}, {"ts": 1772071620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 24465.0, "quote_volume": 1069.1205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071680000, "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 70271.0, "quote_volume": 3057.5788, "trades": 12, "taker_buy_volume": 6577.0, "taker_buy_quote": 286.7572}, {"ts": 1772071740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 223.0, "quote_volume": 9.7228, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.7228}, {"ts": 1772071800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071920000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 11822.0, "quote_volume": 514.2448, "trades": 4, "taker_buy_volume": 11700.0, "taker_buy_quote": 508.95}, {"ts": 1772071980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1195.0, "quote_volume": 51.863, "trades": 3, "taker_buy_volume": 736.0, "taker_buy_quote": 31.9424}, {"ts": 1772072100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 294.0, "quote_volume": 12.7596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 13977.0, "quote_volume": 607.9995, "trades": 8, "taker_buy_volume": 7227.0, "taker_buy_quote": 314.3745}, {"ts": 1772072220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6137.0, "quote_volume": 266.9595, "trades": 5, "taker_buy_volume": 2637.0, "taker_buy_quote": 114.7095}, {"ts": 1772072280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 11494.0, "quote_volume": 499.989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 13507.0, "quote_volume": 587.5545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072520000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 20412.0, "quote_volume": 887.895, "trades": 6, "taker_buy_volume": 20142.0, "taker_buy_quote": 876.177}, {"ts": 1772072580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 408.0, "quote_volume": 17.7072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3687.0, "quote_volume": 160.3845, "trades": 2, "taker_buy_volume": 3687.0, "taker_buy_quote": 160.3845}, {"ts": 1772072820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 18155.0, "quote_volume": 787.9566, "trades": 5, "taker_buy_volume": 296.0, "taker_buy_quote": 12.876}, {"ts": 1772073000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3661.0, "quote_volume": 159.2535, "trades": 2, "taker_buy_volume": 3661.0, "taker_buy_quote": 159.2535}, {"ts": 1772073120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 295.0, "quote_volume": 12.862, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 12.862}, {"ts": 1772073180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 9974.0, "quote_volume": 434.8664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 13292.0, "quote_volume": 578.202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4219.0, "quote_volume": 183.5265, "trades": 2, "taker_buy_volume": 4219.0, "taker_buy_quote": 183.5265}, {"ts": 1772073780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1110.0, "quote_volume": 48.396, "trades": 3, "taker_buy_volume": 1110.0, "taker_buy_quote": 48.396}, {"ts": 1772073840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 11570.0, "quote_volume": 505.609, "trades": 3, "taker_buy_volume": 11570.0, "taker_buy_quote": 505.609}, {"ts": 1772073900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 7066.0, "quote_volume": 309.4908, "trades": 4, "taker_buy_volume": 3691.0, "taker_buy_quote": 161.6658}, {"ts": 1772074020000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 20752.0, "quote_volume": 906.9836, "trades": 8, "taker_buy_volume": 7933.0, "taker_buy_quote": 346.7933}, {"ts": 1772074080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 7058.0, "quote_volume": 308.4346, "trades": 3, "taker_buy_volume": 7058.0, "taker_buy_quote": 308.4346}, {"ts": 1772074140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074200000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 35847.0, "quote_volume": 1569.7359, "trades": 11, "taker_buy_volume": 35847.0, "taker_buy_quote": 1569.7359}, {"ts": 1772074260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 300.0, "quote_volume": 13.17, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.17}, {"ts": 1772074560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 270.0, "quote_volume": 11.826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 342.0, "quote_volume": 15.0138, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 15.0138}, {"ts": 1772074680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3105.0, "quote_volume": 135.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 6703.0, "quote_volume": 293.5914, "trades": 4, "taker_buy_volume": 6703.0, "taker_buy_quote": 293.5914}, {"ts": 1772074920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 299.0, "quote_volume": 13.0962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 501.0, "quote_volume": 21.9438, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 21.9438}, {"ts": 1772075040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075100000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 456.0, "quote_volume": 19.95, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 9.9864}, {"ts": 1772075160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 48709.0, "quote_volume": 2128.5833, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1355.0, "quote_volume": 59.078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 35443.0, "quote_volume": 1541.7705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7028.0, "quote_volume": 305.718, "trades": 4, "taker_buy_volume": 7028.0, "taker_buy_quote": 305.718}, {"ts": 1772075520000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 99054.0, "quote_volume": 4300.8413, "trades": 20, "taker_buy_volume": 15602.0, "taker_buy_quote": 678.687}, {"ts": 1772075580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3634.0, "quote_volume": 158.079, "trades": 2, "taker_buy_volume": 3634.0, "taker_buy_quote": 158.079}, {"ts": 1772075700000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 2000.0, "quote_volume": 87.1738, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 87.1738}, {"ts": 1772075760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 33153.0, "quote_volume": 1442.1555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 321.0, "quote_volume": 13.9635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3682.0, "quote_volume": 160.167, "trades": 2, "taker_buy_volume": 3682.0, "taker_buy_quote": 160.167}, {"ts": 1772076180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4039.0, "quote_volume": 175.6965, "trades": 3, "taker_buy_volume": 664.0, "taker_buy_quote": 28.884}, {"ts": 1772076300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 12644.0, "quote_volume": 551.2784, "trades": 6, "taker_buy_volume": 10178.0, "taker_buy_quote": 443.7608}, {"ts": 1772076600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5075.0, "quote_volume": 221.27, "trades": 4, "taker_buy_volume": 5075.0, "taker_buy_quote": 221.27}, {"ts": 1772076660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 7272.0, "quote_volume": 317.0592, "trades": 4, "taker_buy_volume": 3897.0, "taker_buy_quote": 169.9092}, {"ts": 1772076780000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 14913.0, "quote_volume": 651.6716, "trades": 5, "taker_buy_volume": 11521.0, "taker_buy_quote": 503.4677}, {"ts": 1772076840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 127.0, "quote_volume": 5.5372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1293.0, "quote_volume": 56.3748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077200000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077380000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 17438.0, "quote_volume": 760.9931, "trades": 7, "taker_buy_volume": 17438.0, "taker_buy_quote": 760.9931}, {"ts": 1772077440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077500000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 16857.0, "quote_volume": 737.4808, "trades": 8, "taker_buy_volume": 16857.0, "taker_buy_quote": 737.4808}, {"ts": 1772077560000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 17704.0, "quote_volume": 773.3729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3190.0, "quote_volume": 139.084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2505.0, "quote_volume": 109.218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077740000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 15870.0, "quote_volume": 691.7687, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2324.0, "quote_volume": 101.094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4429.0, "quote_volume": 192.6615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 25876.0, "quote_volume": 1125.606, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 30452.0, "quote_volume": 1324.662, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 36320.0, "quote_volume": 1579.1631, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3920.0, "quote_volume": 170.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 41931.0, "quote_volume": 1819.8054, "trades": 23, "taker_buy_volume": 12059.0, "taker_buy_quote": 523.3606}, {"ts": 1772078580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078640000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 37937.0, "quote_volume": 1649.6361, "trades": 9, "taker_buy_volume": 37937.0, "taker_buy_quote": 1649.6361}, {"ts": 1772078700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 46597.0, "quote_volume": 2028.8203, "trades": 13, "taker_buy_volume": 13170.0, "taker_buy_quote": 574.212}, {"ts": 1772078880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 12112.0, "quote_volume": 526.872, "trades": 3, "taker_buy_volume": 12112.0, "taker_buy_quote": 526.872}, {"ts": 1772078940000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 18686.0, "quote_volume": 814.0894, "trades": 3, "taker_buy_volume": 18686.0, "taker_buy_quote": 814.0894}, {"ts": 1772079000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079060000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 3516.0, "quote_volume": 153.4581, "trades": 2, "taker_buy_volume": 1605.0, "taker_buy_quote": 70.1385}, {"ts": 1772079120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 577.0, "quote_volume": 25.1572, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 13.4724}, {"ts": 1772079240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 159.0, "quote_volume": 6.9483, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 6.9483}, {"ts": 1772079300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 269.0, "quote_volume": 11.7284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 6173.0, "quote_volume": 269.1428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 12231.0, "quote_volume": 532.0485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5834.0, "quote_volume": 253.1956, "trades": 6, "taker_buy_volume": 4125.0, "taker_buy_quote": 179.025}, {"ts": 1772079660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3375.0, "quote_volume": 146.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3612.0, "quote_volume": 156.3996, "trades": 2, "taker_buy_volume": 3462.0, "taker_buy_quote": 149.9046}, {"ts": 1772079780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4897.0, "quote_volume": 212.5298, "trades": 2, "taker_buy_volume": 4897.0, "taker_buy_quote": 212.5298}, {"ts": 1772079840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3407.0, "quote_volume": 147.8638, "trades": 2, "taker_buy_volume": 3407.0, "taker_buy_quote": 147.8638}, {"ts": 1772079960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 929.0, "quote_volume": 40.4115, "trades": 2, "taker_buy_volume": 929.0, "taker_buy_quote": 40.4115}, {"ts": 1772080020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3713.0, "quote_volume": 161.5155, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 14.703}, {"ts": 1772080200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 625.0, "quote_volume": 27.1875, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 27.1875}, {"ts": 1772080320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4451.0, "quote_volume": 194.0636, "trades": 3, "taker_buy_volume": 1076.0, "taker_buy_quote": 46.9136}, {"ts": 1772080380000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 698.0, "quote_volume": 30.3798, "trades": 2, "taker_buy_volume": 168.0, "taker_buy_quote": 7.3248}, {"ts": 1772080440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080620000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 5456.0, "quote_volume": 237.3803, "trades": 3, "taker_buy_volume": 443.0, "taker_buy_quote": 19.3148}, {"ts": 1772080680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 10081.0, "quote_volume": 439.5316, "trades": 4, "taker_buy_volume": 10081.0, "taker_buy_quote": 439.5316}, {"ts": 1772080740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081040000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 8633.0, "quote_volume": 376.8944, "trades": 4, "taker_buy_volume": 8633.0, "taker_buy_quote": 376.8944}, {"ts": 1772081100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5507.0, "quote_volume": 240.1052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 294.0, "quote_volume": 12.8184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3703.0, "quote_volume": 161.4508, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 14.3008}, {"ts": 1772081340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1522.0, "quote_volume": 66.207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1853.0, "quote_volume": 80.6055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 167.0, "quote_volume": 7.2645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082120000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 35762.0, "quote_volume": 1551.2012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3000.0, "quote_volume": 129.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 836.0, "quote_volume": 36.1152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1412.0, "quote_volume": 60.9984, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 11.5776}, {"ts": 1772082540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082600000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 21958.0, "quote_volume": 944.5315, "trades": 5, "taker_buy_volume": 13364.0, "taker_buy_quote": 574.652}, {"ts": 1772082660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7547.0, "quote_volume": 324.521, "trades": 3, "taker_buy_volume": 7547.0, "taker_buy_quote": 324.521}, {"ts": 1772082720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 9700.0, "quote_volume": 417.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1904.0, "quote_volume": 81.872, "trades": 2, "taker_buy_volume": 1904.0, "taker_buy_quote": 81.872}, {"ts": 1772082960000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 9355.0, "quote_volume": 401.3091, "trades": 5, "taker_buy_volume": 8441.0, "taker_buy_quote": 362.1189}, {"ts": 1772083020000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 27099.0, "quote_volume": 1159.8659, "trades": 8, "taker_buy_volume": 287.0, "taker_buy_quote": 12.3123}, {"ts": 1772083080000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 13215.0, "quote_volume": 566.9235, "trades": 4, "taker_buy_volume": 13215.0, "taker_buy_quote": 566.9235}, {"ts": 1772083140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 649.0, "quote_volume": 27.907, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 27.907}, {"ts": 1772083200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12600.0, "quote_volume": 541.8, "trades": 4, "taker_buy_volume": 12600.0, "taker_buy_quote": 541.8}, {"ts": 1772083320000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 22186.0, "quote_volume": 956.0538, "trades": 8, "taker_buy_volume": 17183.0, "taker_buy_quote": 740.5873}, {"ts": 1772083380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 341.0, "quote_volume": 14.6971, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 14.6971}, {"ts": 1772083500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 174.0, "quote_volume": 7.5168, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 7.5168}, {"ts": 1772083920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 20402.0, "quote_volume": 881.3664, "trades": 5, "taker_buy_volume": 20402.0, "taker_buy_quote": 881.3664}, {"ts": 1772084040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1197.0, "quote_volume": 51.7104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084220000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 16447.0, "quote_volume": 708.5938, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7142.0, "quote_volume": 307.8202, "trades": 3, "taker_buy_volume": 7142.0, "taker_buy_quote": 307.8202}, {"ts": 1772084400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3375.0, "quote_volume": 145.4625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084700000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 211778.0, "quote_volume": 9101.337, "trades": 106, "taker_buy_volume": 61715.0, "taker_buy_quote": 2651.6211}, {"ts": 1772084760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 12038.0, "quote_volume": 516.4302, "trades": 8, "taker_buy_volume": 11910.0, "taker_buy_quote": 510.939}, {"ts": 1772084820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 269.0, "quote_volume": 11.5401, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.5401}, {"ts": 1772084940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 14802.0, "quote_volume": 635.0058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 17856.0, "quote_volume": 764.2368, "trades": 5, "taker_buy_volume": 140.0, "taker_buy_quote": 5.992}, {"ts": 1772085060000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 3983.0, "quote_volume": 170.4324, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 12.1124}, {"ts": 1772085120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 22076.0, "quote_volume": 942.6452, "trades": 9, "taker_buy_volume": 2834.0, "taker_buy_quote": 121.0118}, {"ts": 1772085180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 351.0, "quote_volume": 14.9877, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 14.9877}, {"ts": 1772085240000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 803.0, "quote_volume": 34.2881, "trades": 2, "taker_buy_volume": 803.0, "taker_buy_quote": 34.2881}, {"ts": 1772085360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 702.0, "quote_volume": 29.9754, "trades": 1, "taker_buy_volume": 702.0, "taker_buy_quote": 29.9754}, {"ts": 1772085420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 351.0, "quote_volume": 14.9877, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 14.9877}, {"ts": 1772085540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 12705.0, "quote_volume": 541.233, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 254.0, "quote_volume": 10.795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1608.0, "quote_volume": 68.5008, "trades": 2, "taker_buy_volume": 1608.0, "taker_buy_quote": 68.5008}, {"ts": 1772085840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3631.0, "quote_volume": 154.6806, "trades": 2, "taker_buy_volume": 3631.0, "taker_buy_quote": 154.6806}, {"ts": 1772085900000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085960000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 39961.0, "quote_volume": 1706.3347, "trades": 10, "taker_buy_volume": 39961.0, "taker_buy_quote": 1706.3347}, {"ts": 1772086020000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 19286.0, "quote_volume": 823.5472, "trades": 8, "taker_buy_volume": 350.0, "taker_buy_quote": 14.98}, {"ts": 1772086080000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 27807.0, "quote_volume": 1187.6753, "trades": 8, "taker_buy_volume": 24507.0, "taker_buy_quote": 1046.7653}, {"ts": 1772086140000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 278.0, "quote_volume": 11.8706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9629.0, "quote_volume": 411.1583, "trades": 6, "taker_buy_volume": 9629.0, "taker_buy_quote": 411.1583}, {"ts": 1772086260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 293.0, "quote_volume": 12.5111, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 12.5111}, {"ts": 1772086500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9847.0, "quote_volume": 420.4669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3889.0, "quote_volume": 166.0603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 10192.0, "quote_volume": 435.1984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5983.0, "quote_volume": 255.4741, "trades": 3, "taker_buy_volume": 5983.0, "taker_buy_quote": 255.4741}, {"ts": 1772086920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087040000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 13055.0, "quote_volume": 557.4627, "trades": 6, "taker_buy_volume": 10670.0, "taker_buy_quote": 455.6232}, {"ts": 1772087100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 262.0, "quote_volume": 11.1612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 8850.0, "quote_volume": 377.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087460000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3308.0, "quote_volume": 140.59, "trades": 4, "taker_buy_volume": 1703.0, "taker_buy_quote": 72.3775}, {"ts": 1772087520000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 1681.0, "quote_volume": 71.5507, "trades": 3, "taker_buy_volume": 1681.0, "taker_buy_quote": 71.5507}, {"ts": 1772087580000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 580.0, "quote_volume": 24.6757, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 24.6757}, {"ts": 1772087640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087760000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 36746.0, "quote_volume": 1559.5606, "trades": 10, "taker_buy_volume": 9437.0, "taker_buy_quote": 401.0725}, {"ts": 1772087820000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 19289.0, "quote_volume": 817.2819, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 29064.0, "quote_volume": 1232.3136, "trades": 6, "taker_buy_volume": 12159.0, "taker_buy_quote": 515.5416}, {"ts": 1772087940000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 555.0, "quote_volume": 23.5176, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 7.0975}, {"ts": 1772088000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 325.0, "quote_volume": 13.8125, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.8125}, {"ts": 1772088180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3760.0, "quote_volume": 159.8, "trades": 3, "taker_buy_volume": 3760.0, "taker_buy_quote": 159.8}, {"ts": 1772088420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088480000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 12443.0, "quote_volume": 528.8275, "trades": 6, "taker_buy_volume": 12134.0, "taker_buy_quote": 515.695}, {"ts": 1772088600000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 11462.0, "quote_volume": 487.3706, "trades": 7, "taker_buy_volume": 11462.0, "taker_buy_quote": 487.3706}, {"ts": 1772088660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 288.0, "quote_volume": 12.2688, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 12.2688}, {"ts": 1772088720000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088900000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089080000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 137.0, "quote_volume": 5.8362, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 5.8362}, {"ts": 1772089140000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089200000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 170.0, "quote_volume": 7.225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089260000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 31363.0, "quote_volume": 1336.0498, "trades": 8, "taker_buy_volume": 31223.0, "taker_buy_quote": 1330.0998}, {"ts": 1772089320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 29052.0, "quote_volume": 1240.5204, "trades": 3, "taker_buy_volume": 29052.0, "taker_buy_quote": 1240.5204}, {"ts": 1772089500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 12595.0, "quote_volume": 537.8065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089980000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 343.0, "quote_volume": 14.6118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090040000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 12216.0, "quote_volume": 520.4016, "trades": 6, "taker_buy_volume": 4093.0, "taker_buy_quote": 174.3618}, {"ts": 1772090220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3375.0, "quote_volume": 143.775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 775.0, "quote_volume": 33.015, "trades": 2, "taker_buy_volume": 775.0, "taker_buy_quote": 33.015}, {"ts": 1772090520000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5102.0, "quote_volume": 217.8554, "trades": 2, "taker_buy_volume": 5102.0, "taker_buy_quote": 217.8554}, {"ts": 1772090580000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090640000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090700000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090760000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 815.0, "quote_volume": 34.719, "trades": 1, "taker_buy_volume": 815.0, "taker_buy_quote": 34.719}, {"ts": 1772091060000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091120000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 136.0, "quote_volume": 5.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091360000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 2911.0, "quote_volume": 123.6201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091600000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 5827.0, "quote_volume": 247.0648, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 143.1}, {"ts": 1772091720000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091780000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3375.0, "quote_volume": 143.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 744.0, "quote_volume": 31.5456, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 31.5456}, {"ts": 1772092080000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 3764.0, "quote_volume": 159.6053, "trades": 3, "taker_buy_volume": 3764.0, "taker_buy_quote": 159.6053}, {"ts": 1772092140000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3701.0, "quote_volume": 157.2925, "trades": 3, "taker_buy_volume": 3701.0, "taker_buy_quote": 157.2925}, {"ts": 1772092200000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092260000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 731.0, "quote_volume": 31.0675, "trades": 1, "taker_buy_volume": 731.0, "taker_buy_quote": 31.0675}, {"ts": 1772092380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 6741.0, "quote_volume": 285.8184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 61584.0, "quote_volume": 2611.1616, "trades": 4, "taker_buy_volume": 61584.0, "taker_buy_quote": 2611.1616}, {"ts": 1772092560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 293.0, "quote_volume": 12.4525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092860000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 14817.0, "quote_volume": 631.2042, "trades": 5, "taker_buy_volume": 14817.0, "taker_buy_quote": 631.2042}, {"ts": 1772092920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 296.0, "quote_volume": 12.58, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092980000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093100000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093160000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093220000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 11669.0, "quote_volume": 495.9325, "trades": 3, "taker_buy_volume": 309.0, "taker_buy_quote": 13.1325}, {"ts": 1772093280000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093340000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093400000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093460000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9592.0, "quote_volume": 407.66, "trades": 4, "taker_buy_volume": 9592.0, "taker_buy_quote": 407.66}, {"ts": 1772093580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 12845.0, "quote_volume": 545.9125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3385.0, "quote_volume": 143.524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 5496.0, "quote_volume": 233.0304, "trades": 3, "taker_buy_volume": 5496.0, "taker_buy_quote": 233.0304}, {"ts": 1772094000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094060000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 1114.0, "quote_volume": 47.3589, "trades": 3, "taker_buy_volume": 1114.0, "taker_buy_quote": 47.3589}, {"ts": 1772094120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 339.0, "quote_volume": 14.4075, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 14.4075}, {"ts": 1772094180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 13045.0, "quote_volume": 554.4125, "trades": 3, "taker_buy_volume": 13045.0, "taker_buy_quote": 554.4125}, {"ts": 1772094420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094480000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094600000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094660000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094840000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094900000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 15841.0, "quote_volume": 671.6821, "trades": 8, "taker_buy_volume": 237.0, "taker_buy_quote": 10.0725}, {"ts": 1772094960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095140000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095200000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095260000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095320000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 12353.0, "quote_volume": 523.7178, "trades": 8, "taker_buy_volume": 4047.0, "taker_buy_quote": 171.5928}, {"ts": 1772095380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 248.0, "quote_volume": 10.4904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3388.0, "quote_volume": 143.6512, "trades": 2, "taker_buy_volume": 3388.0, "taker_buy_quote": 143.6512}, {"ts": 1772095560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 298.0, "quote_volume": 12.6352, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.6352}, {"ts": 1772095680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096160000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 8042.0, "quote_volume": 340.9808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096280000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096340000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 9243.0, "quote_volume": 390.9789, "trades": 4, "taker_buy_volume": 3375.0, "taker_buy_quote": 142.7625}, {"ts": 1772096400000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 8520.0, "quote_volume": 360.396, "trades": 5, "taker_buy_volume": 3965.0, "taker_buy_quote": 167.7195}, {"ts": 1772096460000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096520000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1577.0, "quote_volume": 66.7071, "trades": 2, "taker_buy_volume": 1577.0, "taker_buy_quote": 66.7071}, {"ts": 1772096580000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096640000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 337.0, "quote_volume": 14.2551, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 14.2551}, {"ts": 1772096700000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1404.0, "quote_volume": 59.5296, "trades": 3, "taker_buy_volume": 910.0, "taker_buy_quote": 38.584}, {"ts": 1772096760000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096820000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 12896.0, "quote_volume": 546.7904, "trades": 4, "taker_buy_volume": 12402.0, "taker_buy_quote": 525.8448}, {"ts": 1772096880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9784.0, "quote_volume": 415.82, "trades": 2, "taker_buy_volume": 9784.0, "taker_buy_quote": 415.82}, {"ts": 1772097120000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 32690.0, "quote_volume": 1394.5079, "trades": 14, "taker_buy_volume": 16660.0, "taker_buy_quote": 710.1098}, {"ts": 1772097180000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 654.0, "quote_volume": 27.8604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097240000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9454.0, "quote_volume": 403.6858, "trades": 4, "taker_buy_volume": 2677.0, "taker_buy_quote": 114.3079}, {"ts": 1772097300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 25371.0, "quote_volume": 1083.3417, "trades": 10, "taker_buy_volume": 6285.0, "taker_buy_quote": 268.3695}, {"ts": 1772097420000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 508.0, "quote_volume": 21.6408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097480000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097600000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2224.0, "quote_volume": 94.7424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097720000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097840000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 477.0, "quote_volume": 20.3679, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 20.3679}, {"ts": 1772097900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4763.0, "quote_volume": 203.3801, "trades": 3, "taker_buy_volume": 4763.0, "taker_buy_quote": 203.3801}, {"ts": 1772097960000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 44369.0, "quote_volume": 1899.8498, "trades": 16, "taker_buy_volume": 44369.0, "taker_buy_quote": 1899.8498}, {"ts": 1772098020000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 6245.0, "quote_volume": 267.8217, "trades": 6, "taker_buy_volume": 5357.0, "taker_buy_quote": 229.8153}, {"ts": 1772098080000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 22376.0, "quote_volume": 959.1046, "trades": 9, "taker_buy_volume": 14118.0, "taker_buy_quote": 605.6622}, {"ts": 1772098140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 300.0, "quote_volume": 12.9, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.9}, {"ts": 1772098200000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 37781.0, "quote_volume": 1624.416, "trades": 18, "taker_buy_volume": 32736.0, "taker_buy_quote": 1407.648}, {"ts": 1772098260000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 38095.0, "quote_volume": 1640.696, "trades": 24, "taker_buy_volume": 33050.0, "taker_buy_quote": 1423.4235}, {"ts": 1772098320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 6120.0, "quote_volume": 263.772, "trades": 6, "taker_buy_volume": 3375.0, "taker_buy_quote": 145.4625}, {"ts": 1772098380000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 6141.0, "quote_volume": 264.4166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 20832.0, "quote_volume": 897.8592, "trades": 8, "taker_buy_volume": 16702.0, "taker_buy_quote": 719.8562}, {"ts": 1772098500000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 164991.0, "quote_volume": 7123.0037, "trades": 42, "taker_buy_volume": 119401.0, "taker_buy_quote": 5157.0725}, {"ts": 1772098560000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 18026.0, "quote_volume": 778.396, "trades": 7, "taker_buy_volume": 3714.0, "taker_buy_quote": 160.4448}, {"ts": 1772098620000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 16677.0, "quote_volume": 718.4516, "trades": 11, "taker_buy_volume": 6874.0, "taker_buy_quote": 296.2694}, {"ts": 1772098680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 334.0, "quote_volume": 14.362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9755.0, "quote_volume": 420.4405, "trades": 9, "taker_buy_volume": 9755.0, "taker_buy_quote": 420.4405}, {"ts": 1772098800000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 15017.0, "quote_volume": 645.931, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 86.2}, {"ts": 1772098860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 8268.0, "quote_volume": 355.524, "trades": 4, "taker_buy_volume": 7965.0, "taker_buy_quote": 342.495}, {"ts": 1772098920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12334.0, "quote_volume": 530.362, "trades": 6, "taker_buy_volume": 6895.0, "taker_buy_quote": 296.485}, {"ts": 1772098980000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 15453.0, "quote_volume": 666.4018, "trades": 14, "taker_buy_volume": 15453.0, "taker_buy_quote": 666.4018}, {"ts": 1772099040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 13728.0, "quote_volume": 591.6768, "trades": 6, "taker_buy_volume": 6431.0, "taker_buy_quote": 277.1761}, {"ts": 1772099100000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 83072.0, "quote_volume": 3586.7844, "trades": 36, "taker_buy_volume": 77068.0, "taker_buy_quote": 3327.9727}, {"ts": 1772099160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1862.0, "quote_volume": 80.4384, "trades": 2, "taker_buy_volume": 1862.0, "taker_buy_quote": 80.4384}, {"ts": 1772099220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 130.0, "quote_volume": 5.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12910.0, "quote_volume": 555.13, "trades": 4, "taker_buy_volume": 9535.0, "taker_buy_quote": 410.005}, {"ts": 1772099580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 545.0, "quote_volume": 23.3805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 36597.0, "quote_volume": 1569.5785, "trades": 9, "taker_buy_volume": 4657.0, "taker_buy_quote": 199.7853}, {"ts": 1772099940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2850.0, "quote_volume": 122.265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100120000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 8442.0, "quote_volume": 362.1618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 448.0, "quote_volume": 19.2192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 633.0, "quote_volume": 27.1557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 13155.0, "quote_volume": 564.3495, "trades": 3, "taker_buy_volume": 10861.0, "taker_buy_quote": 465.9369}, {"ts": 1772100720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4009.0, "quote_volume": 171.9861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 20389.0, "quote_volume": 874.6881, "trades": 6, "taker_buy_volume": 20389.0, "taker_buy_quote": 874.6881}, {"ts": 1772100960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101020000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101080000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 14079.0, "quote_volume": 603.9891, "trades": 7, "taker_buy_volume": 13709.0, "taker_buy_quote": 588.1161}, {"ts": 1772101140000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 9521.0, "quote_volume": 408.7441, "trades": 5, "taker_buy_volume": 9521.0, "taker_buy_quote": 408.7441}, {"ts": 1772101200000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 18303.0, "quote_volume": 787.8474, "trades": 14, "taker_buy_volume": 14928.0, "taker_buy_quote": 642.7224}, {"ts": 1772101260000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 9094.0, "quote_volume": 391.3302, "trades": 8, "taker_buy_volume": 9094.0, "taker_buy_quote": 391.3302}, {"ts": 1772101320000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 10373.0, "quote_volume": 446.4993, "trades": 9, "taker_buy_volume": 6998.0, "taker_buy_quote": 301.3743}, {"ts": 1772101380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5031.0, "quote_volume": 216.8361, "trades": 4, "taker_buy_volume": 5031.0, "taker_buy_quote": 216.8361}, {"ts": 1772101440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1776.0, "quote_volume": 76.7232, "trades": 1, "taker_buy_volume": 1776.0, "taker_buy_quote": 76.7232}, {"ts": 1772101500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1339.0, "quote_volume": 57.8448, "trades": 1, "taker_buy_volume": 1339.0, "taker_buy_quote": 57.8448}, {"ts": 1772101560000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 24688.0, "quote_volume": 1061.694, "trades": 6, "taker_buy_volume": 1100.0, "taker_buy_quote": 47.41}, {"ts": 1772101620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 724.0, "quote_volume": 31.132, "trades": 1, "taker_buy_volume": 724.0, "taker_buy_quote": 31.132}, {"ts": 1772101680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 657.0, "quote_volume": 28.1853, "trades": 1, "taker_buy_volume": 657.0, "taker_buy_quote": 28.1853}, {"ts": 1772101800000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6149.0, "quote_volume": 263.1772, "trades": 3, "taker_buy_volume": 428.0, "taker_buy_quote": 18.3184}, {"ts": 1772101860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 7805.0, "quote_volume": 334.054, "trades": 5, "taker_buy_volume": 4300.0, "taker_buy_quote": 184.04}, {"ts": 1772101980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3558.0, "quote_volume": 152.2824, "trades": 2, "taker_buy_volume": 3558.0, "taker_buy_quote": 152.2824}, {"ts": 1772102040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102160000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1099.0, "quote_volume": 46.9273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102220000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5871.0, "quote_volume": 250.6917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102340000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102400000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102460000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9036.0, "quote_volume": 385.8372, "trades": 3, "taker_buy_volume": 8574.0, "taker_buy_quote": 366.1098}, {"ts": 1772102520000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102580000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2725.0, "quote_volume": 116.3575, "trades": 3, "taker_buy_volume": 2725.0, "taker_buy_quote": 116.3575}, {"ts": 1772102640000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102700000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5024.0, "quote_volume": 214.5248, "trades": 3, "taker_buy_volume": 2024.0, "taker_buy_quote": 86.4248}, {"ts": 1772103000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103240000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 7560.0, "quote_volume": 322.812, "trades": 3, "taker_buy_volume": 7560.0, "taker_buy_quote": 322.812}, {"ts": 1772103300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 10121.0, "quote_volume": 433.1788, "trades": 3, "taker_buy_volume": 2349.0, "taker_buy_quote": 100.5372}, {"ts": 1772103600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 682.0, "quote_volume": 29.1896, "trades": 1, "taker_buy_volume": 682.0, "taker_buy_quote": 29.1896}, {"ts": 1772103840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104080000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 2684.0, "quote_volume": 114.6718, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 27.82}, {"ts": 1772104140000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 25572.0, "quote_volume": 1091.402, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 69523.0, "quote_volume": 2968.6321, "trades": 12, "taker_buy_volume": 59968.0, "taker_buy_quote": 2560.6336}, {"ts": 1772104260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 10816.0, "quote_volume": 460.7616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104560000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 137.0, "quote_volume": 5.8225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104620000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3130.0, "quote_volume": 133.025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104680000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9129.0, "quote_volume": 387.9825, "trades": 2, "taker_buy_volume": 9129.0, "taker_buy_quote": 387.9825}, {"ts": 1772104740000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 11072.0, "quote_volume": 470.56, "trades": 6, "taker_buy_volume": 11072.0, "taker_buy_quote": 470.56}, {"ts": 1772104800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 7068.0, "quote_volume": 300.39, "trades": 3, "taker_buy_volume": 7068.0, "taker_buy_quote": 300.39}, {"ts": 1772104860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 6742.0, "quote_volume": 285.8608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 13272.0, "quote_volume": 562.7328, "trades": 9, "taker_buy_volume": 6799.0, "taker_buy_quote": 288.2776}, {"ts": 1772105160000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 36007.0, "quote_volume": 1530.2975, "trades": 13, "taker_buy_volume": 32632.0, "taker_buy_quote": 1386.86}, {"ts": 1772105220000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105340000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105400000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 5839.0, "quote_volume": 248.1575, "trades": 3, "taker_buy_volume": 5839.0, "taker_buy_quote": 248.1575}, {"ts": 1772105460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 13193.0, "quote_volume": 562.0218, "trades": 3, "taker_buy_volume": 13193.0, "taker_buy_quote": 562.0218}, {"ts": 1772105520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105580000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 9530.0, "quote_volume": 405.7816, "trades": 7, "taker_buy_volume": 7566.0, "taker_buy_quote": 322.3116}, {"ts": 1772105640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1140.0, "quote_volume": 48.564, "trades": 2, "taker_buy_volume": 1140.0, "taker_buy_quote": 48.564}, {"ts": 1772105700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 7835.0, "quote_volume": 333.771, "trades": 5, "taker_buy_volume": 7835.0, "taker_buy_quote": 333.771}, {"ts": 1772105760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 6590.0, "quote_volume": 280.734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105820000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 9555.0, "quote_volume": 407.043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3375.0, "quote_volume": 143.775, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 143.775}, {"ts": 1772105940000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106000000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106060000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106120000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 86202.0, "quote_volume": 3688.0319, "trades": 19, "taker_buy_volume": 85875.0, "taker_buy_quote": 3674.0036}, {"ts": 1772106180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 15888.0, "quote_volume": 681.5952, "trades": 7, "taker_buy_volume": 3065.0, "taker_buy_quote": 131.4885}, {"ts": 1772106240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 874.0, "quote_volume": 37.4946, "trades": 1, "taker_buy_volume": 874.0, "taker_buy_quote": 37.4946}, {"ts": 1772106300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 707.0, "quote_volume": 30.3303, "trades": 1, "taker_buy_volume": 707.0, "taker_buy_quote": 30.3303}, {"ts": 1772106360000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.0428, "volume": 17790.0, "quote_volume": 762.8148, "trades": 12, "taker_buy_volume": 8554.0, "taker_buy_quote": 367.514}, {"ts": 1772106420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 824.0, "quote_volume": 35.2672, "trades": 1, "taker_buy_volume": 824.0, "taker_buy_quote": 35.2672}, {"ts": 1772106480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 750.0, "quote_volume": 32.1, "trades": 1, "taker_buy_volume": 750.0, "taker_buy_quote": 32.1}, {"ts": 1772106540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 12162.0, "quote_volume": 520.5336, "trades": 4, "taker_buy_volume": 12162.0, "taker_buy_quote": 520.5336}, {"ts": 1772106600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 885.0, "quote_volume": 37.9665, "trades": 1, "taker_buy_volume": 885.0, "taker_buy_quote": 37.9665}, {"ts": 1772106660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 827.0, "quote_volume": 35.4783, "trades": 1, "taker_buy_volume": 827.0, "taker_buy_quote": 35.4783}, {"ts": 1772106720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 746.0, "quote_volume": 32.0034, "trades": 1, "taker_buy_volume": 746.0, "taker_buy_quote": 32.0034}, {"ts": 1772106780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 841.0, "quote_volume": 36.0789, "trades": 1, "taker_buy_volume": 841.0, "taker_buy_quote": 36.0789}, {"ts": 1772106840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 789.0, "quote_volume": 33.8481, "trades": 3, "taker_buy_volume": 789.0, "taker_buy_quote": 33.8481}, {"ts": 1772106900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 653.0, "quote_volume": 28.0137, "trades": 1, "taker_buy_volume": 653.0, "taker_buy_quote": 28.0137}, {"ts": 1772106960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107020000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 12811.0, "quote_volume": 550.3382, "trades": 5, "taker_buy_volume": 12811.0, "taker_buy_quote": 550.3382}, {"ts": 1772107080000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 3723.0, "quote_volume": 159.7515, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 14.964}, {"ts": 1772107140000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3375.0, "quote_volume": 144.7875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3375.0, "quote_volume": 144.7875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1614.0, "quote_volume": 69.0792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107800000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 32026.0, "quote_volume": 1370.7128, "trades": 10, "taker_buy_volume": 10117.0, "taker_buy_quote": 433.0076}, {"ts": 1772108160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3824.0, "quote_volume": 163.6672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 264.0, "quote_volume": 11.2992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108340000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108400000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108460000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 8003.0, "quote_volume": 343.3287, "trades": 3, "taker_buy_volume": 8003.0, "taker_buy_quote": 343.3287}, {"ts": 1772108760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109120000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109300000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 24748.0, "quote_volume": 1061.6395, "trades": 8, "taker_buy_volume": 6573.0, "taker_buy_quote": 281.9817}, {"ts": 1772109360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 334.0, "quote_volume": 14.3286, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 14.3286}, {"ts": 1772109420000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 31450.0, "quote_volume": 1347.6326, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 15080.0, "quote_volume": 646.932, "trades": 5, "taker_buy_volume": 15080.0, "taker_buy_quote": 646.932}, {"ts": 1772109540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6715.0, "quote_volume": 288.0735, "trades": 2, "taker_buy_volume": 6715.0, "taker_buy_quote": 288.0735}, {"ts": 1772109600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 7002.0, "quote_volume": 301.0601, "trades": 2, "taker_buy_volume": 7002.0, "taker_buy_quote": 301.0601}, {"ts": 1772109720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6728.0, "quote_volume": 288.6312, "trades": 3, "taker_buy_volume": 3353.0, "taker_buy_quote": 143.8437}, {"ts": 1772109780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110020000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 489.0, "quote_volume": 20.9292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110140000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1126.0, "quote_volume": 48.3054, "trades": 2, "taker_buy_volume": 1126.0, "taker_buy_quote": 48.3054}, {"ts": 1772110200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3645.0, "quote_volume": 156.3705, "trades": 2, "taker_buy_volume": 3645.0, "taker_buy_quote": 156.3705}, {"ts": 1772110260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 5267.0, "quote_volume": 225.9543, "trades": 4, "taker_buy_volume": 1892.0, "taker_buy_quote": 81.1668}, {"ts": 1772110560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 278.0, "quote_volume": 11.9262, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.9262}, {"ts": 1772110680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 736.0, "quote_volume": 31.648, "trades": 1, "taker_buy_volume": 736.0, "taker_buy_quote": 31.648}, {"ts": 1772110740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 502.0, "quote_volume": 21.5358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3822.0, "quote_volume": 163.9638, "trades": 4, "taker_buy_volume": 3822.0, "taker_buy_quote": 163.9638}, {"ts": 1772111160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 500.0, "quote_volume": 21.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1310.0, "quote_volume": 56.199, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.7842}, {"ts": 1772111460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 19580.0, "quote_volume": 838.024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3375.0, "quote_volume": 144.45, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 144.45}, {"ts": 1772111700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3375.0, "quote_volume": 144.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 15701.0, "quote_volume": 672.0028, "trades": 5, "taker_buy_volume": 12326.0, "taker_buy_quote": 527.5528}, {"ts": 1772111940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3685.0, "quote_volume": 157.718, "trades": 2, "taker_buy_volume": 3685.0, "taker_buy_quote": 157.718}, {"ts": 1772112000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 17622.0, "quote_volume": 755.8826, "trades": 5, "taker_buy_volume": 13235.0, "taker_buy_quote": 567.7815}, {"ts": 1772112420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3355.0, "quote_volume": 143.594, "trades": 1, "taker_buy_volume": 3355.0, "taker_buy_quote": 143.594}, {"ts": 1772112840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 323.0, "quote_volume": 13.8244, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 13.8244}, {"ts": 1772113320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1285.0, "quote_volume": 54.998, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 30.9016}, {"ts": 1772113500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 342.0, "quote_volume": 14.6376, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.6376}, {"ts": 1772113680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113800000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 8499.0, "quote_volume": 363.7572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114040000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114100000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9179.0, "quote_volume": 391.9433, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114160000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114220000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114400000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114460000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 10249.0, "quote_volume": 436.6074, "trades": 5, "taker_buy_volume": 1227.0, "taker_buy_quote": 52.2702}, {"ts": 1772114580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 9594.0, "quote_volume": 408.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 7397.0, "quote_volume": 314.3725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9956.0, "quote_volume": 423.13, "trades": 2, "taker_buy_volume": 9956.0, "taker_buy_quote": 423.13}, {"ts": 1772114940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115060000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1641.0, "quote_volume": 69.9066, "trades": 3, "taker_buy_volume": 1641.0, "taker_buy_quote": 69.9066}, {"ts": 1772115120000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115180000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 319.0, "quote_volume": 13.5894, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.5894}, {"ts": 1772115240000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115300000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115360000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115420000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115480000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115600000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115660000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 4849.0, "quote_volume": 206.4663, "trades": 7, "taker_buy_volume": 3838.0, "taker_buy_quote": 163.4988}, {"ts": 1772115720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115780000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 2541.0, "quote_volume": 108.0242, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 13.5042}, {"ts": 1772115840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115900000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116080000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116140000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116200000, "open": 0.0426, "high": 0.0426, "low": 0.0423, "close": 0.0424, "volume": 63041.0, "quote_volume": 2675.2087, "trades": 12, "taker_buy_volume": 3793.0, "taker_buy_quote": 160.8232}, {"ts": 1772116260000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 8877.0, "quote_volume": 377.7515, "trades": 8, "taker_buy_volume": 2304.0, "taker_buy_quote": 98.0615}, {"ts": 1772116320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116440000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116500000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 9877.0, "quote_volume": 420.7602, "trades": 3, "taker_buy_volume": 8865.0, "taker_buy_quote": 377.649}, {"ts": 1772116560000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116620000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 340.0, "quote_volume": 14.484, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 14.484}, {"ts": 1772116680000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 599.0, "quote_volume": 25.5174, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 25.5174}, {"ts": 1772116740000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116800000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 10407.0, "quote_volume": 442.2975, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 12.3675}, {"ts": 1772116920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116980000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1393.0, "quote_volume": 58.9239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117160000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 13535.0, "quote_volume": 573.8507, "trades": 9, "taker_buy_volume": 13411.0, "taker_buy_quote": 568.5931}, {"ts": 1772117220000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 11403.0, "quote_volume": 483.3884, "trades": 12, "taker_buy_volume": 9850.0, "taker_buy_quote": 417.64}, {"ts": 1772117280000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 17571.0, "quote_volume": 745.0104, "trades": 5, "taker_buy_volume": 9083.0, "taker_buy_quote": 385.1192}, {"ts": 1772117460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117520000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 306.0, "quote_volume": 12.9744, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 12.9744}, {"ts": 1772117580000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 3863.0, "quote_volume": 164.1555, "trades": 6, "taker_buy_volume": 268.0, "taker_buy_quote": 11.39}, {"ts": 1772117640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 157.0, "quote_volume": 6.6725, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 6.6725}, {"ts": 1772117700000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 1974.0, "quote_volume": 84.0301, "trades": 4, "taker_buy_volume": 614.0, "taker_buy_quote": 26.1289}, {"ts": 1772117760000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 663.0, "quote_volume": 28.3419, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 28.3419}, {"ts": 1772117820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 35229.0, "quote_volume": 1507.8012, "trades": 5, "taker_buy_volume": 14068.0, "taker_buy_quote": 602.1104}, {"ts": 1772117880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 37101.0, "quote_volume": 1587.9228, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 144.45}, {"ts": 1772117940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118120000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 52182.0, "quote_volume": 2239.7468, "trades": 16, "taker_buy_volume": 44830.0, "taker_buy_quote": 1924.0085}, {"ts": 1772118180000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 15872.0, "quote_volume": 680.9088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 214.0, "quote_volume": 9.1592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 12098.0, "quote_volume": 519.0042, "trades": 5, "taker_buy_volume": 11941.0, "taker_buy_quote": 512.2689}, {"ts": 1772118420000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 42009.0, "quote_volume": 1796.3425, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 18871.0, "quote_volume": 805.7917, "trades": 3, "taker_buy_volume": 15496.0, "taker_buy_quote": 661.6792}, {"ts": 1772118600000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 16518.0, "quote_volume": 707.3415, "trades": 6, "taker_buy_volume": 13143.0, "taker_buy_quote": 562.554}, {"ts": 1772118660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 522.0, "quote_volume": 22.3938, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 22.3938}, {"ts": 1772118720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 39108.0, "quote_volume": 1673.8224, "trades": 9, "taker_buy_volume": 9954.0, "taker_buy_quote": 426.0312}, {"ts": 1772118780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 327.0, "quote_volume": 13.9956, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 13.9956}, {"ts": 1772118840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3375.0, "quote_volume": 144.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 344.0, "quote_volume": 14.6544, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.6544}, {"ts": 1772119020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 276.0, "quote_volume": 11.7576, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.7576}, {"ts": 1772119080000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 26803.0, "quote_volume": 1141.4719, "trades": 8, "taker_buy_volume": 23444.0, "taker_buy_quote": 998.7144}, {"ts": 1772119140000, "open": 0.0426, "high": 0.0426, "low": 0.0424, "close": 0.0424, "volume": 33139.0, "quote_volume": 1407.1426, "trades": 8, "taker_buy_volume": 262.0, "taker_buy_quote": 11.1612}, {"ts": 1772119200000, "open": 0.0425, "high": 0.0427, "low": 0.0425, "close": 0.0427, "volume": 20023.0, "quote_volume": 852.3608, "trades": 9, "taker_buy_volume": 20023.0, "taker_buy_quote": 852.3608}, {"ts": 1772119260000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 400.0, "quote_volume": 17.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3684.0, "quote_volume": 156.9384, "trades": 2, "taker_buy_volume": 3684.0, "taker_buy_quote": 156.9384}, {"ts": 1772119380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 296.0, "quote_volume": 12.6096, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.6096}, {"ts": 1772119440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 405.0, "quote_volume": 17.2935, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 17.2935}, {"ts": 1772119560000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 7811.0, "quote_volume": 334.3374, "trades": 3, "taker_buy_volume": 7811.0, "taker_buy_quote": 334.3374}, {"ts": 1772119620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 39935.0, "quote_volume": 1709.218, "trades": 6, "taker_buy_volume": 3650.0, "taker_buy_quote": 156.22}, {"ts": 1772119680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9855.0, "quote_volume": 420.8085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 299.0, "quote_volume": 12.7673, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.7673}, {"ts": 1772119800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 266.0, "quote_volume": 11.3582, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.3582}, {"ts": 1772119860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772119920000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 17382.0, "quote_volume": 743.8367, "trades": 6, "taker_buy_volume": 15589.0, "taker_buy_quote": 667.2092}, {"ts": 1772119980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 262.0, "quote_volume": 11.1874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120040000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 23304.0, "quote_volume": 993.8056, "trades": 5, "taker_buy_volume": 3627.0, "taker_buy_quote": 154.8729}, {"ts": 1772120100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120160000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 7159.0, "quote_volume": 306.3797, "trades": 4, "taker_buy_volume": 7159.0, "taker_buy_quote": 306.3797}, {"ts": 1772120220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 10153.0, "quote_volume": 435.5637, "trades": 3, "taker_buy_volume": 9130.0, "taker_buy_quote": 391.677}, {"ts": 1772120280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 465.0, "quote_volume": 19.9485, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 19.9485}, {"ts": 1772120340000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 8936.0, "quote_volume": 383.3821, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 23.1508}, {"ts": 1772120400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1992.0, "quote_volume": 85.8552, "trades": 1, "taker_buy_volume": 1992.0, "taker_buy_quote": 85.8552}, {"ts": 1772120460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120580000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 57501.0, "quote_volume": 2473.8143, "trades": 6, "taker_buy_volume": 57501.0, "taker_buy_quote": 2473.8143}, {"ts": 1772120640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 9175.0, "quote_volume": 396.36, "trades": 4, "taker_buy_volume": 733.0, "taker_buy_quote": 31.6656}, {"ts": 1772120760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3375.0, "quote_volume": 145.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3394.0, "quote_volume": 145.942, "trades": 3, "taker_buy_volume": 3394.0, "taker_buy_quote": 145.942}, {"ts": 1772120940000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 19024.0, "quote_volume": 818.3984, "trades": 6, "taker_buy_volume": 3963.0, "taker_buy_quote": 170.4379}, {"ts": 1772121000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3375.0, "quote_volume": 145.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 320.0, "quote_volume": 13.76, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.76}, {"ts": 1772121180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 283.0, "quote_volume": 12.1407, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.1407}, {"ts": 1772121480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 8632.0, "quote_volume": 371.176, "trades": 2, "taker_buy_volume": 8632.0, "taker_buy_quote": 371.176}, {"ts": 1772121600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 9366.0, "quote_volume": 401.8014, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 13.8138}, {"ts": 1772121840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3883.0, "quote_volume": 166.1924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121960000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 543.0, "quote_volume": 23.1861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122020000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5924.0, "quote_volume": 252.9548, "trades": 5, "taker_buy_volume": 3092.0, "taker_buy_quote": 132.0284}, {"ts": 1772122080000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122140000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3375.0, "quote_volume": 144.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 287.0, "quote_volume": 12.2549, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 12.2549}, {"ts": 1772122620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 259.0, "quote_volume": 11.0593, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.0593}, {"ts": 1772122680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3376.0, "quote_volume": 144.1552, "trades": 2, "taker_buy_volume": 3376.0, "taker_buy_quote": 144.1552}, {"ts": 1772122980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123040000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123100000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 682.0, "quote_volume": 29.1214, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 29.1214}, {"ts": 1772123160000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123220000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3375.0, "quote_volume": 144.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 10492.0, "quote_volume": 448.0084, "trades": 3, "taker_buy_volume": 4750.0, "taker_buy_quote": 202.825}, {"ts": 1772123340000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 11829.0, "quote_volume": 505.0983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123400000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123460000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123520000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 73380.0, "quote_volume": 3123.3277, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3375.0, "quote_volume": 143.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123640000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3791.0, "quote_volume": 160.7384, "trades": 3, "taker_buy_volume": 3791.0, "taker_buy_quote": 160.7384}, {"ts": 1772123700000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123760000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 49093.0, "quote_volume": 2072.1491, "trades": 13, "taker_buy_volume": 7310.0, "taker_buy_quote": 308.5131}, {"ts": 1772123820000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 23832.0, "quote_volume": 1010.1495, "trades": 7, "taker_buy_volume": 6936.0, "taker_buy_quote": 293.7591}, {"ts": 1772123880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1238.0, "quote_volume": 52.4912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123940000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 2979.0, "quote_volume": 126.3957, "trades": 4, "taker_buy_volume": 347.0, "taker_buy_quote": 14.7475}, {"ts": 1772124000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 19711.0, "quote_volume": 835.7464, "trades": 9, "taker_buy_volume": 3878.0, "taker_buy_quote": 164.4272}, {"ts": 1772124060000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 13663.0, "quote_volume": 580.4753, "trades": 6, "taker_buy_volume": 11641.0, "taker_buy_quote": 494.7425}, {"ts": 1772124120000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0425, "volume": 13092.0, "quote_volume": 557.02, "trades": 6, "taker_buy_volume": 10995.0, "taker_buy_quote": 468.0245}, {"ts": 1772124180000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 9847.0, "quote_volume": 418.3619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124240000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 2079.0, "quote_volume": 88.0406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124300000, "open": 0.0424, "high": 0.0424, "low": 0.0422, "close": 0.0423, "volume": 14062.0, "quote_volume": 594.1758, "trades": 7, "taker_buy_volume": 10781.0, "taker_buy_quote": 455.3895}, {"ts": 1772124360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3436.0, "quote_volume": 144.9992, "trades": 2, "taker_buy_volume": 3436.0, "taker_buy_quote": 144.9992}, {"ts": 1772124420000, "open": 0.0422, "high": 0.0423, "low": 0.0421, "close": 0.0421, "volume": 9306.0, "quote_volume": 392.6905, "trades": 6, "taker_buy_volume": 3860.0, "taker_buy_quote": 162.9405}, {"ts": 1772124480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 776.0, "quote_volume": 32.7472, "trades": 3, "taker_buy_volume": 776.0, "taker_buy_quote": 32.7472}, {"ts": 1772124540000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 11475.0, "quote_volume": 485.5925, "trades": 6, "taker_buy_volume": 11166.0, "taker_buy_quote": 472.5218}, {"ts": 1772124600000, "open": 0.0422, "high": 0.0422, "low": 0.0419, "close": 0.042, "volume": 74775.0, "quote_volume": 3149.8984, "trades": 38, "taker_buy_volume": 11484.0, "taker_buy_quote": 482.328}, {"ts": 1772124660000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 31426.0, "quote_volume": 1319.2056, "trades": 13, "taker_buy_volume": 23550.0, "taker_buy_quote": 989.1}, {"ts": 1772124720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124780000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 20173.0, "quote_volume": 845.2487, "trades": 7, "taker_buy_volume": 16798.0, "taker_buy_quote": 703.8362}, {"ts": 1772124840000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124900000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124960000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 15029.0, "quote_volume": 629.669, "trades": 6, "taker_buy_volume": 11237.0, "taker_buy_quote": 470.8303}, {"ts": 1772125020000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125080000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125140000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 254.0, "quote_volume": 10.6426, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.6426}, {"ts": 1772125200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 631.0, "quote_volume": 26.502, "trades": 2, "taker_buy_volume": 631.0, "taker_buy_quote": 26.502}, {"ts": 1772125260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3980.0, "quote_volume": 167.558, "trades": 3, "taker_buy_volume": 3980.0, "taker_buy_quote": 167.558}, {"ts": 1772125320000, "open": 0.0422, "high": 0.0423, "low": 0.0421, "close": 0.0422, "volume": 7615.0, "quote_volume": 321.622, "trades": 8, "taker_buy_volume": 4261.0, "taker_buy_quote": 180.1824}, {"ts": 1772125380000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3669.0, "quote_volume": 155.1987, "trades": 2, "taker_buy_volume": 3669.0, "taker_buy_quote": 155.1987}, {"ts": 1772125500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 304.0, "quote_volume": 12.8896, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 12.8896}, {"ts": 1772125620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 15311.0, "quote_volume": 649.1864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3000.0, "quote_volume": 126.9, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 126.9}, {"ts": 1772126100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3375.0, "quote_volume": 142.425, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 142.425}, {"ts": 1772126220000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 1416.0, "quote_volume": 59.8404, "trades": 3, "taker_buy_volume": 852.0, "taker_buy_quote": 36.0396}, {"ts": 1772126280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2811.0, "quote_volume": 118.6242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 6985.0, "quote_volume": 294.767, "trades": 3, "taker_buy_volume": 3685.0, "taker_buy_quote": 155.507}, {"ts": 1772126520000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3375.0, "quote_volume": 142.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126580000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126640000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 3715.0, "quote_volume": 156.6052, "trades": 3, "taker_buy_volume": 2037.0, "taker_buy_quote": 85.9614}, {"ts": 1772126700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126760000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 259.0, "quote_volume": 10.9298, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 10.9298}, {"ts": 1772126820000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126880000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 303.0, "quote_volume": 12.7866, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.7866}, {"ts": 1772126940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127000000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127060000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 8548.0, "quote_volume": 361.5804, "trades": 2, "taker_buy_volume": 8548.0, "taker_buy_quote": 361.5804}, {"ts": 1772127240000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 163.0, "quote_volume": 6.8949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127300000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127360000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127420000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1014.0, "quote_volume": 42.6894, "trades": 3, "taker_buy_volume": 309.0, "taker_buy_quote": 13.0089}, {"ts": 1772127480000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127540000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 658.0, "quote_volume": 27.7676, "trades": 3, "taker_buy_volume": 499.0, "taker_buy_quote": 21.0578}, {"ts": 1772127720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127780000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127840000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127900000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 13997.0, "quote_volume": 589.2737, "trades": 3, "taker_buy_volume": 5492.0, "taker_buy_quote": 231.2132}, {"ts": 1772128020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 360.0, "quote_volume": 15.192, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 15.192}, {"ts": 1772128080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 179.0, "quote_volume": 7.5359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3375.0, "quote_volume": 142.0875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 648.0, "quote_volume": 27.2808, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 27.2808}, {"ts": 1772128380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128440000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 678.0, "quote_volume": 28.6116, "trades": 3, "taker_buy_volume": 678.0, "taker_buy_quote": 28.6116}, {"ts": 1772128500000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128560000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 283.0, "quote_volume": 11.9426, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.9426}, {"ts": 1772128740000, "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.0421, "volume": 50869.0, "quote_volume": 2141.3602, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128860000, "open": 0.0421, "high": 0.0423, "low": 0.0421, "close": 0.0423, "volume": 16827.0, "quote_volume": 708.8791, "trades": 6, "taker_buy_volume": 16827.0, "taker_buy_quote": 708.8791}, {"ts": 1772128920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 277.0, "quote_volume": 11.7171, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.7171}, {"ts": 1772128980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 165.0, "quote_volume": 6.9795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129160000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6444.0, "quote_volume": 272.5812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 122.0, "quote_volume": 5.1484, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 5.1484}, {"ts": 1772129340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 14370.0, "quote_volume": 606.414, "trades": 6, "taker_buy_volume": 14370.0, "taker_buy_quote": 606.414}, {"ts": 1772129400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129520000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129580000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129640000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129760000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 1030.0, "quote_volume": 43.4778, "trades": 5, "taker_buy_volume": 383.0, "taker_buy_quote": 16.1744}, {"ts": 1772129820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 8392.0, "quote_volume": 354.9816, "trades": 4, "taker_buy_volume": 7380.0, "taker_buy_quote": 312.174}, {"ts": 1772129880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 10167.0, "quote_volume": 430.0641, "trades": 3, "taker_buy_volume": 7167.0, "taker_buy_quote": 303.1641}, {"ts": 1772129940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3000.0, "quote_volume": 126.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130600000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 4546.0, "quote_volume": 191.8412, "trades": 4, "taker_buy_volume": 4546.0, "taker_buy_quote": 191.8412}, {"ts": 1772130660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 332.0, "quote_volume": 14.0104, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 14.0104}, {"ts": 1772130780000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 581.0, "quote_volume": 24.5763, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 24.5763}, {"ts": 1772130840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6750.0, "quote_volume": 285.525, "trades": 3, "taker_buy_volume": 3375.0, "taker_buy_quote": 142.7625}, {"ts": 1772130900000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3706.0, "quote_volume": 156.7638, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 14.0013}, {"ts": 1772130960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 971.0, "quote_volume": 41.1704, "trades": 2, "taker_buy_volume": 971.0, "taker_buy_quote": 41.1704}, {"ts": 1772131020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131140000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131200000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131260000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 175.0, "quote_volume": 7.4025, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.4025}, {"ts": 1772131320000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 2856.0, "quote_volume": 120.8088, "trades": 3, "taker_buy_volume": 2856.0, "taker_buy_quote": 120.8088}, {"ts": 1772131440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 118.0, "quote_volume": 5.0032, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 5.0032}, {"ts": 1772131500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 2358.0, "quote_volume": 99.9792, "trades": 1, "taker_buy_volume": 2358.0, "taker_buy_quote": 99.9792}, {"ts": 1772131620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 11380.0, "quote_volume": 482.512, "trades": 10, "taker_buy_volume": 9808.0, "taker_buy_quote": 415.8592}, {"ts": 1772131680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131740000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 38986.0, "quote_volume": 1655.1806, "trades": 13, "taker_buy_volume": 29333.0, "taker_buy_quote": 1245.8934}, {"ts": 1772131800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131980000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132100000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 6227.0, "quote_volume": 264.6475, "trades": 3, "taker_buy_volume": 2852.0, "taker_buy_quote": 121.21}, {"ts": 1772132160000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132220000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 311.0, "quote_volume": 13.2175, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.2175}, {"ts": 1772132280000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 639.0, "quote_volume": 27.2214, "trades": 1, "taker_buy_volume": 639.0, "taker_buy_quote": 27.2214}, {"ts": 1772132400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1392.0, "quote_volume": 59.2992, "trades": 3, "taker_buy_volume": 1392.0, "taker_buy_quote": 59.2992}, {"ts": 1772132520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 442.0, "quote_volume": 18.8292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132580000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 656.0, "quote_volume": 28.0112, "trades": 1, "taker_buy_volume": 656.0, "taker_buy_quote": 28.0112}, {"ts": 1772132640000, "open": 0.0427, "high": 0.0432, "low": 0.0427, "close": 0.043, "volume": 236780.0, "quote_volume": 10157.8433, "trades": 57, "taker_buy_volume": 208011.0, "taker_buy_quote": 8921.5932}, {"ts": 1772132700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 143.0, "quote_volume": 6.1347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 64489.0, "quote_volume": 2766.5781, "trades": 6, "taker_buy_volume": 1634.0, "taker_buy_quote": 70.0986}, {"ts": 1772132880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4001.0, "quote_volume": 171.6429, "trades": 2, "taker_buy_volume": 4001.0, "taker_buy_quote": 171.6429}, {"ts": 1772132940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 276.0, "quote_volume": 11.868, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.868}, {"ts": 1772133120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 131.0, "quote_volume": 5.633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 121.0, "quote_volume": 5.203, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 5.203}, {"ts": 1772133360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 10080.0, "quote_volume": 432.432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6608.0, "quote_volume": 283.4832, "trades": 6, "taker_buy_volume": 6608.0, "taker_buy_quote": 283.4832}, {"ts": 1772133660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 15583.0, "quote_volume": 668.5107, "trades": 2, "taker_buy_volume": 15583.0, "taker_buy_quote": 668.5107}, {"ts": 1772133720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12183.0, "quote_volume": 523.869, "trades": 4, "taker_buy_volume": 12045.0, "taker_buy_quote": 517.935}, {"ts": 1772133840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133900000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 46804.0, "quote_volume": 2017.2003, "trades": 11, "taker_buy_volume": 45931.0, "taker_buy_quote": 1979.6261}, {"ts": 1772133960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 15930.0, "quote_volume": 686.583, "trades": 5, "taker_buy_volume": 623.0, "taker_buy_quote": 26.8513}, {"ts": 1772134020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134080000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 39013.0, "quote_volume": 1688.9332, "trades": 14, "taker_buy_volume": 23034.0, "taker_buy_quote": 997.0425}, {"ts": 1772134140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 19436.0, "quote_volume": 839.6352, "trades": 6, "taker_buy_volume": 9558.0, "taker_buy_quote": 412.9056}, {"ts": 1772134320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 34853.0, "quote_volume": 1502.1643, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 116.0, "quote_volume": 5.0112, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 5.0112}, {"ts": 1772134740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9750.0, "quote_volume": 420.225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12333.0, "quote_volume": 530.319, "trades": 5, "taker_buy_volume": 12333.0, "taker_buy_quote": 530.319}, {"ts": 1772134980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1321.0, "quote_volume": 56.803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3693.0, "quote_volume": 159.1683, "trades": 4, "taker_buy_volume": 3693.0, "taker_buy_quote": 159.1683}, {"ts": 1772135280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7173.0, "quote_volume": 309.1563, "trades": 3, "taker_buy_volume": 7173.0, "taker_buy_quote": 309.1563}, {"ts": 1772135340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135400000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 7267.0, "quote_volume": 312.4926, "trades": 6, "taker_buy_volume": 7133.0, "taker_buy_quote": 306.7306}, {"ts": 1772135460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4329.0, "quote_volume": 186.5799, "trades": 4, "taker_buy_volume": 954.0, "taker_buy_quote": 41.1174}, {"ts": 1772135880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135940000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 54775.0, "quote_volume": 2358.9023, "trades": 14, "taker_buy_volume": 39374.0, "taker_buy_quote": 1696.6593}, {"ts": 1772136000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 18584.0, "quote_volume": 799.112, "trades": 7, "taker_buy_volume": 7098.0, "taker_buy_quote": 305.214}, {"ts": 1772136060000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 727.0, "quote_volume": 31.2975, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 15.7315}, {"ts": 1772136120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9412.0, "quote_volume": 405.6572, "trades": 3, "taker_buy_volume": 9412.0, "taker_buy_quote": 405.6572}, {"ts": 1772136240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 700.0, "quote_volume": 30.24, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 30.24}, {"ts": 1772136360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 18096.0, "quote_volume": 779.9376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136660000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 10349.0, "quote_volume": 446.0419, "trades": 4, "taker_buy_volume": 6974.0, "taker_buy_quote": 300.5794}, {"ts": 1772137020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3683.0, "quote_volume": 158.7373, "trades": 2, "taker_buy_volume": 3683.0, "taker_buy_quote": 158.7373}, {"ts": 1772137260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 13459.0, "quote_volume": 578.737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 208.0, "quote_volume": 8.944, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 8.944}, {"ts": 1772137500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 22177.0, "quote_volume": 953.611, "trades": 4, "taker_buy_volume": 22177.0, "taker_buy_quote": 953.611}, {"ts": 1772137560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 15671.0, "quote_volume": 673.853, "trades": 7, "taker_buy_volume": 12467.0, "taker_buy_quote": 536.081}, {"ts": 1772137680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10194.0, "quote_volume": 438.342, "trades": 4, "taker_buy_volume": 10194.0, "taker_buy_quote": 438.342}, {"ts": 1772137740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3898.0, "quote_volume": 167.614, "trades": 2, "taker_buy_volume": 3898.0, "taker_buy_quote": 167.614}, {"ts": 1772137980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3000.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 26079.0, "quote_volume": 1116.1812, "trades": 10, "taker_buy_volume": 10855.0, "taker_buy_quote": 464.594}, {"ts": 1772138280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138340000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 18116.0, "quote_volume": 775.3648, "trades": 4, "taker_buy_volume": 18116.0, "taker_buy_quote": 775.3648}, {"ts": 1772138400000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138460000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 127.0, "quote_volume": 5.4356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4510.0, "quote_volume": 193.028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 7797.0, "quote_volume": 333.7116, "trades": 4, "taker_buy_volume": 6785.0, "taker_buy_quote": 290.398}, {"ts": 1772139180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139360000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3321.0, "quote_volume": 142.1388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 361.0, "quote_volume": 15.4508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6616.0, "quote_volume": 283.1648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 7264.0, "quote_volume": 311.6256, "trades": 4, "taker_buy_volume": 7264.0, "taker_buy_quote": 311.6256}, {"ts": 1772140440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 256.0, "quote_volume": 11.008, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 11.008}, {"ts": 1772140620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 298.0, "quote_volume": 12.8438, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.8438}, {"ts": 1772141400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 349.0, "quote_volume": 15.0419, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 15.0419}, {"ts": 1772141520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1952.0, "quote_volume": 83.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141820000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 391.0, "quote_volume": 16.8521, "trades": 1, "taker_buy_volume": 391.0, "taker_buy_quote": 16.8521}, {"ts": 1772142180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142660000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12958.0, "quote_volume": 557.194, "trades": 5, "taker_buy_volume": 267.0, "taker_buy_quote": 11.481}, {"ts": 1772143260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 13691.0, "quote_volume": 588.713, "trades": 5, "taker_buy_volume": 6832.0, "taker_buy_quote": 293.776}, {"ts": 1772143380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 810.0, "quote_volume": 34.83, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12888.0, "quote_volume": 554.184, "trades": 5, "taker_buy_volume": 9513.0, "taker_buy_quote": 409.059}, {"ts": 1772143980000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 179021.0, "quote_volume": 7732.8638, "trades": 43, "taker_buy_volume": 159527.0, "taker_buy_quote": 6891.3852}, {"ts": 1772144040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 10575.0, "quote_volume": 455.7825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 26035.0, "quote_volume": 1119.505, "trades": 5, "taker_buy_volume": 2004.0, "taker_buy_quote": 86.172}, {"ts": 1772144460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 226.0, "quote_volume": 9.6954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10931.0, "quote_volume": 470.033, "trades": 3, "taker_buy_volume": 10931.0, "taker_buy_quote": 470.033}, {"ts": 1772145120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4794.0, "quote_volume": 206.142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 700.0, "quote_volume": 30.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145840000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 17427.0, "quote_volume": 751.0906, "trades": 4, "taker_buy_volume": 17427.0, "taker_buy_quote": 751.0906}, {"ts": 1772145900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1043.0, "quote_volume": 45.0291, "trades": 4, "taker_buy_volume": 1043.0, "taker_buy_quote": 45.0291}, {"ts": 1772146560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 19411.0, "quote_volume": 838.5552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 745.0, "quote_volume": 32.1843, "trades": 5, "taker_buy_volume": 374.0, "taker_buy_quote": 16.1942}, {"ts": 1772146800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 10518.0, "quote_volume": 453.3258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 150.0, "quote_volume": 6.48, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.48}, {"ts": 1772147340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 17276.0, "quote_volume": 746.3232, "trades": 5, "taker_buy_volume": 10339.0, "taker_buy_quote": 446.6448}, {"ts": 1772147760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 326.0, "quote_volume": 14.0832, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.0832}, {"ts": 1772148000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 6743.0, "quote_volume": 291.2976, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 136.08}, {"ts": 1772148360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 20453.0, "quote_volume": 881.5243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 18786.0, "quote_volume": 809.6766, "trades": 5, "taker_buy_volume": 18786.0, "taker_buy_quote": 809.6766}, {"ts": 1772148540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 190.0, "quote_volume": 8.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 269.0, "quote_volume": 11.5939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7616.0, "quote_volume": 327.488, "trades": 5, "taker_buy_volume": 3571.0, "taker_buy_quote": 153.553}, {"ts": 1772149320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 8722.0, "quote_volume": 375.9182, "trades": 6, "taker_buy_volume": 7711.0, "taker_buy_quote": 332.3441}, {"ts": 1772149860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 11601.0, "quote_volume": 501.1632, "trades": 7, "taker_buy_volume": 10631.0, "taker_buy_quote": 459.2592}, {"ts": 1772150400000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1439.0, "quote_volume": 62.2876, "trades": 3, "taker_buy_volume": 1228.0, "taker_buy_quote": 53.1724}, {"ts": 1772150460000, "open": 0.0433, "high": 0.0446, "low": 0.0433, "close": 0.0443, "volume": 323046.0, "quote_volume": 14274.9868, "trades": 140, "taker_buy_volume": 239598.0, "taker_buy_quote": 10595.7248}, {"ts": 1772150520000, "open": 0.0443, "high": 0.0452, "low": 0.0432, "close": 0.0434, "volume": 2271174.0, "quote_volume": 100465.3094, "trades": 868, "taker_buy_volume": 1251752.0, "taker_buy_quote": 55552.0657}, {"ts": 1772150580000, "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.043, "volume": 283373.0, "quote_volume": 12207.9334, "trades": 179, "taker_buy_volume": 176803.0, "taker_buy_quote": 7617.4598}, {"ts": 1772150640000, "open": 0.0429, "high": 0.0431, "low": 0.0429, "close": 0.043, "volume": 56194.0, "quote_volume": 2421.4582, "trades": 19, "taker_buy_volume": 48431.0, "taker_buy_quote": 2087.1697}, {"ts": 1772150700000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 4851.0, "quote_volume": 208.8758, "trades": 5, "taker_buy_volume": 2828.0, "taker_buy_quote": 121.8868}, {"ts": 1772150760000, "open": 0.043, "high": 0.043, "low": 0.0427, "close": 0.0429, "volume": 85555.0, "quote_volume": 3666.104, "trades": 36, "taker_buy_volume": 7953.0, "taker_buy_quote": 340.801}, {"ts": 1772150820000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 44707.0, "quote_volume": 1915.443, "trades": 18, "taker_buy_volume": 23830.0, "taker_buy_quote": 1021.2026}, {"ts": 1772150880000, "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0427, "volume": 104438.0, "quote_volume": 4461.4542, "trades": 29, "taker_buy_volume": 73009.0, "taker_buy_quote": 3119.4543}, {"ts": 1772150940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1317.0, "quote_volume": 56.3676, "trades": 1, "taker_buy_volume": 1317.0, "taker_buy_quote": 56.3676}, {"ts": 1772151000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 693.0, "quote_volume": 29.5911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5607.0, "quote_volume": 239.4189, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 134.505}, {"ts": 1772151120000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 42104.0, "quote_volume": 1793.6304, "trades": 13, "taker_buy_volume": 21362.0, "taker_buy_quote": 910.0212}, {"ts": 1772151180000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 8023.0, "quote_volume": 341.2925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151240000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 55470.0, "quote_volume": 2371.4266, "trades": 17, "taker_buy_volume": 46356.0, "taker_buy_quote": 1981.3474}, {"ts": 1772151300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151360000, "open": 0.0428, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 19890.0, "quote_volume": 849.1716, "trades": 6, "taker_buy_volume": 281.0, "taker_buy_quote": 12.0268}, {"ts": 1772151420000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 11974.0, "quote_volume": 510.0924, "trades": 5, "taker_buy_volume": 131.0, "taker_buy_quote": 5.5806}, {"ts": 1772151480000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151600000, "open": 0.0426, "high": 0.0428, "low": 0.0426, "close": 0.0427, "volume": 44677.0, "quote_volume": 1909.8242, "trades": 17, "taker_buy_volume": 40372.0, "taker_buy_quote": 1726.0007}, {"ts": 1772151660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1010.0, "quote_volume": 43.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 656.0, "quote_volume": 28.0112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151780000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151840000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 563.0, "quote_volume": 24.0964, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 24.0964}, {"ts": 1772151960000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 65654.0, "quote_volume": 2818.8595, "trades": 26, "taker_buy_volume": 56586.0, "taker_buy_quote": 2429.301}, {"ts": 1772152020000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 25922.0, "quote_volume": 1112.1852, "trades": 10, "taker_buy_volume": 1314.0, "taker_buy_quote": 56.502}, {"ts": 1772152080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 5571.0, "quote_volume": 239.553, "trades": 4, "taker_buy_volume": 5571.0, "taker_buy_quote": 239.553}, {"ts": 1772152140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 795.0, "quote_volume": 34.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 669.0, "quote_volume": 28.767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 970.0, "quote_volume": 41.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 13143.0, "quote_volume": 566.4633, "trades": 14, "taker_buy_volume": 10003.0, "taker_buy_quote": 431.1293}, {"ts": 1772152440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152560000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 2552.0, "quote_volume": 110.1747, "trades": 5, "taker_buy_volume": 1835.0, "taker_buy_quote": 79.272}, {"ts": 1772152620000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 10497.0, "quote_volume": 453.3734, "trades": 7, "taker_buy_volume": 3542.0, "taker_buy_quote": 153.0144}, {"ts": 1772152680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 23247.0, "quote_volume": 1001.9457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2835.0, "quote_volume": 121.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 673.0, "quote_volume": 28.939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 11237.0, "quote_volume": 484.3147, "trades": 3, "taker_buy_volume": 11237.0, "taker_buy_quote": 484.3147}, {"ts": 1772152980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 751.0, "quote_volume": 32.3681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 706.0, "quote_volume": 30.4286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 127.0, "quote_volume": 5.4737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 128.0, "quote_volume": 5.5296, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.5296}, {"ts": 1772153220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 961.0, "quote_volume": 41.5152, "trades": 3, "taker_buy_volume": 961.0, "taker_buy_quote": 41.5152}, {"ts": 1772153280000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 22054.0, "quote_volume": 954.9938, "trades": 9, "taker_buy_volume": 19084.0, "taker_buy_quote": 826.3928}, {"ts": 1772153340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1024.0, "quote_volume": 44.4416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153400000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 18717.0, "quote_volume": 810.0361, "trades": 14, "taker_buy_volume": 128.0, "taker_buy_quote": 5.5424}, {"ts": 1772153460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 822.0, "quote_volume": 35.5104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 10000.0, "quote_volume": 432.0, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 432.0}, {"ts": 1772153640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 6791.0, "quote_volume": 293.3712, "trades": 3, "taker_buy_volume": 3641.0, "taker_buy_quote": 157.2912}, {"ts": 1772153700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 301.0, "quote_volume": 13.0032, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 13.0032}, {"ts": 1772153820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 291.0, "quote_volume": 12.5712, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.5712}, {"ts": 1772153880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1242.0, "quote_volume": 53.6544, "trades": 3, "taker_buy_volume": 1242.0, "taker_buy_quote": 53.6544}, {"ts": 1772154060000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 14292.0, "quote_volume": 621.5667, "trades": 9, "taker_buy_volume": 14292.0, "taker_buy_quote": 621.5667}, {"ts": 1772154120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4741.0, "quote_volume": 205.7594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 12998.0, "quote_volume": 564.1132, "trades": 7, "taker_buy_volume": 6848.0, "taker_buy_quote": 297.2032}, {"ts": 1772154240000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 134411.0, "quote_volume": 5818.2119, "trades": 47, "taker_buy_volume": 27913.0, "taker_buy_quote": 1208.221}, {"ts": 1772154300000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 23587.0, "quote_volume": 1022.0221, "trades": 16, "taker_buy_volume": 21564.0, "taker_buy_quote": 934.4262}, {"ts": 1772154360000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0434, "volume": 53151.0, "quote_volume": 2310.3129, "trades": 20, "taker_buy_volume": 46411.0, "taker_buy_quote": 2017.5951}, {"ts": 1772154420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 30447.0, "quote_volume": 1318.3551, "trades": 8, "taker_buy_volume": 7413.0, "taker_buy_quote": 320.9829}, {"ts": 1772154480000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 9764.0, "quote_volume": 422.7204, "trades": 4, "taker_buy_volume": 9156.0, "taker_buy_quote": 396.4548}, {"ts": 1772154540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 17254.0, "quote_volume": 747.0982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154660000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 18474.0, "quote_volume": 798.0585, "trades": 11, "taker_buy_volume": 11071.0, "taker_buy_quote": 478.2672}, {"ts": 1772154720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154780000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 41696.0, "quote_volume": 1797.0838, "trades": 15, "taker_buy_volume": 11207.0, "taker_buy_quote": 483.0217}, {"ts": 1772154840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 28433.0, "quote_volume": 1222.619, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1315.0, "quote_volume": 56.4135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154960000, "open": 0.0429, "high": 0.0432, "low": 0.0429, "close": 0.0431, "volume": 39406.0, "quote_volume": 1697.872, "trades": 19, "taker_buy_volume": 37511.0, "taker_buy_quote": 1616.3277}, {"ts": 1772155020000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 11407.0, "quote_volume": 492.6854, "trades": 9, "taker_buy_volume": 7101.0, "taker_buy_quote": 306.7632}, {"ts": 1772155080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7219.0, "quote_volume": 311.1389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3628.0, "quote_volume": 156.004, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 10.019}, {"ts": 1772155200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7671.0, "quote_volume": 329.853, "trades": 4, "taker_buy_volume": 7671.0, "taker_buy_quote": 329.853}, {"ts": 1772155260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 200.0, "quote_volume": 8.62, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.62}, {"ts": 1772155380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155440000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 2314.0, "quote_volume": 99.9077, "trades": 3, "taker_buy_volume": 2314.0, "taker_buy_quote": 99.9077}, {"ts": 1772155500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3435.0, "quote_volume": 148.0485, "trades": 1, "taker_buy_volume": 3435.0, "taker_buy_quote": 148.0485}, {"ts": 1772155680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 6490.0, "quote_volume": 279.719, "trades": 3, "taker_buy_volume": 3423.0, "taker_buy_quote": 147.5313}, {"ts": 1772155860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 233.0, "quote_volume": 10.019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3493.0, "quote_volume": 150.199, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 135.45}, {"ts": 1772156100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 322.0, "quote_volume": 13.8782, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 13.8782}, {"ts": 1772156160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156400000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 18446.0, "quote_volume": 795.1503, "trades": 9, "taker_buy_volume": 1814.0, "taker_buy_quote": 78.3111}, {"ts": 1772156460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2076.0, "quote_volume": 89.4756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 894.0, "quote_volume": 38.5314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9509.0, "quote_volume": 409.8379, "trades": 4, "taker_buy_volume": 3150.0, "taker_buy_quote": 135.765}, {"ts": 1772156760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 803.0, "quote_volume": 34.6093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 730.0, "quote_volume": 31.463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4047.0, "quote_volume": 174.4257, "trades": 3, "taker_buy_volume": 3785.0, "taker_buy_quote": 163.1335}, {"ts": 1772157000000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1459.0, "quote_volume": 62.9483, "trades": 4, "taker_buy_volume": 654.0, "taker_buy_quote": 28.2528}, {"ts": 1772157060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 649.0, "quote_volume": 27.9719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3980.0, "quote_volume": 171.936, "trades": 3, "taker_buy_volume": 3980.0, "taker_buy_quote": 171.936}, {"ts": 1772157600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4349.0, "quote_volume": 187.8768, "trades": 6, "taker_buy_volume": 966.0, "taker_buy_quote": 41.7312}, {"ts": 1772157660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3453.0, "quote_volume": 149.1696, "trades": 2, "taker_buy_volume": 3453.0, "taker_buy_quote": 149.1696}, {"ts": 1772157720000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 1262.0, "quote_volume": 54.5745, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 24.2913}, {"ts": 1772157780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 577.0, "quote_volume": 24.9841, "trades": 2, "taker_buy_volume": 577.0, "taker_buy_quote": 24.9841}, {"ts": 1772157840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 23371.0, "quote_volume": 1016.5874, "trades": 14, "taker_buy_volume": 23371.0, "taker_buy_quote": 1016.5874}, {"ts": 1772157960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 13910.0, "quote_volume": 606.476, "trades": 12, "taker_buy_volume": 556.0, "taker_buy_quote": 24.2416}, {"ts": 1772158020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 17876.0, "quote_volume": 781.1812, "trades": 14, "taker_buy_volume": 4521.0, "taker_buy_quote": 197.5677}, {"ts": 1772158200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 251.0, "quote_volume": 10.9687, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.9687}, {"ts": 1772158680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158800000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 19368.0, "quote_volume": 849.5579, "trades": 17, "taker_buy_volume": 16784.0, "taker_buy_quote": 736.3787}, {"ts": 1772158860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 254.0, "quote_volume": 11.1252, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.1252}, {"ts": 1772158980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 36349.0, "quote_volume": 1592.0862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159160000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 11598.0, "quote_volume": 507.7941, "trades": 7, "taker_buy_volume": 6465.0, "taker_buy_quote": 283.167}, {"ts": 1772159220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 8253.0, "quote_volume": 361.4814, "trades": 5, "taker_buy_volume": 4148.0, "taker_buy_quote": 181.6824}, {"ts": 1772159280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159400000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 147.0, "quote_volume": 6.4239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 71456.0, "quote_volume": 3122.6272, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159820000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 9135.0, "quote_volume": 397.4371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159880000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 95138.0, "quote_volume": 4145.9262, "trades": 52, "taker_buy_volume": 29773.0, "taker_buy_quote": 1298.1028}, {"ts": 1772159940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2855.0, "quote_volume": 124.1925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6218.0, "quote_volume": 270.483, "trades": 2, "taker_buy_volume": 6218.0, "taker_buy_quote": 270.483}, {"ts": 1772160120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 202.0, "quote_volume": 8.787, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.787}, {"ts": 1772160300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 186.0, "quote_volume": 8.091, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.091}, {"ts": 1772160420000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 651.0, "quote_volume": 28.3355, "trades": 3, "taker_buy_volume": 651.0, "taker_buy_quote": 28.3355}, {"ts": 1772160480000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 9673.0, "quote_volume": 420.6565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 418.0, "quote_volume": 18.183, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 18.183}, {"ts": 1772160660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 6531.0, "quote_volume": 283.4454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 736.0, "quote_volume": 31.9424, "trades": 2, "taker_buy_volume": 736.0, "taker_buy_quote": 31.9424}, {"ts": 1772160780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 217.0, "quote_volume": 9.4178, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4178}, {"ts": 1772160840000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 35673.0, "quote_volume": 1548.7965, "trades": 12, "taker_buy_volume": 34405.0, "taker_buy_quote": 1493.7653}, {"ts": 1772160900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 449.0, "quote_volume": 19.5315, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 19.5315}, {"ts": 1772160960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3568.0, "quote_volume": 155.208, "trades": 2, "taker_buy_volume": 3568.0, "taker_buy_quote": 155.208}, {"ts": 1772161020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 9836.0, "quote_volume": 427.866, "trades": 5, "taker_buy_volume": 186.0, "taker_buy_quote": 8.091}, {"ts": 1772161080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 232.0, "quote_volume": 10.092, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.092}, {"ts": 1772161140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 418.0, "quote_volume": 18.183, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 18.183}, {"ts": 1772161260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 433.0, "quote_volume": 18.8355, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 18.8355}, {"ts": 1772161440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7989.0, "quote_volume": 347.5215, "trades": 6, "taker_buy_volume": 7989.0, "taker_buy_quote": 347.5215}, {"ts": 1772161500000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 132711.0, "quote_volume": 5776.3696, "trades": 78, "taker_buy_volume": 46773.0, "taker_buy_quote": 2038.0666}, {"ts": 1772161560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161620000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 15735.0, "quote_volume": 683.979, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 21.75}, {"ts": 1772161680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7388.0, "quote_volume": 320.6392, "trades": 3, "taker_buy_volume": 7050.0, "taker_buy_quote": 305.97}, {"ts": 1772161740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5100.0, "quote_volume": 221.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 230.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.982}, {"ts": 1772162460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4651.0, "quote_volume": 201.3883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 231.0, "quote_volume": 10.0023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 310.0, "quote_volume": 13.423, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.423}, {"ts": 1772162880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4181.0, "quote_volume": 181.0373, "trades": 2, "taker_buy_volume": 4181.0, "taker_buy_quote": 181.0373}, {"ts": 1772162940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 402.0, "quote_volume": 17.4468, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 17.4468}, {"ts": 1772163060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 185.0, "quote_volume": 8.029, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 8.029}, {"ts": 1772163120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163180000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 7563.0, "quote_volume": 328.2559, "trades": 8, "taker_buy_volume": 4512.0, "taker_buy_quote": 195.8425}, {"ts": 1772163240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 909.0, "quote_volume": 39.4506, "trades": 3, "taker_buy_volume": 909.0, "taker_buy_quote": 39.4506}, {"ts": 1772163420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 202.0, "quote_volume": 8.7668, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.7668}, {"ts": 1772163480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3775.0, "quote_volume": 163.835, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 27.125}, {"ts": 1772163540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 387.0, "quote_volume": 16.8345, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.8345}, {"ts": 1772163600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 185.0, "quote_volume": 8.0475, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 8.0475}, {"ts": 1772163720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 217.0, "quote_volume": 9.4395, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4395}, {"ts": 1772163780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 762.0, "quote_volume": 33.147, "trades": 3, "taker_buy_volume": 762.0, "taker_buy_quote": 33.147}, {"ts": 1772163900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 356.0, "quote_volume": 15.5216, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 15.5216}, {"ts": 1772163960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3150.0, "quote_volume": 137.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 185.0, "quote_volume": 8.0475, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 8.0475}, {"ts": 1772164080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 217.0, "quote_volume": 9.4395, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4395}, {"ts": 1772164140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 289.0, "quote_volume": 12.5715, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 12.5715}, {"ts": 1772164200000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 347.0, "quote_volume": 15.1177, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1152}, {"ts": 1772164260000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 5702.0, "quote_volume": 248.0772, "trades": 4, "taker_buy_volume": 402.0, "taker_buy_quote": 17.5272}, {"ts": 1772164320000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 21913.0, "quote_volume": 955.3056, "trades": 7, "taker_buy_volume": 20901.0, "taker_buy_quote": 911.2836}, {"ts": 1772164380000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 4445.0, "quote_volume": 193.8237, "trades": 4, "taker_buy_volume": 1513.0, "taker_buy_quote": 65.9885}, {"ts": 1772164440000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 32606.0, "quote_volume": 1425.5413, "trades": 12, "taker_buy_volume": 32606.0, "taker_buy_quote": 1425.5413}, {"ts": 1772164500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164560000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 5616.0, "quote_volume": 245.8842, "trades": 6, "taker_buy_volume": 4650.0, "taker_buy_quote": 203.67}, {"ts": 1772164620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 15198.0, "quote_volume": 665.6724, "trades": 4, "taker_buy_volume": 2289.0, "taker_buy_quote": 100.2582}, {"ts": 1772164680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 17160.0, "quote_volume": 751.608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 8422.0, "quote_volume": 368.8836, "trades": 3, "taker_buy_volume": 8422.0, "taker_buy_quote": 368.8836}, {"ts": 1772164800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3379.0, "quote_volume": 147.6623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 301.0, "quote_volume": 13.1537, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 13.1537}, {"ts": 1772164920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 680.0, "quote_volume": 29.716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4470.0, "quote_volume": 195.786, "trades": 3, "taker_buy_volume": 4470.0, "taker_buy_quote": 195.786}, {"ts": 1772165040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165340000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 3899.0, "quote_volume": 170.8213, "trades": 3, "taker_buy_volume": 3899.0, "taker_buy_quote": 170.8213}, {"ts": 1772165400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 136.0, "quote_volume": 5.9568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165640000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 45401.0, "quote_volume": 1993.0903, "trades": 13, "taker_buy_volume": 30775.0, "taker_buy_quote": 1351.0225}, {"ts": 1772165700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3053.0, "quote_volume": 134.0267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2785.0, "quote_volume": 122.54, "trades": 7, "taker_buy_volume": 1178.0, "taker_buy_quote": 51.832}, {"ts": 1772165820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2704.0, "quote_volume": 119.2464, "trades": 2, "taker_buy_volume": 2704.0, "taker_buy_quote": 119.2464}, {"ts": 1772165880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165940000, "open": 0.0441, "high": 0.0441, "low": 0.0439, "close": 0.044, "volume": 14424.0, "quote_volume": 634.6576, "trades": 6, "taker_buy_volume": 324.0, "taker_buy_quote": 14.2714}, {"ts": 1772166000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 8700.0, "quote_volume": 381.93, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166060000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 15874.0, "quote_volume": 696.9977, "trades": 6, "taker_buy_volume": 12340.0, "taker_buy_quote": 541.8551}, {"ts": 1772166120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3703.0, "quote_volume": 162.5617, "trades": 4, "taker_buy_volume": 3703.0, "taker_buy_quote": 162.5617}, {"ts": 1772166180000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 437.0, "quote_volume": 19.2075, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.208}, {"ts": 1772166240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 402.0, "quote_volume": 17.688, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 17.688}, {"ts": 1772166360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3150.0, "quote_volume": 138.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166420000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 12170.0, "quote_volume": 533.063, "trades": 5, "taker_buy_volume": 170.0, "taker_buy_quote": 7.463}, {"ts": 1772166480000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 1906.0, "quote_volume": 83.5583, "trades": 4, "taker_buy_volume": 755.0, "taker_buy_quote": 33.1445}, {"ts": 1772166540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166600000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 4617.0, "quote_volume": 202.2633, "trades": 4, "taker_buy_volume": 4287.0, "taker_buy_quote": 187.8093}, {"ts": 1772166660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3425.0, "quote_volume": 150.015, "trades": 3, "taker_buy_volume": 3425.0, "taker_buy_quote": 150.015}, {"ts": 1772166720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 233.0, "quote_volume": 10.2054, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.2054}, {"ts": 1772166840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 356.0, "quote_volume": 15.5928, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 15.5928}, {"ts": 1772166900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 418.0, "quote_volume": 18.3084, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 18.3084}, {"ts": 1772167080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 387.0, "quote_volume": 16.9506, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.9506}, {"ts": 1772167260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 232.0, "quote_volume": 10.1616, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1616}, {"ts": 1772167320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 464.0, "quote_volume": 20.3232, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.3232}, {"ts": 1772167440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 232.0, "quote_volume": 10.1616, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1616}, {"ts": 1772167560000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 3890.0, "quote_volume": 170.3647, "trades": 6, "taker_buy_volume": 634.0, "taker_buy_quote": 27.7692}, {"ts": 1772167620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 12757.0, "quote_volume": 558.7566, "trades": 6, "taker_buy_volume": 10280.0, "taker_buy_quote": 450.264}, {"ts": 1772167740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 8577.0, "quote_volume": 376.5303, "trades": 9, "taker_buy_volume": 8577.0, "taker_buy_quote": 376.5303}, {"ts": 1772167800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 921.0, "quote_volume": 40.4319, "trades": 4, "taker_buy_volume": 921.0, "taker_buy_quote": 40.4319}, {"ts": 1772167860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 663.0, "quote_volume": 29.1057, "trades": 1, "taker_buy_volume": 663.0, "taker_buy_quote": 29.1057}, {"ts": 1772167920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 705.0, "quote_volume": 30.9495, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1848}, {"ts": 1772167980000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 19274.0, "quote_volume": 847.8202, "trades": 12, "taker_buy_volume": 16916.0, "taker_buy_quote": 744.304}, {"ts": 1772168040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2463.0, "quote_volume": 108.372, "trades": 3, "taker_buy_volume": 2463.0, "taker_buy_quote": 108.372}, {"ts": 1772168160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 7301.0, "quote_volume": 320.5139, "trades": 4, "taker_buy_volume": 7301.0, "taker_buy_quote": 320.5139}, {"ts": 1772168340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3150.0, "quote_volume": 138.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3409.0, "quote_volume": 149.6551, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 138.285}, {"ts": 1772168760000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 232.0, "quote_volume": 10.1848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 281.0, "quote_volume": 12.3359, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.3359}, {"ts": 1772169180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 170.0, "quote_volume": 7.463, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.463}, {"ts": 1772169300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 170.0, "quote_volume": 7.463, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.463}, {"ts": 1772169420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1480.0, "quote_volume": 64.972, "trades": 3, "taker_buy_volume": 1480.0, "taker_buy_quote": 64.972}, {"ts": 1772169480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 201.0, "quote_volume": 8.8239, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.8239}, {"ts": 1772169600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 232.0, "quote_volume": 10.1848, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1848}, {"ts": 1772169660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1157.0, "quote_volume": 50.7923, "trades": 1, "taker_buy_volume": 1157.0, "taker_buy_quote": 50.7923}, {"ts": 1772169720000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 660.0, "quote_volume": 28.9512, "trades": 3, "taker_buy_volume": 432.0, "taker_buy_quote": 18.9648}, {"ts": 1772169780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 9006.0, "quote_volume": 394.4628, "trades": 4, "taker_buy_volume": 3415.0, "taker_buy_quote": 149.577}, {"ts": 1772169900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2309.0, "quote_volume": 101.1342, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 29.6088}, {"ts": 1772169960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 186.0, "quote_volume": 8.1468, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.1468}, {"ts": 1772170080000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 3502.0, "quote_volume": 153.6604, "trades": 5, "taker_buy_volume": 3502.0, "taker_buy_quote": 153.6604}, {"ts": 1772170140000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 1549.0, "quote_volume": 67.8922, "trades": 3, "taker_buy_volume": 460.0, "taker_buy_quote": 20.194}, {"ts": 1772170200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 395.0, "quote_volume": 17.3405, "trades": 3, "taker_buy_volume": 395.0, "taker_buy_quote": 17.3405}, {"ts": 1772170260000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 716.0, "quote_volume": 31.3793, "trades": 4, "taker_buy_volume": 591.0, "taker_buy_quote": 25.9043}, {"ts": 1772170320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 464.0, "quote_volume": 20.3696, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.3696}, {"ts": 1772170440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1182.0, "quote_volume": 51.7716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 494.0, "quote_volume": 21.6866, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 21.6866}, {"ts": 1772170620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 433.0, "quote_volume": 19.0087, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 19.0087}, {"ts": 1772170800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 417.0, "quote_volume": 18.3063, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 18.3063}, {"ts": 1772170860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 232.0, "quote_volume": 10.1848, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1848}, {"ts": 1772170980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 365.0, "quote_volume": 16.0235, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 16.0235}, {"ts": 1772171040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 361.0, "quote_volume": 15.8118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171100000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 4590.0, "quote_volume": 201.0652, "trades": 5, "taker_buy_volume": 4590.0, "taker_buy_quote": 201.0652}, {"ts": 1772171160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 386.0, "quote_volume": 16.9454, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 16.9454}, {"ts": 1772171220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3150.0, "quote_volume": 137.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 233.0, "quote_volume": 10.2054, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.2054}, {"ts": 1772171340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 247.0, "quote_volume": 10.8186, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.8186}, {"ts": 1772171400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 170.0, "quote_volume": 7.446, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.446}, {"ts": 1772171520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 434.0, "quote_volume": 19.0092, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 19.0092}, {"ts": 1772171580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 185.0, "quote_volume": 8.103, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 8.103}, {"ts": 1772171700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 186.0, "quote_volume": 8.1468, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.1468}, {"ts": 1772171760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171820000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 12210.0, "quote_volume": 533.6249, "trades": 6, "taker_buy_volume": 479.0, "taker_buy_quote": 20.9802}, {"ts": 1772171880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 3633.0, "quote_volume": 158.581, "trades": 3, "taker_buy_volume": 1822.0, "taker_buy_quote": 79.6214}, {"ts": 1772172000000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 4740.0, "quote_volume": 207.1612, "trades": 5, "taker_buy_volume": 4740.0, "taker_buy_quote": 207.1612}, {"ts": 1772172060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 217.0, "quote_volume": 9.5046, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.5046}, {"ts": 1772172180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 448.0, "quote_volume": 19.6224, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 19.6224}, {"ts": 1772172240000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 90373.0, "quote_volume": 3942.1154, "trades": 19, "taker_buy_volume": 12123.0, "taker_buy_quote": 528.5628}, {"ts": 1772172300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 5385.0, "quote_volume": 235.3245, "trades": 7, "taker_buy_volume": 5385.0, "taker_buy_quote": 235.3245}, {"ts": 1772172360000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 497.0, "quote_volume": 21.7189, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 21.7189}, {"ts": 1772172420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 217.0, "quote_volume": 9.4829, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4829}, {"ts": 1772172480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 434.0, "quote_volume": 18.9658, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 18.9658}, {"ts": 1772172600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 692.0, "quote_volume": 30.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 25648.0, "quote_volume": 1120.8176, "trades": 6, "taker_buy_volume": 10366.0, "taker_buy_quote": 452.9942}, {"ts": 1772172720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 386.0, "quote_volume": 16.9068, "trades": 3, "taker_buy_volume": 386.0, "taker_buy_quote": 16.9068}, {"ts": 1772172780000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 387.0, "quote_volume": 16.9304, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.9304}, {"ts": 1772172840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 232.0, "quote_volume": 10.1384, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1384}, {"ts": 1772172960000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 5217.0, "quote_volume": 228.1986, "trades": 4, "taker_buy_volume": 5217.0, "taker_buy_quote": 228.1986}, {"ts": 1772173020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173080000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 812.0, "quote_volume": 35.5338, "trades": 3, "taker_buy_volume": 812.0, "taker_buy_quote": 35.5338}, {"ts": 1772173140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3143.0, "quote_volume": 137.3491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 465.0, "quote_volume": 20.3205, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.3205}, {"ts": 1772173320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 495.0, "quote_volume": 21.6315, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 21.6315}, {"ts": 1772173500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 247.0, "quote_volume": 10.7939, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.7939}, {"ts": 1772173560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 247.0, "quote_volume": 10.7939, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.7939}, {"ts": 1772173680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 480.0, "quote_volume": 20.976, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 20.976}, {"ts": 1772173740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173800000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 6907.0, "quote_volume": 301.8621, "trades": 6, "taker_buy_volume": 3855.0, "taker_buy_quote": 168.4897}, {"ts": 1772173860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3333.0, "quote_volume": 145.6521, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.1923}, {"ts": 1772173920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 16914.0, "quote_volume": 738.1809, "trades": 13, "taker_buy_volume": 5697.0, "taker_buy_quote": 248.9589}, {"ts": 1772174040000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 745.0, "quote_volume": 32.5021, "trades": 3, "taker_buy_volume": 745.0, "taker_buy_quote": 32.5021}, {"ts": 1772174100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 9951.0, "quote_volume": 433.8636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 202.0, "quote_volume": 8.8274, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.8274}, {"ts": 1772174220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 248.0, "quote_volume": 10.8376, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8376}, {"ts": 1772174280000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 202.0, "quote_volume": 8.8274, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.8274}, {"ts": 1772174400000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 449.0, "quote_volume": 19.6213, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 19.6213}, {"ts": 1772174460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 145.0, "quote_volume": 6.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 446.0, "quote_volume": 19.4456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 481.0, "quote_volume": 21.0197, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.0197}, {"ts": 1772174640000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 19771.0, "quote_volume": 863.9702, "trades": 8, "taker_buy_volume": 8598.0, "taker_buy_quote": 375.7326}, {"ts": 1772174700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 436.0, "quote_volume": 19.0096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 418.0, "quote_volume": 18.2666, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 18.2666}, {"ts": 1772174820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 217.0, "quote_volume": 9.4829, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4829}, {"ts": 1772174880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 485.0, "quote_volume": 21.146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 466.0, "quote_volume": 20.3642, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.3642}, {"ts": 1772175000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 226.0, "quote_volume": 9.8536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175060000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 468.0, "quote_volume": 20.4296, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8376}, {"ts": 1772175120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 248.0, "quote_volume": 10.8376, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8376}, {"ts": 1772175180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 455.0, "quote_volume": 19.838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 465.0, "quote_volume": 20.3205, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.3205}, {"ts": 1772175300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 236.0, "quote_volume": 10.2896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175360000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 472.0, "quote_volume": 20.6055, "trades": 3, "taker_buy_volume": 263.0, "taker_buy_quote": 11.4931}, {"ts": 1772175420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 248.0, "quote_volume": 10.8376, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8376}, {"ts": 1772175480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 443.0, "quote_volume": 19.3148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175540000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 473.0, "quote_volume": 20.6475, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 10.7939}, {"ts": 1772175600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 403.0, "quote_volume": 17.6111, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 17.6111}, {"ts": 1772175660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 254.0, "quote_volume": 11.0744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175720000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 447.0, "quote_volume": 19.5093, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 8.7837}, {"ts": 1772175780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 186.0, "quote_volume": 8.1282, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.1282}, {"ts": 1772175840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 438.0, "quote_volume": 19.0968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3116.0, "quote_volume": 135.8576, "trades": 4, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8128}, {"ts": 1772175960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 419.0, "quote_volume": 18.2684, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 18.2684}, {"ts": 1772176020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 219.0, "quote_volume": 9.5265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176080000, "open": 0.0435, "high": 0.0437, "low": 0.0435, "close": 0.0437, "volume": 8552.0, "quote_volume": 373.5609, "trades": 6, "taker_buy_volume": 7889.0, "taker_buy_quote": 344.7204}, {"ts": 1772176140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 464.0, "quote_volume": 20.2768, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.2768}, {"ts": 1772176200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 217.0, "quote_volume": 9.4829, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4829}, {"ts": 1772176260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 414.0, "quote_volume": 18.0504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 408.0, "quote_volume": 17.8059, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 7.4727}, {"ts": 1772176380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 418.0, "quote_volume": 18.2666, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 18.2666}, {"ts": 1772176440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 192.0, "quote_volume": 8.3712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 28508.0, "quote_volume": 1242.9488, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 434.0, "quote_volume": 18.9224, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 18.9224}, {"ts": 1772176620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 6958.0, "quote_volume": 303.3688, "trades": 4, "taker_buy_volume": 6958.0, "taker_buy_quote": 303.3688}, {"ts": 1772176680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 19946.0, "quote_volume": 867.651, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 442.0, "quote_volume": 19.2519, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 10.8564}, {"ts": 1772176800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 217.0, "quote_volume": 9.4612, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4612}, {"ts": 1772176860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 486.0, "quote_volume": 21.141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 418.0, "quote_volume": 18.2248, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 18.2248}, {"ts": 1772176980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 222.0, "quote_volume": 9.657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 433.0, "quote_volume": 18.7922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 467.0, "quote_volume": 20.3145, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.3145}, {"ts": 1772177160000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 27699.0, "quote_volume": 1207.6243, "trades": 7, "taker_buy_volume": 27699.0, "taker_buy_quote": 1207.6243}, {"ts": 1772177220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 514.0, "quote_volume": 22.359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 450.0, "quote_volume": 19.62, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 19.62}, {"ts": 1772177340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 217.0, "quote_volume": 9.4612, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4612}, {"ts": 1772177400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 430.0, "quote_volume": 18.705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177460000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 19351.0, "quote_volume": 845.5937, "trades": 10, "taker_buy_volume": 18164.0, "taker_buy_quote": 793.7401}, {"ts": 1772177520000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 19450.0, "quote_volume": 852.3988, "trades": 9, "taker_buy_volume": 15396.0, "taker_buy_quote": 674.5284}, {"ts": 1772177580000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 9869.0, "quote_volume": 433.3461, "trades": 5, "taker_buy_volume": 6670.0, "taker_buy_quote": 292.9299}, {"ts": 1772177640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 264.0, "quote_volume": 11.5632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177760000, "open": 0.0438, "high": 0.0441, "low": 0.0438, "close": 0.0441, "volume": 31329.0, "quote_volume": 1378.1987, "trades": 20, "taker_buy_volume": 20403.0, "taker_buy_quote": 897.4899}, {"ts": 1772177820000, "open": 0.044, "high": 0.0443, "low": 0.044, "close": 0.0441, "volume": 42540.0, "quote_volume": 1879.3224, "trades": 47, "taker_buy_volume": 15366.0, "taker_buy_quote": 679.2916}, {"ts": 1772177880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 12245.0, "quote_volume": 540.0045, "trades": 9, "taker_buy_volume": 12245.0, "taker_buy_quote": 540.0045}, {"ts": 1772178060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 307.0, "quote_volume": 13.5387, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 13.5387}, {"ts": 1772178180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 11485.0, "quote_volume": 506.4885, "trades": 6, "taker_buy_volume": 11485.0, "taker_buy_quote": 506.4885}, {"ts": 1772178240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178300000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 7906.0, "quote_volume": 350.1844, "trades": 7, "taker_buy_volume": 7906.0, "taker_buy_quote": 350.1844}, {"ts": 1772178360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1348.0, "quote_volume": 59.5816, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 15.1606}, {"ts": 1772178480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 553.0, "quote_volume": 24.4979, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 24.4979}, {"ts": 1772178540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 940.0, "quote_volume": 41.642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178600000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 13308.0, "quote_volume": 589.1344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 410.0, "quote_volume": 18.163, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 18.163}, {"ts": 1772178720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2658.0, "quote_volume": 117.7494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178780000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 1357.0, "quote_volume": 60.2389, "trades": 3, "taker_buy_volume": 1238.0, "taker_buy_quote": 54.9672}, {"ts": 1772178840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178960000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 61442.0, "quote_volume": 2715.5833, "trades": 21, "taker_buy_volume": 22063.0, "taker_buy_quote": 976.3685}, {"ts": 1772179020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 15929.0, "quote_volume": 704.0618, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 13760.0, "quote_volume": 609.568, "trades": 7, "taker_buy_volume": 8718.0, "taker_buy_quote": 386.2074}, {"ts": 1772179140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 988.0, "quote_volume": 43.7684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 942.0, "quote_volume": 41.7306, "trades": 2, "taker_buy_volume": 942.0, "taker_buy_quote": 41.7306}, {"ts": 1772179260000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4099.0, "quote_volume": 181.9956, "trades": 5, "taker_buy_volume": 602.0, "taker_buy_quote": 26.7288}, {"ts": 1772179320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 12015.0, "quote_volume": 532.2645, "trades": 8, "taker_buy_volume": 262.0, "taker_buy_quote": 11.6066}, {"ts": 1772179380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179440000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 903.0, "quote_volume": 39.845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179500000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 5331.0, "quote_volume": 235.816, "trades": 3, "taker_buy_volume": 5331.0, "taker_buy_quote": 235.816}, {"ts": 1772179560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 630.0, "quote_volume": 27.846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 839.0, "quote_volume": 37.0838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 312.0, "quote_volume": 13.7904, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.7904}, {"ts": 1772179800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 269.0, "quote_volume": 11.8898, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.8898}, {"ts": 1772179860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 495.0, "quote_volume": 21.879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 226.0, "quote_volume": 9.9666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 224.0, "quote_volume": 9.8784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180040000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 54163.0, "quote_volume": 2389.2416, "trades": 64, "taker_buy_volume": 3383.0, "taker_buy_quote": 149.5286}, {"ts": 1772180100000, "open": 0.0441, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 50805.0, "quote_volume": 2246.6913, "trades": 14, "taker_buy_volume": 46172.0, "taker_buy_quote": 2042.376}, {"ts": 1772180160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180340000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 10260.0, "quote_volume": 453.4785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180400000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 10646.0, "quote_volume": 471.2697, "trades": 6, "taker_buy_volume": 10646.0, "taker_buy_quote": 471.2697}, {"ts": 1772180460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 337.0, "quote_volume": 14.9291, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.9291}, {"ts": 1772180520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 654.0, "quote_volume": 28.9722, "trades": 3, "taker_buy_volume": 654.0, "taker_buy_quote": 28.9722}, {"ts": 1772180580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 139.0, "quote_volume": 6.1577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 16701.0, "quote_volume": 741.5244, "trades": 8, "taker_buy_volume": 14810.0, "taker_buy_quote": 657.564}, {"ts": 1772180700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 9145.0, "quote_volume": 406.9525, "trades": 4, "taker_buy_volume": 9145.0, "taker_buy_quote": 406.9525}, {"ts": 1772180760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 328.0, "quote_volume": 14.5632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 214.0, "quote_volume": 9.5016, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5016}, {"ts": 1772180880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 153.0, "quote_volume": 6.7932, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.7932}, {"ts": 1772180940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3843.0, "quote_volume": 170.6292, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 11.9436}, {"ts": 1772181000000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 888.0, "quote_volume": 39.4866, "trades": 4, "taker_buy_volume": 888.0, "taker_buy_quote": 39.4866}, {"ts": 1772181060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 367.0, "quote_volume": 16.3315, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 16.3315}, {"ts": 1772181120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3909.0, "quote_volume": 173.9505, "trades": 2, "taker_buy_volume": 3909.0, "taker_buy_quote": 173.9505}, {"ts": 1772181180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 167.0, "quote_volume": 7.4315, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 7.4315}, {"ts": 1772181240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 199.0, "quote_volume": 8.8555, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.8555}, {"ts": 1772181300000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 21321.0, "quote_volume": 947.3599, "trades": 11, "taker_buy_volume": 5206.0, "taker_buy_quote": 231.4644}, {"ts": 1772181360000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 168.0, "quote_volume": 7.4592, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 7.4592}, {"ts": 1772181420000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 198.0, "quote_volume": 8.7912, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7912}, {"ts": 1772181480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181540000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 13056.0, "quote_volume": 578.4007, "trades": 4, "taker_buy_volume": 367.0, "taker_buy_quote": 16.278}, {"ts": 1772181600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 15102.0, "quote_volume": 669.0186, "trades": 3, "taker_buy_volume": 15102.0, "taker_buy_quote": 669.0186}, {"ts": 1772181660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6060.0, "quote_volume": 268.458, "trades": 4, "taker_buy_volume": 6060.0, "taker_buy_quote": 268.458}, {"ts": 1772181720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3905.0, "quote_volume": 172.601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 383.0, "quote_volume": 16.9669, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 16.9669}, {"ts": 1772181900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 520.0, "quote_volume": 23.036, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 8.1955}, {"ts": 1772182080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3451.0, "quote_volume": 152.8793, "trades": 4, "taker_buy_volume": 3451.0, "taker_buy_quote": 152.8793}, {"ts": 1772182140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 15884.0, "quote_volume": 703.6612, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182260000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 3878.0, "quote_volume": 171.474, "trades": 5, "taker_buy_volume": 383.0, "taker_buy_quote": 16.9669}, {"ts": 1772182320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 184.0, "quote_volume": 8.1512, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 8.1512}, {"ts": 1772182380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 27165.0, "quote_volume": 1203.4095, "trades": 7, "taker_buy_volume": 23075.0, "taker_buy_quote": 1022.2225}, {"ts": 1772182440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 214.0, "quote_volume": 9.5016, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5016}, {"ts": 1772182500000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 10266.0, "quote_volume": 455.8318, "trades": 7, "taker_buy_volume": 10266.0, "taker_buy_quote": 455.8318}, {"ts": 1772182560000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 152.0, "quote_volume": 6.764, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.764}, {"ts": 1772182680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 168.0, "quote_volume": 7.476, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 7.476}, {"ts": 1772182740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 956.0, "quote_volume": 42.542, "trades": 3, "taker_buy_volume": 956.0, "taker_buy_quote": 42.542}, {"ts": 1772182800000, "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0445, "volume": 7094.0, "quote_volume": 316.2733, "trades": 7, "taker_buy_volume": 6957.0, "taker_buy_quote": 310.1905}, {"ts": 1772182860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 352.0, "quote_volume": 15.664, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 15.664}, {"ts": 1772182980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 183.0, "quote_volume": 8.1435, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.1435}, {"ts": 1772183040000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 70168.0, "quote_volume": 3113.1108, "trades": 81, "taker_buy_volume": 7682.0, "taker_buy_quote": 340.3762}, {"ts": 1772183100000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 8160.0, "quote_volume": 361.5216, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 14.9184}, {"ts": 1772183160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 368.0, "quote_volume": 16.3392, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 16.3392}, {"ts": 1772183340000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 7050.0, "quote_volume": 313.0383, "trades": 5, "taker_buy_volume": 7050.0, "taker_buy_quote": 313.0383}, {"ts": 1772183400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183460000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 2692.0, "quote_volume": 119.566, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 18.334}, {"ts": 1772183520000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9099.0, "quote_volume": 403.9956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183640000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 3951.0, "quote_volume": 175.7922, "trades": 4, "taker_buy_volume": 3951.0, "taker_buy_quote": 175.7922}, {"ts": 1772183700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 305.0, "quote_volume": 13.542, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 13.542}, {"ts": 1772183820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 168.0, "quote_volume": 7.4592, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 7.4592}, {"ts": 1772183880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 368.0, "quote_volume": 16.3392, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 16.3392}, {"ts": 1772183940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 153.0, "quote_volume": 6.7932, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.7932}, {"ts": 1772184060000, "open": 0.0444, "high": 0.0444, "low": 0.0441, "close": 0.0441, "volume": 68864.0, "quote_volume": 3044.9429, "trades": 13, "taker_buy_volume": 230.0, "taker_buy_quote": 10.212}, {"ts": 1772184120000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 8006.0, "quote_volume": 354.0358, "trades": 8, "taker_buy_volume": 4856.0, "taker_buy_quote": 214.8058}, {"ts": 1772184180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 618.0, "quote_volume": 27.3156, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 27.3156}, {"ts": 1772184240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 184.0, "quote_volume": 8.1328, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 8.1328}, {"ts": 1772184300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 17729.0, "quote_volume": 783.6218, "trades": 4, "taker_buy_volume": 17729.0, "taker_buy_quote": 783.6218}, {"ts": 1772184360000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 401.0, "quote_volume": 17.7411, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 7.4867}, {"ts": 1772184420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 199.0, "quote_volume": 8.8157, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.8157}, {"ts": 1772184480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184540000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 3503.0, "quote_volume": 154.8679, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 15.6379}, {"ts": 1772184600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 185.0, "quote_volume": 8.1955, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 8.1955}, {"ts": 1772184660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 184.0, "quote_volume": 8.1512, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 8.1512}, {"ts": 1772184780000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 1776.0, "quote_volume": 78.5192, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 8.86}, {"ts": 1772184840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184900000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 42492.0, "quote_volume": 1878.1757, "trades": 56, "taker_buy_volume": 492.0, "taker_buy_quote": 21.7757}, {"ts": 1772184960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 354.0, "quote_volume": 15.6468, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 15.6468}, {"ts": 1772185020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 755.0, "quote_volume": 33.2955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185140000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 7502.0, "quote_volume": 330.8566, "trades": 6, "taker_buy_volume": 7502.0, "taker_buy_quote": 330.8566}, {"ts": 1772185200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 205.0, "quote_volume": 9.061, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 9.061}, {"ts": 1772185260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 527.0, "quote_volume": 23.2934, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 23.2934}, {"ts": 1772185320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 368.0, "quote_volume": 16.3024, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 16.3024}, {"ts": 1772185380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 8035.0, "quote_volume": 355.9505, "trades": 5, "taker_buy_volume": 8035.0, "taker_buy_quote": 355.9505}, {"ts": 1772185440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185500000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 712.0, "quote_volume": 31.4432, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 9.4588}, {"ts": 1772185560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 8203.0, "quote_volume": 362.5726, "trades": 3, "taker_buy_volume": 8203.0, "taker_buy_quote": 362.5726}, {"ts": 1772185620000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 539.0, "quote_volume": 23.8466, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 23.8466}, {"ts": 1772185680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 335.0, "quote_volume": 14.8405, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 14.8405}, {"ts": 1772185740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185800000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 41541.0, "quote_volume": 1844.3001, "trades": 18, "taker_buy_volume": 33468.0, "taker_buy_quote": 1485.8781}, {"ts": 1772185860000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185920000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 8779.0, "quote_volume": 388.9097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 285.0, "quote_volume": 12.6255, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.6255}, {"ts": 1772186160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 5340.0, "quote_volume": 237.096, "trades": 4, "taker_buy_volume": 5340.0, "taker_buy_quote": 237.096}, {"ts": 1772186220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186280000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 524.0, "quote_volume": 23.2656, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 23.2656}, {"ts": 1772186400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 277.0, "quote_volume": 12.2988, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.2988}, {"ts": 1772186520000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 28832.0, "quote_volume": 1283.2489, "trades": 10, "taker_buy_volume": 11665.0, "taker_buy_quote": 519.3174}, {"ts": 1772186580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186640000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 3921.0, "quote_volume": 174.45, "trades": 5, "taker_buy_volume": 3576.0, "taker_buy_quote": 159.132}, {"ts": 1772186700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 247.0, "quote_volume": 10.9915, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.9915}, {"ts": 1772186760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3231.0, "quote_volume": 143.7795, "trades": 2, "taker_buy_volume": 3231.0, "taker_buy_quote": 143.7795}, {"ts": 1772186820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3000.0, "quote_volume": 133.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 7323.0, "quote_volume": 325.8735, "trades": 3, "taker_buy_volume": 7323.0, "taker_buy_quote": 325.8735}, {"ts": 1772186940000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 47451.0, "quote_volume": 2105.9186, "trades": 17, "taker_buy_volume": 3308.0, "taker_buy_quote": 146.8594}, {"ts": 1772187000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 342.0, "quote_volume": 15.1506, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 15.1506}, {"ts": 1772187060000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 4166.0, "quote_volume": 184.0016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 13222.0, "quote_volume": 583.0902, "trades": 7, "taker_buy_volume": 9845.0, "taker_buy_quote": 434.1645}, {"ts": 1772187180000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0439, "volume": 87259.0, "quote_volume": 3831.2566, "trades": 83, "taker_buy_volume": 12817.0, "taker_buy_quote": 562.723}, {"ts": 1772187240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 632.0, "quote_volume": 27.808, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 27.808}, {"ts": 1772187300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 19917.0, "quote_volume": 874.3563, "trades": 5, "taker_buy_volume": 16864.0, "taker_buy_quote": 740.3296}, {"ts": 1772187420000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.0441, "volume": 54345.0, "quote_volume": 2391.1679, "trades": 14, "taker_buy_volume": 54345.0, "taker_buy_quote": 2391.1679}, {"ts": 1772187480000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1675.0, "quote_volume": 73.5914, "trades": 4, "taker_buy_volume": 589.0, "taker_buy_quote": 25.916}, {"ts": 1772187540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187600000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 13489.0, "quote_volume": 593.4932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 335.0, "quote_volume": 14.7065, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 14.7065}, {"ts": 1772187720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 9088.0, "quote_volume": 398.9632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 7357.0, "quote_volume": 322.9723, "trades": 3, "taker_buy_volume": 7357.0, "taker_buy_quote": 322.9723}, {"ts": 1772188200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 555.0, "quote_volume": 24.42, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 24.42}, {"ts": 1772188260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3499.0, "quote_volume": 154.3059, "trades": 3, "taker_buy_volume": 3499.0, "taker_buy_quote": 154.3059}, {"ts": 1772188320000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 12690.0, "quote_volume": 560.4057, "trades": 11, "taker_buy_volume": 4161.0, "taker_buy_quote": 183.9162}, {"ts": 1772188380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 9152.0, "quote_volume": 404.5184, "trades": 5, "taker_buy_volume": 984.0, "taker_buy_quote": 43.4928}, {"ts": 1772188440000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 56846.0, "quote_volume": 2515.3138, "trades": 71, "taker_buy_volume": 30656.0, "taker_buy_quote": 1357.7158}, {"ts": 1772188500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 15971.0, "quote_volume": 707.5153, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 78625.0, "quote_volume": 3483.0875, "trades": 13, "taker_buy_volume": 13278.0, "taker_buy_quote": 588.2154}, {"ts": 1772188680000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4800.0, "quote_volume": 213.12, "trades": 4, "taker_buy_volume": 4800.0, "taker_buy_quote": 213.12}, {"ts": 1772188740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 664.0, "quote_volume": 29.4816, "trades": 1, "taker_buy_volume": 664.0, "taker_buy_quote": 29.4816}, {"ts": 1772188800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6272.0, "quote_volume": 277.8496, "trades": 6, "taker_buy_volume": 439.0, "taker_buy_quote": 19.4477}, {"ts": 1772188860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 7674.0, "quote_volume": 339.1908, "trades": 5, "taker_buy_volume": 1012.0, "taker_buy_quote": 44.7304}, {"ts": 1772188920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188980000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 830.0, "quote_volume": 36.7374, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 22.7702}, {"ts": 1772189040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 233.0, "quote_volume": 10.3219, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3219}, {"ts": 1772189160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2526.0, "quote_volume": 111.9018, "trades": 1, "taker_buy_volume": 2526.0, "taker_buy_quote": 111.9018}, {"ts": 1772189340000, "open": 0.0443, "high": 0.0445, "low": 0.0443, "close": 0.0444, "volume": 65842.0, "quote_volume": 2924.8359, "trades": 28, "taker_buy_volume": 65570.0, "taker_buy_quote": 2912.7591}, {"ts": 1772189400000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 11027.0, "quote_volume": 489.6644, "trades": 5, "taker_buy_volume": 656.0, "taker_buy_quote": 29.192}, {"ts": 1772189460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 112.0, "quote_volume": 4.9728, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 4.9728}, {"ts": 1772189520000, "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 20957.0, "quote_volume": 926.2404, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189580000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 10125.0, "quote_volume": 446.5324, "trades": 6, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7958}, {"ts": 1772189640000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 647.0, "quote_volume": 28.4829, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 6.5709}, {"ts": 1772189700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3100.0, "quote_volume": 136.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 657.0, "quote_volume": 28.9737, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 28.9737}, {"ts": 1772189880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 8013.0, "quote_volume": 353.3733, "trades": 3, "taker_buy_volume": 8013.0, "taker_buy_quote": 353.3733}, {"ts": 1772189940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 502.0, "quote_volume": 22.1382, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 22.1382}, {"ts": 1772190060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 292.0, "quote_volume": 12.8772, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 12.8772}, {"ts": 1772190120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 7973.0, "quote_volume": 351.6093, "trades": 4, "taker_buy_volume": 4973.0, "taker_buy_quote": 219.3093}, {"ts": 1772190180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 13511.0, "quote_volume": 594.484, "trades": 11, "taker_buy_volume": 4712.0, "taker_buy_quote": 207.328}, {"ts": 1772190360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 281.0, "quote_volume": 12.364, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.364}, {"ts": 1772190420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190540000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 21193.0, "quote_volume": 934.4009, "trades": 11, "taker_buy_volume": 15939.0, "taker_buy_quote": 702.9099}, {"ts": 1772190600000, "open": 0.0442, "high": 0.0443, "low": 0.0441, "close": 0.0443, "volume": 158587.0, "quote_volume": 7005.981, "trades": 42, "taker_buy_volume": 76640.0, "taker_buy_quote": 3390.4835}, {"ts": 1772190660000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 26531.0, "quote_volume": 1176.0887, "trades": 12, "taker_buy_volume": 26531.0, "taker_buy_quote": 1176.0887}, {"ts": 1772190720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 8067.0, "quote_volume": 357.3681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3527.0, "quote_volume": 156.2461, "trades": 4, "taker_buy_volume": 3527.0, "taker_buy_quote": 156.2461}, {"ts": 1772190840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6152.0, "quote_volume": 273.1488, "trades": 6, "taker_buy_volume": 5881.0, "taker_buy_quote": 261.1164}, {"ts": 1772190900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1079.0, "quote_volume": 47.7997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2611.0, "quote_volume": 115.6673, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 13.7773}, {"ts": 1772191080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2656.0, "quote_volume": 117.3952, "trades": 4, "taker_buy_volume": 1280.0, "taker_buy_quote": 56.576}, {"ts": 1772191140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 790.0, "quote_volume": 34.839, "trades": 3, "taker_buy_volume": 295.0, "taker_buy_quote": 13.0095}, {"ts": 1772191200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3408.0, "quote_volume": 150.2928, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 138.915}, {"ts": 1772191260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 277.0, "quote_volume": 12.2157, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.2157}, {"ts": 1772191320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 11703.0, "quote_volume": 514.932, "trades": 6, "taker_buy_volume": 2026.0, "taker_buy_quote": 89.144}, {"ts": 1772191500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 497.0, "quote_volume": 21.9177, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 21.9177}, {"ts": 1772191560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191740000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 1237.0, "quote_volume": 54.496, "trades": 3, "taker_buy_volume": 1010.0, "taker_buy_quote": 44.508}, {"ts": 1772191800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 5785.0, "quote_volume": 254.54, "trades": 3, "taker_buy_volume": 284.0, "taker_buy_quote": 12.496}, {"ts": 1772191860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 346.0, "quote_volume": 15.1894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191980000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 3172.0, "quote_volume": 139.1347, "trades": 4, "taker_buy_volume": 2944.0, "taker_buy_quote": 129.1483}, {"ts": 1772192040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4364.0, "quote_volume": 191.5796, "trades": 4, "taker_buy_volume": 3409.0, "taker_buy_quote": 149.6551}, {"ts": 1772192100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 739.0, "quote_volume": 32.3682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4410.0, "quote_volume": 192.717, "trades": 4, "taker_buy_volume": 1032.0, "taker_buy_quote": 45.0984}, {"ts": 1772192220000, "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 14289.0, "quote_volume": 623.1333, "trades": 11, "taker_buy_volume": 4599.0, "taker_buy_quote": 200.9763}, {"ts": 1772192280000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 4184.0, "quote_volume": 182.3424, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.9112}, {"ts": 1772192340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 254.0, "quote_volume": 11.0744, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 11.0744}, {"ts": 1772192400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 21162.0, "quote_volume": 920.547, "trades": 11, "taker_buy_volume": 9357.0, "taker_buy_quote": 407.0295}, {"ts": 1772192580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 11915.0, "quote_volume": 518.3025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 14429.0, "quote_volume": 627.6615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 10411.0, "quote_volume": 451.8374, "trades": 7, "taker_buy_volume": 7328.0, "taker_buy_quote": 318.0352}, {"ts": 1772192820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 975.0, "quote_volume": 42.315, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 42.315}, {"ts": 1772192880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 489.0, "quote_volume": 21.2715, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 21.2715}, {"ts": 1772192940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 286.0, "quote_volume": 12.441, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.441}, {"ts": 1772193000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 557.0, "quote_volume": 24.2852, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 24.2852}, {"ts": 1772193120000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 4384.0, "quote_volume": 191.5442, "trades": 7, "taker_buy_volume": 934.0, "taker_buy_quote": 40.8158}, {"ts": 1772193180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3366.0, "quote_volume": 147.0942, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 12.3671}, {"ts": 1772193240000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 4209.0, "quote_volume": 183.8303, "trades": 4, "taker_buy_volume": 288.0, "taker_buy_quote": 12.5856}, {"ts": 1772193300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 776.0, "quote_volume": 33.9112, "trades": 1, "taker_buy_volume": 776.0, "taker_buy_quote": 33.9112}, {"ts": 1772193360000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 7481.0, "quote_volume": 326.1395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193420000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 27227.0, "quote_volume": 1184.3382, "trades": 16, "taker_buy_volume": 14833.0, "taker_buy_quote": 645.2355}, {"ts": 1772193480000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 19487.0, "quote_volume": 846.8453, "trades": 10, "taker_buy_volume": 11095.0, "taker_buy_quote": 482.6325}, {"ts": 1772193540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 18775.0, "quote_volume": 816.7125, "trades": 5, "taker_buy_volume": 15727.0, "taker_buy_quote": 684.1245}, {"ts": 1772193600000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 7276.0, "quote_volume": 316.4684, "trades": 6, "taker_buy_volume": 3900.0, "taker_buy_quote": 169.65}, {"ts": 1772193660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 594.0, "quote_volume": 25.7796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193720000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 3954.0, "quote_volume": 171.9707, "trades": 4, "taker_buy_volume": 3954.0, "taker_buy_quote": 171.9707}, {"ts": 1772193780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 575.0, "quote_volume": 24.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 844.0, "quote_volume": 36.6296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194020000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 66200.0, "quote_volume": 2870.1162, "trades": 26, "taker_buy_volume": 15903.0, "taker_buy_quote": 690.1902}, {"ts": 1772194080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 15521.0, "quote_volume": 673.6114, "trades": 4, "taker_buy_volume": 15521.0, "taker_buy_quote": 673.6114}, {"ts": 1772194260000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 659.0, "quote_volume": 28.5696, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 15.1466}, {"ts": 1772194320000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 1011.0, "quote_volume": 43.9292, "trades": 4, "taker_buy_volume": 1011.0, "taker_buy_quote": 43.9292}, {"ts": 1772194380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 275.0, "quote_volume": 11.9625, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.9625}, {"ts": 1772194560000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 579.0, "quote_volume": 25.1171, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194680000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 503.0, "quote_volume": 21.8462, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 21.8462}, {"ts": 1772194740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4412.0, "quote_volume": 191.922, "trades": 3, "taker_buy_volume": 4412.0, "taker_buy_quote": 191.922}, {"ts": 1772194860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 8691.0, "quote_volume": 378.9276, "trades": 3, "taker_buy_volume": 8691.0, "taker_buy_quote": 378.9276}, {"ts": 1772194920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 8177.0, "quote_volume": 355.6995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 322.0, "quote_volume": 14.007, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.007}, {"ts": 1772195100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 242.0, "quote_volume": 10.527, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.527}, {"ts": 1772195220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 333.0, "quote_volume": 14.4855, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 14.4855}, {"ts": 1772195280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 19498.0, "quote_volume": 848.163, "trades": 6, "taker_buy_volume": 12348.0, "taker_buy_quote": 537.138}, {"ts": 1772195580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 231.0, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 300.0, "quote_volume": 13.02, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.02}, {"ts": 1772195700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 766.0, "quote_volume": 33.1678, "trades": 5, "taker_buy_volume": 251.0, "taker_buy_quote": 10.8683}, {"ts": 1772195880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 537.0, "quote_volume": 23.3058, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 23.3058}, {"ts": 1772195940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 289.0, "quote_volume": 12.5426, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 12.5426}, {"ts": 1772196120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 11517.0, "quote_volume": 498.6861, "trades": 6, "taker_buy_volume": 3051.0, "taker_buy_quote": 132.1083}, {"ts": 1772196480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 315.0, "quote_volume": 13.6395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196780000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 16278.0, "quote_volume": 706.2538, "trades": 7, "taker_buy_volume": 16278.0, "taker_buy_quote": 706.2538}, {"ts": 1772196840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6055.0, "quote_volume": 262.1815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 662.0, "quote_volume": 28.6646, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 17.1035}, {"ts": 1772197080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197140000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0435, "volume": 65719.0, "quote_volume": 2858.5006, "trades": 50, "taker_buy_volume": 60168.0, "taker_buy_quote": 2617.0321}, {"ts": 1772197200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 308.0, "quote_volume": 13.398, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 13.398}, {"ts": 1772197260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 307.0, "quote_volume": 13.3545, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 13.3545}, {"ts": 1772197320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 292.0, "quote_volume": 12.702, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 12.702}, {"ts": 1772197380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 303.0, "quote_volume": 13.1805, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 13.1805}, {"ts": 1772197440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 8376.0, "quote_volume": 364.356, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 12.9195}, {"ts": 1772197560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 22787.0, "quote_volume": 994.0931, "trades": 15, "taker_buy_volume": 10043.0, "taker_buy_quote": 438.4547}, {"ts": 1772197860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 285.0, "quote_volume": 12.4545, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.4545}, {"ts": 1772197920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 25326.0, "quote_volume": 1106.7462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 506.0, "quote_volume": 22.0616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198160000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 2314.0, "quote_volume": 100.8766, "trades": 6, "taker_buy_volume": 826.0, "taker_buy_quote": 36.0136}, {"ts": 1772198220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 318.0, "quote_volume": 13.8648, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 13.8648}, {"ts": 1772198280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 137.0, "quote_volume": 5.9732, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 5.9732}, {"ts": 1772198580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198760000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 830.0, "quote_volume": 36.2085, "trades": 3, "taker_buy_volume": 830.0, "taker_buy_quote": 36.2085}, {"ts": 1772198820000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 3283.0, "quote_volume": 143.1619, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.0947}, {"ts": 1772198880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1743.0, "quote_volume": 75.8205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198940000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 40000.0, "quote_volume": 1737.6438, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199000000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 257992.0, "quote_volume": 11175.8092, "trades": 78, "taker_buy_volume": 55085.0, "taker_buy_quote": 2387.4166}, {"ts": 1772199060000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 34803.0, "quote_volume": 1512.2714, "trades": 10, "taker_buy_volume": 34644.0, "taker_buy_quote": 1505.3708}, {"ts": 1772199120000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 7506.0, "quote_volume": 325.7819, "trades": 5, "taker_buy_volume": 4379.0, "taker_buy_quote": 190.0701}, {"ts": 1772199180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 9189.0, "quote_volume": 398.8026, "trades": 6, "taker_buy_volume": 2912.0, "taker_buy_quote": 126.3808}, {"ts": 1772199240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 252.0, "quote_volume": 10.9368, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.9368}, {"ts": 1772199300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5041.0, "quote_volume": 218.7794, "trades": 5, "taker_buy_volume": 4496.0, "taker_buy_quote": 195.1264}, {"ts": 1772199420000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 7337.0, "quote_volume": 318.8666, "trades": 3, "taker_buy_volume": 7337.0, "taker_buy_quote": 318.8666}, {"ts": 1772199480000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 8133.0, "quote_volume": 354.3132, "trades": 7, "taker_buy_volume": 8133.0, "taker_buy_quote": 354.3132}, {"ts": 1772199540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5133.0, "quote_volume": 223.7988, "trades": 5, "taker_buy_volume": 4630.0, "taker_buy_quote": 201.868}, {"ts": 1772199600000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 34277.0, "quote_volume": 1498.4449, "trades": 15, "taker_buy_volume": 28322.0, "taker_buy_quote": 1238.0136}, {"ts": 1772199660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 8160.0, "quote_volume": 357.408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199720000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 35614.0, "quote_volume": 1559.8507, "trades": 68, "taker_buy_volume": 6460.0, "taker_buy_quote": 282.948}, {"ts": 1772199780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 6082.0, "quote_volume": 266.3916, "trades": 3, "taker_buy_volume": 6082.0, "taker_buy_quote": 266.3916}, {"ts": 1772199840000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 3908.0, "quote_volume": 171.1241, "trades": 3, "taker_buy_volume": 3445.0, "taker_buy_quote": 150.891}, {"ts": 1772199900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 18772.0, "quote_volume": 822.2136, "trades": 15, "taker_buy_volume": 7390.0, "taker_buy_quote": 323.682}, {"ts": 1772199960000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 10227.0, "quote_volume": 447.9653, "trades": 9, "taker_buy_volume": 227.0, "taker_buy_quote": 9.9653}, {"ts": 1772200020000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 82378.0, "quote_volume": 3607.0864, "trades": 116, "taker_buy_volume": 6190.0, "taker_buy_quote": 271.122}, {"ts": 1772200080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 8036.0, "quote_volume": 351.9768, "trades": 5, "taker_buy_volume": 8036.0, "taker_buy_quote": 351.9768}, {"ts": 1772200200000, "open": 0.0437, "high": 0.0438, "low": 0.0436, "close": 0.0436, "volume": 31790.0, "quote_volume": 1388.9048, "trades": 18, "taker_buy_volume": 11790.0, "taker_buy_quote": 516.0607}, {"ts": 1772200260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 7813.0, "quote_volume": 342.2094, "trades": 6, "taker_buy_volume": 7813.0, "taker_buy_quote": 342.2094}, {"ts": 1772200320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 10160.0, "quote_volume": 443.992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1603.0, "quote_volume": 69.8908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3605.0, "quote_volume": 157.5385, "trades": 3, "taker_buy_volume": 3605.0, "taker_buy_quote": 157.5385}, {"ts": 1772200560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 164.0, "quote_volume": 7.1504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200740000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 48058.0, "quote_volume": 2099.9741, "trades": 11, "taker_buy_volume": 8529.0, "taker_buy_quote": 372.7173}, {"ts": 1772200800000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 906.0, "quote_volume": 39.5471, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 19.8835}, {"ts": 1772200860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 20583.0, "quote_volume": 897.4188, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201100000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 4496.0, "quote_volume": 196.0102, "trades": 4, "taker_buy_volume": 4181.0, "taker_buy_quote": 182.2916}, {"ts": 1772201160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 15260.0, "quote_volume": 665.336, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201220000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 8122.0, "quote_volume": 354.0421, "trades": 6, "taker_buy_volume": 7351.0, "taker_buy_quote": 320.5036}, {"ts": 1772201280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 465.0, "quote_volume": 20.274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1162.0, "quote_volume": 50.6632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201460000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 27435.0, "quote_volume": 1197.3106, "trades": 15, "taker_buy_volume": 8296.0, "taker_buy_quote": 362.5352}, {"ts": 1772201520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 252.0, "quote_volume": 11.0124, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.0124}, {"ts": 1772201700000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 29282.0, "quote_volume": 1279.1717, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 391.0, "quote_volume": 17.0476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201940000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 10000.0, "quote_volume": 434.023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4141.0, "quote_volume": 179.7194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 38856.0, "quote_volume": 1686.3504, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7306.0, "quote_volume": 317.0804, "trades": 3, "taker_buy_volume": 7306.0, "taker_buy_quote": 317.0804}, {"ts": 1772202240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 16105.0, "quote_volume": 698.957, "trades": 4, "taker_buy_volume": 6105.0, "taker_buy_quote": 264.957}, {"ts": 1772202300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 173.0, "quote_volume": 7.5082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202480000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 41623.0, "quote_volume": 1805.4564, "trades": 64, "taker_buy_volume": 4236.0, "taker_buy_quote": 183.8424}, {"ts": 1772202540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 832.0, "quote_volume": 36.1088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 166.0, "quote_volume": 7.2044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202660000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 39432.0, "quote_volume": 1716.148, "trades": 13, "taker_buy_volume": 23520.0, "taker_buy_quote": 1023.8748}, {"ts": 1772202720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 27628.0, "quote_volume": 1201.818, "trades": 6, "taker_buy_volume": 307.0, "taker_buy_quote": 13.3545}, {"ts": 1772202780000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 803.0, "quote_volume": 34.9143, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 27.8835}, {"ts": 1772202840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 169.0, "quote_volume": 7.3515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 310.0, "quote_volume": 13.485, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.485}, {"ts": 1772203020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 91104.0, "quote_volume": 3972.1344, "trades": 9, "taker_buy_volume": 14363.0, "taker_buy_quote": 626.2268}, {"ts": 1772203080000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 1123.0, "quote_volume": 48.8787, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 12.2952}, {"ts": 1772203140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203200000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 3459.0, "quote_volume": 151.1416, "trades": 3, "taker_buy_volume": 3292.0, "taker_buy_quote": 143.8604}, {"ts": 1772203260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1347.0, "quote_volume": 58.7292, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 14.606}, {"ts": 1772203500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 9919.0, "quote_volume": 432.4684, "trades": 6, "taker_buy_volume": 260.0, "taker_buy_quote": 11.336}, {"ts": 1772203620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1293.0, "quote_volume": 56.3748, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.2516}, {"ts": 1772203680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 589.0, "quote_volume": 25.6804, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 25.6804}, {"ts": 1772203740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2036.0, "quote_volume": 88.566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 263.0, "quote_volume": 11.4405, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.4405}, {"ts": 1772204040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204100000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 8313.0, "quote_volume": 360.9463, "trades": 5, "taker_buy_volume": 1621.0, "taker_buy_quote": 70.5135}, {"ts": 1772204160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 445.0, "quote_volume": 19.3575, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 19.3575}, {"ts": 1772204220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 260.0, "quote_volume": 11.31, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.31}, {"ts": 1772204280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1204.0, "quote_volume": 52.374, "trades": 2, "taker_buy_volume": 1204.0, "taker_buy_quote": 52.374}, {"ts": 1772204400000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 822.0, "quote_volume": 35.8053, "trades": 5, "taker_buy_volume": 822.0, "taker_buy_quote": 35.8053}, {"ts": 1772204460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204520000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 3493.0, "quote_volume": 152.0718, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 10.9436}, {"ts": 1772204580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 35888.0, "quote_volume": 1561.128, "trades": 19, "taker_buy_volume": 262.0, "taker_buy_quote": 11.397}, {"ts": 1772204700000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 7310.0, "quote_volume": 318.1409, "trades": 5, "taker_buy_volume": 6298.0, "taker_buy_quote": 274.0177}, {"ts": 1772204760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204880000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 25905.0, "quote_volume": 1131.8943, "trades": 14, "taker_buy_volume": 21075.0, "taker_buy_quote": 920.9913}, {"ts": 1772204940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205060000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 476.0, "quote_volume": 20.815, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 20.815}, {"ts": 1772205120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 230.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205300000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1453.0, "quote_volume": 63.3644, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 19.2412}, {"ts": 1772205360000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 2969.0, "quote_volume": 129.4169, "trades": 3, "taker_buy_volume": 2654.0, "taker_buy_quote": 115.7144}, {"ts": 1772205420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205480000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 587.0, "quote_volume": 25.4988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 349.0, "quote_volume": 15.1815, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 15.1815}, {"ts": 1772205600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 344.0, "quote_volume": 14.964, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.964}, {"ts": 1772205660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 281.0, "quote_volume": 12.2235, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.2235}, {"ts": 1772205720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 11419.0, "quote_volume": 496.7265, "trades": 3, "taker_buy_volume": 11419.0, "taker_buy_quote": 496.7265}, {"ts": 1772205840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 680.0, "quote_volume": 29.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206200000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 519.0, "quote_volume": 22.6284, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 22.6284}, {"ts": 1772206260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206320000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 65290.0, "quote_volume": 2852.6213, "trades": 15, "taker_buy_volume": 43816.0, "taker_buy_quote": 1914.4442}, {"ts": 1772206380000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 5441.0, "quote_volume": 237.7417, "trades": 2, "taker_buy_volume": 5141.0, "taker_buy_quote": 224.6617}, {"ts": 1772206440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 30448.0, "quote_volume": 1327.5328, "trades": 64, "taker_buy_volume": 1687.0, "taker_buy_quote": 73.5532}, {"ts": 1772206620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206680000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 23107.0, "quote_volume": 1009.2607, "trades": 11, "taker_buy_volume": 22786.0, "taker_buy_quote": 995.233}, {"ts": 1772206740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1074.0, "quote_volume": 47.1486, "trades": 5, "taker_buy_volume": 938.0, "taker_buy_quote": 41.1782}, {"ts": 1772206860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 335.0, "quote_volume": 14.7065, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 14.7065}, {"ts": 1772206920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 35124.0, "quote_volume": 1541.9436, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 274.0, "quote_volume": 12.0286, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 12.0286}, {"ts": 1772207040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1995.0, "quote_volume": 87.78, "trades": 4, "taker_buy_volume": 1995.0, "taker_buy_quote": 87.78}, {"ts": 1772207460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3433.0, "quote_volume": 151.052, "trades": 2, "taker_buy_volume": 3433.0, "taker_buy_quote": 151.052}, {"ts": 1772207580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 500.0, "quote_volume": 22.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1908.0, "quote_volume": 83.952, "trades": 2, "taker_buy_volume": 1296.0, "taker_buy_quote": 57.024}, {"ts": 1772208060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 414.0, "quote_volume": 18.1746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 228.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 10302.0, "quote_volume": 452.2578, "trades": 3, "taker_buy_volume": 10302.0, "taker_buy_quote": 452.2578}, {"ts": 1772208240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 14107.0, "quote_volume": 620.708, "trades": 5, "taker_buy_volume": 14107.0, "taker_buy_quote": 620.708}, {"ts": 1772208300000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 101976.0, "quote_volume": 4484.044, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 455.0, "quote_volume": 19.9745, "trades": 1, "taker_buy_volume": 455.0, "taker_buy_quote": 19.9745}, {"ts": 1772208420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4442.0, "quote_volume": 195.0038, "trades": 3, "taker_buy_volume": 4442.0, "taker_buy_quote": 195.0038}, {"ts": 1772208480000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 12928.0, "quote_volume": 568.7984, "trades": 8, "taker_buy_volume": 9792.0, "taker_buy_quote": 430.8144}, {"ts": 1772208540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 12474.0, "quote_volume": 548.856, "trades": 13, "taker_buy_volume": 2676.0, "taker_buy_quote": 117.744}, {"ts": 1772208660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 22727.0, "quote_volume": 999.988, "trades": 4, "taker_buy_volume": 3499.0, "taker_buy_quote": 153.956}, {"ts": 1772208720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4382.0, "quote_volume": 192.3698, "trades": 3, "taker_buy_volume": 4154.0, "taker_buy_quote": 182.3606}, {"ts": 1772208840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 488.0, "quote_volume": 21.472, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 21.472}, {"ts": 1772209020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 298.0, "quote_volume": 13.112, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 13.112}, {"ts": 1772209080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 9700.0, "quote_volume": 426.8, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 274.0, "quote_volume": 12.0286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3708.0, "quote_volume": 162.7812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209320000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 33438.0, "quote_volume": 1469.0645, "trades": 12, "taker_buy_volume": 33438.0, "taker_buy_quote": 1469.0645}, {"ts": 1772209380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 51564.0, "quote_volume": 2263.6596, "trades": 12, "taker_buy_volume": 36105.0, "taker_buy_quote": 1585.0095}, {"ts": 1772209440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3150.0, "quote_volume": 138.285, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 138.285}, {"ts": 1772209500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3657.0, "quote_volume": 160.908, "trades": 3, "taker_buy_volume": 3657.0, "taker_buy_quote": 160.908}, {"ts": 1772209560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3150.0, "quote_volume": 138.6, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 138.6}, {"ts": 1772209680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3427.0, "quote_volume": 150.788, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 12.188}, {"ts": 1772209800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3717.0, "quote_volume": 163.548, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 24.948}, {"ts": 1772209860000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 160309.0, "quote_volume": 7036.5976, "trades": 82, "taker_buy_volume": 41026.0, "taker_buy_quote": 1801.0414}, {"ts": 1772209920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 5365.0, "quote_volume": 235.5235, "trades": 4, "taker_buy_volume": 2465.0, "taker_buy_quote": 108.2135}, {"ts": 1772209980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1151.0, "quote_volume": 50.5289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 143.0, "quote_volume": 6.2634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 11563.0, "quote_volume": 506.4594, "trades": 4, "taker_buy_volume": 8327.0, "taker_buy_quote": 364.7226}, {"ts": 1772210400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 252.0, "quote_volume": 11.0376, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 11.0376}, {"ts": 1772210460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 6616.0, "quote_volume": 289.7808, "trades": 3, "taker_buy_volume": 3466.0, "taker_buy_quote": 151.8108}, {"ts": 1772210760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210820000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 21197.0, "quote_volume": 928.4057, "trades": 8, "taker_buy_volume": 17818.0, "taker_buy_quote": 780.4284}, {"ts": 1772210880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210940000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 16079.0, "quote_volume": 704.3156, "trades": 8, "taker_buy_volume": 16079.0, "taker_buy_quote": 704.3156}, {"ts": 1772211000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1538.0, "quote_volume": 67.5182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 11809.0, "quote_volume": 518.4151, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 14.048}, {"ts": 1772211240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1151.0, "quote_volume": 50.5289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 439.0, "quote_volume": 19.2721, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 14.1797}, {"ts": 1772211600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3714.0, "quote_volume": 163.416, "trades": 3, "taker_buy_volume": 3714.0, "taker_buy_quote": 163.416}, {"ts": 1772211720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 309.0, "quote_volume": 13.596, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 13.596}, {"ts": 1772211780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2280.0, "quote_volume": 100.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3150.0, "quote_volume": 138.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212260000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 20757.0, "quote_volume": 910.3794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 130.0, "quote_volume": 5.694, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 5.694}, {"ts": 1772212380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212440000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 40832.0, "quote_volume": 1783.7734, "trades": 9, "taker_buy_volume": 6886.0, "taker_buy_quote": 300.9182}, {"ts": 1772212500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 26486.0, "quote_volume": 1157.4382, "trades": 6, "taker_buy_volume": 20186.0, "taker_buy_quote": 882.1282}, {"ts": 1772212560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 26846.0, "quote_volume": 1173.1702, "trades": 30, "taker_buy_volume": 26328.0, "taker_buy_quote": 1150.5336}, {"ts": 1772212860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 14743.0, "quote_volume": 645.7434, "trades": 8, "taker_buy_volume": 8788.0, "taker_buy_quote": 384.9144}, {"ts": 1772212920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4061.0, "quote_volume": 177.4657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212980000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 2292.0, "quote_volume": 100.5691, "trades": 3, "taker_buy_volume": 2292.0, "taker_buy_quote": 100.5691}, {"ts": 1772213040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 834.0, "quote_volume": 36.6126, "trades": 1, "taker_buy_volume": 834.0, "taker_buy_quote": 36.6126}, {"ts": 1772213160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1902.0, "quote_volume": 83.3076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3150.0, "quote_volume": 137.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213460000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 40970.0, "quote_volume": 1793.2787, "trades": 34, "taker_buy_volume": 39409.0, "taker_buy_quote": 1725.063}, {"ts": 1772213520000, "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 64874.0, "quote_volume": 2851.055, "trades": 35, "taker_buy_volume": 52856.0, "taker_buy_quote": 2322.263}, {"ts": 1772213580000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 16058.0, "quote_volume": 706.3383, "trades": 10, "taker_buy_volume": 6880.0, "taker_buy_quote": 302.72}, {"ts": 1772213640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 18211.0, "quote_volume": 801.284, "trades": 17, "taker_buy_volume": 11911.0, "taker_buy_quote": 524.084}, {"ts": 1772213700000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 10001.0, "quote_volume": 439.8272, "trades": 18, "taker_buy_volume": 6954.0, "taker_buy_quote": 305.976}, {"ts": 1772213760000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5483.0, "quote_volume": 241.5524, "trades": 16, "taker_buy_volume": 5209.0, "taker_buy_quote": 229.4964}, {"ts": 1772213820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 6909.0, "quote_volume": 305.3778, "trades": 5, "taker_buy_volume": 3633.0, "taker_buy_quote": 160.5786}, {"ts": 1772213940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214000000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 9298.0, "quote_volume": 411.4956, "trades": 7, "taker_buy_volume": 7239.0, "taker_buy_quote": 320.3727}, {"ts": 1772214060000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 6676.0, "quote_volume": 296.0251, "trades": 3, "taker_buy_volume": 5933.0, "taker_buy_quote": 263.1102}, {"ts": 1772214120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 7577.0, "quote_volume": 335.6611, "trades": 4, "taker_buy_volume": 4427.0, "taker_buy_quote": 196.1161}, {"ts": 1772214180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 8733.0, "quote_volume": 386.8719, "trades": 22, "taker_buy_volume": 8733.0, "taker_buy_quote": 386.8719}, {"ts": 1772214360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1687.0, "quote_volume": 74.7341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3685.0, "quote_volume": 163.2455, "trades": 3, "taker_buy_volume": 3685.0, "taker_buy_quote": 163.2455}, {"ts": 1772214600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214660000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 18572.0, "quote_volume": 824.5208, "trades": 7, "taker_buy_volume": 14759.0, "taker_buy_quote": 655.2996}, {"ts": 1772214720000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 12265.0, "quote_volume": 544.566, "trades": 3, "taker_buy_volume": 12265.0, "taker_buy_quote": 544.566}, {"ts": 1772214780000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 885.0, "quote_volume": 39.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214840000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 1374.0, "quote_volume": 60.9694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214960000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 58265.0, "quote_volume": 2575.6415, "trades": 17, "taker_buy_volume": 19007.0, "taker_buy_quote": 840.1229}, {"ts": 1772215020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 9818.0, "quote_volume": 433.9556, "trades": 1, "taker_buy_volume": 9818.0, "taker_buy_quote": 433.9556}, {"ts": 1772215080000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 12300.0, "quote_volume": 544.8388, "trades": 5, "taker_buy_volume": 11788.0, "taker_buy_quote": 522.2084}, {"ts": 1772215140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215200000, "open": 0.0444, "high": 0.0445, "low": 0.0443, "close": 0.0443, "volume": 5470.0, "quote_volume": 242.9128, "trades": 7, "taker_buy_volume": 1151.0, "taker_buy_quote": 51.1718}, {"ts": 1772215260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3150.0, "quote_volume": 139.545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 291.0, "quote_volume": 12.8913, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.8913}, {"ts": 1772215380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3150.0, "quote_volume": 139.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 26908.0, "quote_volume": 1192.0244, "trades": 28, "taker_buy_volume": 25896.0, "taker_buy_quote": 1147.1928}, {"ts": 1772215680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 9595.0, "quote_volume": 425.0585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 5341.0, "quote_volume": 236.0722, "trades": 4, "taker_buy_volume": 2476.0, "taker_buy_quote": 109.4392}, {"ts": 1772215800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 605.0, "quote_volume": 26.741, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 15.2048}, {"ts": 1772215860000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 468.0, "quote_volume": 20.6984, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 5.6704}, {"ts": 1772215920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 3150.0, "quote_volume": 139.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 306.0, "quote_volume": 13.5252, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 13.5252}, {"ts": 1772216040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4888.0, "quote_volume": 216.0496, "trades": 2, "taker_buy_volume": 1738.0, "taker_buy_quote": 76.8196}, {"ts": 1772216100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216160000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 4105.0, "quote_volume": 180.9577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 226.0, "quote_volume": 9.9666, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.9666}, {"ts": 1772216340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 227.0, "quote_volume": 9.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 570.0, "quote_volume": 25.023, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 15.0138}, {"ts": 1772216580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3150.0, "quote_volume": 138.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 547.0, "quote_volume": 23.9586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3160.0, "quote_volume": 138.724, "trades": 4, "taker_buy_volume": 3160.0, "taker_buy_quote": 138.724}, {"ts": 1772216940000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 1720.0, "quote_volume": 75.7961, "trades": 3, "taker_buy_volume": 1720.0, "taker_buy_quote": 75.7961}, {"ts": 1772217000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 15763.0, "quote_volume": 695.1483, "trades": 5, "taker_buy_volume": 15763.0, "taker_buy_quote": 695.1483}, {"ts": 1772217120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1260.0, "quote_volume": 55.566, "trades": 3, "taker_buy_volume": 1260.0, "taker_buy_quote": 55.566}, {"ts": 1772217240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217420000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 4207.0, "quote_volume": 185.515, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 216.0, "quote_volume": 9.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 9516.0, "quote_volume": 418.704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 228.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3288.0, "quote_volume": 144.0144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 257.0, "quote_volume": 11.2823, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.2823}, {"ts": 1772218560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218620000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219100000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 12888.0, "quote_volume": 563.5206, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 913.0, "quote_volume": 39.8068, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 11.6412}, {"ts": 1772219340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 9615.0, "quote_volume": 418.2525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 343.0, "quote_volume": 14.9205, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.9205}, {"ts": 1772219460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219580000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 9818.0, "quote_volume": 426.7439, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219760000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 17767.0, "quote_volume": 771.7178, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7445.0, "quote_volume": 323.8575, "trades": 5, "taker_buy_volume": 4168.0, "taker_buy_quote": 181.308}, {"ts": 1772219880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 114.0, "quote_volume": 4.9704, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 4.9704}, {"ts": 1772219940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 15165.0, "quote_volume": 658.161, "trades": 6, "taker_buy_volume": 11425.0, "taker_buy_quote": 495.845}, {"ts": 1772220240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 248.0, "quote_volume": 10.7632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 527.0, "quote_volume": 22.9245, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 22.9245}, {"ts": 1772220480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3452.0, "quote_volume": 149.8168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3780.0, "quote_volume": 163.674, "trades": 5, "taker_buy_volume": 1380.0, "taker_buy_quote": 59.754}, {"ts": 1772221080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221260000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 42032.0, "quote_volume": 1825.2165, "trades": 31, "taker_buy_volume": 31142.0, "taker_buy_quote": 1352.2905}, {"ts": 1772221320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4767.0, "quote_volume": 207.3645, "trades": 8, "taker_buy_volume": 4767.0, "taker_buy_quote": 207.3645}, {"ts": 1772221380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 8300.0, "quote_volume": 360.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 23360.0, "quote_volume": 1013.824, "trades": 24, "taker_buy_volume": 23360.0, "taker_buy_quote": 1013.824}, {"ts": 1772221800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 321.0, "quote_volume": 13.9314, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 13.9314}, {"ts": 1772221920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 531.0, "quote_volume": 23.0985, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 23.0985}, {"ts": 1772222280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 4577.0, "quote_volume": 198.7168, "trades": 5, "taker_buy_volume": 750.0, "taker_buy_quote": 32.625}, {"ts": 1772222460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 23377.0, "quote_volume": 1016.8995, "trades": 25, "taker_buy_volume": 23377.0, "taker_buy_quote": 1016.8995}, {"ts": 1772222700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1124.0, "quote_volume": 49.0064, "trades": 3, "taker_buy_volume": 1124.0, "taker_buy_quote": 49.0064}, {"ts": 1772222760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 310.0, "quote_volume": 13.516, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.516}, {"ts": 1772222880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 173.0, "quote_volume": 7.5428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 26862.0, "quote_volume": 1173.8694, "trades": 18, "taker_buy_volume": 26862.0, "taker_buy_quote": 1173.8694}, {"ts": 1772223420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 538.0, "quote_volume": 23.5106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 498.0, "quote_volume": 21.8124, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 21.8124}, {"ts": 1772223600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 19247.0, "quote_volume": 843.0186, "trades": 20, "taker_buy_volume": 7691.0, "taker_buy_quote": 336.8658}, {"ts": 1772224020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 7536.0, "quote_volume": 329.3232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224260000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 34826.0, "quote_volume": 1521.2092, "trades": 32, "taker_buy_volume": 34596.0, "taker_buy_quote": 1511.1812}, {"ts": 1772224320000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 985.0, "quote_volume": 43.1208, "trades": 4, "taker_buy_volume": 289.0, "taker_buy_quote": 12.6582}, {"ts": 1772224380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4063.0, "quote_volume": 177.9594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 299.0, "quote_volume": 13.0962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 466.0, "quote_volume": 20.4108, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 5.5188}, {"ts": 1772225160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4396.0, "quote_volume": 192.5448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 356.0, "quote_volume": 15.5572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3024.0, "quote_volume": 132.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 230.0, "quote_volume": 10.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 7406.0, "quote_volume": 322.9016, "trades": 4, "taker_buy_volume": 7118.0, "taker_buy_quote": 310.3448}, {"ts": 1772226300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 484.0, "quote_volume": 21.1508, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 21.1508}, {"ts": 1772226360000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 1005.0, "quote_volume": 43.9323, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 18.9359}, {"ts": 1772226420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 190.0, "quote_volume": 8.303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 11036.0, "quote_volume": 482.2541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 10366.0, "quote_volume": 452.9942, "trades": 2, "taker_buy_volume": 10366.0, "taker_buy_quote": 452.9942}, {"ts": 1772227020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 451.0, "quote_volume": 19.6636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 233.0, "quote_volume": 10.1588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 23253.0, "quote_volume": 1013.8308, "trades": 10, "taker_buy_volume": 16977.0, "taker_buy_quote": 740.1972}, {"ts": 1772228100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 830.0, "quote_volume": 36.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228640000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 28291.0, "quote_volume": 1234.3792, "trades": 14, "taker_buy_volume": 28291.0, "taker_buy_quote": 1234.3792}, {"ts": 1772228700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 352.0, "quote_volume": 15.3824, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 15.3824}, {"ts": 1772228880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3000.0, "quote_volume": 130.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 451.0, "quote_volume": 19.6636, "trades": 1, "taker_buy_volume": 451.0, "taker_buy_quote": 19.6636}, {"ts": 1772229060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 25430.0, "quote_volume": 1106.205, "trades": 9, "taker_buy_volume": 10200.0, "taker_buy_quote": 443.7}, {"ts": 1772229360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 8363.0, "quote_volume": 364.6268, "trades": 5, "taker_buy_volume": 8363.0, "taker_buy_quote": 364.6268}, {"ts": 1772229420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4762.0, "quote_volume": 207.6232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229540000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 21110.0, "quote_volume": 922.5778, "trades": 13, "taker_buy_volume": 18110.0, "taker_buy_quote": 791.4778}, {"ts": 1772229600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 358.0, "quote_volume": 15.6446, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 15.6446}, {"ts": 1772229660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2047.0, "quote_volume": 89.4539, "trades": 1, "taker_buy_volume": 2047.0, "taker_buy_quote": 89.4539}, {"ts": 1772229900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 230.0, "quote_volume": 10.051, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.051}, {"ts": 1772230440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2041.0, "quote_volume": 88.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 230.0, "quote_volume": 10.051, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.051}, {"ts": 1772230740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 12204.0, "quote_volume": 533.3148, "trades": 7, "taker_buy_volume": 12033.0, "taker_buy_quote": 525.8421}, {"ts": 1772230860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2979.0, "quote_volume": 130.1823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 28262.0, "quote_volume": 1229.397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 16770.0, "quote_volume": 729.495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 117.0, "quote_volume": 5.0895, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 5.0895}, {"ts": 1772231460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2750.0, "quote_volume": 119.35, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 12000.0, "quote_volume": 519.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231640000, "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.0429, "volume": 79007.0, "quote_volume": 3396.371, "trades": 54, "taker_buy_volume": 14360.0, "taker_buy_quote": 617.54}, {"ts": 1772231700000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 26129.0, "quote_volume": 1121.3568, "trades": 11, "taker_buy_volume": 26129.0, "taker_buy_quote": 1121.3568}, {"ts": 1772231760000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 53671.0, "quote_volume": 2315.0552, "trades": 19, "taker_buy_volume": 44912.0, "taker_buy_quote": 1937.5946}, {"ts": 1772231820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 892.0, "quote_volume": 38.5344, "trades": 2, "taker_buy_volume": 892.0, "taker_buy_quote": 38.5344}, {"ts": 1772231880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4210.0, "quote_volume": 181.872, "trades": 2, "taker_buy_volume": 4210.0, "taker_buy_quote": 181.872}, {"ts": 1772231940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 7677.0, "quote_volume": 331.6464, "trades": 4, "taker_buy_volume": 7677.0, "taker_buy_quote": 331.6464}, {"ts": 1772232000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 11750.0, "quote_volume": 507.6, "trades": 4, "taker_buy_volume": 11750.0, "taker_buy_quote": 507.6}, {"ts": 1772232060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 14204.0, "quote_volume": 615.0332, "trades": 25, "taker_buy_volume": 14204.0, "taker_buy_quote": 615.0332}, {"ts": 1772232120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232180000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 30043.0, "quote_volume": 1299.1821, "trades": 12, "taker_buy_volume": 9497.0, "taker_buy_quote": 411.2201}, {"ts": 1772232240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1025.0, "quote_volume": 44.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4230.0, "quote_volume": 183.159, "trades": 2, "taker_buy_volume": 4230.0, "taker_buy_quote": 183.159}, {"ts": 1772232420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 296.0, "quote_volume": 12.8464, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.8464}, {"ts": 1772232900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 29038.0, "quote_volume": 1260.2492, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 580.0, "quote_volume": 25.114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233140000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 54488.0, "quote_volume": 2359.4844, "trades": 4, "taker_buy_volume": 770.0, "taker_buy_quote": 33.495}, {"ts": 1772233200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 597.0, "quote_volume": 25.9098, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 25.9098}, {"ts": 1772233260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 11997.0, "quote_volume": 520.6698, "trades": 4, "taker_buy_volume": 11997.0, "taker_buy_quote": 520.6698}, {"ts": 1772233320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3000.0, "quote_volume": 130.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 166.0, "quote_volume": 7.1878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 9960.0, "quote_volume": 432.264, "trades": 18, "taker_buy_volume": 9960.0, "taker_buy_quote": 432.264}, {"ts": 1772234220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2780.0, "quote_volume": 120.374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234340000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 61175.0, "quote_volume": 2655.807, "trades": 17, "taker_buy_volume": 59957.0, "taker_buy_quote": 2602.9458}, {"ts": 1772234400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1090.0, "quote_volume": 47.306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 7122.0, "quote_volume": 309.8208, "trades": 8, "taker_buy_volume": 7122.0, "taker_buy_quote": 309.8208}, {"ts": 1772234640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 30382.0, "quote_volume": 1324.6552, "trades": 12, "taker_buy_volume": 22218.0, "taker_buy_quote": 968.7048}, {"ts": 1772235300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5647.0, "quote_volume": 246.2092, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 38.586}, {"ts": 1772235360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235420000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 4029.0, "quote_volume": 175.733, "trades": 2, "taker_buy_volume": 686.0, "taker_buy_quote": 29.9782}, {"ts": 1772235480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 11535.0, "quote_volume": 502.926, "trades": 8, "taker_buy_volume": 11535.0, "taker_buy_quote": 502.926}, {"ts": 1772235600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2314.0, "quote_volume": 100.8904, "trades": 6, "taker_buy_volume": 2314.0, "taker_buy_quote": 100.8904}, {"ts": 1772235660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3309.0, "quote_volume": 143.9415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7493.0, "quote_volume": 325.9455, "trades": 7, "taker_buy_volume": 7493.0, "taker_buy_quote": 325.9455}, {"ts": 1772236320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 5955.0, "quote_volume": 259.0425, "trades": 3, "taker_buy_volume": 5955.0, "taker_buy_quote": 259.0425}, {"ts": 1772236860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 14973.0, "quote_volume": 649.8282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 13502.0, "quote_volume": 584.6366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 872.0, "quote_volume": 37.6704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 14311.0, "quote_volume": 619.6663, "trades": 7, "taker_buy_volume": 14311.0, "taker_buy_quote": 619.6663}, {"ts": 1772238120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 15583.0, "quote_volume": 674.7439, "trades": 5, "taker_buy_volume": 15583.0, "taker_buy_quote": 674.7439}, {"ts": 1772238720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 5757.0, "quote_volume": 249.2781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7245.0, "quote_volume": 313.7085, "trades": 4, "taker_buy_volume": 7245.0, "taker_buy_quote": 313.7085}, {"ts": 1772239500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 8951.0, "quote_volume": 387.5783, "trades": 4, "taker_buy_volume": 8951.0, "taker_buy_quote": 387.5783}, {"ts": 1772239740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 11096.0, "quote_volume": 480.4568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6427.0, "quote_volume": 278.2891, "trades": 5, "taker_buy_volume": 6427.0, "taker_buy_quote": 278.2891}, {"ts": 1772240160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7305.0, "quote_volume": 317.037, "trades": 5, "taker_buy_volume": 7305.0, "taker_buy_quote": 317.037}, {"ts": 1772240460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3712.0, "quote_volume": 161.1008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2191.0, "quote_volume": 95.0894, "trades": 1, "taker_buy_volume": 2191.0, "taker_buy_quote": 95.0894}, {"ts": 1772241300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4319.0, "quote_volume": 187.0127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 811.0, "quote_volume": 35.1163, "trades": 1, "taker_buy_volume": 811.0, "taker_buy_quote": 35.1163}, {"ts": 1772241540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 270.0, "quote_volume": 11.637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 274.0, "quote_volume": 11.8368, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.8368}, {"ts": 1772242020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 6406.0, "quote_volume": 276.0986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242260000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 36618.0, "quote_volume": 1573.5135, "trades": 8, "taker_buy_volume": 482.0, "taker_buy_quote": 20.726}, {"ts": 1772242320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 22098.0, "quote_volume": 948.0042, "trades": 16, "taker_buy_volume": 20279.0, "taker_buy_quote": 869.9691}, {"ts": 1772242380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 7961.0, "quote_volume": 341.5269, "trades": 5, "taker_buy_volume": 7961.0, "taker_buy_quote": 341.5269}, {"ts": 1772242560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10967.0, "quote_volume": 471.581, "trades": 4, "taker_buy_volume": 10967.0, "taker_buy_quote": 471.581}, {"ts": 1772243040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243100000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 8230.0, "quote_volume": 353.8744, "trades": 8, "taker_buy_volume": 7645.0, "taker_buy_quote": 328.735}, {"ts": 1772243160000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 54363.0, "quote_volume": 2343.0593, "trades": 9, "taker_buy_volume": 54363.0, "taker_buy_quote": 2343.0593}, {"ts": 1772243220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 13099.0, "quote_volume": 565.8768, "trades": 5, "taker_buy_volume": 13099.0, "taker_buy_quote": 565.8768}, {"ts": 1772243280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 205.0, "quote_volume": 8.8355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 168.0, "quote_volume": 7.2408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 43659.0, "quote_volume": 1881.7029, "trades": 68, "taker_buy_volume": 128.0, "taker_buy_quote": 5.5168}, {"ts": 1772243580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 156.0, "quote_volume": 6.708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 324.0, "quote_volume": 13.932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243820000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 12005.0, "quote_volume": 517.3975, "trades": 10, "taker_buy_volume": 11825.0, "taker_buy_quote": 509.6575}, {"ts": 1772244000000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 37545.0, "quote_volume": 1621.9579, "trades": 9, "taker_buy_volume": 29063.0, "taker_buy_quote": 1255.5355}, {"ts": 1772244060000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 926.0, "quote_volume": 40.0782, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 32.475}, {"ts": 1772244120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 297.0, "quote_volume": 12.8304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 360.0, "quote_volume": 15.552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 176.0, "quote_volume": 7.6032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244480000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 18263.0, "quote_volume": 790.8018, "trades": 6, "taker_buy_volume": 18263.0, "taker_buy_quote": 790.8018}, {"ts": 1772244540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 366.0, "quote_volume": 15.8478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244600000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 95425.0, "quote_volume": 4141.4291, "trades": 72, "taker_buy_volume": 8300.0, "taker_buy_quote": 360.22}, {"ts": 1772244660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 384.0, "quote_volume": 16.6272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 169.0, "quote_volume": 7.3177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 177.0, "quote_volume": 7.6641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 5345.0, "quote_volume": 231.4385, "trades": 3, "taker_buy_volume": 5345.0, "taker_buy_quote": 231.4385}, {"ts": 1772245080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 165.0, "quote_volume": 7.1445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2835.0, "quote_volume": 122.7555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 331.0, "quote_volume": 14.2992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 322.0, "quote_volume": 13.9104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 171.0, "quote_volume": 7.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 190.0, "quote_volume": 8.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 176.0, "quote_volume": 7.6032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 185.0, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3444.0, "quote_volume": 148.7808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 337.0, "quote_volume": 14.5247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 180.0, "quote_volume": 7.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 178.0, "quote_volume": 7.6718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 183.0, "quote_volume": 7.8873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 128.0, "quote_volume": 5.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 157.0, "quote_volume": 6.751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 181.0, "quote_volume": 7.783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4548.0, "quote_volume": 195.564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7324.0, "quote_volume": 314.932, "trades": 3, "taker_buy_volume": 7050.0, "taker_buy_quote": 303.15}, {"ts": 1772247840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4249.0, "quote_volume": 182.707, "trades": 2, "taker_buy_volume": 4249.0, "taker_buy_quote": 182.707}, {"ts": 1772247960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2511.0, "quote_volume": 107.973, "trades": 3, "taker_buy_volume": 2511.0, "taker_buy_quote": 107.973}, {"ts": 1772248380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 9990.0, "quote_volume": 429.4233, "trades": 4, "taker_buy_volume": 8523.0, "taker_buy_quote": 366.489}, {"ts": 1772248500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 8481.0, "quote_volume": 363.8349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10107.0, "quote_volume": 434.601, "trades": 4, "taker_buy_volume": 10107.0, "taker_buy_quote": 434.601}, {"ts": 1772248680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 260.0, "quote_volume": 11.18, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.18}, {"ts": 1772249100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 240.0, "quote_volume": 10.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1379.0, "quote_volume": 59.1591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249760000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 17601.0, "quote_volume": 753.3368, "trades": 8, "taker_buy_volume": 140.0, "taker_buy_quote": 6.006}, {"ts": 1772249820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3150.0, "quote_volume": 134.82, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 134.82}, {"ts": 1772250060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 7050.0, "quote_volume": 301.74, "trades": 2, "taker_buy_volume": 7050.0, "taker_buy_quote": 301.74}, {"ts": 1772250240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 292.0, "quote_volume": 12.4976, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 12.4976}, {"ts": 1772250300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250360000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3958.0, "quote_volume": 169.4024, "trades": 3, "taker_buy_volume": 3958.0, "taker_buy_quote": 169.4024}, {"ts": 1772250420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 144.0, "quote_volume": 6.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 456.0, "quote_volume": 19.5168, "trades": 1, "taker_buy_volume": 456.0, "taker_buy_quote": 19.5168}, {"ts": 1772250660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 7669.0, "quote_volume": 328.2332, "trades": 2, "taker_buy_volume": 7669.0, "taker_buy_quote": 328.2332}, {"ts": 1772250720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 154.0, "quote_volume": 6.6066, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.6066}, {"ts": 1772250840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 168.0, "quote_volume": 7.2072, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 7.2072}, {"ts": 1772251020000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251080000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 154.0, "quote_volume": 6.6066, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.6066}, {"ts": 1772251200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251320000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 337.0, "quote_volume": 14.4573, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 14.4573}, {"ts": 1772251380000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 302.0, "quote_volume": 12.9558, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.9558}, {"ts": 1772251440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 32772.0, "quote_volume": 1405.9188, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6795.0, "quote_volume": 291.5055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 5501.0, "quote_volume": 235.9929, "trades": 4, "taker_buy_volume": 5501.0, "taker_buy_quote": 235.9929}, {"ts": 1772251620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3433.0, "quote_volume": 147.2757, "trades": 2, "taker_buy_volume": 3433.0, "taker_buy_quote": 147.2757}, {"ts": 1772251680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 810.0, "quote_volume": 34.749, "trades": 2, "taker_buy_volume": 810.0, "taker_buy_quote": 34.749}, {"ts": 1772251980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 153.0, "quote_volume": 6.5637, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.5637}, {"ts": 1772252040000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 3093.0, "quote_volume": 132.3988, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 7.8936}, {"ts": 1772252100000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 431.0, "quote_volume": 18.4468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252160000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 5438.0, "quote_volume": 232.2464, "trades": 6, "taker_buy_volume": 169.0, "taker_buy_quote": 7.2332}, {"ts": 1772252220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 154.0, "quote_volume": 6.6066, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.6066}, {"ts": 1772252400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 153.0, "quote_volume": 6.5637, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.5637}, {"ts": 1772252640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 169.0, "quote_volume": 7.2501, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 7.2501}, {"ts": 1772252820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 214.0, "quote_volume": 9.1806, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.1806}, {"ts": 1772252880000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 554.0, "quote_volume": 23.751, "trades": 3, "taker_buy_volume": 398.0, "taker_buy_quote": 17.0742}, {"ts": 1772252940000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.0428, "volume": 12928.0, "quote_volume": 554.6306, "trades": 6, "taker_buy_volume": 12739.0, "taker_buy_quote": 546.5414}, {"ts": 1772253000000, "open": 0.0429, "high": 0.0429, "low": 0.0426, "close": 0.0426, "volume": 12443.0, "quote_volume": 531.3672, "trades": 10, "taker_buy_volume": 457.0, "taker_buy_quote": 19.5854}, {"ts": 1772253060000, "open": 0.0426, "high": 0.0427, "low": 0.0425, "close": 0.0426, "volume": 5313.0, "quote_volume": 226.3388, "trades": 8, "taker_buy_volume": 5000.0, "taker_buy_quote": 213.0215}, {"ts": 1772253120000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 578.0, "quote_volume": 24.6458, "trades": 3, "taker_buy_volume": 230.0, "taker_buy_quote": 9.821}, {"ts": 1772253180000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 556.0, "quote_volume": 23.7071, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 9.1805}, {"ts": 1772253240000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 786.0, "quote_volume": 33.522, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 16.3968}, {"ts": 1772253300000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 653.0, "quote_volume": 27.9031, "trades": 3, "taker_buy_volume": 455.0, "taker_buy_quote": 19.4485}, {"ts": 1772253360000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 414.0, "quote_volume": 17.6993, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 9.202}, {"ts": 1772253420000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 590.0, "quote_volume": 25.177, "trades": 3, "taker_buy_volume": 430.0, "taker_buy_quote": 18.361}, {"ts": 1772253480000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 389.0, "quote_volume": 16.5945, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 9.8637}, {"ts": 1772253540000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 601.0, "quote_volume": 25.6456, "trades": 3, "taker_buy_volume": 430.0, "taker_buy_quote": 18.361}, {"ts": 1772253600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 918.0, "quote_volume": 39.1986, "trades": 4, "taker_buy_volume": 717.0, "taker_buy_quote": 30.6159}, {"ts": 1772253660000, "open": 0.0428, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 511.0, "quote_volume": 21.8428, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 15.8788}, {"ts": 1772253720000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 572.0, "quote_volume": 24.4675, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 18.4468}, {"ts": 1772253780000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 919.0, "quote_volume": 39.3153, "trades": 5, "taker_buy_volume": 740.0, "taker_buy_quote": 31.672}, {"ts": 1772253840000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 803.0, "quote_volume": 34.3479, "trades": 4, "taker_buy_volume": 598.0, "taker_buy_quote": 25.5944}, {"ts": 1772253900000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 649.0, "quote_volume": 27.7576, "trades": 3, "taker_buy_volume": 453.0, "taker_buy_quote": 19.3884}, {"ts": 1772253960000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 605.0, "quote_volume": 25.876, "trades": 4, "taker_buy_volume": 425.0, "taker_buy_quote": 18.19}, {"ts": 1772254020000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 2381.0, "quote_volume": 101.8091, "trades": 6, "taker_buy_volume": 1404.0, "taker_buy_quote": 60.0912}, {"ts": 1772254080000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 617.0, "quote_volume": 26.3873, "trades": 3, "taker_buy_volume": 414.0, "taker_buy_quote": 17.7192}, {"ts": 1772254140000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 824.0, "quote_volume": 35.2468, "trades": 4, "taker_buy_volume": 620.0, "taker_buy_quote": 26.536}, {"ts": 1772254200000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 811.0, "quote_volume": 34.6934, "trades": 4, "taker_buy_volume": 637.0, "taker_buy_quote": 27.2636}, {"ts": 1772254260000, "open": 0.0428, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 2309.0, "quote_volume": 98.6184, "trades": 5, "taker_buy_volume": 421.0, "taker_buy_quote": 18.0188}, {"ts": 1772254320000, "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 833.0, "quote_volume": 35.5887, "trades": 4, "taker_buy_volume": 655.0, "taker_buy_quote": 28.0059}, {"ts": 1772254380000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 557.0, "quote_volume": 23.766, "trades": 3, "taker_buy_volume": 378.0, "taker_buy_quote": 16.1406}, {"ts": 1772254440000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 604.0, "quote_volume": 25.7759, "trades": 4, "taker_buy_volume": 455.0, "taker_buy_quote": 19.4285}, {"ts": 1772254500000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 595.0, "quote_volume": 25.3644, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 7.4298}, {"ts": 1772254560000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 595.0, "quote_volume": 25.3672, "trades": 4, "taker_buy_volume": 202.0, "taker_buy_quote": 8.6254}, {"ts": 1772254620000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 794.0, "quote_volume": 33.8438, "trades": 4, "taker_buy_volume": 194.0, "taker_buy_quote": 8.2838}, {"ts": 1772254680000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 603.0, "quote_volume": 25.7059, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 7.7287}, {"ts": 1772254740000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 544.0, "quote_volume": 23.1886, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 6.0634}, {"ts": 1772254800000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 809.0, "quote_volume": 34.4823, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 8.0703}, {"ts": 1772254860000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 4207.0, "quote_volume": 179.5985, "trades": 6, "taker_buy_volume": 519.0, "taker_buy_quote": 22.1613}, {"ts": 1772254920000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 556.0, "quote_volume": 23.7053, "trades": 4, "taker_buy_volume": 197.0, "taker_buy_quote": 8.4119}, {"ts": 1772254980000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 773.0, "quote_volume": 32.9491, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 8.2411}, {"ts": 1772255040000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 1630.0, "quote_volume": 69.3957, "trades": 6, "taker_buy_volume": 177.0, "taker_buy_quote": 7.5402}, {"ts": 1772255100000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 587.0, "quote_volume": 24.9645, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 7.242}, {"ts": 1772255160000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 534.0, "quote_volume": 22.7143, "trades": 3, "taker_buy_volume": 193.0, "taker_buy_quote": 8.2218}, {"ts": 1772255220000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 810.0, "quote_volume": 34.4422, "trades": 4, "taker_buy_volume": 172.0, "taker_buy_quote": 7.3272}, {"ts": 1772255280000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 592.0, "quote_volume": 25.1794, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 8.2644}, {"ts": 1772255340000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 2612.0, "quote_volume": 111.0246, "trades": 5, "taker_buy_volume": 146.0, "taker_buy_quote": 6.2196}, {"ts": 1772255400000, "open": 0.0426, "high": 0.0426, "low": 0.0424, "close": 0.0424, "volume": 4020.0, "quote_volume": 170.8631, "trades": 7, "taker_buy_volume": 197.0, "taker_buy_quote": 8.3922}, {"ts": 1772255460000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 1010.0, "quote_volume": 42.8882, "trades": 4, "taker_buy_volume": 642.0, "taker_buy_quote": 27.285}, {"ts": 1772255520000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 609.0, "quote_volume": 25.8424, "trades": 3, "taker_buy_volume": 208.0, "taker_buy_quote": 8.84}, {"ts": 1772255580000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 630.0, "quote_volume": 26.7323, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 8.6275}, {"ts": 1772255640000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 855.0, "quote_volume": 36.2722, "trades": 4, "taker_buy_volume": 202.0, "taker_buy_quote": 8.585}, {"ts": 1772255700000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 524.0, "quote_volume": 22.2341, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 7.0125}, {"ts": 1772255760000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 1473.0, "quote_volume": 62.5584, "trades": 5, "taker_buy_volume": 1032.0, "taker_buy_quote": 43.86}, {"ts": 1772255820000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 752.0, "quote_volume": 31.9029, "trades": 5, "taker_buy_volume": 181.0, "taker_buy_quote": 7.6925}, {"ts": 1772255880000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 629.0, "quote_volume": 26.6894, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 8.415}, {"ts": 1772255940000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 24166.0, "quote_volume": 1024.6272, "trades": 31, "taker_buy_volume": 157.0, "taker_buy_quote": 6.6725}, {"ts": 1772256000000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 4792.0, "quote_volume": 203.1215, "trades": 7, "taker_buy_volume": 4199.0, "taker_buy_quote": 178.0376}, {"ts": 1772256060000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 2077.0, "quote_volume": 88.0039, "trades": 7, "taker_buy_volume": 1468.0, "taker_buy_quote": 62.2432}, {"ts": 1772256120000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 2224.0, "quote_volume": 94.1082, "trades": 7, "taker_buy_volume": 330.0, "taker_buy_quote": 13.992}, {"ts": 1772256180000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 1524.0, "quote_volume": 64.5015, "trades": 8, "taker_buy_volume": 363.0, "taker_buy_quote": 15.3912}, {"ts": 1772256240000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 1005.0, "quote_volume": 42.5413, "trades": 6, "taker_buy_volume": 298.0, "taker_buy_quote": 12.6352}, {"ts": 1772256300000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 605.0, "quote_volume": 25.6073, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 6.6992}, {"ts": 1772256360000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 603.0, "quote_volume": 25.5247, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 7.5472}, {"ts": 1772256420000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 795.0, "quote_volume": 33.6472, "trades": 4, "taker_buy_volume": 187.0, "taker_buy_quote": 7.9288}, {"ts": 1772256480000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 542.0, "quote_volume": 22.9438, "trades": 3, "taker_buy_volume": 172.0, "taker_buy_quote": 7.2928}, {"ts": 1772256540000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 591.0, "quote_volume": 25.0171, "trades": 4, "taker_buy_volume": 178.0, "taker_buy_quote": 7.5472}, {"ts": 1772256600000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 645.0, "quote_volume": 27.3047, "trades": 3, "taker_buy_volume": 212.0, "taker_buy_quote": 8.9888}, {"ts": 1772256660000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 3565.0, "quote_volume": 150.8146, "trades": 4, "taker_buy_volume": 151.0, "taker_buy_quote": 6.4024}, {"ts": 1772256720000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 7570.0, "quote_volume": 320.2311, "trades": 5, "taker_buy_volume": 7143.0, "taker_buy_quote": 302.169}, {"ts": 1772256780000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 1204.0, "quote_volume": 50.8474, "trades": 6, "taker_buy_volume": 386.0, "taker_buy_quote": 16.3278}, {"ts": 1772256840000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 666.0, "quote_volume": 28.1243, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 8.0793}, {"ts": 1772256900000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 802.0, "quote_volume": 33.8637, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 8.1639}, {"ts": 1772256960000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 681.0, "quote_volume": 28.7689, "trades": 4, "taker_buy_volume": 307.0, "taker_buy_quote": 12.9861}, {"ts": 1772257020000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 1089.0, "quote_volume": 46.0018, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 19.458}, {"ts": 1772257080000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 958.0, "quote_volume": 40.5234, "trades": 5, "taker_buy_volume": 446.0, "taker_buy_quote": 18.8658}, {"ts": 1772257140000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 643.0, "quote_volume": 27.216, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 7.2504}, {"ts": 1772257200000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 502.0, "quote_volume": 21.2495, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 6.3176}, {"ts": 1772257260000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 620.0, "quote_volume": 26.2449, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 8.0136}, {"ts": 1772257320000, "open": 0.0423, "high": 0.0424, "low": 0.0422, "close": 0.0422, "volume": 743.0, "quote_volume": 31.4242, "trades": 4, "taker_buy_volume": 144.0, "taker_buy_quote": 6.1056}, {"ts": 1772257380000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 576.0, "quote_volume": 24.327, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 8.3754}, {"ts": 1772257440000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 504.0, "quote_volume": 21.2835, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 6.2181}, {"ts": 1772257500000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 1001.0, "quote_volume": 42.298, "trades": 4, "taker_buy_volume": 558.0, "taker_buy_quote": 23.6034}, {"ts": 1772257560000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 536.0, "quote_volume": 22.6365, "trades": 3, "taker_buy_volume": 173.0, "taker_buy_quote": 7.3179}, {"ts": 1772257620000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 586.0, "quote_volume": 24.745, "trades": 5, "taker_buy_volume": 158.0, "taker_buy_quote": 6.6834}, {"ts": 1772257680000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 766.0, "quote_volume": 32.3421, "trades": 5, "taker_buy_volume": 169.0, "taker_buy_quote": 7.1487}, {"ts": 1772257740000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 545.0, "quote_volume": 23.0159, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 7.1487}, {"ts": 1772257800000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 1089.0, "quote_volume": 46.0214, "trades": 4, "taker_buy_volume": 656.0, "taker_buy_quote": 27.7488}, {"ts": 1772257860000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 5197.0, "quote_volume": 219.3306, "trades": 6, "taker_buy_volume": 172.0, "taker_buy_quote": 7.2756}, {"ts": 1772257920000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 632.0, "quote_volume": 26.6262, "trades": 4, "taker_buy_volume": 190.0, "taker_buy_quote": 8.018}, {"ts": 1772257980000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 1212.0, "quote_volume": 51.0975, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 30.5106}, {"ts": 1772258040000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 18570.0, "quote_volume": 783.6337, "trades": 8, "taker_buy_volume": 18163.0, "taker_buy_quote": 766.4786}, {"ts": 1772258100000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 1471.0, "quote_volume": 62.1217, "trades": 7, "taker_buy_volume": 455.0, "taker_buy_quote": 19.2465}, {"ts": 1772258160000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 852.0, "quote_volume": 35.9884, "trades": 5, "taker_buy_volume": 340.0, "taker_buy_quote": 14.382}, {"ts": 1772258220000, "open": 0.0423, "high": 0.0425, "low": 0.0422, "close": 0.0424, "volume": 22746.0, "quote_volume": 963.9625, "trades": 21, "taker_buy_volume": 21297.0, "taker_buy_quote": 902.6489}, {"ts": 1772258280000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 733.0, "quote_volume": 31.0248, "trades": 4, "taker_buy_volume": 189.0, "taker_buy_quote": 8.0136}, {"ts": 1772258340000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 1502.0, "quote_volume": 63.6243, "trades": 7, "taker_buy_volume": 897.0, "taker_buy_quote": 38.0328}, {"ts": 1772258400000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1141.0, "quote_volume": 48.4184, "trades": 8, "taker_buy_volume": 400.0, "taker_buy_quote": 17.0}, {"ts": 1772258460000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 970.0, "quote_volume": 41.1637, "trades": 5, "taker_buy_volume": 357.0, "taker_buy_quote": 15.1725}, {"ts": 1772258520000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1019.0, "quote_volume": 43.2452, "trades": 5, "taker_buy_volume": 396.0, "taker_buy_quote": 16.83}, {"ts": 1772258580000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 615.0, "quote_volume": 26.0918, "trades": 3, "taker_buy_volume": 158.0, "taker_buy_quote": 6.715}, {"ts": 1772258640000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 751.0, "quote_volume": 31.8589, "trades": 4, "taker_buy_volume": 165.0, "taker_buy_quote": 7.0125}, {"ts": 1772258700000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 2045.0, "quote_volume": 86.867, "trades": 5, "taker_buy_volume": 1590.0, "taker_buy_quote": 67.575}, {"ts": 1772258760000, "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 67335.0, "quote_volume": 2854.947, "trades": 81, "taker_buy_volume": 149.0, "taker_buy_quote": 6.3325}, {"ts": 1772258820000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 2430.0, "quote_volume": 102.9, "trades": 5, "taker_buy_volume": 1110.0, "taker_buy_quote": 47.064}, {"ts": 1772258880000, "open": 0.0424, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 1429.0, "quote_volume": 60.5178, "trades": 7, "taker_buy_volume": 633.0, "taker_buy_quote": 26.847}, {"ts": 1772258940000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 18614.0, "quote_volume": 791.0752, "trades": 9, "taker_buy_volume": 18416.0, "taker_buy_quote": 782.68}, {"ts": 1772259000000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 6120.0, "quote_volume": 260.6903, "trades": 7, "taker_buy_volume": 5903.0, "taker_buy_quote": 251.4678}, {"ts": 1772259060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 253.0, "quote_volume": 10.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 346.0, "quote_volume": 14.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259240000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 68784.0, "quote_volume": 2921.6096, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259300000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259360000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 8306.0, "quote_volume": 350.83, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259480000, "open": 0.0421, "high": 0.0421, "low": 0.0413, "close": 0.0418, "volume": 463282.0, "quote_volume": 19345.9373, "trades": 355, "taker_buy_volume": 222076.0, "taker_buy_quote": 9255.6283}, {"ts": 1772259540000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 46268.0, "quote_volume": 1938.7949, "trades": 22, "taker_buy_volume": 29328.0, "taker_buy_quote": 1229.0089}, {"ts": 1772259600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 13106.0, "quote_volume": 550.452, "trades": 5, "taker_buy_volume": 9956.0, "taker_buy_quote": 418.152}, {"ts": 1772259660000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 33855.0, "quote_volume": 1426.4921, "trades": 8, "taker_buy_volume": 33855.0, "taker_buy_quote": 1426.4921}, {"ts": 1772259720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 9855.0, "quote_volume": 416.8665, "trades": 4, "taker_buy_volume": 6722.0, "taker_buy_quote": 284.3406}, {"ts": 1772259780000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 13475.0, "quote_volume": 566.9975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259840000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 24228.0, "quote_volume": 1019.3838, "trades": 30, "taker_buy_volume": 18078.0, "taker_buy_quote": 761.0838}, {"ts": 1772259900000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1472.0, "quote_volume": 61.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259960000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 10204.0, "quote_volume": 426.5529, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 21694.0, "quote_volume": 906.8092, "trades": 8, "taker_buy_volume": 21694.0, "taker_buy_quote": 906.8092}, {"ts": 1772260080000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260140000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 9088.0, "quote_volume": 379.388, "trades": 6, "taker_buy_volume": 9088.0, "taker_buy_quote": 379.388}, {"ts": 1772260200000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 4888.0, "quote_volume": 203.7889, "trades": 4, "taker_buy_volume": 4481.0, "taker_buy_quote": 186.8577}, {"ts": 1772260260000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 530.0, "quote_volume": 21.995, "trades": 1, "taker_buy_volume": 530.0, "taker_buy_quote": 21.995}, {"ts": 1772260320000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260380000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 609.0, "quote_volume": 25.1816, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 25.1816}, {"ts": 1772260440000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 875.0, "quote_volume": 36.2781, "trades": 2, "taker_buy_volume": 875.0, "taker_buy_quote": 36.2781}, {"ts": 1772260500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3888.0, "quote_volume": 161.352, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 30.627}, {"ts": 1772260560000, "open": 0.0412, "high": 0.0413, "low": 0.041, "close": 0.0413, "volume": 37799.0, "quote_volume": 1555.5693, "trades": 21, "taker_buy_volume": 17841.0, "taker_buy_quote": 735.8279}, {"ts": 1772260620000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 5111.0, "quote_volume": 210.6225, "trades": 4, "taker_buy_volume": 5111.0, "taker_buy_quote": 210.6225}, {"ts": 1772260680000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 25695.0, "quote_volume": 1056.0973, "trades": 12, "taker_buy_volume": 2649.0, "taker_buy_quote": 108.9067}, {"ts": 1772260740000, "open": 0.0411, "high": 0.0413, "low": 0.0411, "close": 0.0413, "volume": 9694.0, "quote_volume": 398.5217, "trades": 5, "taker_buy_volume": 9694.0, "taker_buy_quote": 398.5217}, {"ts": 1772260800000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1345.0, "quote_volume": 55.5485, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 19.2871}, {"ts": 1772260860000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 22396.0, "quote_volume": 924.9879, "trades": 22, "taker_buy_volume": 7698.0, "taker_buy_quote": 317.9605}, {"ts": 1772260920000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 8086.0, "quote_volume": 334.7302, "trades": 3, "taker_buy_volume": 8086.0, "taker_buy_quote": 334.7302}, {"ts": 1772260980000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261040000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261100000, "open": 0.0415, "high": 0.0415, "low": 0.0413, "close": 0.0413, "volume": 60118.0, "quote_volume": 2483.6917, "trades": 73, "taker_buy_volume": 519.0, "taker_buy_quote": 21.5385}, {"ts": 1772261160000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 11478.0, "quote_volume": 474.0414, "trades": 5, "taker_buy_volume": 11478.0, "taker_buy_quote": 474.0414}, {"ts": 1772261220000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1427.0, "quote_volume": 59.0778, "trades": 3, "taker_buy_volume": 1146.0, "taker_buy_quote": 47.4444}, {"ts": 1772261280000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261340000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1715.0, "quote_volume": 71.001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261400000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 10809.0, "quote_volume": 444.2499, "trades": 5, "taker_buy_volume": 7809.0, "taker_buy_quote": 320.9499}, {"ts": 1772261460000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 343.0, "quote_volume": 14.0973, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.0973}, {"ts": 1772261520000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 28455.0, "quote_volume": 1170.3906, "trades": 10, "taker_buy_volume": 3811.0, "taker_buy_quote": 157.0132}, {"ts": 1772261580000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 339.0, "quote_volume": 13.9329, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 13.9329}, {"ts": 1772261640000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 731.0, "quote_volume": 29.971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772261700000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 8567.0, "quote_volume": 351.1423, "trades": 6, "taker_buy_volume": 7276.0, "taker_buy_quote": 298.316}, {"ts": 1772261760000, "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 93751.0, "quote_volume": 3861.2747, "trades": 30, "taker_buy_volume": 84027.0, "taker_buy_quote": 3461.3033}, {"ts": 1772261820000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 124.0, "quote_volume": 5.0964, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 5.0964}, {"ts": 1772261880000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 10636.0, "quote_volume": 436.076, "trades": 5, "taker_buy_volume": 7636.0, "taker_buy_quote": 313.076}, {"ts": 1772261940000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 2708.0, "quote_volume": 111.028, "trades": 2, "taker_buy_volume": 2708.0, "taker_buy_quote": 111.028}, {"ts": 1772262000000, "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 9856.0, "quote_volume": 402.2527, "trades": 7, "taker_buy_volume": 4840.0, "taker_buy_quote": 197.8338}, {"ts": 1772262060000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 4418.0, "quote_volume": 181.8948, "trades": 3, "taker_buy_volume": 1268.0, "taker_buy_quote": 52.1148}, {"ts": 1772262120000, "open": 0.0411, "high": 0.0413, "low": 0.0411, "close": 0.0413, "volume": 7531.0, "quote_volume": 309.9801, "trades": 4, "taker_buy_volume": 7531.0, "taker_buy_quote": 309.9801}, {"ts": 1772262180000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 3474.0, "quote_volume": 142.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262240000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 8622.0, "quote_volume": 354.3642, "trades": 4, "taker_buy_volume": 7255.0, "taker_buy_quote": 298.1805}, {"ts": 1772262300000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262360000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1631.0, "quote_volume": 67.0341, "trades": 3, "taker_buy_volume": 1631.0, "taker_buy_quote": 67.0341}, {"ts": 1772262420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 699.0, "quote_volume": 28.7988, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 11.4948}, {"ts": 1772262480000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 567.0, "quote_volume": 23.4171, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 23.4171}, {"ts": 1772262540000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262600000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262660000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 338.0, "quote_volume": 13.8918, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 13.8918}, {"ts": 1772262720000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772262780000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1446.0, "quote_volume": 59.5752, "trades": 2, "taker_buy_volume": 1446.0, "taker_buy_quote": 59.5752}, {"ts": 1772262840000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 1736.0, "quote_volume": 71.548, "trades": 3, "taker_buy_volume": 248.0, "taker_buy_quote": 10.2424}, {"ts": 1772262900000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 6680.0, "quote_volume": 275.216, "trades": 2, "taker_buy_volume": 6680.0, "taker_buy_quote": 275.216}, {"ts": 1772262960000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263020000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263080000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 171.0, "quote_volume": 7.0452, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.0452}, {"ts": 1772263140000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263200000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 337.0, "quote_volume": 13.8507, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 13.8507}, {"ts": 1772263260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263320000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263380000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263440000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 38446.0, "quote_volume": 1572.318, "trades": 23, "taker_buy_volume": 14441.0, "taker_buy_quote": 590.6369}, {"ts": 1772263500000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263560000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 842.0, "quote_volume": 34.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263620000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1464.0, "quote_volume": 59.7312, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 10.7712}, {"ts": 1772263680000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 875.0, "quote_volume": 35.7875, "trades": 2, "taker_buy_volume": 875.0, "taker_buy_quote": 35.7875}, {"ts": 1772263740000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 276.0, "quote_volume": 11.2884, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.2884}, {"ts": 1772263800000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263860000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263920000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 7461.0, "quote_volume": 305.1549, "trades": 2, "taker_buy_volume": 7461.0, "taker_buy_quote": 305.1549}, {"ts": 1772263980000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 607.0, "quote_volume": 24.887, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 24.887}, {"ts": 1772264040000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 3977.0, "quote_volume": 163.8261, "trades": 3, "taker_buy_volume": 3977.0, "taker_buy_quote": 163.8261}, {"ts": 1772264100000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 5883.0, "quote_volume": 242.3796, "trades": 3, "taker_buy_volume": 5883.0, "taker_buy_quote": 242.3796}, {"ts": 1772264160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264220000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 827.0, "quote_volume": 34.1123, "trades": 4, "taker_buy_volume": 560.0, "taker_buy_quote": 23.0975}, {"ts": 1772264280000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 3319.0, "quote_volume": 137.6855, "trades": 4, "taker_buy_volume": 3319.0, "taker_buy_quote": 137.6855}, {"ts": 1772264340000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 42578.0, "quote_volume": 1778.2141, "trades": 37, "taker_buy_volume": 38439.0, "taker_buy_quote": 1605.5189}, {"ts": 1772264400000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 7103.0, "quote_volume": 296.2284, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 13.9194}, {"ts": 1772264460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264520000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 4896.0, "quote_volume": 204.6528, "trades": 3, "taker_buy_volume": 2896.0, "taker_buy_quote": 121.0528}, {"ts": 1772264580000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264640000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264700000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 9389.0, "quote_volume": 390.9063, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264760000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264820000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 13435.0, "quote_volume": 557.5525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264880000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 268.0, "quote_volume": 11.1488, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 11.1488}, {"ts": 1772264940000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 9921.0, "quote_volume": 410.773, "trades": 4, "taker_buy_volume": 436.0, "taker_buy_quote": 18.094}, {"ts": 1772265000000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265060000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265120000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265180000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 16915.0, "quote_volume": 698.5895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265240000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265300000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 13189.0, "quote_volume": 543.3868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265540000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 727.0, "quote_volume": 29.8797, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 5.9595}, {"ts": 1772265600000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 2442.0, "quote_volume": 100.122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265660000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265720000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 15847.0, "quote_volume": 649.727, "trades": 7, "taker_buy_volume": 15847.0, "taker_buy_quote": 649.727}, {"ts": 1772265780000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265840000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 22906.0, "quote_volume": 939.8599, "trades": 10, "taker_buy_volume": 11430.0, "taker_buy_quote": 469.3439}, {"ts": 1772265900000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4180.0, "quote_volume": 171.798, "trades": 2, "taker_buy_volume": 4180.0, "taker_buy_quote": 171.798}, {"ts": 1772265960000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4578.0, "quote_volume": 188.1558, "trades": 2, "taker_buy_volume": 4578.0, "taker_buy_quote": 188.1558}, {"ts": 1772266020000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 1987.0, "quote_volume": 81.467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266080000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 347.0, "quote_volume": 14.227, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 14.227}, {"ts": 1772266140000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266200000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 8055.0, "quote_volume": 330.255, "trades": 2, "taker_buy_volume": 8055.0, "taker_buy_quote": 330.255}, {"ts": 1772266260000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266320000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 10813.0, "quote_volume": 444.0714, "trades": 5, "taker_buy_volume": 10534.0, "taker_buy_quote": 432.6324}, {"ts": 1772266380000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266440000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 3430.0, "quote_volume": 140.63, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 11.48}, {"ts": 1772266560000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266680000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 8528.0, "quote_volume": 350.1517, "trades": 4, "taker_buy_volume": 5378.0, "taker_buy_quote": 221.0017}, {"ts": 1772266740000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 13184.0, "quote_volume": 539.2256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266800000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266860000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266920000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 89131.0, "quote_volume": 3647.5611, "trades": 9, "taker_buy_volume": 89131.0, "taker_buy_quote": 3647.5611}, {"ts": 1772266980000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267040000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267100000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 347.0, "quote_volume": 14.227, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 14.227}, {"ts": 1772267160000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267220000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267280000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267340000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 16743.0, "quote_volume": 686.1884, "trades": 5, "taker_buy_volume": 393.0, "taker_buy_quote": 16.113}, {"ts": 1772267400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267460000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 8337.0, "quote_volume": 341.817, "trades": 4, "taker_buy_volume": 8337.0, "taker_buy_quote": 341.817}, {"ts": 1772267520000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 285.0, "quote_volume": 11.6565, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.6565}, {"ts": 1772267640000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267700000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267760000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 10946.0, "quote_volume": 447.6914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267820000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267880000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 10937.0, "quote_volume": 448.417, "trades": 3, "taker_buy_volume": 10937.0, "taker_buy_quote": 448.417}, {"ts": 1772267940000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268000000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 295.0, "quote_volume": 12.095, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 12.095}, {"ts": 1772268060000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 702.0, "quote_volume": 28.8522, "trades": 1, "taker_buy_volume": 702.0, "taker_buy_quote": 28.8522}, {"ts": 1772268120000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268180000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 13270.0, "quote_volume": 544.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268240000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 6159.0, "quote_volume": 251.8765, "trades": 5, "taker_buy_volume": 5893.0, "taker_buy_quote": 241.0237}, {"ts": 1772268300000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268360000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 17209.0, "quote_volume": 703.0479, "trades": 6, "taker_buy_volume": 9207.0, "taker_buy_quote": 376.5663}, {"ts": 1772268420000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268480000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268540000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268600000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268660000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 12687.0, "quote_volume": 517.6296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268720000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268780000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 11956.0, "quote_volume": 487.8048, "trades": 3, "taker_buy_volume": 11620.0, "taker_buy_quote": 474.096}, {"ts": 1772268840000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268900000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268960000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269020000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269080000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 14669.0, "quote_volume": 596.9894, "trades": 12, "taker_buy_volume": 693.0, "taker_buy_quote": 28.2051}, {"ts": 1772269140000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 292.0, "quote_volume": 11.8844, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.8844}, {"ts": 1772269200000, "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0407, "volume": 22914.0, "quote_volume": 930.4182, "trades": 13, "taker_buy_volume": 18071.0, "taker_buy_quote": 733.9612}, {"ts": 1772269260000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269320000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 16805.0, "quote_volume": 683.9635, "trades": 11, "taker_buy_volume": 5626.0, "taker_buy_quote": 228.9782}, {"ts": 1772269380000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269440000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269500000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269560000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269620000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 10568.0, "quote_volume": 429.0608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269680000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269740000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269800000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269860000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 259.0, "quote_volume": 10.5154, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 10.5154}, {"ts": 1772269920000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 14182.0, "quote_volume": 575.7892, "trades": 30, "taker_buy_volume": 14182.0, "taker_buy_quote": 575.7892}, {"ts": 1772269980000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 591.0, "quote_volume": 24.0825, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 24.0825}, {"ts": 1772270040000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 3150.0, "quote_volume": 128.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270100000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270160000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 15551.0, "quote_volume": 634.4808, "trades": 5, "taker_buy_volume": 12551.0, "taker_buy_quote": 512.0808}, {"ts": 1772270220000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270280000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270340000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270400000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 10995.0, "quote_volume": 447.4965, "trades": 18, "taker_buy_volume": 9139.0, "taker_buy_quote": 371.9573}, {"ts": 1772270460000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 263.0, "quote_volume": 10.7041, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 10.7041}, {"ts": 1772270520000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 12874.0, "quote_volume": 523.9947, "trades": 32, "taker_buy_volume": 12874.0, "taker_buy_quote": 523.9947}, {"ts": 1772270580000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 5349.0, "quote_volume": 218.2392, "trades": 16, "taker_buy_volume": 5349.0, "taker_buy_quote": 218.2392}, {"ts": 1772270640000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 692.0, "quote_volume": 28.2336, "trades": 3, "taker_buy_volume": 692.0, "taker_buy_quote": 28.2336}, {"ts": 1772270700000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 3150.0, "quote_volume": 128.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270760000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 499.0, "quote_volume": 20.3592, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 20.3592}, {"ts": 1772270820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270880000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270940000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 18171.0, "quote_volume": 741.3768, "trades": 35, "taker_buy_volume": 11058.0, "taker_buy_quote": 451.1664}, {"ts": 1772271000000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271060000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271120000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271180000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271240000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271300000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 3150.0, "quote_volume": 128.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271360000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 8511.0, "quote_volume": 345.5466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271420000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271480000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 155.0, "quote_volume": 6.2775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271540000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271600000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 4079.0, "quote_volume": 165.1995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271660000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 645.0, "quote_volume": 26.1225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271720000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 985.0, "quote_volume": 39.991, "trades": 1, "taker_buy_volume": 985.0, "taker_buy_quote": 39.991}, {"ts": 1772271780000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 4972.0, "quote_volume": 201.366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271840000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271900000, "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 53346.0, "quote_volume": 2160.3766, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271960000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 15810.0, "quote_volume": 640.3594, "trades": 34, "taker_buy_volume": 15810.0, "taker_buy_quote": 640.3594}, {"ts": 1772272020000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 24240.0, "quote_volume": 981.72, "trades": 35, "taker_buy_volume": 14364.0, "taker_buy_quote": 581.742}, {"ts": 1772272080000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 39011.0, "quote_volume": 1575.1806, "trades": 22, "taker_buy_volume": 6637.0, "taker_buy_quote": 268.1348}, {"ts": 1772272140000, "open": 0.0404, "high": 0.0404, "low": 0.0401, "close": 0.0401, "volume": 106593.0, "quote_volume": 4283.2756, "trades": 34, "taker_buy_volume": 3868.0, "taker_buy_quote": 155.9435}, {"ts": 1772272200000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 29188.0, "quote_volume": 1173.3576, "trades": 10, "taker_buy_volume": 28266.0, "taker_buy_quote": 1136.2932}, {"ts": 1772272260000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 47500.0, "quote_volume": 1914.25, "trades": 12, "taker_buy_volume": 21452.0, "taker_buy_quote": 864.5156}, {"ts": 1772272320000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 971.0, "quote_volume": 39.1796, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 19.5132}, {"ts": 1772272380000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 420.0, "quote_volume": 16.926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272440000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 465.0, "quote_volume": 18.7395, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 18.7395}, {"ts": 1772272500000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272560000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272620000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 12579.0, "quote_volume": 506.9337, "trades": 9, "taker_buy_volume": 12087.0, "taker_buy_quote": 487.1061}, {"ts": 1772272680000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1237.0, "quote_volume": 49.9748, "trades": 1, "taker_buy_volume": 1237.0, "taker_buy_quote": 49.9748}, {"ts": 1772272740000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 11220.0, "quote_volume": 451.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272860000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1128.0, "quote_volume": 45.3456, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 21.0246}, {"ts": 1772272920000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272980000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 10155.0, "quote_volume": 408.231, "trades": 4, "taker_buy_volume": 3665.0, "taker_buy_quote": 147.333}, {"ts": 1772273040000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4332.0, "quote_volume": 173.7132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273100000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 9392.0, "quote_volume": 376.6192, "trades": 25, "taker_buy_volume": 9392.0, "taker_buy_quote": 376.6192}, {"ts": 1772273160000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273220000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 189.0, "quote_volume": 7.5789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273280000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273340000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10393.0, "quote_volume": 416.7593, "trades": 7, "taker_buy_volume": 7243.0, "taker_buy_quote": 290.4443}, {"ts": 1772273400000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273520000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3102.0, "quote_volume": 124.3902, "trades": 4, "taker_buy_volume": 1538.0, "taker_buy_quote": 61.6738}, {"ts": 1772273640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 554.0, "quote_volume": 22.2154, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 22.2154}, {"ts": 1772273700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273760000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273820000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1022.0, "quote_volume": 40.9822, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 20.9322}, {"ts": 1772273880000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274000000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 124.0, "quote_volume": 4.9848, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 4.9848}, {"ts": 1772274060000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 4854.0, "quote_volume": 195.1308, "trades": 6, "taker_buy_volume": 4364.0, "taker_buy_quote": 175.4328}, {"ts": 1772274120000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 893.0, "quote_volume": 35.9224, "trades": 5, "taker_buy_volume": 893.0, "taker_buy_quote": 35.9224}, {"ts": 1772274180000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 9516.0, "quote_volume": 382.5432, "trades": 2, "taker_buy_volume": 8866.0, "taker_buy_quote": 356.4132}, {"ts": 1772274240000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274300000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 3700.0, "quote_volume": 148.74, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 22.11}, {"ts": 1772274360000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 507.0, "quote_volume": 20.4073, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 10.4377}, {"ts": 1772274420000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274480000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1078.0, "quote_volume": 43.2278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274600000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 12154.0, "quote_volume": 488.5586, "trades": 32, "taker_buy_volume": 11262.0, "taker_buy_quote": 452.7324}, {"ts": 1772274660000, "open": 0.0402, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 162361.0, "quote_volume": 6505.8196, "trades": 103, "taker_buy_volume": 43679.0, "taker_buy_quote": 1752.5488}, {"ts": 1772274720000, "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0401, "volume": 82166.0, "quote_volume": 3299.8165, "trades": 89, "taker_buy_volume": 52270.0, "taker_buy_quote": 2099.6611}, {"ts": 1772274780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4757.0, "quote_volume": 190.7557, "trades": 4, "taker_buy_volume": 4757.0, "taker_buy_quote": 190.7557}, {"ts": 1772274840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 22371.0, "quote_volume": 897.0771, "trades": 32, "taker_buy_volume": 15150.0, "taker_buy_quote": 607.515}, {"ts": 1772274900000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 10950.0, "quote_volume": 439.095, "trades": 29, "taker_buy_volume": 10950.0, "taker_buy_quote": 439.095}, {"ts": 1772274960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 19809.0, "quote_volume": 794.3409, "trades": 32, "taker_buy_volume": 19809.0, "taker_buy_quote": 794.3409}, {"ts": 1772275020000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 50859.0, "quote_volume": 2034.4236, "trades": 10, "taker_buy_volume": 18119.0, "taker_buy_quote": 724.8236}, {"ts": 1772275080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1018.0, "quote_volume": 40.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275320000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4332.0, "quote_volume": 173.7132, "trades": 3, "taker_buy_volume": 4332.0, "taker_buy_quote": 173.7132}, {"ts": 1772275380000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275440000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 5030.0, "quote_volume": 201.703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275500000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275560000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3581.0, "quote_volume": 143.5981, "trades": 4, "taker_buy_volume": 581.0, "taker_buy_quote": 23.2981}, {"ts": 1772275620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 22554.0, "quote_volume": 902.16, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275680000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 27166.0, "quote_volume": 1086.64, "trades": 31, "taker_buy_volume": 27166.0, "taker_buy_quote": 1086.64}, {"ts": 1772275740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275800000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 38989.0, "quote_volume": 1563.9372, "trades": 27, "taker_buy_volume": 29955.0, "taker_buy_quote": 1201.6738}, {"ts": 1772275860000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275920000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275980000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276040000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276100000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 9325.0, "quote_volume": 373.0, "trades": 26, "taker_buy_volume": 9325.0, "taker_buy_quote": 373.0}, {"ts": 1772276220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276280000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276460000, "open": 0.04, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 24480.0, "quote_volume": 980.7147, "trades": 27, "taker_buy_volume": 24051.0, "taker_buy_quote": 963.5118}, {"ts": 1772276520000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 7778.0, "quote_volume": 311.8978, "trades": 15, "taker_buy_volume": 7778.0, "taker_buy_quote": 311.8978}, {"ts": 1772276580000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 3730.0, "quote_volume": 149.946, "trades": 11, "taker_buy_volume": 3730.0, "taker_buy_quote": 149.946}, {"ts": 1772276640000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276700000, "open": 0.0401, "high": 0.0401, "low": 0.0398, "close": 0.0399, "volume": 44555.0, "quote_volume": 1782.469, "trades": 20, "taker_buy_volume": 4814.0, "taker_buy_quote": 192.5225}, {"ts": 1772276760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 9469.0, "quote_volume": 377.8131, "trades": 18, "taker_buy_volume": 9469.0, "taker_buy_quote": 377.8131}, {"ts": 1772276820000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276880000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277000000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 6920.0, "quote_volume": 276.8, "trades": 9, "taker_buy_volume": 6920.0, "taker_buy_quote": 276.8}, {"ts": 1772277060000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277120000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 7050.0, "quote_volume": 282.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277240000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 33313.0, "quote_volume": 1330.5286, "trades": 24, "taker_buy_volume": 13399.0, "taker_buy_quote": 535.96}, {"ts": 1772277300000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 966.0, "quote_volume": 38.67, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 12.03}, {"ts": 1772277360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 2550.0, "quote_volume": 102.255, "trades": 1, "taker_buy_volume": 2550.0, "taker_buy_quote": 102.255}, {"ts": 1772277420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4044.0, "quote_volume": 161.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 8991.0, "quote_volume": 360.5391, "trades": 14, "taker_buy_volume": 6444.0, "taker_buy_quote": 258.4044}, {"ts": 1772277600000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 5923.0, "quote_volume": 237.5123, "trades": 10, "taker_buy_volume": 5923.0, "taker_buy_quote": 237.5123}, {"ts": 1772277660000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277720000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 5789.0, "quote_volume": 232.1389, "trades": 10, "taker_buy_volume": 5789.0, "taker_buy_quote": 232.1389}, {"ts": 1772277840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 19073.0, "quote_volume": 766.7346, "trades": 5, "taker_buy_volume": 16563.0, "taker_buy_quote": 665.8326}, {"ts": 1772277960000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 5930.0, "quote_volume": 237.8186, "trades": 5, "taker_buy_volume": 256.0, "taker_buy_quote": 10.2912}, {"ts": 1772278020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 4172.0, "quote_volume": 167.7144, "trades": 8, "taker_buy_volume": 4172.0, "taker_buy_quote": 167.7144}, {"ts": 1772278080000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 4026.0, "quote_volume": 161.8452, "trades": 4, "taker_buy_volume": 4026.0, "taker_buy_quote": 161.8452}, {"ts": 1772278140000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278200000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278320000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278380000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278440000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 20087.0, "quote_volume": 806.0412, "trades": 18, "taker_buy_volume": 6015.0, "taker_buy_quote": 241.2015}, {"ts": 1772278500000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 5590.0, "quote_volume": 224.159, "trades": 10, "taker_buy_volume": 5590.0, "taker_buy_quote": 224.159}, {"ts": 1772278560000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 32340.0, "quote_volume": 1296.834, "trades": 13, "taker_buy_volume": 8327.0, "taker_buy_quote": 333.9127}, {"ts": 1772278620000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 1231.0, "quote_volume": 49.2985, "trades": 4, "taker_buy_volume": 585.0, "taker_buy_quote": 23.4585}, {"ts": 1772278680000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3150.0, "quote_volume": 126.315, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 126.315}, {"ts": 1772278740000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 30639.0, "quote_volume": 1225.56, "trades": 19, "taker_buy_volume": 8875.0, "taker_buy_quote": 355.0}, {"ts": 1772278860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278920000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 8725.0, "quote_volume": 349.8725, "trades": 2, "taker_buy_volume": 8725.0, "taker_buy_quote": 349.8725}, {"ts": 1772278980000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279040000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 15566.0, "quote_volume": 622.64, "trades": 5, "taker_buy_volume": 3339.0, "taker_buy_quote": 133.56}, {"ts": 1772279160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279280000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 7619.0, "quote_volume": 305.1524, "trades": 8, "taker_buy_volume": 7619.0, "taker_buy_quote": 305.1524}, {"ts": 1772279340000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279400000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 498.0, "quote_volume": 19.9698, "trades": 1, "taker_buy_volume": 498.0, "taker_buy_quote": 19.9698}, {"ts": 1772279460000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 7292.0, "quote_volume": 291.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279700000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 165.0, "quote_volume": 6.5835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279820000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 13817.0, "quote_volume": 551.2983, "trades": 7, "taker_buy_volume": 6767.0, "taker_buy_quote": 270.0033}, {"ts": 1772279880000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 18973.0, "quote_volume": 757.0227, "trades": 12, "taker_buy_volume": 12583.0, "taker_buy_quote": 502.0617}, {"ts": 1772280060000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 3841.0, "quote_volume": 153.2559, "trades": 3, "taker_buy_volume": 3841.0, "taker_buy_quote": 153.2559}, {"ts": 1772280120000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 1095.0, "quote_volume": 43.7832, "trades": 4, "taker_buy_volume": 927.0, "taker_buy_quote": 37.08}, {"ts": 1772280180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280240000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3815.0, "quote_volume": 152.6, "trades": 4, "taker_buy_volume": 3527.0, "taker_buy_quote": 141.08}, {"ts": 1772280300000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 6664.0, "quote_volume": 266.56, "trades": 4, "taker_buy_volume": 6664.0, "taker_buy_quote": 266.56}, {"ts": 1772280360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 28853.0, "quote_volume": 1157.0053, "trades": 9, "taker_buy_volume": 23069.0, "taker_buy_quote": 925.0669}, {"ts": 1772280480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 167.0, "quote_volume": 6.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280660000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 33544.0, "quote_volume": 1347.0125, "trades": 14, "taker_buy_volume": 33544.0, "taker_buy_quote": 1347.0125}, {"ts": 1772280780000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280840000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 180.0, "quote_volume": 7.236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280960000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 143662.0, "quote_volume": 5775.2124, "trades": 9, "taker_buy_volume": 3812.0, "taker_buy_quote": 153.2424}, {"ts": 1772281020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 4584.0, "quote_volume": 184.2768, "trades": 7, "taker_buy_volume": 1434.0, "taker_buy_quote": 57.6468}, {"ts": 1772281080000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281140000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 180.0, "quote_volume": 7.218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281200000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281260000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 53360.0, "quote_volume": 2150.408, "trades": 4, "taker_buy_volume": 53360.0, "taker_buy_quote": 2150.408}, {"ts": 1772281320000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 536.0, "quote_volume": 21.6008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281380000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 104841.0, "quote_volume": 4225.0923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 165.0, "quote_volume": 6.633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281500000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 6227.0, "quote_volume": 250.9481, "trades": 4, "taker_buy_volume": 6227.0, "taker_buy_quote": 250.9481}, {"ts": 1772281680000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 171.0, "quote_volume": 6.8742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281740000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 162.0, "quote_volume": 6.5124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 241.0, "quote_volume": 9.6882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 463.0, "quote_volume": 18.6589, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 18.6589}, {"ts": 1772281920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2806.0, "quote_volume": 113.0818, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 11.9288}, {"ts": 1772281980000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 10016.0, "quote_volume": 403.6448, "trades": 6, "taker_buy_volume": 3716.0, "taker_buy_quote": 149.7548}, {"ts": 1772282160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282280000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 531.0, "quote_volume": 21.3993, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 21.3993}, {"ts": 1772282340000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 11481.0, "quote_volume": 462.6843, "trades": 2, "taker_buy_volume": 11481.0, "taker_buy_quote": 462.6843}, {"ts": 1772282400000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 37589.0, "quote_volume": 1514.7162, "trades": 10, "taker_buy_volume": 24903.0, "taker_buy_quote": 1003.5909}, {"ts": 1772282460000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 173.0, "quote_volume": 6.9719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282520000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282580000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 77055.0, "quote_volume": 3112.0196, "trades": 37, "taker_buy_volume": 62968.0, "taker_buy_quote": 2543.9072}, {"ts": 1772282700000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 339.0, "quote_volume": 13.6956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 928.0, "quote_volume": 37.4912, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 37.4912}, {"ts": 1772282820000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 907.0, "quote_volume": 36.6428, "trades": 2, "taker_buy_volume": 907.0, "taker_buy_quote": 36.6428}, {"ts": 1772282880000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 90412.0, "quote_volume": 3652.6448, "trades": 20, "taker_buy_volume": 87262.0, "taker_buy_quote": 3525.3848}, {"ts": 1772282940000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 25200.0, "quote_volume": 1018.08, "trades": 8, "taker_buy_volume": 25200.0, "taker_buy_quote": 1018.08}, {"ts": 1772283000000, "open": 0.0405, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 651.0, "quote_volume": 26.3361, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 20.412}, {"ts": 1772283060000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 4301.0, "quote_volume": 173.7604, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 127.26}, {"ts": 1772283120000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 174.0, "quote_volume": 7.0296, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 7.0296}, {"ts": 1772283240000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 19540.0, "quote_volume": 788.9708, "trades": 9, "taker_buy_volume": 13470.0, "taker_buy_quote": 544.188}, {"ts": 1772283300000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283360000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 158.0, "quote_volume": 6.3832, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 6.3832}, {"ts": 1772283420000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 7669.0, "quote_volume": 309.8276, "trades": 3, "taker_buy_volume": 7669.0, "taker_buy_quote": 309.8276}, {"ts": 1772283480000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 7359.0, "quote_volume": 297.3036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 63815.0, "quote_volume": 2571.7445, "trades": 7, "taker_buy_volume": 6300.0, "taker_buy_quote": 253.89}, {"ts": 1772283600000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 3649.0, "quote_volume": 147.4196, "trades": 4, "taker_buy_volume": 539.0, "taker_buy_quote": 21.7756}, {"ts": 1772283660000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 487.0, "quote_volume": 19.6748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283720000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 479.0, "quote_volume": 19.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283780000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283840000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 174.0, "quote_volume": 7.0296, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 7.0296}, {"ts": 1772283900000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283960000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284080000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 3657.0, "quote_volume": 147.7428, "trades": 3, "taker_buy_volume": 3657.0, "taker_buy_quote": 147.7428}, {"ts": 1772284140000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 1276.0, "quote_volume": 51.6938, "trades": 5, "taker_buy_volume": 1138.0, "taker_buy_quote": 46.1048}, {"ts": 1772284200000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 4190.0, "quote_volume": 169.695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284260000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 73270.0, "quote_volume": 2974.762, "trades": 12, "taker_buy_volume": 73270.0, "taker_buy_quote": 2974.762}, {"ts": 1772284320000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 1426.0, "quote_volume": 57.8956, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 22.0052}, {"ts": 1772284440000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 37433.0, "quote_volume": 1523.5231, "trades": 9, "taker_buy_volume": 36948.0, "taker_buy_quote": 1503.7836}, {"ts": 1772284500000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 3492.0, "quote_volume": 142.4736, "trades": 5, "taker_buy_volume": 523.0, "taker_buy_quote": 21.3384}, {"ts": 1772284560000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 237388.0, "quote_volume": 9700.4665, "trades": 46, "taker_buy_volume": 131299.0, "taker_buy_quote": 5369.5826}, {"ts": 1772284620000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 67763.0, "quote_volume": 2757.4782, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284680000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 853.0, "quote_volume": 34.7171, "trades": 4, "taker_buy_volume": 853.0, "taker_buy_quote": 34.7171}, {"ts": 1772284740000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284800000, "open": 0.0406, "high": 0.0406, "low": 0.0404, "close": 0.0405, "volume": 199218.0, "quote_volume": 8075.5842, "trades": 47, "taker_buy_volume": 36841.0, "taker_buy_quote": 1492.3755}, {"ts": 1772284860000, "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 1436.0, "quote_volume": 58.1131, "trades": 2, "taker_buy_volume": 987.0, "taker_buy_quote": 39.9735}, {"ts": 1772284920000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 166.0, "quote_volume": 6.7064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284980000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 5674.0, "quote_volume": 228.991, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 338.0, "quote_volume": 13.6552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285280000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 2950.0, "quote_volume": 119.18, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 49062.0, "quote_volume": 1982.1048, "trades": 22, "taker_buy_volume": 39331.0, "taker_buy_quote": 1588.9724}, {"ts": 1772285460000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2648.0, "quote_volume": 106.7144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 3150.0, "quote_volume": 126.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1055.0, "quote_volume": 42.411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285880000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 899.0, "quote_volume": 36.2297, "trades": 3, "taker_buy_volume": 899.0, "taker_buy_quote": 36.2297}, {"ts": 1772285940000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 32400.0, "quote_volume": 1305.72, "trades": 20, "taker_buy_volume": 32400.0, "taker_buy_quote": 1305.72}, {"ts": 1772286000000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 12195.0, "quote_volume": 491.4585, "trades": 10, "taker_buy_volume": 12195.0, "taker_buy_quote": 491.4585}, {"ts": 1772286060000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286120000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 11004.0, "quote_volume": 443.4612, "trades": 4, "taker_buy_volume": 11004.0, "taker_buy_quote": 443.4612}, {"ts": 1772286240000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 11539.0, "quote_volume": 466.1756, "trades": 6, "taker_buy_volume": 922.0, "taker_buy_quote": 37.2488}, {"ts": 1772286300000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 6617.0, "quote_volume": 267.3847, "trades": 6, "taker_buy_volume": 6617.0, "taker_buy_quote": 267.3847}, {"ts": 1772286360000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 3150.0, "quote_volume": 127.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286420000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 4074.0, "quote_volume": 165.4044, "trades": 5, "taker_buy_volume": 4074.0, "taker_buy_quote": 165.4044}, {"ts": 1772286480000, "open": 0.0406, "high": 0.0408, "low": 0.0406, "close": 0.0408, "volume": 17798.0, "quote_volume": 725.1798, "trades": 8, "taker_buy_volume": 17034.0, "taker_buy_quote": 694.085}, {"ts": 1772286540000, "open": 0.0409, "high": 0.0413, "low": 0.0409, "close": 0.0413, "volume": 16529.0, "quote_volume": 681.202, "trades": 22, "taker_buy_volume": 8786.0, "taker_buy_quote": 361.4459}, {"ts": 1772286600000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 7242.0, "quote_volume": 296.1978, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 10.225}, {"ts": 1772286660000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 1625.0, "quote_volume": 66.625, "trades": 5, "taker_buy_volume": 1016.0, "taker_buy_quote": 41.656}, {"ts": 1772286720000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 1386.0, "quote_volume": 56.826, "trades": 5, "taker_buy_volume": 1386.0, "taker_buy_quote": 56.826}, {"ts": 1772286780000, "open": 0.0411, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 36010.0, "quote_volume": 1479.7178, "trades": 12, "taker_buy_volume": 26727.0, "taker_buy_quote": 1098.7998}, {"ts": 1772286840000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 720.0, "quote_volume": 29.592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286900000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 4524.0, "quote_volume": 185.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286960000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 533.0, "quote_volume": 21.9063, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 21.9063}, {"ts": 1772287020000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1428.0, "quote_volume": 58.6908, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 23.6736}, {"ts": 1772287080000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 805.0, "quote_volume": 33.0855, "trades": 3, "taker_buy_volume": 805.0, "taker_buy_quote": 33.0855}, {"ts": 1772287140000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 8657.0, "quote_volume": 356.6684, "trades": 5, "taker_buy_volume": 7968.0, "taker_buy_quote": 328.2816}, {"ts": 1772287200000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 53312.0, "quote_volume": 2201.8924, "trades": 3, "taker_buy_volume": 52244.0, "taker_buy_quote": 2157.6772}, {"ts": 1772287260000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287320000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 9000.0, "quote_volume": 370.9291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287380000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 3414.0, "quote_volume": 140.6568, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 10.8768}, {"ts": 1772287440000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 273.0, "quote_volume": 11.2476, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.2476}, {"ts": 1772287500000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2928.0, "quote_volume": 120.6336, "trades": 2, "taker_buy_volume": 2928.0, "taker_buy_quote": 120.6336}, {"ts": 1772287560000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 3150.0, "quote_volume": 129.78, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287620000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 504.0, "quote_volume": 20.7489, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 14.214}, {"ts": 1772287680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287740000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287800000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2985.0, "quote_volume": 122.982, "trades": 2, "taker_buy_volume": 2985.0, "taker_buy_quote": 122.982}, {"ts": 1772287860000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 251.0, "quote_volume": 10.3412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287920000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 123.0, "quote_volume": 5.0799, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 5.0799}, {"ts": 1772287980000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288040000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288100000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 13046.0, "quote_volume": 537.4952, "trades": 4, "taker_buy_volume": 13046.0, "taker_buy_quote": 537.4952}, {"ts": 1772288220000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288280000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 8505.0, "quote_volume": 350.2983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288340000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 616.0, "quote_volume": 25.3511, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 25.3511}, {"ts": 1772288400000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288460000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 215.0, "quote_volume": 8.8365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288520000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288580000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288640000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 318.0, "quote_volume": 13.0698, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 13.0698}, {"ts": 1772288700000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 825.0, "quote_volume": 33.9075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288760000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1327.0, "quote_volume": 54.5397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288820000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 998.0, "quote_volume": 41.0178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288880000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288940000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289000000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 3619.0, "quote_volume": 148.7409, "trades": 3, "taker_buy_volume": 3619.0, "taker_buy_quote": 148.7409}, {"ts": 1772289120000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 5249.0, "quote_volume": 216.2588, "trades": 3, "taker_buy_volume": 5249.0, "taker_buy_quote": 216.2588}, {"ts": 1772289180000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 14164.0, "quote_volume": 583.5568, "trades": 3, "taker_buy_volume": 14164.0, "taker_buy_quote": 583.5568}, {"ts": 1772289240000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 22953.0, "quote_volume": 945.4291, "trades": 11, "taker_buy_volume": 19920.0, "taker_buy_quote": 820.704}, {"ts": 1772289300000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 11802.0, "quote_volume": 485.349, "trades": 7, "taker_buy_volume": 6018.0, "taker_buy_quote": 247.6266}, {"ts": 1772289360000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 17174.0, "quote_volume": 709.2662, "trades": 7, "taker_buy_volume": 16974.0, "taker_buy_quote": 701.0262}, {"ts": 1772289420000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 7365.0, "quote_volume": 304.2069, "trades": 4, "taker_buy_volume": 7365.0, "taker_buy_quote": 304.2069}, {"ts": 1772289480000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3463.0, "quote_volume": 143.3682, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 12.9582}, {"ts": 1772289540000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 349.0, "quote_volume": 14.4486, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 14.4486}, {"ts": 1772289600000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 318.0, "quote_volume": 13.1652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289660000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3150.0, "quote_volume": 130.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289720000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289780000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289840000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289900000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289960000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290020000, "open": 0.0413, "high": 0.0413, "low": 0.0411, "close": 0.0411, "volume": 17595.0, "quote_volume": 723.8583, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290080000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 330.0, "quote_volume": 13.596, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 13.596}, {"ts": 1772290140000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 497.0, "quote_volume": 20.377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290200000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 4450.0, "quote_volume": 182.895, "trades": 4, "taker_buy_volume": 4131.0, "taker_buy_quote": 169.7841}, {"ts": 1772290260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290320000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 338.0, "quote_volume": 13.858, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 13.858}, {"ts": 1772290380000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 12210.0, "quote_volume": 499.64, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290440000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 10980.0, "quote_volume": 450.18, "trades": 3, "taker_buy_volume": 10980.0, "taker_buy_quote": 450.18}, {"ts": 1772290500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290560000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 12349.0, "quote_volume": 506.309, "trades": 2, "taker_buy_volume": 12000.0, "taker_buy_quote": 492.0}, {"ts": 1772290680000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 5993.0, "quote_volume": 245.713, "trades": 3, "taker_buy_volume": 5993.0, "taker_buy_quote": 245.713}, {"ts": 1772290740000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290860000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290920000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 16372.0, "quote_volume": 672.7996, "trades": 5, "taker_buy_volume": 12293.0, "taker_buy_quote": 505.2423}, {"ts": 1772290980000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 29981.0, "quote_volume": 1231.2046, "trades": 8, "taker_buy_volume": 9364.0, "taker_buy_quote": 384.8604}, {"ts": 1772291040000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 9043.0, "quote_volume": 371.6321, "trades": 6, "taker_buy_volume": 8691.0, "taker_buy_quote": 357.2001}, {"ts": 1772291100000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 3284.0, "quote_volume": 134.9724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291160000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291220000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291280000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 506.0, "quote_volume": 20.7966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291340000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 6761.0, "quote_volume": 277.201, "trades": 3, "taker_buy_volume": 3761.0, "taker_buy_quote": 154.201}, {"ts": 1772291400000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 339.0, "quote_volume": 13.899, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 13.899}, {"ts": 1772291460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1970.0, "quote_volume": 80.573, "trades": 2, "taker_buy_volume": 1970.0, "taker_buy_quote": 80.573}, {"ts": 1772291520000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 275.0, "quote_volume": 11.2475, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.2475}, {"ts": 1772291580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291640000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 6990.0, "quote_volume": 285.502, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 128.52}, {"ts": 1772291700000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 346.0, "quote_volume": 14.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291760000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 3150.0, "quote_volume": 128.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291880000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292060000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 483.0, "quote_volume": 19.7547, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 19.7547}, {"ts": 1772292120000, "open": 0.0408, "high": 0.0408, "low": 0.0407, "close": 0.0407, "volume": 6980.0, "quote_volume": 284.4193, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 55064.0, "quote_volume": 2253.9427, "trades": 20, "taker_buy_volume": 45325.0, "taker_buy_quote": 1855.6176}, {"ts": 1772292240000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 1896.0, "quote_volume": 77.794, "trades": 7, "taker_buy_volume": 1896.0, "taker_buy_quote": 77.794}, {"ts": 1772292300000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292360000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 27673.0, "quote_volume": 1136.7559, "trades": 8, "taker_buy_volume": 27673.0, "taker_buy_quote": 1136.7559}, {"ts": 1772292420000, "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 1163.0, "quote_volume": 47.835, "trades": 4, "taker_buy_volume": 911.0, "taker_buy_quote": 37.503}, {"ts": 1772292480000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 39791.0, "quote_volume": 1642.8347, "trades": 11, "taker_buy_volume": 22871.0, "taker_buy_quote": 944.5723}, {"ts": 1772292540000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 276.0, "quote_volume": 11.3988, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.3988}, {"ts": 1772292600000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 719.0, "quote_volume": 29.6554, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.4638}, {"ts": 1772292660000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292720000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292780000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 171.0, "quote_volume": 7.0452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292900000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292960000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 3718.0, "quote_volume": 153.1816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293020000, "open": 0.0411, "high": 0.0413, "low": 0.0411, "close": 0.0413, "volume": 3298.0, "quote_volume": 135.9779, "trades": 4, "taker_buy_volume": 3112.0, "taker_buy_quote": 128.3333}, {"ts": 1772293080000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293140000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293200000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293320000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 572.0, "quote_volume": 23.5664, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 23.5664}, {"ts": 1772293440000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293500000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293560000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293620000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293680000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1667.0, "quote_volume": 68.6804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293740000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293860000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293920000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293980000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 11342.0, "quote_volume": 467.2904, "trades": 9, "taker_buy_volume": 3150.0, "taker_buy_quote": 129.78}, {"ts": 1772294040000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 4623.0, "quote_volume": 190.4676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294100000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 708.0, "quote_volume": 29.1696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294220000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294340000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294400000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2611.0, "quote_volume": 107.5732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294520000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 4119.0, "quote_volume": 169.7028, "trades": 5, "taker_buy_volume": 4119.0, "taker_buy_quote": 169.7028}, {"ts": 1772294580000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294640000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294700000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294760000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 292.0, "quote_volume": 12.0304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294820000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 8130.0, "quote_volume": 335.6422, "trades": 8, "taker_buy_volume": 6862.0, "taker_buy_quote": 283.4006}, {"ts": 1772294880000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294940000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295000000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295060000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295120000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295180000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295240000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295300000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295360000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295600000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1743.0, "quote_volume": 71.9859, "trades": 2, "taker_buy_volume": 1743.0, "taker_buy_quote": 71.9859}, {"ts": 1772295660000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 2000.0, "quote_volume": 82.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295720000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 399.0, "quote_volume": 16.4643, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.5315}, {"ts": 1772295780000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295840000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295900000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295960000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296020000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296080000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296140000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296200000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296260000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 11604.0, "quote_volume": 478.0848, "trades": 4, "taker_buy_volume": 1855.0, "taker_buy_quote": 76.426}, {"ts": 1772296320000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296380000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296440000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296500000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296560000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296620000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296680000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296740000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296800000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 6044.0, "quote_volume": 249.0128, "trades": 3, "taker_buy_volume": 2894.0, "taker_buy_quote": 119.2328}, {"ts": 1772296860000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296920000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 14052.0, "quote_volume": 580.2522, "trades": 6, "taker_buy_volume": 13098.0, "taker_buy_quote": 540.9474}, {"ts": 1772296980000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 5367.0, "quote_volume": 221.6571, "trades": 4, "taker_buy_volume": 2217.0, "taker_buy_quote": 91.5621}, {"ts": 1772297040000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 2723.0, "quote_volume": 112.6827, "trades": 4, "taker_buy_volume": 2723.0, "taker_buy_quote": 112.6827}, {"ts": 1772297100000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297160000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297220000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297280000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297340000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 528.0, "quote_volume": 21.8592, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 21.8592}, {"ts": 1772297400000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3150.0, "quote_volume": 130.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297460000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1676.0, "quote_volume": 69.2188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297520000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 326.0, "quote_volume": 13.4964, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 13.4964}, {"ts": 1772297580000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297640000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 6996.0, "quote_volume": 289.6344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297700000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 8918.0, "quote_volume": 369.2052, "trades": 3, "taker_buy_volume": 3401.0, "taker_buy_quote": 140.8014}, {"ts": 1772297760000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297820000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 4956.0, "quote_volume": 205.674, "trades": 2, "taker_buy_volume": 4956.0, "taker_buy_quote": 205.674}, {"ts": 1772297880000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 28817.0, "quote_volume": 1198.5428, "trades": 10, "taker_buy_volume": 28670.0, "taker_buy_quote": 1192.4423}, {"ts": 1772297940000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298060000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 3414.0, "quote_volume": 141.681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298120000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298180000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3401.0, "quote_volume": 140.8014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298240000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298300000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 6514.0, "quote_volume": 269.6796, "trades": 3, "taker_buy_volume": 6514.0, "taker_buy_quote": 269.6796}, {"ts": 1772298360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 123.0, "quote_volume": 5.0922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298420000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298480000, "open": 0.0413, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 12761.0, "quote_volume": 529.2012, "trades": 5, "taker_buy_volume": 12580.0, "taker_buy_quote": 521.7259}, {"ts": 1772298540000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298600000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298660000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 7171.0, "quote_volume": 296.8794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298720000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 19968.0, "quote_volume": 825.1361, "trades": 13, "taker_buy_volume": 19968.0, "taker_buy_quote": 825.1361}, {"ts": 1772298900000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 5030.0, "quote_volume": 207.739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298960000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299080000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299200000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 630.0, "quote_volume": 26.082, "trades": 1, "taker_buy_volume": 630.0, "taker_buy_quote": 26.082}, {"ts": 1772299260000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299380000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299440000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299500000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 8902.0, "quote_volume": 368.6591, "trades": 4, "taker_buy_volume": 8902.0, "taker_buy_quote": 368.6591}, {"ts": 1772299560000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 246.0, "quote_volume": 10.1844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299680000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1265.0, "quote_volume": 52.371, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 13.041}, {"ts": 1772299800000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299860000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 9731.0, "quote_volume": 402.8634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299920000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299980000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300040000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300160000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300220000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300280000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 9601.0, "quote_volume": 397.4814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300340000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300400000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300460000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 53792.0, "quote_volume": 2217.8124, "trades": 9, "taker_buy_volume": 3479.0, "taker_buy_quote": 143.3348}, {"ts": 1772300580000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 11816.0, "quote_volume": 486.8192, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 34.814}, {"ts": 1772300640000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1952.0, "quote_volume": 80.4224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300700000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 2261.0, "quote_volume": 93.3793, "trades": 1, "taker_buy_volume": 2261.0, "taker_buy_quote": 93.3793}, {"ts": 1772300760000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 6892.0, "quote_volume": 284.2974, "trades": 3, "taker_buy_volume": 6892.0, "taker_buy_quote": 284.2974}, {"ts": 1772300820000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 3030.0, "quote_volume": 125.139, "trades": 4, "taker_buy_volume": 3030.0, "taker_buy_quote": 125.139}, {"ts": 1772300880000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300940000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 10506.0, "quote_volume": 435.1263, "trades": 6, "taker_buy_volume": 8715.0, "taker_buy_quote": 360.9789}, {"ts": 1772301060000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301120000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301180000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301240000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1207.0, "quote_volume": 49.9698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301420000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 13851.0, "quote_volume": 575.6018, "trades": 11, "taker_buy_volume": 10701.0, "taker_buy_quote": 444.8768}, {"ts": 1772301540000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301600000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 6288.0, "quote_volume": 260.952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 366.0, "quote_volume": 15.189, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 8.3415}, {"ts": 1772301780000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 321.0, "quote_volume": 13.3215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301840000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301900000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301960000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302020000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 1833.0, "quote_volume": 76.1516, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 34.1536}, {"ts": 1772302080000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302140000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 745.0, "quote_volume": 31.0294, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 15.5958}, {"ts": 1772302260000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 16882.0, "quote_volume": 702.2912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302320000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 8130.0, "quote_volume": 338.208, "trades": 6, "taker_buy_volume": 8130.0, "taker_buy_quote": 338.208}, {"ts": 1772302380000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302440000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302500000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302560000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 8178.0, "quote_volume": 339.387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302620000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302680000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302740000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 287.0, "quote_volume": 11.9105, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 11.9105}, {"ts": 1772302800000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 5660.0, "quote_volume": 234.89, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302860000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302920000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303040000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303100000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303160000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 246.0, "quote_volume": 10.209, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 10.209}, {"ts": 1772303220000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 297.0, "quote_volume": 12.3255, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 12.3255}, {"ts": 1772303280000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303400000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 6943.0, "quote_volume": 288.1345, "trades": 2, "taker_buy_volume": 6943.0, "taker_buy_quote": 288.1345}, {"ts": 1772303460000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 7012.0, "quote_volume": 291.6992, "trades": 4, "taker_buy_volume": 7012.0, "taker_buy_quote": 291.6992}, {"ts": 1772303520000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 282.0, "quote_volume": 11.7312, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 11.7312}, {"ts": 1772303580000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303700000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303760000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 703.0, "quote_volume": 29.3151, "trades": 2, "taker_buy_volume": 703.0, "taker_buy_quote": 29.3151}, {"ts": 1772303820000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 1238.0, "quote_volume": 51.8096, "trades": 5, "taker_buy_volume": 1104.0, "taker_buy_quote": 46.2084}, {"ts": 1772303880000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303940000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304000000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304060000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304120000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304180000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304240000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304300000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2298.0, "quote_volume": 96.516, "trades": 5, "taker_buy_volume": 2153.0, "taker_buy_quote": 90.426}, {"ts": 1772304420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 554.0, "quote_volume": 23.268, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 11.172}, {"ts": 1772304540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 286.0, "quote_volume": 12.012, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.012}, {"ts": 1772304600000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 1571.0, "quote_volume": 66.057, "trades": 4, "taker_buy_volume": 750.0, "taker_buy_quote": 31.575}, {"ts": 1772304660000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 767.0, "quote_volume": 32.2907, "trades": 3, "taker_buy_volume": 626.0, "taker_buy_quote": 26.3546}, {"ts": 1772304840000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 883.0, "quote_volume": 37.2626, "trades": 3, "taker_buy_volume": 883.0, "taker_buy_quote": 37.2626}, {"ts": 1772304900000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6710.0, "quote_volume": 283.833, "trades": 6, "taker_buy_volume": 3560.0, "taker_buy_quote": 150.588}, {"ts": 1772304960000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 3244.0, "quote_volume": 137.1774, "trades": 3, "taker_buy_volume": 2806.0, "taker_buy_quote": 118.6938}, {"ts": 1772305020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2712.0, "quote_volume": 114.4464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305080000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305140000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 207.0, "quote_volume": 8.694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2375.0, "quote_volume": 99.9875, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 99.9875}, {"ts": 1772305260000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 386.0, "quote_volume": 16.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305320000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 41486.0, "quote_volume": 1738.2634, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305380000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 3787.0, "quote_volume": 158.6753, "trades": 3, "taker_buy_volume": 3787.0, "taker_buy_quote": 158.6753}, {"ts": 1772305440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 168.0, "quote_volume": 7.0392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305500000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 175.0, "quote_volume": 7.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305560000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305620000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 361.0, "quote_volume": 15.0898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305800000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305860000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 211.0, "quote_volume": 8.8198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 184.0, "quote_volume": 7.6912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305980000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306040000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 186.0, "quote_volume": 7.7748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 164.0, "quote_volume": 6.8552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306160000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306220000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306280000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 1673.0, "quote_volume": 70.0777, "trades": 4, "taker_buy_volume": 1463.0, "taker_buy_quote": 61.2997}, {"ts": 1772306340000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1363.0, "quote_volume": 56.9734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306400000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3755.0, "quote_volume": 156.959, "trades": 3, "taker_buy_volume": 3755.0, "taker_buy_quote": 156.959}, {"ts": 1772306460000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 338.0, "quote_volume": 14.111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306640000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0419, "volume": 7221.0, "quote_volume": 301.8451, "trades": 4, "taker_buy_volume": 7044.0, "taker_buy_quote": 294.4642}, {"ts": 1772306820000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 824.0, "quote_volume": 34.4432, "trades": 3, "taker_buy_volume": 631.0, "taker_buy_quote": 26.3758}, {"ts": 1772306940000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307000000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 382.0, "quote_volume": 15.9676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307060000, "open": 0.0419, "high": 0.0421, "low": 0.0419, "close": 0.0421, "volume": 1813.0, "quote_volume": 76.0864, "trades": 7, "taker_buy_volume": 1504.0, "taker_buy_quote": 63.1084}, {"ts": 1772307120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 259.0, "quote_volume": 10.9298, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 10.9298}, {"ts": 1772307180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 619.0, "quote_volume": 26.1218, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 26.1218}, {"ts": 1772307240000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 529.0, "quote_volume": 22.3042, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 14.0526}, {"ts": 1772307300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 624.0, "quote_volume": 26.3328, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 26.3328}, {"ts": 1772307360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 193.0, "quote_volume": 8.1446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 10433.0, "quote_volume": 441.3159, "trades": 4, "taker_buy_volume": 10433.0, "taker_buy_quote": 441.3159}, {"ts": 1772307480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 73567.0, "quote_volume": 3119.2408, "trades": 7, "taker_buy_volume": 72092.0, "taker_buy_quote": 3056.7008}, {"ts": 1772307540000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 11604.0, "quote_volume": 493.0675, "trades": 10, "taker_buy_volume": 10951.0, "taker_buy_quote": 465.3536}, {"ts": 1772307600000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3450.0, "quote_volume": 146.625, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.75}, {"ts": 1772307660000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 22509.0, "quote_volume": 952.826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 843.0, "quote_volume": 35.6589, "trades": 3, "taker_buy_volume": 843.0, "taker_buy_quote": 35.6589}, {"ts": 1772307780000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 184.0, "quote_volume": 7.7832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1264.0, "quote_volume": 53.5936, "trades": 4, "taker_buy_volume": 1067.0, "taker_buy_quote": 45.2408}, {"ts": 1772307960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 184.0, "quote_volume": 7.8016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 202.0, "quote_volume": 8.5648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308140000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 5656.0, "quote_volume": 240.38, "trades": 4, "taker_buy_volume": 5656.0, "taker_buy_quote": 240.38}, {"ts": 1772308200000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 204.0, "quote_volume": 8.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308260000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 187.0, "quote_volume": 7.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 436.0, "quote_volume": 18.53, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308440000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308500000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3707.0, "quote_volume": 157.1768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308620000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 24969.0, "quote_volume": 1058.5645, "trades": 12, "taker_buy_volume": 16122.0, "taker_buy_quote": 683.5728}, {"ts": 1772308680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 184.0, "quote_volume": 7.8016, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.8016}, {"ts": 1772308740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 253.0, "quote_volume": 10.7272, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.7272}, {"ts": 1772308800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 201.0, "quote_volume": 8.5224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 645.0, "quote_volume": 27.348, "trades": 2, "taker_buy_volume": 645.0, "taker_buy_quote": 27.348}, {"ts": 1772308920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 5944.0, "quote_volume": 252.62, "trades": 5, "taker_buy_volume": 5944.0, "taker_buy_quote": 252.62}, {"ts": 1772308980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 283.0, "quote_volume": 11.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309100000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 18486.0, "quote_volume": 784.3059, "trades": 10, "taker_buy_volume": 4995.0, "taker_buy_quote": 212.2875}, {"ts": 1772309160000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 7704.0, "quote_volume": 326.7065, "trades": 6, "taker_buy_volume": 569.0, "taker_buy_quote": 24.1825}, {"ts": 1772309220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 10820.0, "quote_volume": 458.768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309280000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 4251.0, "quote_volume": 180.0173, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 84.8}, {"ts": 1772309340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3708.0, "quote_volume": 157.2192, "trades": 3, "taker_buy_volume": 3708.0, "taker_buy_quote": 157.2192}, {"ts": 1772309400000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 8441.0, "quote_volume": 358.7425, "trades": 8, "taker_buy_volume": 7514.0, "taker_buy_quote": 319.345}, {"ts": 1772309460000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 2038.0, "quote_volume": 86.5785, "trades": 7, "taker_buy_volume": 1673.0, "taker_buy_quote": 71.1025}, {"ts": 1772309520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1149.0, "quote_volume": 48.8325, "trades": 4, "taker_buy_volume": 1149.0, "taker_buy_quote": 48.8325}, {"ts": 1772309580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 4694.0, "quote_volume": 199.9644, "trades": 6, "taker_buy_volume": 4694.0, "taker_buy_quote": 199.9644}, {"ts": 1772309640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309700000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 803.0, "quote_volume": 34.1575, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 12.78}, {"ts": 1772309760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 6182.0, "quote_volume": 263.9714, "trades": 3, "taker_buy_volume": 6182.0, "taker_buy_quote": 263.9714}, {"ts": 1772309880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309940000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 802.0, "quote_volume": 34.1459, "trades": 3, "taker_buy_volume": 609.0, "taker_buy_quote": 25.9434}, {"ts": 1772310000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 878.0, "quote_volume": 37.4906, "trades": 3, "taker_buy_volume": 878.0, "taker_buy_quote": 37.4906}, {"ts": 1772310060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310120000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 29290.0, "quote_volume": 1253.5952, "trades": 7, "taker_buy_volume": 24649.0, "taker_buy_quote": 1054.9772}, {"ts": 1772310180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310240000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 2264.0, "quote_volume": 97.0732, "trades": 7, "taker_buy_volume": 1597.0, "taker_buy_quote": 68.5113}, {"ts": 1772310300000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 742.0, "quote_volume": 31.8155, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 24.8391}, {"ts": 1772310360000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1108.0, "quote_volume": 47.4865, "trades": 3, "taker_buy_volume": 641.0, "taker_buy_quote": 27.4989}, {"ts": 1772310420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3740.0, "quote_volume": 160.446, "trades": 3, "taker_buy_volume": 3740.0, "taker_buy_quote": 160.446}, {"ts": 1772310600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3000.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 12340.0, "quote_volume": 526.918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 311.0, "quote_volume": 13.3108, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.3108}, {"ts": 1772311020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4840.0, "quote_volume": 206.668, "trades": 4, "taker_buy_volume": 4840.0, "taker_buy_quote": 206.668}, {"ts": 1772311260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 7044.0, "quote_volume": 301.4832, "trades": 4, "taker_buy_volume": 4044.0, "taker_buy_quote": 173.0832}, {"ts": 1772311320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 22709.0, "quote_volume": 969.6743, "trades": 10, "taker_buy_volume": 19559.0, "taker_buy_quote": 835.1693}, {"ts": 1772311500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 648.0, "quote_volume": 27.7344, "trades": 2, "taker_buy_volume": 648.0, "taker_buy_quote": 27.7344}, {"ts": 1772311620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 262.0, "quote_volume": 11.2398, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 11.2398}, {"ts": 1772311680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6451.0, "quote_volume": 276.7479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3000.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 11948.0, "quote_volume": 512.5692, "trades": 3, "taker_buy_volume": 11948.0, "taker_buy_quote": 512.5692}, {"ts": 1772312040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3000.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 7261.0, "quote_volume": 311.4969, "trades": 3, "taker_buy_volume": 7261.0, "taker_buy_quote": 311.4969}, {"ts": 1772312220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312400000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 13785.0, "quote_volume": 592.7466, "trades": 8, "taker_buy_volume": 10551.0, "taker_buy_quote": 453.693}, {"ts": 1772312460000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.043, "volume": 10714.0, "quote_volume": 460.7158, "trades": 7, "taker_buy_volume": 7576.0, "taker_buy_quote": 325.7956}, {"ts": 1772312520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 261.0, "quote_volume": 11.1969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 12425.0, "quote_volume": 531.79, "trades": 5, "taker_buy_volume": 3284.0, "taker_buy_quote": 140.5552}, {"ts": 1772312640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 256.0, "quote_volume": 10.9568, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.9568}, {"ts": 1772312700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 10186.0, "quote_volume": 435.9608, "trades": 4, "taker_buy_volume": 10186.0, "taker_buy_quote": 435.9608}, {"ts": 1772312820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313000000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 6826.0, "quote_volume": 292.0542, "trades": 4, "taker_buy_volume": 5840.0, "taker_buy_quote": 249.952}, {"ts": 1772313060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 290.0, "quote_volume": 12.412, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 12.412}, {"ts": 1772313240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313300000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 3864.0, "quote_volume": 165.3437, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 15.3652}, {"ts": 1772313360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 7552.0, "quote_volume": 322.4704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 263.0, "quote_volume": 11.2301, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.2301}, {"ts": 1772313720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313780000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313840000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 6792.0, "quote_volume": 290.0184, "trades": 2, "taker_buy_volume": 6792.0, "taker_buy_quote": 290.0184}, {"ts": 1772313900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313960000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1366.0, "quote_volume": 58.3282, "trades": 2, "taker_buy_volume": 1366.0, "taker_buy_quote": 58.3282}, {"ts": 1772314020000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314080000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314140000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5802.0, "quote_volume": 247.7454, "trades": 3, "taker_buy_volume": 5802.0, "taker_buy_quote": 247.7454}, {"ts": 1772314320000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 642.0, "quote_volume": 27.4308, "trades": 3, "taker_buy_volume": 642.0, "taker_buy_quote": 27.4308}, {"ts": 1772314380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 13366.0, "quote_volume": 572.0648, "trades": 5, "taker_buy_volume": 13366.0, "taker_buy_quote": 572.0648}, {"ts": 1772314440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 158.0, "quote_volume": 6.7782, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 6.7782}, {"ts": 1772314500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1758.0, "quote_volume": 75.4182, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.4182}, {"ts": 1772314560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 10956.0, "quote_volume": 470.0124, "trades": 5, "taker_buy_volume": 10956.0, "taker_buy_quote": 470.0124}, {"ts": 1772314620000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 8609.0, "quote_volume": 369.3552, "trades": 3, "taker_buy_volume": 8609.0, "taker_buy_quote": 369.3552}, {"ts": 1772314680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7552.0, "quote_volume": 324.736, "trades": 2, "taker_buy_volume": 7552.0, "taker_buy_quote": 324.736}, {"ts": 1772314740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7098.0, "quote_volume": 305.214, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 8.256}, {"ts": 1772314800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3150.0, "quote_volume": 135.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314920000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 423.0, "quote_volume": 18.163, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 18.163}, {"ts": 1772314980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 167.0, "quote_volume": 7.181, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 7.181}, {"ts": 1772315040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315100000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 10362.0, "quote_volume": 445.6006, "trades": 6, "taker_buy_volume": 10362.0, "taker_buy_quote": 445.6006}, {"ts": 1772315160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10016.0, "quote_volume": 430.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 276.0, "quote_volume": 11.868, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.868}, {"ts": 1772315340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 570.0, "quote_volume": 24.51, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 24.51}, {"ts": 1772315400000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 3314.0, "quote_volume": 142.5184, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 7.0684}, {"ts": 1772315460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 171.0, "quote_volume": 7.353, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.353}, {"ts": 1772315640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 493.0, "quote_volume": 21.199, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 21.199}, {"ts": 1772315700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 205.0, "quote_volume": 8.815, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.815}, {"ts": 1772315820000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 821.0, "quote_volume": 35.3215, "trades": 3, "taker_buy_volume": 821.0, "taker_buy_quote": 35.3215}, {"ts": 1772315880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3150.0, "quote_volume": 135.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316000000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 657.0, "quote_volume": 28.2696, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 28.2696}, {"ts": 1772316060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316120000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 447.0, "quote_volume": 19.2381, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 19.2381}, {"ts": 1772316180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2659.0, "quote_volume": 114.337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316300000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 77448.0, "quote_volume": 3342.2629, "trades": 18, "taker_buy_volume": 53756.0, "taker_buy_quote": 2320.8227}, {"ts": 1772316360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 19039.0, "quote_volume": 820.5809, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 135.765}, {"ts": 1772316420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 171.0, "quote_volume": 7.3701, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.3701}, {"ts": 1772316480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 155.0, "quote_volume": 6.6805, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.6805}, {"ts": 1772316540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 8558.0, "quote_volume": 368.4425, "trades": 7, "taker_buy_volume": 4485.0, "taker_buy_quote": 193.3035}, {"ts": 1772316660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 12537.0, "quote_volume": 540.3447, "trades": 5, "taker_buy_volume": 10189.0, "taker_buy_quote": 439.1459}, {"ts": 1772316780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4235.0, "quote_volume": 182.5285, "trades": 2, "taker_buy_volume": 4235.0, "taker_buy_quote": 182.5285}, {"ts": 1772316840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4397.0, "quote_volume": 189.5107, "trades": 4, "taker_buy_volume": 4397.0, "taker_buy_quote": 189.5107}, {"ts": 1772316900000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 3305.0, "quote_volume": 142.461, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 6.696}, {"ts": 1772316960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 139.0, "quote_volume": 5.977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 10967.0, "quote_volume": 472.6777, "trades": 5, "taker_buy_volume": 10967.0, "taker_buy_quote": 472.6777}, {"ts": 1772317080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 155.0, "quote_volume": 6.6805, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.6805}, {"ts": 1772317140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317200000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 510.0, "quote_volume": 22.0012, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.0012}, {"ts": 1772317260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 186.0, "quote_volume": 8.0352, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.0352}, {"ts": 1772317320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 298.0, "quote_volume": 12.8736, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.8736}, {"ts": 1772317380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 186.0, "quote_volume": 8.0538, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.0538}, {"ts": 1772317440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 186.0, "quote_volume": 8.0538, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.0538}, {"ts": 1772317500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317560000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 4300.0, "quote_volume": 185.777, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 7.361}, {"ts": 1772317620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 186.0, "quote_volume": 8.0538, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.0538}, {"ts": 1772317680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 155.0, "quote_volume": 6.7115, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.7115}, {"ts": 1772317800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 201.0, "quote_volume": 8.7033, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.7033}, {"ts": 1772317860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 155.0, "quote_volume": 6.7115, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.7115}, {"ts": 1772317980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 282.0, "quote_volume": 12.2106, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.2106}, {"ts": 1772318100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 357.0, "quote_volume": 15.4938, "trades": 3, "taker_buy_volume": 357.0, "taker_buy_quote": 15.4938}, {"ts": 1772318160000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 6026.0, "quote_volume": 261.9442, "trades": 7, "taker_buy_volume": 6026.0, "taker_buy_quote": 261.9442}, {"ts": 1772318220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318280000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 358.0, "quote_volume": 15.5558, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 15.5558}, {"ts": 1772318340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5893.0, "quote_volume": 255.7562, "trades": 3, "taker_buy_volume": 5893.0, "taker_buy_quote": 255.7562}, {"ts": 1772318400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6857.0, "quote_volume": 296.9081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318520000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 3243.0, "quote_volume": 140.1193, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 9.3961}, {"ts": 1772318580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4217.0, "quote_volume": 182.5961, "trades": 2, "taker_buy_volume": 4217.0, "taker_buy_quote": 182.5961}, {"ts": 1772318700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 203.0, "quote_volume": 8.7899, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.7899}, {"ts": 1772318760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318820000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 484.0, "quote_volume": 20.9774, "trades": 2, "taker_buy_volume": 484.0, "taker_buy_quote": 20.9774}, {"ts": 1772318880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 171.0, "quote_volume": 7.4214, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.4214}, {"ts": 1772318940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3479.0, "quote_volume": 150.9886, "trades": 1, "taker_buy_volume": 3479.0, "taker_buy_quote": 150.9886}, {"ts": 1772319000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5253.0, "quote_volume": 227.9802, "trades": 4, "taker_buy_volume": 5253.0, "taker_buy_quote": 227.9802}, {"ts": 1772319060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2867.0, "quote_volume": 124.4278, "trades": 4, "taker_buy_volume": 2867.0, "taker_buy_quote": 124.4278}, {"ts": 1772319120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1493.0, "quote_volume": 64.6469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 356.0, "quote_volume": 15.4504, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 15.4504}, {"ts": 1772319240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 320.0, "quote_volume": 13.888, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.888}, {"ts": 1772319300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 432.0, "quote_volume": 18.792, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 18.792}, {"ts": 1772319420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 299.0, "quote_volume": 13.0065, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 13.0065}, {"ts": 1772319480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 217.0, "quote_volume": 9.4612, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4612}, {"ts": 1772319540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 329.0, "quote_volume": 14.2457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6442.0, "quote_volume": 278.9386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 124.0, "quote_volume": 5.3692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 17564.0, "quote_volume": 760.5212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 276.0, "quote_volume": 11.9508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 30571.0, "quote_volume": 1326.7814, "trades": 9, "taker_buy_volume": 24461.0, "taker_buy_quote": 1061.6074}, {"ts": 1772320620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5253.0, "quote_volume": 227.9802, "trades": 2, "taker_buy_volume": 5253.0, "taker_buy_quote": 227.9802}, {"ts": 1772320740000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 5483.0, "quote_volume": 238.1213, "trades": 5, "taker_buy_volume": 5483.0, "taker_buy_quote": 238.1213}, {"ts": 1772320800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 875.0, "quote_volume": 38.0625, "trades": 1, "taker_buy_volume": 875.0, "taker_buy_quote": 38.0625}, {"ts": 1772320860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6045.0, "quote_volume": 262.9575, "trades": 3, "taker_buy_volume": 6045.0, "taker_buy_quote": 262.9575}, {"ts": 1772320920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6134.0, "quote_volume": 266.829, "trades": 3, "taker_buy_volume": 6134.0, "taker_buy_quote": 266.829}, {"ts": 1772320980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1023.0, "quote_volume": 44.5005, "trades": 1, "taker_buy_volume": 1023.0, "taker_buy_quote": 44.5005}, {"ts": 1772321040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1033.0, "quote_volume": 44.9355, "trades": 1, "taker_buy_volume": 1033.0, "taker_buy_quote": 44.9355}, {"ts": 1772321100000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 11656.0, "quote_volume": 507.2265, "trades": 8, "taker_buy_volume": 11656.0, "taker_buy_quote": 507.2265}, {"ts": 1772321160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4778.0, "quote_volume": 207.843, "trades": 6, "taker_buy_volume": 4778.0, "taker_buy_quote": 207.843}, {"ts": 1772321220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1403.0, "quote_volume": 61.0305, "trades": 2, "taker_buy_volume": 1403.0, "taker_buy_quote": 61.0305}, {"ts": 1772321280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 876.0, "quote_volume": 38.106, "trades": 2, "taker_buy_volume": 876.0, "taker_buy_quote": 38.106}, {"ts": 1772321340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 741.0, "quote_volume": 32.3076, "trades": 1, "taker_buy_volume": 741.0, "taker_buy_quote": 32.3076}, {"ts": 1772321460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 852.0, "quote_volume": 37.1472, "trades": 1, "taker_buy_volume": 852.0, "taker_buy_quote": 37.1472}, {"ts": 1772321520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 6497.0, "quote_volume": 283.2692, "trades": 4, "taker_buy_volume": 3440.0, "taker_buy_quote": 149.984}, {"ts": 1772321580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 995.0, "quote_volume": 43.382, "trades": 1, "taker_buy_volume": 995.0, "taker_buy_quote": 43.382}, {"ts": 1772321700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1146.0, "quote_volume": 49.9656, "trades": 1, "taker_buy_volume": 1146.0, "taker_buy_quote": 49.9656}, {"ts": 1772321760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 15345.0, "quote_volume": 669.042, "trades": 10, "taker_buy_volume": 1270.0, "taker_buy_quote": 55.372}, {"ts": 1772321820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1025.0, "quote_volume": 44.69, "trades": 1, "taker_buy_volume": 1025.0, "taker_buy_quote": 44.69}, {"ts": 1772321940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 747.0, "quote_volume": 32.5692, "trades": 1, "taker_buy_volume": 747.0, "taker_buy_quote": 32.5692}, {"ts": 1772322060000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 11478.0, "quote_volume": 500.4108, "trades": 5, "taker_buy_volume": 1660.0, "taker_buy_quote": 72.376}, {"ts": 1772322120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 841.0, "quote_volume": 36.6676, "trades": 1, "taker_buy_volume": 841.0, "taker_buy_quote": 36.6676}, {"ts": 1772322180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 801.0, "quote_volume": 34.9236, "trades": 1, "taker_buy_volume": 801.0, "taker_buy_quote": 34.9236}, {"ts": 1772322240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 918.0, "quote_volume": 40.0248, "trades": 1, "taker_buy_volume": 918.0, "taker_buy_quote": 40.0248}, {"ts": 1772322300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 9816.0, "quote_volume": 427.9776, "trades": 5, "taker_buy_volume": 3706.0, "taker_buy_quote": 161.5816}, {"ts": 1772322360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3455.0, "quote_volume": 150.638, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 13.298}, {"ts": 1772322420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 871.0, "quote_volume": 37.9756, "trades": 2, "taker_buy_volume": 871.0, "taker_buy_quote": 37.9756}, {"ts": 1772322600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 886.0, "quote_volume": 38.6296, "trades": 2, "taker_buy_volume": 886.0, "taker_buy_quote": 38.6296}, {"ts": 1772322660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323020000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 27472.0, "quote_volume": 1195.5003, "trades": 9, "taker_buy_volume": 14883.0, "taker_buy_quote": 647.8788}, {"ts": 1772323080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 234.0, "quote_volume": 10.179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323140000, "open": 0.0436, "high": 0.0437, "low": 0.0435, "close": 0.0437, "volume": 37123.0, "quote_volume": 1618.7476, "trades": 12, "taker_buy_volume": 28611.0, "taker_buy_quote": 1248.4756}, {"ts": 1772323200000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 18345.0, "quote_volume": 799.9703, "trades": 7, "taker_buy_volume": 3307.0, "taker_buy_quote": 144.3135}, {"ts": 1772323260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 9300.0, "quote_volume": 404.55, "trades": 3, "taker_buy_volume": 3150.0, "taker_buy_quote": 137.025}, {"ts": 1772323320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 5629.0, "quote_volume": 244.8615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6300.0, "quote_volume": 274.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 342.0, "quote_volume": 14.877, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.877}, {"ts": 1772323560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 8665.0, "quote_volume": 376.9275, "trades": 6, "taker_buy_volume": 8665.0, "taker_buy_quote": 376.9275}, {"ts": 1772323680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 8546.0, "quote_volume": 371.751, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 10784.0, "quote_volume": 468.0256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323860000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 34958.0, "quote_volume": 1521.5275, "trades": 17, "taker_buy_volume": 15184.0, "taker_buy_quote": 660.486}, {"ts": 1772323920000, "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 40366.0, "quote_volume": 1758.3115, "trades": 14, "taker_buy_volume": 2024.0, "taker_buy_quote": 88.2464}, {"ts": 1772323980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 470.0, "quote_volume": 20.492, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 20.492}, {"ts": 1772324040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 280.0, "quote_volume": 12.236, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.236}, {"ts": 1772324100000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 26867.0, "quote_volume": 1175.7185, "trades": 9, "taker_buy_volume": 23740.0, "taker_buy_quote": 1039.0686}, {"ts": 1772324160000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 7653.0, "quote_volume": 335.9527, "trades": 5, "taker_buy_volume": 7386.0, "taker_buy_quote": 324.2454}, {"ts": 1772324220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 10148.0, "quote_volume": 444.4824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 321.0, "quote_volume": 14.0598, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 14.0598}, {"ts": 1772324340000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 18051.0, "quote_volume": 793.5388, "trades": 10, "taker_buy_volume": 14284.0, "taker_buy_quote": 627.8047}, {"ts": 1772324400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 6150.0, "quote_volume": 270.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324460000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 35495.0, "quote_volume": 1564.2363, "trades": 13, "taker_buy_volume": 24563.0, "taker_buy_quote": 1083.2283}, {"ts": 1772324520000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 4266.0, "quote_volume": 188.2827, "trades": 6, "taker_buy_volume": 1521.0, "taker_buy_quote": 67.2282}, {"ts": 1772324580000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 2016.0, "quote_volume": 89.0288, "trades": 3, "taker_buy_volume": 1232.0, "taker_buy_quote": 54.4544}, {"ts": 1772324640000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 8251.0, "quote_volume": 363.27, "trades": 12, "taker_buy_volume": 2332.0, "taker_buy_quote": 102.6673}, {"ts": 1772324700000, "open": 0.044, "high": 0.0441, "low": 0.0438, "close": 0.0438, "volume": 10766.0, "quote_volume": 473.2067, "trades": 3, "taker_buy_volume": 1027.0, "taker_buy_quote": 45.2907}, {"ts": 1772324760000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 2335.0, "quote_volume": 102.1736, "trades": 4, "taker_buy_volume": 1341.0, "taker_buy_quote": 58.7358}, {"ts": 1772324820000, "open": 0.0438, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 80662.0, "quote_volume": 3526.9703, "trades": 15, "taker_buy_volume": 37955.0, "taker_buy_quote": 1660.6744}, {"ts": 1772324880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1210.0, "quote_volume": 52.998, "trades": 2, "taker_buy_volume": 1210.0, "taker_buy_quote": 52.998}, {"ts": 1772324940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1855.0, "quote_volume": 81.249, "trades": 2, "taker_buy_volume": 1855.0, "taker_buy_quote": 81.249}, {"ts": 1772325000000, "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 60767.0, "quote_volume": 2648.0184, "trades": 21, "taker_buy_volume": 1695.0, "taker_buy_quote": 73.7719}, {"ts": 1772325060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1098.0, "quote_volume": 47.763, "trades": 2, "taker_buy_volume": 1098.0, "taker_buy_quote": 47.763}, {"ts": 1772325120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1403.0, "quote_volume": 61.1708, "trades": 2, "taker_buy_volume": 1403.0, "taker_buy_quote": 61.1708}, {"ts": 1772325180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1529.0, "quote_volume": 66.5115, "trades": 2, "taker_buy_volume": 1529.0, "taker_buy_quote": 66.5115}, {"ts": 1772325240000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 4395.0, "quote_volume": 190.9325, "trades": 4, "taker_buy_volume": 1895.0, "taker_buy_quote": 82.4325}, {"ts": 1772325300000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 1834.0, "quote_volume": 79.7454, "trades": 4, "taker_buy_volume": 1498.0, "taker_buy_quote": 65.163}, {"ts": 1772325360000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 1482.0, "quote_volume": 64.5461, "trades": 3, "taker_buy_volume": 1482.0, "taker_buy_quote": 64.5461}, {"ts": 1772325420000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1190.0, "quote_volume": 51.9166, "trades": 3, "taker_buy_volume": 1190.0, "taker_buy_quote": 51.9166}, {"ts": 1772325480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3150.0, "quote_volume": 137.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325540000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 62990.0, "quote_volume": 2734.7331, "trades": 14, "taker_buy_volume": 8821.0, "taker_buy_quote": 382.8314}, {"ts": 1772325600000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 23236.0, "quote_volume": 1012.3455, "trades": 10, "taker_buy_volume": 23236.0, "taker_buy_quote": 1012.3455}, {"ts": 1772325660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 10661.0, "quote_volume": 463.7535, "trades": 2, "taker_buy_volume": 3150.0, "taker_buy_quote": 137.025}, {"ts": 1772325720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 10698.0, "quote_volume": 464.2932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4732.0, "quote_volume": 204.8956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326200000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 11636.0, "quote_volume": 504.2202, "trades": 8, "taker_buy_volume": 3814.0, "taker_buy_quote": 165.5276}, {"ts": 1772326260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 561.0, "quote_volume": 24.3474, "trades": 3, "taker_buy_volume": 445.0, "taker_buy_quote": 19.313}, {"ts": 1772326320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7758.0, "quote_volume": 337.473, "trades": 3, "taker_buy_volume": 7758.0, "taker_buy_quote": 337.473}, {"ts": 1772326380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 14395.0, "quote_volume": 626.1825, "trades": 5, "taker_buy_volume": 11268.0, "taker_buy_quote": 490.158}, {"ts": 1772326440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3150.0, "quote_volume": 137.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 10699.0, "quote_volume": 465.4065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326620000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 74835.0, "quote_volume": 3245.2593, "trades": 21, "taker_buy_volume": 13874.0, "taker_buy_quote": 602.1637}, {"ts": 1772326680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 71949.0, "quote_volume": 3115.3917, "trades": 18, "taker_buy_volume": 49051.0, "taker_buy_quote": 2123.9083}, {"ts": 1772326740000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 17750.0, "quote_volume": 766.8295, "trades": 7, "taker_buy_volume": 295.0, "taker_buy_quote": 12.7735}, {"ts": 1772326800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 13498.0, "quote_volume": 583.1136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326860000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 1543.0, "quote_volume": 66.6153, "trades": 6, "taker_buy_volume": 730.0, "taker_buy_quote": 31.575}, {"ts": 1772326920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326980000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 40355.0, "quote_volume": 1739.98, "trades": 11, "taker_buy_volume": 3150.0, "taker_buy_quote": 135.765}, {"ts": 1772327040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 26826.0, "quote_volume": 1156.2006, "trades": 8, "taker_buy_volume": 6326.0, "taker_buy_quote": 272.6506}, {"ts": 1772327160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1491.0, "quote_volume": 64.4112, "trades": 2, "taker_buy_volume": 1491.0, "taker_buy_quote": 64.4112}, {"ts": 1772327280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327460000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 41754.0, "quote_volume": 1796.3252, "trades": 18, "taker_buy_volume": 3150.0, "taker_buy_quote": 135.45}, {"ts": 1772327520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327580000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 88619.0, "quote_volume": 3801.5051, "trades": 27, "taker_buy_volume": 52050.0, "taker_buy_quote": 2232.945}, {"ts": 1772327640000, "open": 0.0428, "high": 0.0429, "low": 0.0427, "close": 0.0427, "volume": 34153.0, "quote_volume": 1461.713, "trades": 18, "taker_buy_volume": 140.0, "taker_buy_quote": 6.006}, {"ts": 1772327700000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 93012.0, "quote_volume": 3974.8836, "trades": 27, "taker_buy_volume": 32157.0, "taker_buy_quote": 1375.5887}, {"ts": 1772327760000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 6397.0, "quote_volume": 273.2033, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 21.9992}, {"ts": 1772327820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327880000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 44443.0, "quote_volume": 1896.8849, "trades": 18, "taker_buy_volume": 13944.0, "taker_buy_quote": 595.4088}, {"ts": 1772327940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 12255.0, "quote_volume": 523.2885, "trades": 2, "taker_buy_volume": 12255.0, "taker_buy_quote": 523.2885}, {"ts": 1772328000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 570.0, "quote_volume": 24.396, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 24.396}, {"ts": 1772328180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 20032.0, "quote_volume": 859.3728, "trades": 7, "taker_buy_volume": 8922.0, "taker_buy_quote": 382.7538}, {"ts": 1772328300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 272.0, "quote_volume": 11.6688, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.6688}, {"ts": 1772328360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1423.0, "quote_volume": 61.189, "trades": 2, "taker_buy_volume": 1423.0, "taker_buy_quote": 61.189}, {"ts": 1772328420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 15547.0, "quote_volume": 666.9663, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 343.0, "quote_volume": 14.7147, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.7147}, {"ts": 1772328540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 320.0, "quote_volume": 13.728, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.728}, {"ts": 1772328840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 9839.0, "quote_volume": 423.077, "trades": 3, "taker_buy_volume": 9839.0, "taker_buy_quote": 423.077}, {"ts": 1772328900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 8158.0, "quote_volume": 351.6098, "trades": 3, "taker_buy_volume": 658.0, "taker_buy_quote": 28.3598}, {"ts": 1772328960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 11375.0, "quote_volume": 491.1555, "trades": 15, "taker_buy_volume": 7852.0, "taker_buy_quote": 338.9619}, {"ts": 1772329080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 400.0, "quote_volume": 17.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 274.0, "quote_volume": 11.8642, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.8642}, {"ts": 1772329380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7714.0, "quote_volume": 334.0162, "trades": 2, "taker_buy_volume": 7714.0, "taker_buy_quote": 334.0162}, {"ts": 1772329560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 486.0, "quote_volume": 21.0438, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 21.0438}, {"ts": 1772329620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329680000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 2674.0, "quote_volume": 116.293, "trades": 5, "taker_buy_volume": 650.0, "taker_buy_quote": 28.249}, {"ts": 1772329740000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 32060.0, "quote_volume": 1395.9927, "trades": 12, "taker_buy_volume": 13518.0, "taker_buy_quote": 588.7338}, {"ts": 1772329800000, "open": 0.0437, "high": 0.0439, "low": 0.0436, "close": 0.0439, "volume": 8860.0, "quote_volume": 387.9564, "trades": 8, "taker_buy_volume": 7194.0, "taker_buy_quote": 315.1024}, {"ts": 1772329860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329920000, "open": 0.0438, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 7888.0, "quote_volume": 345.4547, "trades": 4, "taker_buy_volume": 615.0, "taker_buy_quote": 26.9985}, {"ts": 1772329980000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 25886.0, "quote_volume": 1136.798, "trades": 8, "taker_buy_volume": 876.0, "taker_buy_quote": 38.544}, {"ts": 1772330040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 31302.0, "quote_volume": 1367.8974, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 311.0, "quote_volume": 13.5907, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 13.5907}, {"ts": 1772330220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330280000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330340000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 807.0, "quote_volume": 35.2916, "trades": 3, "taker_buy_volume": 807.0, "taker_buy_quote": 35.2916}, {"ts": 1772330400000, "open": 0.0439, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 79723.0, "quote_volume": 3497.3688, "trades": 25, "taker_buy_volume": 41318.0, "taker_buy_quote": 1814.5904}, {"ts": 1772330460000, "open": 0.0438, "high": 0.0441, "low": 0.0438, "close": 0.0441, "volume": 66849.0, "quote_volume": 2940.9949, "trades": 27, "taker_buy_volume": 59961.0, "taker_buy_quote": 2638.0689}, {"ts": 1772330520000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 1896.0, "quote_volume": 83.5378, "trades": 4, "taker_buy_volume": 1138.0, "taker_buy_quote": 50.1858}, {"ts": 1772330580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 68200.0, "quote_volume": 3014.44, "trades": 10, "taker_buy_volume": 32179.0, "taker_buy_quote": 1422.3118}, {"ts": 1772330640000, "open": 0.0442, "high": 0.0444, "low": 0.0442, "close": 0.0444, "volume": 123805.0, "quote_volume": 5491.5748, "trades": 35, "taker_buy_volume": 55261.0, "taker_buy_quote": 2451.3773}, {"ts": 1772330700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3605.0, "quote_volume": 160.4225, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 137.95}, {"ts": 1772330760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4751.0, "quote_volume": 211.4195, "trades": 3, "taker_buy_volume": 2794.0, "taker_buy_quote": 124.333}, {"ts": 1772330820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 223.0, "quote_volume": 9.9235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9238.0, "quote_volume": 410.1672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330940000, "open": 0.0443, "high": 0.0448, "low": 0.0443, "close": 0.0446, "volume": 260035.0, "quote_volume": 11595.6216, "trades": 72, "taker_buy_volume": 215628.0, "taker_buy_quote": 9616.1819}, {"ts": 1772331000000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 12594.0, "quote_volume": 560.137, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331060000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 850.0, "quote_volume": 37.8112, "trades": 3, "taker_buy_volume": 712.0, "taker_buy_quote": 31.684}, {"ts": 1772331120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 442.0, "quote_volume": 19.669, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 19.669}, {"ts": 1772331180000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 20048.0, "quote_volume": 891.7698, "trades": 8, "taker_buy_volume": 16386.0, "taker_buy_quote": 729.177}, {"ts": 1772331240000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6420.0, "quote_volume": 286.332, "trades": 4, "taker_buy_volume": 4206.0, "taker_buy_quote": 187.5876}, {"ts": 1772331300000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 27892.0, "quote_volume": 1245.6951, "trades": 13, "taker_buy_volume": 12833.0, "taker_buy_quote": 573.6351}, {"ts": 1772331360000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 999.0, "quote_volume": 44.4555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5151.0, "quote_volume": 229.2195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 839.0, "quote_volume": 37.3355, "trades": 1, "taker_buy_volume": 839.0, "taker_buy_quote": 37.3355}, {"ts": 1772331720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 7506.0, "quote_volume": 334.017, "trades": 3, "taker_buy_volume": 7506.0, "taker_buy_quote": 334.017}, {"ts": 1772331780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331840000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 344.0, "quote_volume": 15.2736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331900000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2400.0, "quote_volume": 106.56, "trades": 1, "taker_buy_volume": 2400.0, "taker_buy_quote": 106.56}, {"ts": 1772331960000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 13998.0, "quote_volume": 621.5341, "trades": 4, "taker_buy_volume": 13998.0, "taker_buy_quote": 621.5341}, {"ts": 1772332020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332080000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 454.0, "quote_volume": 20.203, "trades": 1, "taker_buy_volume": 454.0, "taker_buy_quote": 20.203}, {"ts": 1772332140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 68729.0, "quote_volume": 3058.4405, "trades": 65, "taker_buy_volume": 1958.0, "taker_buy_quote": 87.131}, {"ts": 1772332320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9120.0, "quote_volume": 404.928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 7347.0, "quote_volume": 326.2068, "trades": 4, "taker_buy_volume": 7347.0, "taker_buy_quote": 326.2068}, {"ts": 1772332500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4541.0, "quote_volume": 201.1663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 152.0, "quote_volume": 6.7336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332740000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 7341.0, "quote_volume": 325.9404, "trades": 3, "taker_buy_volume": 7341.0, "taker_buy_quote": 325.9404}, {"ts": 1772332800000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4678.0, "quote_volume": 207.2354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332980000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4024.0, "quote_volume": 178.6656, "trades": 2, "taker_buy_volume": 4024.0, "taker_buy_quote": 178.6656}, {"ts": 1772333040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333160000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333220000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333280000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 100585.0, "quote_volume": 4462.7917, "trades": 38, "taker_buy_volume": 4196.0, "taker_buy_quote": 185.9874}, {"ts": 1772333340000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 27622.0, "quote_volume": 1226.9503, "trades": 8, "taker_buy_volume": 27622.0, "taker_buy_quote": 1226.9503}, {"ts": 1772333400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 56415.0, "quote_volume": 2504.826, "trades": 60, "taker_buy_volume": 3013.0, "taker_buy_quote": 133.7772}, {"ts": 1772333820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3100.0, "quote_volume": 137.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 7309.0, "quote_volume": 323.7887, "trades": 3, "taker_buy_volume": 7309.0, "taker_buy_quote": 323.7887}, {"ts": 1772333940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3340.0, "quote_volume": 147.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 7209.0, "quote_volume": 319.3587, "trades": 4, "taker_buy_volume": 7209.0, "taker_buy_quote": 319.3587}, {"ts": 1772334120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 300.0, "quote_volume": 13.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334360000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 18609.0, "quote_volume": 823.2182, "trades": 11, "taker_buy_volume": 18609.0, "taker_buy_quote": 823.2182}, {"ts": 1772334420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 7700.0, "quote_volume": 340.34, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 19902.0, "quote_volume": 879.6684, "trades": 9, "taker_buy_volume": 19902.0, "taker_buy_quote": 879.6684}, {"ts": 1772334600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 129.0, "quote_volume": 5.7018, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 5.7018}, {"ts": 1772334960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 5193.0, "quote_volume": 229.5306, "trades": 3, "taker_buy_volume": 5193.0, "taker_buy_quote": 229.5306}, {"ts": 1772335080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335140000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 13559.0, "quote_volume": 597.9812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 387.0, "quote_volume": 17.1054, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 17.1054}, {"ts": 1772335320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2004.0, "quote_volume": 88.3764, "trades": 1, "taker_buy_volume": 2004.0, "taker_buy_quote": 88.3764}, {"ts": 1772335440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335620000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 25635.0, "quote_volume": 1131.4101, "trades": 10, "taker_buy_volume": 15582.0, "taker_buy_quote": 688.0728}, {"ts": 1772335680000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 67181.0, "quote_volume": 2974.2772, "trades": 17, "taker_buy_volume": 67181.0, "taker_buy_quote": 2974.2772}, {"ts": 1772335740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 156.0, "quote_volume": 6.8952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335920000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 105008.0, "quote_volume": 4639.3736, "trades": 120, "taker_buy_volume": 1535.0, "taker_buy_quote": 67.847}, {"ts": 1772335980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3150.0, "quote_volume": 138.915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3445.0, "quote_volume": 151.9245, "trades": 5, "taker_buy_volume": 3445.0, "taker_buy_quote": 151.9245}, {"ts": 1772336700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 5258.0, "quote_volume": 231.8778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336880000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 4403.0, "quote_volume": 193.7095, "trades": 6, "taker_buy_volume": 4178.0, "taker_buy_quote": 183.832}, {"ts": 1772336940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 6263.0, "quote_volume": 275.572, "trades": 4, "taker_buy_volume": 6263.0, "taker_buy_quote": 275.572}, {"ts": 1772337060000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 57735.0, "quote_volume": 2536.8336, "trades": 10, "taker_buy_volume": 1012.0, "taker_buy_quote": 44.528}, {"ts": 1772337120000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 55063.0, "quote_volume": 2413.3402, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 24548.0, "quote_volume": 1075.2024, "trades": 8, "taker_buy_volume": 13060.0, "taker_buy_quote": 572.028}, {"ts": 1772337240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3088.0, "quote_volume": 134.9456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 23983.0, "quote_volume": 1048.0571, "trades": 7, "taker_buy_volume": 299.0, "taker_buy_quote": 13.0663}, {"ts": 1772337360000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3425.0, "quote_volume": 149.6725, "trades": 2, "taker_buy_volume": 3425.0, "taker_buy_quote": 149.6725}, {"ts": 1772337420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 16581.0, "quote_volume": 724.5897, "trades": 5, "taker_buy_volume": 16581.0, "taker_buy_quote": 724.5897}, {"ts": 1772337480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3068.0, "quote_volume": 134.0716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 315.0, "quote_volume": 13.797, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 13.797}, {"ts": 1772337660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 17429.0, "quote_volume": 765.1331, "trades": 7, "taker_buy_volume": 17429.0, "taker_buy_quote": 765.1331}, {"ts": 1772337720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3875.0, "quote_volume": 170.1125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 2278.0, "quote_volume": 100.0042, "trades": 1, "taker_buy_volume": 2278.0, "taker_buy_quote": 100.0042}, {"ts": 1772337960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 36988.0, "quote_volume": 1620.0744, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8195.0, "quote_volume": 358.1215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 359.0, "quote_volume": 15.7242, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.7242}, {"ts": 1772338200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2000.0, "quote_volume": 87.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 87.6}, {"ts": 1772338380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 7392.0, "quote_volume": 323.0304, "trades": 3, "taker_buy_volume": 7050.0, "taker_buy_quote": 308.085}, {"ts": 1772338560000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 31318.0, "quote_volume": 1364.0563, "trades": 12, "taker_buy_volume": 284.0, "taker_buy_quote": 12.354}, {"ts": 1772338620000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 1865.0, "quote_volume": 80.9915, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 21.9675}, {"ts": 1772338680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3291.0, "quote_volume": 143.1585, "trades": 3, "taker_buy_volume": 3291.0, "taker_buy_quote": 143.1585}, {"ts": 1772338860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 288.0, "quote_volume": 12.528, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 12.528}, {"ts": 1772338980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 270.0, "quote_volume": 11.772, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.772}, {"ts": 1772339160000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 1883.0, "quote_volume": 81.9852, "trades": 2, "taker_buy_volume": 747.0, "taker_buy_quote": 32.5692}, {"ts": 1772339220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5486.0, "quote_volume": 239.1896, "trades": 3, "taker_buy_volume": 2456.0, "taker_buy_quote": 107.0816}, {"ts": 1772339460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3495.0, "quote_volume": 152.382, "trades": 2, "taker_buy_volume": 3495.0, "taker_buy_quote": 152.382}, {"ts": 1772339520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 12177.0, "quote_volume": 532.1349, "trades": 3, "taker_buy_volume": 12177.0, "taker_buy_quote": 532.1349}, {"ts": 1772339880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4212.0, "quote_volume": 184.0644, "trades": 2, "taker_buy_volume": 4212.0, "taker_buy_quote": 184.0644}, {"ts": 1772340060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 711.0, "quote_volume": 31.1418, "trades": 1, "taker_buy_volume": 711.0, "taker_buy_quote": 31.1418}, {"ts": 1772340300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3013.0, "quote_volume": 131.9694, "trades": 2, "taker_buy_volume": 3013.0, "taker_buy_quote": 131.9694}, {"ts": 1772340600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 16923.0, "quote_volume": 741.2274, "trades": 11, "taker_buy_volume": 15847.0, "taker_buy_quote": 694.0986}, {"ts": 1772341200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3701.0, "quote_volume": 162.1038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2889.0, "quote_volume": 126.5382, "trades": 5, "taker_buy_volume": 305.0, "taker_buy_quote": 13.359}, {"ts": 1772341740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 305.0, "quote_volume": 13.359, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 13.359}, {"ts": 1772342460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 472.0, "quote_volume": 20.7208, "trades": 1, "taker_buy_volume": 472.0, "taker_buy_quote": 20.7208}, {"ts": 1772343000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 233.0, "quote_volume": 10.2287, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.2287}, {"ts": 1772343420000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 598.0, "quote_volume": 26.1555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8026.0, "quote_volume": 350.7362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 6553.0, "quote_volume": 286.3661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 848.0, "quote_volume": 37.0576, "trades": 1, "taker_buy_volume": 848.0, "taker_buy_quote": 37.0576}, {"ts": 1772344560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 5489.0, "quote_volume": 239.8693, "trades": 2, "taker_buy_volume": 5489.0, "taker_buy_quote": 239.8693}, {"ts": 1772344620000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 98705.0, "quote_volume": 4304.5226, "trades": 14, "taker_buy_volume": 6696.0, "taker_buy_quote": 292.6152}, {"ts": 1772344680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344800000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1981.0, "quote_volume": 86.5697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345160000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 7527.0, "quote_volume": 328.1944, "trades": 6, "taker_buy_volume": 4250.0, "taker_buy_quote": 185.3172}, {"ts": 1772345220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 0.0436, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 68475.0, "quote_volume": 2984.4166, "trades": 17, "taker_buy_volume": 53791.0, "taker_buy_quote": 2345.3626}, {"ts": 1772345460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 21801.0, "quote_volume": 948.3435, "trades": 14, "taker_buy_volume": 21801.0, "taker_buy_quote": 948.3435}, {"ts": 1772345520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 436.0, "quote_volume": 19.0096, "trades": 2, "taker_buy_volume": 436.0, "taker_buy_quote": 19.0096}, {"ts": 1772345580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 8535.0, "quote_volume": 372.126, "trades": 4, "taker_buy_volume": 8535.0, "taker_buy_quote": 372.126}, {"ts": 1772345760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 7399.0, "quote_volume": 322.5964, "trades": 6, "taker_buy_volume": 1208.0, "taker_buy_quote": 52.6688}, {"ts": 1772345820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 400.0, "quote_volume": 17.48, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 17.48}, {"ts": 1772345880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 809.0, "quote_volume": 35.2724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 6150.0, "quote_volume": 268.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3769.0, "quote_volume": 164.3284, "trades": 2, "taker_buy_volume": 3769.0, "taker_buy_quote": 164.3284}, {"ts": 1772346360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1178.0, "quote_volume": 51.243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 279.0, "quote_volume": 12.1644, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.1644}, {"ts": 1772346480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 59867.0, "quote_volume": 2592.6277, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 22085.0, "quote_volume": 954.072, "trades": 9, "taker_buy_volume": 4154.0, "taker_buy_quote": 179.4528}, {"ts": 1772347080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 9869.0, "quote_volume": 426.3408, "trades": 6, "taker_buy_volume": 3900.0, "taker_buy_quote": 168.48}, {"ts": 1772347380000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 99386.0, "quote_volume": 4303.0702, "trades": 15, "taker_buy_volume": 99386.0, "taker_buy_quote": 4303.0702}, {"ts": 1772347440000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 9840.0, "quote_volume": 426.0284, "trades": 6, "taker_buy_volume": 9404.0, "taker_buy_quote": 407.1932}, {"ts": 1772347500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 14465.0, "quote_volume": 626.3345, "trades": 5, "taker_buy_volume": 8172.0, "taker_buy_quote": 353.8476}, {"ts": 1772347560000, "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 75949.0, "quote_volume": 3295.1147, "trades": 26, "taker_buy_volume": 66370.0, "taker_buy_quote": 2880.344}, {"ts": 1772347620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 377.0, "quote_volume": 16.3618, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 16.3618}, {"ts": 1772347920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.0435, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 43207.0, "quote_volume": 1881.1104, "trades": 22, "taker_buy_volume": 35885.0, "taker_buy_quote": 1562.2884}, {"ts": 1772348340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 18919.0, "quote_volume": 822.9765, "trades": 9, "taker_buy_volume": 12492.0, "taker_buy_quote": 543.402}, {"ts": 1772349120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 10053.0, "quote_volume": 437.3055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349180000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 518.0, "quote_volume": 22.5162, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 15.225}, {"ts": 1772349240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 157.0, "quote_volume": 6.8138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 157.0, "quote_volume": 6.8138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 115.0, "quote_volume": 5.0025, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 5.0025}, {"ts": 1772349660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3342.0, "quote_volume": 145.377, "trades": 3, "taker_buy_volume": 3342.0, "taker_buy_quote": 145.377}, {"ts": 1772349720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349900000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 2474.0, "quote_volume": 107.8491, "trades": 2, "taker_buy_volume": 2301.0, "taker_buy_quote": 100.3236}, {"ts": 1772349960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6248.0, "quote_volume": 271.788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350020000, "open": 0.0435, "high": 0.0439, "low": 0.0435, "close": 0.0438, "volume": 75141.0, "quote_volume": 3285.0699, "trades": 31, "taker_buy_volume": 57666.0, "taker_buy_quote": 2518.5886}, {"ts": 1772350080000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 43092.0, "quote_volume": 1894.625, "trades": 10, "taker_buy_volume": 29383.0, "taker_buy_quote": 1291.429}, {"ts": 1772350140000, "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 222640.0, "quote_volume": 9826.8858, "trades": 61, "taker_buy_volume": 188871.0, "taker_buy_quote": 8336.7279}, {"ts": 1772350200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3427.0, "quote_volume": 151.1307, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 12.2157}, {"ts": 1772350260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 439.0, "quote_volume": 19.3599, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 5.6007}, {"ts": 1772350380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1134.0, "quote_volume": 50.0094, "trades": 3, "taker_buy_volume": 1134.0, "taker_buy_quote": 50.0094}, {"ts": 1772350560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3478.0, "quote_volume": 153.3798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 10421.0, "quote_volume": 460.6082, "trades": 5, "taker_buy_volume": 7271.0, "taker_buy_quote": 321.3782}, {"ts": 1772351040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 6942.0, "quote_volume": 306.8364, "trades": 3, "taker_buy_volume": 6942.0, "taker_buy_quote": 306.8364}, {"ts": 1772351160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 5280.0, "quote_volume": 233.904, "trades": 4, "taker_buy_volume": 5280.0, "taker_buy_quote": 233.904}, {"ts": 1772351280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6312.0, "quote_volume": 279.6216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2644.0, "quote_volume": 117.1292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351700000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 7785.0, "quote_volume": 344.8891, "trades": 8, "taker_buy_volume": 7648.0, "taker_buy_quote": 338.82}, {"ts": 1772351760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 666.0, "quote_volume": 29.5704, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 29.5704}, {"ts": 1772351820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 10533.0, "quote_volume": 468.7185, "trades": 5, "taker_buy_volume": 10028.0, "taker_buy_quote": 446.246}, {"ts": 1772351880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 608.0, "quote_volume": 27.056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352000000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2000.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 3269.0, "quote_volume": 145.4974, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.9974}, {"ts": 1772352240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352300000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 42528.0, "quote_volume": 1888.684, "trades": 67, "taker_buy_volume": 4408.0, "taker_buy_quote": 196.156}, {"ts": 1772352360000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 69347.0, "quote_volume": 3084.6535, "trades": 17, "taker_buy_volume": 69347.0, "taker_buy_quote": 3084.6535}, {"ts": 1772352420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3987.0, "quote_volume": 177.8202, "trades": 6, "taker_buy_volume": 3987.0, "taker_buy_quote": 177.8202}, {"ts": 1772352480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7667.0, "quote_volume": 341.9482, "trades": 14, "taker_buy_volume": 7509.0, "taker_buy_quote": 334.9014}, {"ts": 1772352720000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 10352.0, "quote_volume": 461.6857, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352780000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 456.0, "quote_volume": 20.3376, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 7.9834}, {"ts": 1772352840000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 7052.0, "quote_volume": 314.5192, "trades": 8, "taker_buy_volume": 4168.0, "taker_buy_quote": 185.8928}, {"ts": 1772353080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353140000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2650.0, "quote_volume": 117.925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2345.0, "quote_volume": 104.3525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353260000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353320000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3150.0, "quote_volume": 139.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353380000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4197.0, "quote_volume": 186.3468, "trades": 2, "taker_buy_volume": 4197.0, "taker_buy_quote": 186.3468}, {"ts": 1772353440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 751.0, "quote_volume": 33.3444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 299.0, "quote_volume": 13.2457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 4580.0, "quote_volume": 203.4667, "trades": 3, "taker_buy_volume": 4580.0, "taker_buy_quote": 203.4667}, {"ts": 1772353740000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354040000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 7777.0, "quote_volume": 345.2988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354100000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 269.0, "quote_volume": 11.9705, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.9705}, {"ts": 1772354220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 179.0, "quote_volume": 7.9655, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 7.9655}, {"ts": 1772354640000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1252.0, "quote_volume": 55.714, "trades": 2, "taker_buy_volume": 1252.0, "taker_buy_quote": 55.714}, {"ts": 1772354700000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 6733.0, "quote_volume": 299.9506, "trades": 5, "taker_buy_volume": 6733.0, "taker_buy_quote": 299.9506}, {"ts": 1772354760000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354820000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 336.0, "quote_volume": 14.9856, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 14.9856}, {"ts": 1772354880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354940000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 6718.0, "quote_volume": 298.2792, "trades": 2, "taker_buy_volume": 6718.0, "taker_buy_quote": 298.2792}, {"ts": 1772355060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355120000, "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.0441, "volume": 7378.0, "quote_volume": 325.0851, "trades": 6, "taker_buy_volume": 3751.0, "taker_buy_quote": 165.4443}, {"ts": 1772355180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 619.0, "quote_volume": 27.2979, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 27.2979}, {"ts": 1772355240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 785.0, "quote_volume": 34.6185, "trades": 2, "taker_buy_volume": 785.0, "taker_buy_quote": 34.6185}, {"ts": 1772355360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 296.0, "quote_volume": 13.0536, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.0536}, {"ts": 1772355420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355480000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 4800.0, "quote_volume": 211.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 302.0, "quote_volume": 13.288, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 13.288}, {"ts": 1772355600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3150.0, "quote_volume": 138.285, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 138.285}, {"ts": 1772355660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355720000, "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 44476.0, "quote_volume": 1953.0078, "trades": 19, "taker_buy_volume": 21559.0, "taker_buy_quote": 946.616}, {"ts": 1772355780000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 7074.0, "quote_volume": 311.8348, "trades": 5, "taker_buy_volume": 6074.0, "taker_buy_quote": 267.8348}, {"ts": 1772355840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 5755.0, "quote_volume": 253.7955, "trades": 3, "taker_buy_volume": 5755.0, "taker_buy_quote": 253.7955}, {"ts": 1772355900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 11136.0, "quote_volume": 489.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 11127.0, "quote_volume": 489.588, "trades": 4, "taker_buy_volume": 9611.0, "taker_buy_quote": 422.884}, {"ts": 1772356080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356140000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5152.0, "quote_volume": 227.1721, "trades": 3, "taker_buy_volume": 5152.0, "taker_buy_quote": 227.1721}, {"ts": 1772356200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356380000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 12328.0, "quote_volume": 542.121, "trades": 10, "taker_buy_volume": 2918.0, "taker_buy_quote": 128.392}, {"ts": 1772356440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 246.0, "quote_volume": 10.824, "trades": 3, "taker_buy_volume": 246.0, "taker_buy_quote": 10.824}, {"ts": 1772356500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 258.0, "quote_volume": 11.352, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 11.352}, {"ts": 1772356560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 574.0, "quote_volume": 25.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356620000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 436.0, "quote_volume": 19.2119, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3039}, {"ts": 1772356680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 332.0, "quote_volume": 14.608, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 14.608}, {"ts": 1772356740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 2249.0, "quote_volume": 98.7311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 487.0, "quote_volume": 21.428, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 21.428}, {"ts": 1772356980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 238.0, "quote_volume": 10.4482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 710.0, "quote_volume": 31.098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 314.0, "quote_volume": 13.7846, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 13.7846}, {"ts": 1772357280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2317.0, "quote_volume": 101.4846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1029.0, "quote_volume": 44.8644, "trades": 4, "taker_buy_volume": 345.0, "taker_buy_quote": 15.042}, {"ts": 1772357760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 505.0, "quote_volume": 22.0685, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 22.0685}, {"ts": 1772357820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357940000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 27151.0, "quote_volume": 1178.6815, "trades": 9, "taker_buy_volume": 2830.0, "taker_buy_quote": 122.822}, {"ts": 1772358000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 298.0, "quote_volume": 12.963, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.963}, {"ts": 1772358060000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 8301.0, "quote_volume": 360.6094, "trades": 4, "taker_buy_volume": 3460.0, "taker_buy_quote": 150.51}, {"ts": 1772358120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 156.0, "quote_volume": 6.7704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358360000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 330.0, "quote_volume": 14.3338, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 5.133}, {"ts": 1772358420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358480000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 4934.0, "quote_volume": 214.1196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 327.0, "quote_volume": 14.2245, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.2245}, {"ts": 1772358660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 154.0, "quote_volume": 6.6836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 319.0, "quote_volume": 13.8446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 241.0, "quote_volume": 10.4594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359380000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 3397.0, "quote_volume": 147.2076, "trades": 5, "taker_buy_volume": 138.0, "taker_buy_quote": 5.9754}, {"ts": 1772359440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 272.0, "quote_volume": 11.7776, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.7776}, {"ts": 1772359500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 173.0, "quote_volume": 7.4909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 264.0, "quote_volume": 11.4312, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.4312}, {"ts": 1772359680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 260.0, "quote_volume": 11.258, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.258}, {"ts": 1772359800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6820.0, "quote_volume": 295.306, "trades": 14, "taker_buy_volume": 6820.0, "taker_buy_quote": 295.306}, {"ts": 1772359860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 14933.0, "quote_volume": 646.5989, "trades": 11, "taker_buy_volume": 14933.0, "taker_buy_quote": 646.5989}, {"ts": 1772359980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 620.0, "quote_volume": 26.846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 734.0, "quote_volume": 31.7822, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.8683}, {"ts": 1772360520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 295.0, "quote_volume": 12.7735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2269.0, "quote_volume": 98.4746, "trades": 8, "taker_buy_volume": 2269.0, "taker_buy_quote": 98.4746}, {"ts": 1772360940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 12128.0, "quote_volume": 526.3552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361000000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 546.0, "quote_volume": 23.6722, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 13.1936}, {"ts": 1772361060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361240000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 22122.0, "quote_volume": 958.8348, "trades": 17, "taker_buy_volume": 5408.0, "taker_buy_quote": 234.7072}, {"ts": 1772361300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2711.0, "quote_volume": 117.6574, "trades": 9, "taker_buy_volume": 2711.0, "taker_buy_quote": 117.6574}, {"ts": 1772361360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1216.0, "quote_volume": 52.7744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 548.0, "quote_volume": 23.7832, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 11.1972}, {"ts": 1772361540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 6589.0, "quote_volume": 285.9626, "trades": 12, "taker_buy_volume": 5625.0, "taker_buy_quote": 244.125}, {"ts": 1772361720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 734.0, "quote_volume": 31.8556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 10933.0, "quote_volume": 474.4922, "trades": 5, "taker_buy_volume": 10933.0, "taker_buy_quote": 474.4922}, {"ts": 1772361960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362140000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 16055.0, "quote_volume": 696.6935, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 290.0, "quote_volume": 12.557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4157.0, "quote_volume": 179.9981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6434.0, "quote_volume": 278.5922, "trades": 13, "taker_buy_volume": 6434.0, "taker_buy_quote": 278.5922}, {"ts": 1772363040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3467.0, "quote_volume": 150.1211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363400000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 30406.0, "quote_volume": 1320.8602, "trades": 20, "taker_buy_volume": 29814.0, "taker_buy_quote": 1295.1674}, {"ts": 1772363460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 302.0, "quote_volume": 13.137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3555.0, "quote_volume": 154.998, "trades": 3, "taker_buy_volume": 3428.0, "taker_buy_quote": 149.4608}, {"ts": 1772363820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1670.0, "quote_volume": 72.812, "trades": 6, "taker_buy_volume": 1670.0, "taker_buy_quote": 72.812}, {"ts": 1772364000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 127.0, "quote_volume": 5.5372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1006.0, "quote_volume": 43.8616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364300000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 76628.0, "quote_volume": 3348.2011, "trades": 15, "taker_buy_volume": 75622.0, "taker_buy_quote": 3304.3395}, {"ts": 1772364360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 722.0, "quote_volume": 31.4792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4866.0, "quote_volume": 212.6442, "trades": 6, "taker_buy_volume": 3940.0, "taker_buy_quote": 172.178}, {"ts": 1772364480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4705.0, "quote_volume": 205.6085, "trades": 3, "taker_buy_volume": 3474.0, "taker_buy_quote": 151.8138}, {"ts": 1772364540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 183.0, "quote_volume": 7.9971, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.9971}, {"ts": 1772364600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4357.0, "quote_volume": 190.4009, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 14.8143}, {"ts": 1772364720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 12344.0, "quote_volume": 538.1984, "trades": 5, "taker_buy_volume": 182.0, "taker_buy_quote": 7.9352}, {"ts": 1772364840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 10418.0, "quote_volume": 453.183, "trades": 4, "taker_buy_volume": 10418.0, "taker_buy_quote": 453.183}, {"ts": 1772364900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 183.0, "quote_volume": 7.9788, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.9788}, {"ts": 1772364960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365020000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 1630.0, "quote_volume": 70.9227, "trades": 2, "taker_buy_volume": 177.0, "taker_buy_quote": 7.7172}, {"ts": 1772365080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 167.0, "quote_volume": 7.2812, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 7.2812}, {"ts": 1772365140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365200000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 7092.0, "quote_volume": 309.2299, "trades": 5, "taker_buy_volume": 7092.0, "taker_buy_quote": 309.2299}, {"ts": 1772365260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3150.0, "quote_volume": 137.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 3320.0, "quote_volume": 144.4394, "trades": 3, "taker_buy_volume": 194.0, "taker_buy_quote": 8.4584}, {"ts": 1772365500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 303.0, "quote_volume": 13.1805, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 13.1805}, {"ts": 1772365560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 6869.0, "quote_volume": 299.4884, "trades": 4, "taker_buy_volume": 6869.0, "taker_buy_quote": 299.4884}, {"ts": 1772365620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 339.0, "quote_volume": 14.7804, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 14.7804}, {"ts": 1772365680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 8948.0, "quote_volume": 390.1328, "trades": 13, "taker_buy_volume": 5798.0, "taker_buy_quote": 252.7928}, {"ts": 1772365740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 340.0, "quote_volume": 14.824, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 14.824}, {"ts": 1772365860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 169.0, "quote_volume": 7.3684, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 7.3684}, {"ts": 1772365980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 183.0, "quote_volume": 7.9788, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 7.9788}, {"ts": 1772366040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 350.0, "quote_volume": 15.26, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 15.26}, {"ts": 1772366160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 184.0, "quote_volume": 8.0224, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 8.0224}, {"ts": 1772366280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 345.0, "quote_volume": 15.042, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 15.042}, {"ts": 1772366460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 194.0, "quote_volume": 8.4584, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.4584}, {"ts": 1772366520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 176.0, "quote_volume": 7.6736, "trades": 2, "taker_buy_volume": 176.0, "taker_buy_quote": 7.6736}, {"ts": 1772366640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 154.0, "quote_volume": 6.7144, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.7144}, {"ts": 1772366700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 44722.0, "quote_volume": 1945.407, "trades": 16, "taker_buy_volume": 14588.0, "taker_buy_quote": 634.578}, {"ts": 1772366760000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 5087.0, "quote_volume": 221.3036, "trades": 9, "taker_buy_volume": 5087.0, "taker_buy_quote": 221.3036}, {"ts": 1772366820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 171.0, "quote_volume": 7.4556, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.4556}, {"ts": 1772366880000, "open": 0.0436, "high": 0.0439, "low": 0.0436, "close": 0.0438, "volume": 73479.0, "quote_volume": 3216.3675, "trades": 27, "taker_buy_volume": 61574.0, "taker_buy_quote": 2695.0615}, {"ts": 1772366940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1817.0, "quote_volume": 79.5846, "trades": 3, "taker_buy_volume": 1817.0, "taker_buy_quote": 79.5846}, {"ts": 1772367000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1669.0, "quote_volume": 73.2691, "trades": 6, "taker_buy_volume": 1669.0, "taker_buy_quote": 73.2691}, {"ts": 1772367120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 19898.0, "quote_volume": 875.512, "trades": 17, "taker_buy_volume": 17413.0, "taker_buy_quote": 766.172}, {"ts": 1772367180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 19408.0, "quote_volume": 853.952, "trades": 18, "taker_buy_volume": 6707.0, "taker_buy_quote": 295.108}, {"ts": 1772367240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1112.0, "quote_volume": 48.8168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367300000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 31569.0, "quote_volume": 1384.3891, "trades": 11, "taker_buy_volume": 220.0, "taker_buy_quote": 9.636}, {"ts": 1772367360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 143.0, "quote_volume": 6.2491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 18703.0, "quote_volume": 819.1914, "trades": 16, "taker_buy_volume": 18703.0, "taker_buy_quote": 819.1914}, {"ts": 1772367720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 6150.0, "quote_volume": 269.37, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 789.0, "quote_volume": 34.5582, "trades": 3, "taker_buy_volume": 789.0, "taker_buy_quote": 34.5582}, {"ts": 1772367840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 13486.0, "quote_volume": 590.6868, "trades": 6, "taker_buy_volume": 7336.0, "taker_buy_quote": 321.3168}, {"ts": 1772367900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 8347.0, "quote_volume": 365.5986, "trades": 5, "taker_buy_volume": 7336.0, "taker_buy_quote": 321.3168}, {"ts": 1772367960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 483.0, "quote_volume": 21.1071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 228.0, "quote_volume": 9.9636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 17733.0, "quote_volume": 774.9321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 354.0, "quote_volume": 15.4344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 16201.0, "quote_volume": 707.9837, "trades": 20, "taker_buy_volume": 14193.0, "taker_buy_quote": 620.2341}, {"ts": 1772368260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3000.0, "quote_volume": 130.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368620000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 68477.0, "quote_volume": 2975.9486, "trades": 32, "taker_buy_volume": 13654.0, "taker_buy_quote": 593.949}, {"ts": 1772368680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 296.0, "quote_volume": 12.876, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.876}, {"ts": 1772368740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5582.0, "quote_volume": 243.3752, "trades": 10, "taker_buy_volume": 5582.0, "taker_buy_quote": 243.3752}, {"ts": 1772368800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 171.0, "quote_volume": 7.4556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 155.0, "quote_volume": 6.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369160000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 6017.0, "quote_volume": 262.0412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 166.0, "quote_volume": 7.2044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3000.0, "quote_volume": 130.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 345.0, "quote_volume": 14.9385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 10765.0, "quote_volume": 466.1245, "trades": 5, "taker_buy_volume": 7050.0, "taker_buy_quote": 305.265}, {"ts": 1772369640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 369.0, "quote_volume": 16.0146, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 16.0146}, {"ts": 1772369700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 366.0, "quote_volume": 15.8478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 178.0, "quote_volume": 7.7074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7323.0, "quote_volume": 317.0859, "trades": 3, "taker_buy_volume": 7323.0, "taker_buy_quote": 317.0859}, {"ts": 1772369940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 158.0, "quote_volume": 6.8414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 171.0, "quote_volume": 7.4043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 22510.0, "quote_volume": 974.683, "trades": 19, "taker_buy_volume": 15677.0, "taker_buy_quote": 678.8141}, {"ts": 1772370300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 450.0, "quote_volume": 19.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 155.0, "quote_volume": 6.7115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370720000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 13621.0, "quote_volume": 589.7131, "trades": 15, "taker_buy_volume": 10901.0, "taker_buy_quote": 472.0133}, {"ts": 1772370780000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 168.0, "quote_volume": 7.2576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 336.0, "quote_volume": 14.5152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 173.0, "quote_volume": 7.4736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 9442.0, "quote_volume": 407.8944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 22981.0, "quote_volume": 988.2171, "trades": 19, "taker_buy_volume": 5978.0, "taker_buy_quote": 257.054}, {"ts": 1772371260000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 48509.0, "quote_volume": 2082.0234, "trades": 28, "taker_buy_volume": 15400.0, "taker_buy_quote": 661.5499}, {"ts": 1772371320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 9783.0, "quote_volume": 420.669, "trades": 7, "taker_buy_volume": 8809.0, "taker_buy_quote": 378.787}, {"ts": 1772371440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 158.0, "quote_volume": 6.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371560000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 25155.0, "quote_volume": 1083.8169, "trades": 20, "taker_buy_volume": 17778.0, "taker_buy_quote": 766.2318}, {"ts": 1772371620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 178.0, "quote_volume": 7.6718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371860000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 12307.0, "quote_volume": 530.5477, "trades": 7, "taker_buy_volume": 12307.0, "taker_buy_quote": 530.5477}, {"ts": 1772371920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 601.0, "quote_volume": 25.9031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 163.0, "quote_volume": 7.009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 10903.0, "quote_volume": 469.9193, "trades": 6, "taker_buy_volume": 10903.0, "taker_buy_quote": 469.9193}, {"ts": 1772372580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2935.0, "quote_volume": 126.4985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 157.0, "quote_volume": 6.751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372760000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 18296.0, "quote_volume": 790.9738, "trades": 19, "taker_buy_volume": 11373.0, "taker_buy_quote": 491.9002}, {"ts": 1772372820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3812.0, "quote_volume": 164.6784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 32483.0, "quote_volume": 1403.2656, "trades": 15, "taker_buy_volume": 29405.0, "taker_buy_quote": 1270.296}, {"ts": 1772372940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 9669.0, "quote_volume": 418.6677, "trades": 3, "taker_buy_volume": 9669.0, "taker_buy_quote": 418.6677}, {"ts": 1772373000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 12756.0, "quote_volume": 553.6104, "trades": 13, "taker_buy_volume": 5740.0, "taker_buy_quote": 249.116}, {"ts": 1772373060000, "open": 0.0435, "high": 0.0438, "low": 0.0435, "close": 0.0438, "volume": 3569.0, "quote_volume": 155.8022, "trades": 13, "taker_buy_volume": 3569.0, "taker_buy_quote": 155.8022}, {"ts": 1772373120000, "open": 0.0437, "high": 0.044, "low": 0.0437, "close": 0.0438, "volume": 24978.0, "quote_volume": 1095.4938, "trades": 40, "taker_buy_volume": 12393.0, "taker_buy_quote": 542.7499}, {"ts": 1772373180000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.044, "volume": 7717.0, "quote_volume": 339.4568, "trades": 20, "taker_buy_volume": 7590.0, "taker_buy_quote": 333.8688}, {"ts": 1772373240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6743.0, "quote_volume": 296.0177, "trades": 14, "taker_buy_volume": 3593.0, "taker_buy_quote": 157.7327}, {"ts": 1772373300000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 4818.0, "quote_volume": 211.5574, "trades": 5, "taker_buy_volume": 472.0, "taker_buy_quote": 20.768}, {"ts": 1772373360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3342.0, "quote_volume": 146.7138, "trades": 2, "taker_buy_volume": 3342.0, "taker_buy_quote": 146.7138}, {"ts": 1772373420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3150.0, "quote_volume": 138.285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6439.0, "quote_volume": 282.6721, "trades": 11, "taker_buy_volume": 5595.0, "taker_buy_quote": 245.6205}, {"ts": 1772373660000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 3992.0, "quote_volume": 174.7654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3659.0, "quote_volume": 160.2642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 6002.0, "quote_volume": 262.8876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 7481.0, "quote_volume": 327.6678, "trades": 17, "taker_buy_volume": 7481.0, "taker_buy_quote": 327.6678}, {"ts": 1772373900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 934.0, "quote_volume": 41.0026, "trades": 4, "taker_buy_volume": 934.0, "taker_buy_quote": 41.0026}, {"ts": 1772373960000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 15446.0, "quote_volume": 679.5856, "trades": 9, "taker_buy_volume": 14050.0, "taker_buy_quote": 618.2}, {"ts": 1772374020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4707.0, "quote_volume": 207.108, "trades": 4, "taker_buy_volume": 807.0, "taker_buy_quote": 35.508}, {"ts": 1772374080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 22420.0, "quote_volume": 984.238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374140000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 12968.0, "quote_volume": 568.8999, "trades": 5, "taker_buy_volume": 5459.0, "taker_buy_quote": 239.6501}, {"ts": 1772374200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 121.0, "quote_volume": 5.2998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374260000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 4097.0, "quote_volume": 179.5164, "trades": 3, "taker_buy_volume": 678.0, "taker_buy_quote": 29.7642}, {"ts": 1772374320000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 21825.0, "quote_volume": 958.2946, "trades": 12, "taker_buy_volume": 21825.0, "taker_buy_quote": 958.2946}, {"ts": 1772374380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4232.0, "quote_volume": 185.7848, "trades": 6, "taker_buy_volume": 4232.0, "taker_buy_quote": 185.7848}, {"ts": 1772374440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 8544.0, "quote_volume": 375.0816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "open": 0.0439, "high": 0.0439, "low": 0.0437, "close": 0.0437, "volume": 20619.0, "quote_volume": 903.7881, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 2146.0, "quote_volume": 93.9547, "trades": 5, "taker_buy_volume": 1745.0, "taker_buy_quote": 76.431}, {"ts": 1772374620000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 5446.0, "quote_volume": 238.611, "trades": 5, "taker_buy_volume": 5446.0, "taker_buy_quote": 238.611}, {"ts": 1772374680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 712.0, "quote_volume": 31.1856, "trades": 1, "taker_buy_volume": 712.0, "taker_buy_quote": 31.1856}, {"ts": 1772374740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1148.0, "quote_volume": 50.2824, "trades": 2, "taker_buy_volume": 1148.0, "taker_buy_quote": 50.2824}, {"ts": 1772374800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4423.0, "quote_volume": 193.7274, "trades": 8, "taker_buy_volume": 4423.0, "taker_buy_quote": 193.7274}, {"ts": 1772374860000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 8313.0, "quote_volume": 363.4152, "trades": 6, "taker_buy_volume": 1371.0, "taker_buy_quote": 60.0498}, {"ts": 1772374920000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 1212.0, "quote_volume": 53.0166, "trades": 2, "taker_buy_volume": 1212.0, "taker_buy_quote": 53.0166}, {"ts": 1772374980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5573.0, "quote_volume": 242.9828, "trades": 8, "taker_buy_volume": 5573.0, "taker_buy_quote": 242.9828}, {"ts": 1772375040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 963.0, "quote_volume": 42.0831, "trades": 2, "taker_buy_volume": 963.0, "taker_buy_quote": 42.0831}, {"ts": 1772375100000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 2596.0, "quote_volume": 113.3145, "trades": 7, "taker_buy_volume": 2596.0, "taker_buy_quote": 113.3145}, {"ts": 1772375160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1074.0, "quote_volume": 46.9338, "trades": 3, "taker_buy_volume": 1074.0, "taker_buy_quote": 46.9338}, {"ts": 1772375220000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1584.0, "quote_volume": 69.1493, "trades": 2, "taker_buy_volume": 869.0, "taker_buy_quote": 37.9753}, {"ts": 1772375280000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1396.0, "quote_volume": 61.0052, "trades": 2, "taker_buy_volume": 1396.0, "taker_buy_quote": 61.0052}, {"ts": 1772375340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1021.0, "quote_volume": 44.6177, "trades": 3, "taker_buy_volume": 1021.0, "taker_buy_quote": 44.6177}, {"ts": 1772375400000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1450.0, "quote_volume": 63.365, "trades": 3, "taker_buy_volume": 1450.0, "taker_buy_quote": 63.365}, {"ts": 1772375460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1033.0, "quote_volume": 45.1421, "trades": 2, "taker_buy_volume": 1033.0, "taker_buy_quote": 45.1421}, {"ts": 1772375520000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 1876.0, "quote_volume": 82.087, "trades": 4, "taker_buy_volume": 1374.0, "taker_buy_quote": 60.1496}, {"ts": 1772375580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1542.0, "quote_volume": 67.3854, "trades": 6, "taker_buy_volume": 1542.0, "taker_buy_quote": 67.3854}, {"ts": 1772375640000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 6572.0, "quote_volume": 286.6379, "trades": 5, "taker_buy_volume": 987.0, "taker_buy_quote": 43.1319}, {"ts": 1772375700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1036.0, "quote_volume": 45.2732, "trades": 2, "taker_buy_volume": 1036.0, "taker_buy_quote": 45.2732}, {"ts": 1772375760000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 5257.0, "quote_volume": 229.8046, "trades": 7, "taker_buy_volume": 5257.0, "taker_buy_quote": 229.8046}, {"ts": 1772375820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1123.0, "quote_volume": 49.0751, "trades": 2, "taker_buy_volume": 1123.0, "taker_buy_quote": 49.0751}, {"ts": 1772375880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1136.0, "quote_volume": 49.6432, "trades": 2, "taker_buy_volume": 1136.0, "taker_buy_quote": 49.6432}, {"ts": 1772375940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1351.0, "quote_volume": 59.0387, "trades": 4, "taker_buy_volume": 1351.0, "taker_buy_quote": 59.0387}, {"ts": 1772376000000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 10627.0, "quote_volume": 464.5309, "trades": 8, "taker_buy_volume": 8619.0, "taker_buy_quote": 376.7813}, {"ts": 1772376060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1162.0, "quote_volume": 50.8956, "trades": 3, "taker_buy_volume": 1162.0, "taker_buy_quote": 50.8956}, {"ts": 1772376120000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 5495.0, "quote_volume": 239.445, "trades": 7, "taker_buy_volume": 1891.0, "taker_buy_quote": 82.361}, {"ts": 1772376180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1097.0, "quote_volume": 47.8292, "trades": 2, "taker_buy_volume": 1097.0, "taker_buy_quote": 47.8292}, {"ts": 1772376240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1422.0, "quote_volume": 61.9992, "trades": 2, "taker_buy_volume": 1422.0, "taker_buy_quote": 61.9992}, {"ts": 1772376300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 933.0, "quote_volume": 40.6788, "trades": 3, "taker_buy_volume": 933.0, "taker_buy_quote": 40.6788}, {"ts": 1772376360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 17556.0, "quote_volume": 765.4416, "trades": 11, "taker_buy_volume": 13394.0, "taker_buy_quote": 583.9784}, {"ts": 1772376420000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 8991.0, "quote_volume": 392.0615, "trades": 7, "taker_buy_volume": 7985.0, "taker_buy_quote": 348.1999}, {"ts": 1772376480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 860.0, "quote_volume": 37.496, "trades": 1, "taker_buy_volume": 860.0, "taker_buy_quote": 37.496}, {"ts": 1772376540000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 8394.0, "quote_volume": 366.0749, "trades": 7, "taker_buy_volume": 7891.0, "taker_buy_quote": 344.1441}, {"ts": 1772376600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6150.0, "quote_volume": 267.525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 11690.0, "quote_volume": 508.515, "trades": 6, "taker_buy_volume": 11690.0, "taker_buy_quote": 508.515}, {"ts": 1772376900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1492.0, "quote_volume": 64.7528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3000.0, "quote_volume": 130.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 11757.0, "quote_volume": 511.4295, "trades": 5, "taker_buy_volume": 11757.0, "taker_buy_quote": 511.4295}, {"ts": 1772377740000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 9964.0, "quote_volume": 433.4222, "trades": 6, "taker_buy_volume": 6696.0, "taker_buy_quote": 291.276}, {"ts": 1772377800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 181.0, "quote_volume": 7.8916, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8916}, {"ts": 1772377860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6300.0, "quote_volume": 274.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 294.0, "quote_volume": 12.789, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 12.789}, {"ts": 1772377980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5333.0, "quote_volume": 232.5188, "trades": 3, "taker_buy_volume": 5333.0, "taker_buy_quote": 232.5188}, {"ts": 1772378280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3000.0, "quote_volume": 130.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5423.0, "quote_volume": 236.4428, "trades": 6, "taker_buy_volume": 4417.0, "taker_buy_quote": 192.5812}, {"ts": 1772378460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1122.0, "quote_volume": 48.9192, "trades": 1, "taker_buy_volume": 1122.0, "taker_buy_quote": 48.9192}, {"ts": 1772378760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 267.0, "quote_volume": 11.6412, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.6412}, {"ts": 1772378940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6646.0, "quote_volume": 289.101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2586.0, "quote_volume": 112.7496, "trades": 6, "taker_buy_volume": 323.0, "taker_buy_quote": 14.0828}, {"ts": 1772379240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8163.0, "quote_volume": 356.7231, "trades": 4, "taker_buy_volume": 7151.0, "taker_buy_quote": 312.4987}, {"ts": 1772379720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 13432.0, "quote_volume": 586.9784, "trades": 5, "taker_buy_volume": 13150.0, "taker_buy_quote": 574.655}, {"ts": 1772379840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379900000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 8247.0, "quote_volume": 360.6222, "trades": 2, "taker_buy_volume": 2283.0, "taker_buy_quote": 99.9954}, {"ts": 1772379960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2299.0, "quote_volume": 100.4663, "trades": 4, "taker_buy_volume": 283.0, "taker_buy_quote": 12.3671}, {"ts": 1772380680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3000.0, "quote_volume": 130.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 8158.0, "quote_volume": 355.6888, "trades": 7, "taker_buy_volume": 7152.0, "taker_buy_quote": 311.8272}, {"ts": 1772380860000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 464.0, "quote_volume": 20.2054, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.2054}, {"ts": 1772380920000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 4681.0, "quote_volume": 204.2192, "trades": 6, "taker_buy_volume": 3677.0, "taker_buy_quote": 160.3444}, {"ts": 1772380980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381280000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4262.0, "quote_volume": 186.6756, "trades": 9, "taker_buy_volume": 1162.0, "taker_buy_quote": 50.8956}, {"ts": 1772381340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 319.0, "quote_volume": 14.0041, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 14.0041}, {"ts": 1772381460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 460.0, "quote_volume": 20.194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3000.0, "quote_volume": 131.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 277.0, "quote_volume": 12.1326, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.1326}, {"ts": 1772382000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 336.0, "quote_volume": 14.7168, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.7168}, {"ts": 1772382360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 5675.0, "quote_volume": 249.1325, "trades": 4, "taker_buy_volume": 3675.0, "taker_buy_quote": 161.3325}, {"ts": 1772382480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382660000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 250.0, "quote_volume": 10.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382720000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382780000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3000.0, "quote_volume": 131.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383620000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 6054.0, "quote_volume": 264.2544, "trades": 2, "taker_buy_volume": 3054.0, "taker_buy_quote": 133.1544}, {"ts": 1772383680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3900.0, "quote_volume": 168.87, "trades": 2, "taker_buy_volume": 3900.0, "taker_buy_quote": 168.87}, {"ts": 1772383740000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 7123.0, "quote_volume": 308.5232, "trades": 3, "taker_buy_volume": 973.0, "taker_buy_quote": 42.2282}, {"ts": 1772383800000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 1966.0, "quote_volume": 85.0106, "trades": 4, "taker_buy_volume": 1061.0, "taker_buy_quote": 45.8873}, {"ts": 1772383860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 6510.0, "quote_volume": 281.232, "trades": 4, "taker_buy_volume": 6510.0, "taker_buy_quote": 281.232}, {"ts": 1772383920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 313.0, "quote_volume": 13.5529, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.5529}, {"ts": 1772383980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6630.0, "quote_volume": 287.079, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 27.279}, {"ts": 1772384040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 230.0, "quote_volume": 9.982, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.982}, {"ts": 1772384340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4227.0, "quote_volume": 183.0291, "trades": 2, "taker_buy_volume": 4227.0, "taker_buy_quote": 183.0291}, {"ts": 1772384520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4963.0, "quote_volume": 214.8979, "trades": 3, "taker_buy_volume": 4963.0, "taker_buy_quote": 214.8979}, {"ts": 1772384580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 10183.0, "quote_volume": 440.9239, "trades": 4, "taker_buy_volume": 4183.0, "taker_buy_quote": 181.1239}, {"ts": 1772384640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7231.0, "quote_volume": 313.1023, "trades": 6, "taker_buy_volume": 3900.0, "taker_buy_quote": 168.87}, {"ts": 1772384760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1048.0, "quote_volume": 45.3784, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 13.8127}, {"ts": 1772384820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2569.0, "quote_volume": 111.2377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7201.0, "quote_volume": 311.8033, "trades": 3, "taker_buy_volume": 4201.0, "taker_buy_quote": 181.9033}, {"ts": 1772385000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4223.0, "quote_volume": 182.8559, "trades": 2, "taker_buy_volume": 4223.0, "taker_buy_quote": 182.8559}, {"ts": 1772385060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3000.0, "quote_volume": 129.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 318.0, "quote_volume": 13.7376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385420000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 6822.0, "quote_volume": 293.6923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4199.0, "quote_volume": 180.557, "trades": 2, "taker_buy_volume": 4199.0, "taker_buy_quote": 180.557}, {"ts": 1772385540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 17237.0, "quote_volume": 739.4673, "trades": 6, "taker_buy_volume": 8087.0, "taker_buy_quote": 346.9323}, {"ts": 1772385720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 62131.0, "quote_volume": 2665.4199, "trades": 6, "taker_buy_volume": 61955.0, "taker_buy_quote": 2657.8695}, {"ts": 1772385780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 10147.0, "quote_volume": 435.3063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 278.0, "quote_volume": 11.954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2264.0, "quote_volume": 97.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3689.0, "quote_volume": 158.627, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 29.627}, {"ts": 1772386320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5081.0, "quote_volume": 218.9911, "trades": 3, "taker_buy_volume": 4210.0, "taker_buy_quote": 181.451}, {"ts": 1772386440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 562.0, "quote_volume": 24.2784, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 11.2752}, {"ts": 1772386620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3150.0, "quote_volume": 136.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 331.0, "quote_volume": 14.2992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 310.0, "quote_volume": 13.392, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 13.392}, {"ts": 1772386860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 834.0, "quote_volume": 36.0288, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 24.192}, {"ts": 1772386920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 138.0, "quote_volume": 5.9478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 315.0, "quote_volume": 13.608, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 13.608}, {"ts": 1772387340000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 8701.0, "quote_volume": 376.0289, "trades": 6, "taker_buy_volume": 5357.0, "taker_buy_quote": 231.5681}, {"ts": 1772387400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387640000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 3184.0, "quote_volume": 137.5672, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 7.9672}, {"ts": 1772387700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387760000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 442.0, "quote_volume": 19.1059, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 19.1059}, {"ts": 1772387820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 21368.0, "quote_volume": 920.9801, "trades": 14, "taker_buy_volume": 193.0, "taker_buy_quote": 8.3376}, {"ts": 1772387940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 275.0, "quote_volume": 11.8525, "trades": 3, "taker_buy_volume": 275.0, "taker_buy_quote": 11.8525}, {"ts": 1772388000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 375.0, "quote_volume": 16.1625, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 16.1625}, {"ts": 1772388060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 374.0, "quote_volume": 16.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388120000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 4424.0, "quote_volume": 190.7234, "trades": 4, "taker_buy_volume": 3939.0, "taker_buy_quote": 169.8199}, {"ts": 1772388180000, "open": 0.0432, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 32647.0, "quote_volume": 1416.3928, "trades": 11, "taker_buy_volume": 32647.0, "taker_buy_quote": 1416.3928}, {"ts": 1772388240000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 9631.0, "quote_volume": 419.718, "trades": 7, "taker_buy_volume": 1620.0, "taker_buy_quote": 70.4384}, {"ts": 1772388300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3442.0, "quote_volume": 150.0712, "trades": 2, "taker_buy_volume": 3442.0, "taker_buy_quote": 150.0712}, {"ts": 1772388480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 563.0, "quote_volume": 24.6031, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 13.9403}, {"ts": 1772388540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 364.0, "quote_volume": 15.9068, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 15.9068}, {"ts": 1772388600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 362.0, "quote_volume": 15.7832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3417.0, "quote_volume": 148.9812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4238.0, "quote_volume": 184.7768, "trades": 2, "taker_buy_volume": 4238.0, "taker_buy_quote": 184.7768}, {"ts": 1772389020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389200000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 344.0, "quote_volume": 14.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 11754.0, "quote_volume": 511.299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1140.0, "quote_volume": 49.59, "trades": 1, "taker_buy_volume": 1140.0, "taker_buy_quote": 49.59}, {"ts": 1772389620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 250.0, "quote_volume": 10.875, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.875}, {"ts": 1772389860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7388.0, "quote_volume": 320.6392, "trades": 3, "taker_buy_volume": 7388.0, "taker_buy_quote": 320.6392}, {"ts": 1772390040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4184.0, "quote_volume": 181.5856, "trades": 2, "taker_buy_volume": 4184.0, "taker_buy_quote": 181.5856}, {"ts": 1772390100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 236.0, "quote_volume": 10.2424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 333.0, "quote_volume": 14.4855, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 14.4855}, {"ts": 1772390400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 637.0, "quote_volume": 27.7095, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 27.7095}, {"ts": 1772390580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 316.0, "quote_volume": 13.746, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 13.746}, {"ts": 1772390820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7470.0, "quote_volume": 323.451, "trades": 3, "taker_buy_volume": 7470.0, "taker_buy_quote": 323.451}, {"ts": 1772391840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3264.0, "quote_volume": 141.0048, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 11.4048}, {"ts": 1772392020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 281.0, "quote_volume": 12.1392, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 12.1392}, {"ts": 1772392200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 322.0, "quote_volume": 13.846, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 13.846}, {"ts": 1772392800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3424.0, "quote_volume": 147.232, "trades": 2, "taker_buy_volume": 3424.0, "taker_buy_quote": 147.232}, {"ts": 1772392860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3424.0, "quote_volume": 147.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3424.0, "quote_volume": 146.8896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.0429, "high": 0.0432, "low": 0.0429, "close": 0.0431, "volume": 45851.0, "quote_volume": 1972.6881, "trades": 30, "taker_buy_volume": 45851.0, "taker_buy_quote": 1972.6881}, {"ts": 1772393460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 6332.0, "quote_volume": 272.9092, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 14.3092}, {"ts": 1772393520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 13854.0, "quote_volume": 595.722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4184.0, "quote_volume": 179.912, "trades": 3, "taker_buy_volume": 4184.0, "taker_buy_quote": 179.912}, {"ts": 1772393640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 15061.0, "quote_volume": 647.623, "trades": 8, "taker_buy_volume": 15061.0, "taker_buy_quote": 647.623}, {"ts": 1772393880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3490.0, "quote_volume": 150.07, "trades": 2, "taker_buy_volume": 3490.0, "taker_buy_quote": 150.07}, {"ts": 1772394000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 5495.0, "quote_volume": 236.285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394240000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 395.0, "quote_volume": 16.9455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 4698.0, "quote_volume": 201.5442, "trades": 3, "taker_buy_volume": 4698.0, "taker_buy_quote": 201.5442}, {"ts": 1772394360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 291.0, "quote_volume": 12.4839, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.4839}, {"ts": 1772394480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 333.0, "quote_volume": 14.2857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6498.0, "quote_volume": 278.7642, "trades": 3, "taker_buy_volume": 6498.0, "taker_buy_quote": 278.7642}, {"ts": 1772395020000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 792.0, "quote_volume": 33.8976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3000.0, "quote_volume": 128.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 5022.0, "quote_volume": 214.9416, "trades": 5, "taker_buy_volume": 5022.0, "taker_buy_quote": 214.9416}, {"ts": 1772395740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395800000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 4354.0, "quote_volume": 185.4804, "trades": 4, "taker_buy_volume": 4193.0, "taker_buy_quote": 178.6218}, {"ts": 1772395860000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 15000.0, "quote_volume": 637.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395980000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396100000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396160000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 138.0, "quote_volume": 5.8512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396280000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 9420.0, "quote_volume": 399.408, "trades": 4, "taker_buy_volume": 9088.0, "taker_buy_quote": 385.3312}, {"ts": 1772396400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4193.0, "quote_volume": 177.7832, "trades": 2, "taker_buy_volume": 4193.0, "taker_buy_quote": 177.7832}, {"ts": 1772396460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396520000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 159.0, "quote_volume": 6.7257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396580000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396640000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396700000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 10607.0, "quote_volume": 448.6761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396760000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396820000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 2607.0, "quote_volume": 110.4927, "trades": 2, "taker_buy_volume": 2166.0, "taker_buy_quote": 91.8384}, {"ts": 1772396880000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 6202.0, "quote_volume": 262.3282, "trades": 6, "taker_buy_volume": 6038.0, "taker_buy_quote": 255.4074}, {"ts": 1772396940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397000000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 18327.0, "quote_volume": 773.4171, "trades": 5, "taker_buy_volume": 3327.0, "taker_buy_quote": 140.4171}, {"ts": 1772397060000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 7194.0, "quote_volume": 303.9583, "trades": 7, "taker_buy_volume": 7194.0, "taker_buy_quote": 303.9583}, {"ts": 1772397120000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 805.0, "quote_volume": 34.0224, "trades": 3, "taker_buy_volume": 805.0, "taker_buy_quote": 34.0224}, {"ts": 1772397180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3055.0, "quote_volume": 128.921, "trades": 1, "taker_buy_volume": 3055.0, "taker_buy_quote": 128.921}, {"ts": 1772397240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397360000, "open": 0.0422, "high": 0.0424, "low": 0.0422, "close": 0.0424, "volume": 7935.0, "quote_volume": 336.2895, "trades": 6, "taker_buy_volume": 7935.0, "taker_buy_quote": 336.2895}, {"ts": 1772397420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397600000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 254.0, "quote_volume": 10.7188, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.7188}, {"ts": 1772397660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3000.0, "quote_volume": 126.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 4190.0, "quote_volume": 176.399, "trades": 2, "taker_buy_volume": 4190.0, "taker_buy_quote": 176.399}, {"ts": 1772397780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397840000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 18837.0, "quote_volume": 791.154, "trades": 12, "taker_buy_volume": 7054.0, "taker_buy_quote": 296.268}, {"ts": 1772397900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3438.0, "quote_volume": 144.7398, "trades": 2, "taker_buy_volume": 3438.0, "taker_buy_quote": 144.7398}, {"ts": 1772397960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 9681.0, "quote_volume": 407.5701, "trades": 6, "taker_buy_volume": 3738.0, "taker_buy_quote": 157.3698}, {"ts": 1772398020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 345.0, "quote_volume": 14.5245, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 14.5245}, {"ts": 1772398080000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 5179.0, "quote_volume": 217.518, "trades": 2, "taker_buy_volume": 2384.0, "taker_buy_quote": 100.128}, {"ts": 1772398140000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3376.0, "quote_volume": 141.792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3464.0, "quote_volume": 145.8344, "trades": 2, "taker_buy_volume": 3464.0, "taker_buy_quote": 145.8344}, {"ts": 1772398320000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 312.0, "quote_volume": 13.1664, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.1664}, {"ts": 1772398380000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398440000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3142.0, "quote_volume": 132.5924, "trades": 1, "taker_buy_volume": 3142.0, "taker_buy_quote": 132.5924}, {"ts": 1772398500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 163.0, "quote_volume": 6.8623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398560000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 276.0, "quote_volume": 11.6196, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.6196}, {"ts": 1772398620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398680000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 323.0, "quote_volume": 13.5983, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 13.5983}, {"ts": 1772398740000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398800000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 168.0, "quote_volume": 7.0728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398860000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 313.0, "quote_volume": 13.2086, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.2086}, {"ts": 1772398920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 7420.0, "quote_volume": 313.866, "trades": 2, "taker_buy_volume": 7420.0, "taker_buy_quote": 313.866}, {"ts": 1772398980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 163.0, "quote_volume": 6.8949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3000.0, "quote_volume": 126.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 295.0, "quote_volume": 12.4785, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 12.4785}, {"ts": 1772399160000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 162.0, "quote_volume": 6.8526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399280000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399340000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 10155.0, "quote_volume": 430.572, "trades": 5, "taker_buy_volume": 10155.0, "taker_buy_quote": 430.572}, {"ts": 1772399460000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 273.0, "quote_volume": 11.6025, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.6025}, {"ts": 1772399520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 253.0, "quote_volume": 10.7525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3406.0, "quote_volume": 144.755, "trades": 2, "taker_buy_volume": 3406.0, "taker_buy_quote": 144.755}, {"ts": 1772399640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2651.0, "quote_volume": 112.6675, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.7075}, {"ts": 1772399760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 171.0, "quote_volume": 7.2675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399940000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 263.0, "quote_volume": 11.2038, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.2038}, {"ts": 1772400000000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 692.0, "quote_volume": 29.5484, "trades": 3, "taker_buy_volume": 692.0, "taker_buy_quote": 29.5484}, {"ts": 1772400120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 370.0, "quote_volume": 15.836, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 15.836}, {"ts": 1772400180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 192.0, "quote_volume": 8.2176, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 8.2176}, {"ts": 1772400300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 160.0, "quote_volume": 6.848, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.848}, {"ts": 1772400360000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 4107.0, "quote_volume": 175.3841, "trades": 4, "taker_buy_volume": 423.0, "taker_buy_quote": 18.0773}, {"ts": 1772400420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 475.0, "quote_volume": 20.2825, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 7.0882}, {"ts": 1772400480000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 647.0, "quote_volume": 27.6439, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 7.276}, {"ts": 1772400540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 731.0, "quote_volume": 31.2868, "trades": 4, "taker_buy_volume": 731.0, "taker_buy_quote": 31.2868}, {"ts": 1772400600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 178.0, "quote_volume": 7.6362, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.6362}, {"ts": 1772400660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 161.0, "quote_volume": 6.9069, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 6.9069}, {"ts": 1772400720000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 143.0, "quote_volume": 6.1347, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 6.1347}, {"ts": 1772400780000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 190.0, "quote_volume": 8.151, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.151}, {"ts": 1772400840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 148.0, "quote_volume": 6.3492, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.3492}, {"ts": 1772400900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 182.0, "quote_volume": 7.7896, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.7896}, {"ts": 1772400960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 197.0, "quote_volume": 8.4513, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.4513}, {"ts": 1772401020000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 160.0, "quote_volume": 6.864, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.864}, {"ts": 1772401080000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 173.0, "quote_volume": 7.4217, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.4217}, {"ts": 1772401140000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 157.0, "quote_volume": 6.7353, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 6.7353}, {"ts": 1772401200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 142.0, "quote_volume": 6.0918, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 6.0918}, {"ts": 1772401260000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 181.0, "quote_volume": 7.7649, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.7649}, {"ts": 1772401320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 173.0, "quote_volume": 7.4044, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.4044}, {"ts": 1772401380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 162.0, "quote_volume": 6.9336, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.9336}, {"ts": 1772401440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 472.0, "quote_volume": 20.2016, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 20.2016}, {"ts": 1772401500000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 150.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.435}, {"ts": 1772401560000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 148.0, "quote_volume": 6.3492, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.3492}, {"ts": 1772401620000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 1039.0, "quote_volume": 44.5289, "trades": 3, "taker_buy_volume": 597.0, "taker_buy_quote": 25.6113}, {"ts": 1772401680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 194.0, "quote_volume": 8.3226, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.3226}, {"ts": 1772401740000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 5865.0, "quote_volume": 251.0377, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 6.7353}, {"ts": 1772401800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 191.0, "quote_volume": 8.1939, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 8.1939}, {"ts": 1772401860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 162.0, "quote_volume": 6.9498, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 6.9498}, {"ts": 1772401920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 205.0, "quote_volume": 8.7945, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.7945}, {"ts": 1772401980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 206.0, "quote_volume": 8.8374, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 8.8374}, {"ts": 1772402040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 148.0, "quote_volume": 6.3492, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.3492}, {"ts": 1772402100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 201.0, "quote_volume": 8.6229, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 8.6229}, {"ts": 1772402160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 202.0, "quote_volume": 8.6658, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.6658}, {"ts": 1772402220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 153.0, "quote_volume": 6.5637, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.5637}, {"ts": 1772402280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 150.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.435}, {"ts": 1772402340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 193.0, "quote_volume": 8.2797, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.2797}, {"ts": 1772402400000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 3292.0, "quote_volume": 140.9118, "trades": 2, "taker_buy_volume": 142.0, "taker_buy_quote": 6.0918}, {"ts": 1772402460000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3307.0, "quote_volume": 141.5396, "trades": 4, "taker_buy_volume": 3307.0, "taker_buy_quote": 141.5396}, {"ts": 1772402520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 196.0, "quote_volume": 8.4084, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.4084}, {"ts": 1772402580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 151.0, "quote_volume": 6.4779, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.4779}, {"ts": 1772402640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 36569.0, "quote_volume": 1568.8101, "trades": 13, "taker_buy_volume": 36569.0, "taker_buy_quote": 1568.8101}, {"ts": 1772402700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 629.0, "quote_volume": 26.9841, "trades": 3, "taker_buy_volume": 629.0, "taker_buy_quote": 26.9841}, {"ts": 1772402760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 383.0, "quote_volume": 16.4307, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 16.4307}, {"ts": 1772402820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 371.0, "quote_volume": 15.9159, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 15.9159}, {"ts": 1772402880000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 519.0, "quote_volume": 22.2505, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 16.0017}, {"ts": 1772402940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 344.0, "quote_volume": 14.7576, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 14.7576}, {"ts": 1772403000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 178.0, "quote_volume": 7.6362, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.6362}, {"ts": 1772403060000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 197.0, "quote_volume": 8.4513, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.4513}, {"ts": 1772403120000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 166.0, "quote_volume": 7.1214, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.1214}, {"ts": 1772403180000, "open": 0.0429, "high": 0.0434, "low": 0.0429, "close": 0.0434, "volume": 130055.0, "quote_volume": 5622.1748, "trades": 68, "taker_buy_volume": 102967.0, "taker_buy_quote": 4451.8498}, {"ts": 1772403240000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 13242.0, "quote_volume": 573.831, "trades": 8, "taker_buy_volume": 2893.0, "taker_buy_quote": 125.4176}, {"ts": 1772403300000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 18281.0, "quote_volume": 789.8028, "trades": 10, "taker_buy_volume": 636.0, "taker_buy_quote": 27.5388}, {"ts": 1772403360000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 3297.0, "quote_volume": 142.7996, "trades": 11, "taker_buy_volume": 3297.0, "taker_buy_quote": 142.7996}, {"ts": 1772403420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 872.0, "quote_volume": 37.7576, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 37.7576}, {"ts": 1772403480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 481.0, "quote_volume": 20.8273, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 20.8273}, {"ts": 1772403540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4703.0, "quote_volume": 203.1696, "trades": 3, "taker_buy_volume": 2366.0, "taker_buy_quote": 102.2112}, {"ts": 1772403660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403720000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 57073.0, "quote_volume": 2468.323, "trades": 12, "taker_buy_volume": 37509.0, "taker_buy_quote": 1623.1582}, {"ts": 1772403780000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3393.0, "quote_volume": 146.2383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3000.0, "quote_volume": 129.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404260000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 131.0, "quote_volume": 5.633, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 5.633}, {"ts": 1772404320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 8148.0, "quote_volume": 348.7344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1078.0, "quote_volume": 46.1384, "trades": 2, "taker_buy_volume": 1078.0, "taker_buy_quote": 46.1384}, {"ts": 1772404620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404680000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 4199.0, "quote_volume": 179.7172, "trades": 2, "taker_buy_volume": 4199.0, "taker_buy_quote": 179.7172}, {"ts": 1772404800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 131.0, "quote_volume": 5.6199, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 5.6199}, {"ts": 1772404860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 301.0, "quote_volume": 12.9129, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 7.293}, {"ts": 1772404920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 985.0, "quote_volume": 42.2565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405880000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406000000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 7042.0, "quote_volume": 300.6349, "trades": 6, "taker_buy_volume": 6457.0, "taker_buy_quote": 275.7139}, {"ts": 1772406060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 3838.0, "quote_volume": 164.2374, "trades": 4, "taker_buy_volume": 3838.0, "taker_buy_quote": 164.2374}, {"ts": 1772406180000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 12783.0, "quote_volume": 548.6936, "trades": 7, "taker_buy_volume": 12783.0, "taker_buy_quote": 548.6936}, {"ts": 1772406240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 274.0, "quote_volume": 11.782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406540000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 790.0, "quote_volume": 34.0199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1975.0, "quote_volume": 85.32, "trades": 3, "taker_buy_volume": 254.0, "taker_buy_quote": 10.9728}, {"ts": 1772406660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406720000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 12271.0, "quote_volume": 530.1072, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 11.7072}, {"ts": 1772406780000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 12112.0, "quote_volume": 523.2384, "trades": 9, "taker_buy_volume": 6828.0, "taker_buy_quote": 294.9696}, {"ts": 1772406840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406900000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 8642.0, "quote_volume": 373.0419, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 779.0, "quote_volume": 33.5749, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 33.5749}, {"ts": 1772407020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 207.0, "quote_volume": 8.9217, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.9217}, {"ts": 1772407200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 266.0, "quote_volume": 11.4646, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.4646}, {"ts": 1772407260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 1463.0, "quote_volume": 62.9405, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 13.5765}, {"ts": 1772407560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407680000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407800000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407860000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 6881.0, "quote_volume": 295.883, "trades": 6, "taker_buy_volume": 6881.0, "taker_buy_quote": 295.883}, {"ts": 1772407920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408040000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 467.0, "quote_volume": 20.081, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.081}, {"ts": 1772408160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 300.0, "quote_volume": 12.9, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.9}, {"ts": 1772408220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 307.0, "quote_volume": 13.2317, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 13.2317}, {"ts": 1772408340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 259.0, "quote_volume": 11.1629, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 11.1629}, {"ts": 1772408700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 401.0, "quote_volume": 17.2831, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 17.2831}, {"ts": 1772409000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3239.0, "quote_volume": 139.6009, "trades": 3, "taker_buy_volume": 3239.0, "taker_buy_quote": 139.6009}, {"ts": 1772409060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 138.0, "quote_volume": 5.934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409720000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 252.0, "quote_volume": 10.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 415.0, "quote_volume": 17.8865, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 17.8865}, {"ts": 1772409960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 254.0, "quote_volume": 10.9474, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.9474}, {"ts": 1772410080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 341.0, "quote_volume": 14.6971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 818.0, "quote_volume": 35.2558, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 22.5413}, {"ts": 1772410260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 628.0, "quote_volume": 27.1296, "trades": 2, "taker_buy_volume": 628.0, "taker_buy_quote": 27.1296}, {"ts": 1772410320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 473.0, "quote_volume": 20.3863, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 20.3863}, {"ts": 1772410620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9980.0, "quote_volume": 430.138, "trades": 2, "taker_buy_volume": 7055.0, "taker_buy_quote": 304.0705}, {"ts": 1772410920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 252.0, "quote_volume": 10.8864, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.8864}, {"ts": 1772411100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1147.0, "quote_volume": 49.5504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 6455.0, "quote_volume": 278.856, "trades": 5, "taker_buy_volume": 3354.0, "taker_buy_quote": 144.8928}, {"ts": 1772411580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 8260.0, "quote_volume": 356.832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 5030.0, "quote_volume": 217.296, "trades": 3, "taker_buy_volume": 5030.0, "taker_buy_quote": 217.296}, {"ts": 1772412240000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 1202.0, "quote_volume": 52.0769, "trades": 4, "taker_buy_volume": 1202.0, "taker_buy_quote": 52.0769}, {"ts": 1772412300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 439.0, "quote_volume": 19.0965, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 19.0965}, {"ts": 1772412360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7153.0, "quote_volume": 310.4402, "trades": 7, "taker_buy_volume": 259.0, "taker_buy_quote": 11.2406}, {"ts": 1772412480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 252.0, "quote_volume": 10.9368, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.9368}, {"ts": 1772412540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 6031.0, "quote_volume": 261.7454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412720000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 7199.0, "quote_volume": 312.7866, "trades": 5, "taker_buy_volume": 7199.0, "taker_buy_quote": 312.7866}, {"ts": 1772412780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 625.0, "quote_volume": 27.1875, "trades": 1, "taker_buy_volume": 625.0, "taker_buy_quote": 27.1875}, {"ts": 1772412840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413260000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 2989.0, "quote_volume": 129.5355, "trades": 3, "taker_buy_volume": 1118.0, "taker_buy_quote": 48.5212}, {"ts": 1772413320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3560.0, "quote_volume": 154.504, "trades": 2, "taker_buy_volume": 3560.0, "taker_buy_quote": 154.504}, {"ts": 1772413380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3969.0, "quote_volume": 171.8577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3534.0, "quote_volume": 153.0222, "trades": 2, "taker_buy_volume": 3534.0, "taker_buy_quote": 153.0222}, {"ts": 1772413680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 606.0, "quote_volume": 26.3004, "trades": 3, "taker_buy_volume": 606.0, "taker_buy_quote": 26.3004}, {"ts": 1772413740000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413800000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1305.0, "quote_volume": 56.9966, "trades": 5, "taker_buy_volume": 1100.0, "taker_buy_quote": 48.0381}, {"ts": 1772413860000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 1099.0, "quote_volume": 48.0849, "trades": 3, "taker_buy_volume": 586.0, "taker_buy_quote": 25.6668}, {"ts": 1772413920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 671.0, "quote_volume": 29.3898, "trades": 2, "taker_buy_volume": 671.0, "taker_buy_quote": 29.3898}, {"ts": 1772413980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 328.0, "quote_volume": 14.3664, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 14.3664}, {"ts": 1772414040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 113.0, "quote_volume": 4.9494, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 4.9494}, {"ts": 1772414160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 936.0, "quote_volume": 40.9968, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 40.9968}, {"ts": 1772414220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3097.0, "quote_volume": 135.0292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 205.0, "quote_volume": 8.938, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.938}, {"ts": 1772414460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 22439.0, "quote_volume": 976.0965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4848.0, "quote_volume": 210.888, "trades": 3, "taker_buy_volume": 4848.0, "taker_buy_quote": 210.888}, {"ts": 1772414640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3109.0, "quote_volume": 135.2415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3506.0, "quote_volume": 152.511, "trades": 2, "taker_buy_volume": 3506.0, "taker_buy_quote": 152.511}, {"ts": 1772415120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 305.0, "quote_volume": 13.2675, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 13.2675}, {"ts": 1772415240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 226.0, "quote_volume": 9.831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 376.0, "quote_volume": 16.3936, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 16.3936}, {"ts": 1772415480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415600000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1384.0, "quote_volume": 60.3657, "trades": 4, "taker_buy_volume": 1384.0, "taker_buy_quote": 60.3657}, {"ts": 1772415660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 242.0, "quote_volume": 10.5754, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.5754}, {"ts": 1772415720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 411.0, "quote_volume": 17.9607, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 17.9607}, {"ts": 1772415840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5384.0, "quote_volume": 234.7424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 403.0, "quote_volume": 17.5708, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 17.5708}, {"ts": 1772416020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 210.0, "quote_volume": 9.156, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.156}, {"ts": 1772416140000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 6201.0, "quote_volume": 269.7636, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 8.7636}, {"ts": 1772416200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 227.0, "quote_volume": 9.8972, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.8972}, {"ts": 1772416320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4985.0, "quote_volume": 217.346, "trades": 5, "taker_buy_volume": 4985.0, "taker_buy_quote": 217.346}, {"ts": 1772416380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 386.0, "quote_volume": 16.8682, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 16.8682}, {"ts": 1772416560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 195.0, "quote_volume": 8.5215, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.5215}, {"ts": 1772416620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 166.0, "quote_volume": 7.2376, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.2376}, {"ts": 1772416740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 388.0, "quote_volume": 16.9168, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 16.9168}, {"ts": 1772416800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416860000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 468.0, "quote_volume": 20.3803, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 9.7228}, {"ts": 1772416920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 225.0, "quote_volume": 9.81, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.81}, {"ts": 1772416980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 341.0, "quote_volume": 14.8676, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.8676}, {"ts": 1772417100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417160000, "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 57253.0, "quote_volume": 2478.0463, "trades": 18, "taker_buy_volume": 6444.0, "taker_buy_quote": 278.836}, {"ts": 1772417220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4792.0, "quote_volume": 207.0144, "trades": 4, "taker_buy_volume": 4792.0, "taker_buy_quote": 207.0144}, {"ts": 1772417280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3667.0, "quote_volume": 158.4144, "trades": 2, "taker_buy_volume": 3667.0, "taker_buy_quote": 158.4144}, {"ts": 1772417340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3000.0, "quote_volume": 129.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3625.0, "quote_volume": 156.2375, "trades": 3, "taker_buy_volume": 3625.0, "taker_buy_quote": 156.2375}, {"ts": 1772417520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 391.0, "quote_volume": 16.8521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 276.0, "quote_volume": 11.9232, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.9232}, {"ts": 1772417760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 348.0, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 15.0336}, {"ts": 1772417820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 278.0, "quote_volume": 12.0096, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 12.0096}, {"ts": 1772417880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 263.0, "quote_volume": 11.3616, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.3616}, {"ts": 1772418000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 309.0, "quote_volume": 13.3179, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 13.3179}, {"ts": 1772418180000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 1421.0, "quote_volume": 61.4495, "trades": 3, "taker_buy_volume": 1421.0, "taker_buy_quote": 61.4495}, {"ts": 1772418240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418360000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 1591.0, "quote_volume": 68.8599, "trades": 3, "taker_buy_volume": 1591.0, "taker_buy_quote": 68.8599}, {"ts": 1772418420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 465.0, "quote_volume": 20.1345, "trades": 1, "taker_buy_volume": 465.0, "taker_buy_quote": 20.1345}, {"ts": 1772418540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 12762.0, "quote_volume": 552.5946, "trades": 5, "taker_buy_volume": 12762.0, "taker_buy_quote": 552.5946}, {"ts": 1772418780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3324.0, "quote_volume": 143.9292, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 14.0292}, {"ts": 1772418840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419080000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 26515.0, "quote_volume": 1151.1572, "trades": 10, "taker_buy_volume": 26515.0, "taker_buy_quote": 1151.1572}, {"ts": 1772419140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 530.0, "quote_volume": 23.002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3053.0, "quote_volume": 132.1949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 325.0, "quote_volume": 14.0725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3226.0, "quote_volume": 139.6858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 11189.0, "quote_volume": 483.3648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3410.0, "quote_volume": 147.312, "trades": 2, "taker_buy_volume": 3139.0, "taker_buy_quote": 135.6048}, {"ts": 1772419920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 132.0, "quote_volume": 5.6892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3222.0, "quote_volume": 139.1904, "trades": 2, "taker_buy_volume": 3222.0, "taker_buy_quote": 139.1904}, {"ts": 1772420160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 246.0, "quote_volume": 10.6518, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 10.6518}, {"ts": 1772420220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 6928.0, "quote_volume": 299.2896, "trades": 3, "taker_buy_volume": 3928.0, "taker_buy_quote": 169.6896}, {"ts": 1772420460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 763.0, "quote_volume": 32.8853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3497.0, "quote_volume": 150.7207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 289.0, "quote_volume": 12.4559, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 12.4559}, {"ts": 1772420700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421060000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 19487.0, "quote_volume": 842.2393, "trades": 12, "taker_buy_volume": 16348.0, "taker_buy_quote": 706.3418}, {"ts": 1772421120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3000.0, "quote_volume": 129.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 250.0, "quote_volume": 10.825, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.825}, {"ts": 1772421240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 40144.0, "quote_volume": 1742.2496, "trades": 68, "taker_buy_volume": 10719.0, "taker_buy_quote": 465.2046}, {"ts": 1772421360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1637.0, "quote_volume": 71.0458, "trades": 2, "taker_buy_volume": 1637.0, "taker_buy_quote": 71.0458}, {"ts": 1772421600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4664.0, "quote_volume": 202.884, "trades": 4, "taker_buy_volume": 1664.0, "taker_buy_quote": 72.384}, {"ts": 1772421660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 679.0, "quote_volume": 29.5365, "trades": 2, "taker_buy_volume": 679.0, "taker_buy_quote": 29.5365}, {"ts": 1772421900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 263.0, "quote_volume": 11.4405, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.4405}, {"ts": 1772422080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 714.0, "quote_volume": 31.1304, "trades": 2, "taker_buy_volume": 714.0, "taker_buy_quote": 31.1304}, {"ts": 1772422140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 32653.0, "quote_volume": 1420.4055, "trades": 9, "taker_buy_volume": 321.0, "taker_buy_quote": 13.9635}, {"ts": 1772422260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 309.0, "quote_volume": 13.4724, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 13.4724}, {"ts": 1772422380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5486.0, "quote_volume": 239.1896, "trades": 5, "taker_buy_volume": 5486.0, "taker_buy_quote": 239.1896}, {"ts": 1772422680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 224.0, "quote_volume": 9.7888, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 9.7888}, {"ts": 1772423220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 176.0, "quote_volume": 7.6912, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.6912}, {"ts": 1772423280000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 359.0, "quote_volume": 15.6883, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 15.6883}, {"ts": 1772423400000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 4935.0, "quote_volume": 215.7037, "trades": 5, "taker_buy_volume": 4935.0, "taker_buy_quote": 215.7037}, {"ts": 1772423460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423520000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 736.0, "quote_volume": 32.2021, "trades": 3, "taker_buy_volume": 736.0, "taker_buy_quote": 32.2021}, {"ts": 1772423580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 82495.0, "quote_volume": 3605.0315, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 438.0, "quote_volume": 19.1406, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 19.1406}, {"ts": 1772423760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 194.0, "quote_volume": 8.4778, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.4778}, {"ts": 1772423820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 207.0, "quote_volume": 9.0459, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 9.0459}, {"ts": 1772423940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 390.0, "quote_volume": 17.043, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 17.043}, {"ts": 1772424000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4132.0, "quote_volume": 180.1552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 205.0, "quote_volume": 8.938, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.938}, {"ts": 1772424180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 14336.0, "quote_volume": 625.0496, "trades": 6, "taker_buy_volume": 14336.0, "taker_buy_quote": 625.0496}, {"ts": 1772424240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3000.0, "quote_volume": 130.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 178.0, "quote_volume": 7.7608, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.7608}, {"ts": 1772424360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 364.0, "quote_volume": 15.8704, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 15.8704}, {"ts": 1772424420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 383.0, "quote_volume": 16.6988, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 16.6988}, {"ts": 1772424600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 231.0, "quote_volume": 10.0716, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.0716}, {"ts": 1772424660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 448.0, "quote_volume": 19.5328, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 19.5328}, {"ts": 1772424780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 148.0, "quote_volume": 6.4528, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.4528}, {"ts": 1772424840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3609.0, "quote_volume": 157.3524, "trades": 4, "taker_buy_volume": 3609.0, "taker_buy_quote": 157.3524}, {"ts": 1772424960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 197.0, "quote_volume": 8.5892, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.5892}, {"ts": 1772425020000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425080000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 19548.0, "quote_volume": 852.2928, "trades": 30, "taker_buy_volume": 3329.0, "taker_buy_quote": 145.1444}, {"ts": 1772425140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 241.0, "quote_volume": 10.5317, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.5317}, {"ts": 1772425200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 160.0, "quote_volume": 6.976, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.976}, {"ts": 1772425320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 390.0, "quote_volume": 17.004, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 17.004}, {"ts": 1772425380000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 9906.0, "quote_volume": 430.9276, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 7.2376}, {"ts": 1772425440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3207.0, "quote_volume": 139.5045, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 12.267}, {"ts": 1772425500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 166.0, "quote_volume": 7.221, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.221}, {"ts": 1772425560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4037.0, "quote_volume": 175.6095, "trades": 4, "taker_buy_volume": 4037.0, "taker_buy_quote": 175.6095}, {"ts": 1772425620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 201.0, "quote_volume": 8.7636, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.7636}, {"ts": 1772425740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 409.0, "quote_volume": 17.8324, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 17.8324}, {"ts": 1772425800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 183.0, "quote_volume": 7.9788, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.9788}, {"ts": 1772425860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 264.0, "quote_volume": 11.5104, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.5104}, {"ts": 1772425920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 407.0, "quote_volume": 17.7859, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 17.7859}, {"ts": 1772425980000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426100000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 328.0, "quote_volume": 14.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 475.0, "quote_volume": 20.6763, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 20.6763}, {"ts": 1772426280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426340000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 532.0, "quote_volume": 23.1952, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 23.1952}, {"ts": 1772426460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 178.0, "quote_volume": 7.7608, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.7608}, {"ts": 1772426520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3284.0, "quote_volume": 143.1824, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 12.3824}, {"ts": 1772426580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 420.0, "quote_volume": 18.312, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 18.312}, {"ts": 1772426640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 5925.0, "quote_volume": 257.7375, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 127.2375}, {"ts": 1772426760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426820000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426880000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6027.0, "quote_volume": 262.1745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427120000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 6295.0, "quote_volume": 274.118, "trades": 7, "taker_buy_volume": 6295.0, "taker_buy_quote": 274.118}, {"ts": 1772427180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4789.0, "quote_volume": 208.3215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 270.0, "quote_volume": 11.745, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.745}, {"ts": 1772427300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 258.0, "quote_volume": 11.223, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 11.223}, {"ts": 1772427480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3234.0, "quote_volume": 140.679, "trades": 2, "taker_buy_volume": 3234.0, "taker_buy_quote": 140.679}, {"ts": 1772427600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2595.0, "quote_volume": 112.8825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427660000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 8026.0, "quote_volume": 348.2701, "trades": 5, "taker_buy_volume": 3656.0, "taker_buy_quote": 158.6704}, {"ts": 1772427720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 439.0, "quote_volume": 19.0526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 938.0, "quote_volume": 40.7092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3761.0, "quote_volume": 163.2274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 3503.0, "quote_volume": 151.6516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427960000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 1145.0, "quote_volume": 49.4899, "trades": 3, "taker_buy_volume": 259.0, "taker_buy_quote": 11.2147}, {"ts": 1772428020000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 2322.0, "quote_volume": 100.4519, "trades": 5, "taker_buy_volume": 923.0, "taker_buy_quote": 39.9659}, {"ts": 1772428080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 576.0, "quote_volume": 24.8832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 12702.0, "quote_volume": 550.4174, "trades": 9, "taker_buy_volume": 11558.0, "taker_buy_quote": 500.9966}, {"ts": 1772428200000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 2068.0, "quote_volume": 89.4362, "trades": 5, "taker_buy_volume": 986.0, "taker_buy_quote": 42.6938}, {"ts": 1772428260000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1502.0, "quote_volume": 64.9348, "trades": 4, "taker_buy_volume": 484.0, "taker_buy_quote": 20.9572}, {"ts": 1772428320000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 5832.0, "quote_volume": 252.5054, "trades": 6, "taker_buy_volume": 5253.0, "taker_buy_quote": 227.4549}, {"ts": 1772428380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2192.0, "quote_volume": 94.9136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 756.0, "quote_volume": 32.7348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1009.0, "quote_volume": 43.6897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 3481.0, "quote_volume": 151.0042, "trades": 7, "taker_buy_volume": 313.0, "taker_buy_quote": 13.5842}, {"ts": 1772428620000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 1784.0, "quote_volume": 77.3854, "trades": 2, "taker_buy_volume": 1382.0, "taker_buy_quote": 59.9788}, {"ts": 1772428680000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 1662.0, "quote_volume": 72.0106, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 19.964}, {"ts": 1772428740000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 2034.0, "quote_volume": 88.1413, "trades": 5, "taker_buy_volume": 691.0, "taker_buy_quote": 29.9894}, {"ts": 1772428800000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 2946.0, "quote_volume": 127.7947, "trades": 4, "taker_buy_volume": 2329.0, "taker_buy_quote": 101.0786}, {"ts": 1772428860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1406.0, "quote_volume": 60.8798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428920000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 991.0, "quote_volume": 42.9543, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 19.096}, {"ts": 1772428980000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 5784.0, "quote_volume": 250.9856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 993.0, "quote_volume": 42.9969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429100000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 2814.0, "quote_volume": 122.0824, "trades": 2, "taker_buy_volume": 2362.0, "taker_buy_quote": 102.5108}, {"ts": 1772429160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 783.0, "quote_volume": 33.9039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1306.0, "quote_volume": 56.6804, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 13.6276}, {"ts": 1772429280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 651.0, "quote_volume": 28.2534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 630.0, "quote_volume": 27.279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1204.0, "quote_volume": 52.1332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1081.0, "quote_volume": 46.9154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 484.0, "quote_volume": 21.0056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 970.0, "quote_volume": 42.098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 639.0, "quote_volume": 27.7326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 736.0, "quote_volume": 31.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 790.0, "quote_volume": 34.286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 1305.0, "quote_volume": 56.6599, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 9.9615}, {"ts": 1772429880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 738.0, "quote_volume": 32.0292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 456.0, "quote_volume": 19.7904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 890.0, "quote_volume": 38.626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 284.0, "quote_volume": 12.354, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 12.354}, {"ts": 1772430180000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 4311.0, "quote_volume": 187.9734, "trades": 4, "taker_buy_volume": 4311.0, "taker_buy_quote": 187.9734}, {"ts": 1772430240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 717.0, "quote_volume": 31.3329, "trades": 2, "taker_buy_volume": 717.0, "taker_buy_quote": 31.3329}, {"ts": 1772430300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 6784.0, "quote_volume": 296.4608, "trades": 3, "taker_buy_volume": 3784.0, "taker_buy_quote": 165.3608}, {"ts": 1772430360000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3230.0, "quote_volume": 141.151, "trades": 4, "taker_buy_volume": 230.0, "taker_buy_quote": 10.051}, {"ts": 1772430420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3952.0, "quote_volume": 172.7024, "trades": 3, "taker_buy_volume": 3952.0, "taker_buy_quote": 172.7024}, {"ts": 1772430480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 170.0, "quote_volume": 7.429, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.429}, {"ts": 1772430600000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 3424.0, "quote_volume": 149.6517, "trades": 4, "taker_buy_volume": 3424.0, "taker_buy_quote": 149.6517}, {"ts": 1772430660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 5050.0, "quote_volume": 221.19, "trades": 5, "taker_buy_volume": 3470.0, "taker_buy_quote": 151.986}, {"ts": 1772430780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 416.0, "quote_volume": 18.2208, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 18.2208}, {"ts": 1772430840000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 3440.0, "quote_volume": 150.2905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 182.0, "quote_volume": 7.9534, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.9534}, {"ts": 1772430960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 356.0, "quote_volume": 15.5572, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 15.5572}, {"ts": 1772431020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 124.0, "quote_volume": 5.4188, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 5.4188}, {"ts": 1772431080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 168.0, "quote_volume": 7.3416, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 7.3416}, {"ts": 1772431140000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 3414.0, "quote_volume": 148.8728, "trades": 3, "taker_buy_volume": 414.0, "taker_buy_quote": 18.0728}, {"ts": 1772431200000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 336.0, "quote_volume": 14.616, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 14.616}, {"ts": 1772431380000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 6890.0, "quote_volume": 299.0465, "trades": 5, "taker_buy_volume": 205.0, "taker_buy_quote": 8.9175}, {"ts": 1772431440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 279.0, "quote_volume": 12.1086, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 12.1086}, {"ts": 1772431500000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 337.0, "quote_volume": 14.6472, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.309}, {"ts": 1772431560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 455.0, "quote_volume": 19.7925, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 19.7925}, {"ts": 1772431620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 275.0, "quote_volume": 11.935, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.935}, {"ts": 1772431740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 379.0, "quote_volume": 16.4865, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.4865}, {"ts": 1772431800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 236.0, "quote_volume": 10.2424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 392.0, "quote_volume": 17.052, "trades": 2, "taker_buy_volume": 392.0, "taker_buy_quote": 17.052}, {"ts": 1772431980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 343.0, "quote_volume": 14.9205, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 14.9205}, {"ts": 1772432040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 185.0, "quote_volume": 8.0475, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 8.0475}, {"ts": 1772432160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 192.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 8.352}, {"ts": 1772432220000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 6000.0, "quote_volume": 260.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432280000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 3200.0, "quote_volume": 138.26, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 8.66}, {"ts": 1772432340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 199.0, "quote_volume": 8.5968, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.5968}, {"ts": 1772432400000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 5436.0, "quote_volume": 234.3047, "trades": 4, "taker_buy_volume": 131.0, "taker_buy_quote": 5.6592}, {"ts": 1772432460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4168.0, "quote_volume": 179.6408, "trades": 3, "taker_buy_volume": 4168.0, "taker_buy_quote": 179.6408}, {"ts": 1772432520000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 145596.0, "quote_volume": 6253.1317, "trades": 101, "taker_buy_volume": 38649.0, "taker_buy_quote": 1660.9838}, {"ts": 1772432580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12458.0, "quote_volume": 535.694, "trades": 4, "taker_buy_volume": 12458.0, "taker_buy_quote": 535.694}, {"ts": 1772432640000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 4700.0, "quote_volume": 202.0836, "trades": 5, "taker_buy_volume": 4316.0, "taker_buy_quote": 185.588}, {"ts": 1772432700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 186.0, "quote_volume": 7.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432760000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 10662.0, "quote_volume": 459.1831, "trades": 9, "taker_buy_volume": 4246.0, "taker_buy_quote": 183.0026}, {"ts": 1772432820000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 740.0, "quote_volume": 31.8572, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 16.0332}, {"ts": 1772432880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 419.0, "quote_volume": 18.0589, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 18.0589}, {"ts": 1772432940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9396.0, "quote_volume": 404.9676, "trades": 3, "taker_buy_volume": 9396.0, "taker_buy_quote": 404.9676}, {"ts": 1772433000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 205.0, "quote_volume": 8.856, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.856}, {"ts": 1772433060000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 979.0, "quote_volume": 42.3137, "trades": 3, "taker_buy_volume": 979.0, "taker_buy_quote": 42.3137}, {"ts": 1772433120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 191.0, "quote_volume": 8.2703, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 8.2703}, {"ts": 1772433240000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 4608.0, "quote_volume": 199.5458, "trades": 4, "taker_buy_volume": 4608.0, "taker_buy_quote": 199.5458}, {"ts": 1772433300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 164.0, "quote_volume": 7.1176, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 7.1176}, {"ts": 1772433360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 384.0, "quote_volume": 16.6272, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 16.6272}, {"ts": 1772433480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 148.0, "quote_volume": 6.3936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4169.0, "quote_volume": 179.6839, "trades": 2, "taker_buy_volume": 4169.0, "taker_buy_quote": 179.6839}, {"ts": 1772434380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 317.0, "quote_volume": 13.6627, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 13.6627}, {"ts": 1772434920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 372.0, "quote_volume": 16.0332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 325.0, "quote_volume": 13.975, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.975}, {"ts": 1772435220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 6144.0, "quote_volume": 263.5776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435340000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 7391.0, "quote_volume": 316.6825, "trades": 9, "taker_buy_volume": 3477.0, "taker_buy_quote": 149.1633}, {"ts": 1772435400000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 926.0, "quote_volume": 39.6328, "trades": 2, "taker_buy_volume": 926.0, "taker_buy_quote": 39.6328}, {"ts": 1772435460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 221.0, "quote_volume": 9.4809, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.4809}, {"ts": 1772435520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 505.0, "quote_volume": 21.6645, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 21.6645}, {"ts": 1772435580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 196.0, "quote_volume": 8.4084, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.4084}, {"ts": 1772435700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 371.0, "quote_volume": 15.9159, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 15.9159}, {"ts": 1772435760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 278.0, "quote_volume": 11.9262, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.9262}, {"ts": 1772435820000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2536.0, "quote_volume": 108.5408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 962.0, "quote_volume": 41.1736, "trades": 3, "taker_buy_volume": 962.0, "taker_buy_quote": 41.1736}, {"ts": 1772435940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 377.0, "quote_volume": 16.1356, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 16.1356}, {"ts": 1772436120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 449.0, "quote_volume": 19.2172, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 19.2172}, {"ts": 1772436180000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 646.0, "quote_volume": 27.6788, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 27.6788}, {"ts": 1772436240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 249.0, "quote_volume": 10.707, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.707}, {"ts": 1772436300000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 542.0, "quote_volume": 23.332, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 23.332}, {"ts": 1772436360000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 3516.0, "quote_volume": 151.5701, "trades": 3, "taker_buy_volume": 3516.0, "taker_buy_quote": 151.5701}, {"ts": 1772436420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 241.0, "quote_volume": 10.4353, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4353}, {"ts": 1772436480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 759.0, "quote_volume": 32.7888, "trades": 2, "taker_buy_volume": 759.0, "taker_buy_quote": 32.7888}, {"ts": 1772436600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 293.0, "quote_volume": 12.6869, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 12.6869}, {"ts": 1772436720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 2045.0, "quote_volume": 88.3573, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 5.7589}, {"ts": 1772436840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 282.0, "quote_volume": 12.1824, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.1824}, {"ts": 1772436960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 289.0, "quote_volume": 12.5137, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 12.5137}, {"ts": 1772437020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 325.0, "quote_volume": 14.0725, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 14.0725}, {"ts": 1772437200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 333.0, "quote_volume": 14.4189, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 14.4189}, {"ts": 1772437740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 258.0, "quote_volume": 11.1714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4215.0, "quote_volume": 182.088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5369.0, "quote_volume": 231.4039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 21005.0, "quote_volume": 905.3155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 15675.0, "quote_volume": 674.025, "trades": 6, "taker_buy_volume": 6825.0, "taker_buy_quote": 293.475}, {"ts": 1772438580000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 5376.0, "quote_volume": 231.7404, "trades": 4, "taker_buy_volume": 5376.0, "taker_buy_quote": 231.7404}, {"ts": 1772438640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 338.0, "quote_volume": 14.5678, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 14.5678}, {"ts": 1772438760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439120000, "open": 0.043, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 112969.0, "quote_volume": 4848.0229, "trades": 50, "taker_buy_volume": 51666.0, "taker_buy_quote": 2216.2931}, {"ts": 1772439180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 11327.0, "quote_volume": 487.061, "trades": 3, "taker_buy_volume": 11327.0, "taker_buy_quote": 487.061}, {"ts": 1772439240000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 16133.0, "quote_volume": 696.9111, "trades": 6, "taker_buy_volume": 16133.0, "taker_buy_quote": 696.9111}, {"ts": 1772439300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 474.0, "quote_volume": 20.4768, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 20.4768}, {"ts": 1772439360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2925.0, "quote_volume": 126.0675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 12093.0, "quote_volume": 519.999, "trades": 5, "taker_buy_volume": 9008.0, "taker_buy_quote": 387.344}, {"ts": 1772439480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 8141.0, "quote_volume": 350.8771, "trades": 2, "taker_buy_volume": 8141.0, "taker_buy_quote": 350.8771}, {"ts": 1772439540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 335.0, "quote_volume": 14.472, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 14.472}, {"ts": 1772439600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 4482.0, "quote_volume": 192.726, "trades": 2, "taker_buy_volume": 928.0, "taker_buy_quote": 39.904}, {"ts": 1772439840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 327.0, "quote_volume": 14.061, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.061}, {"ts": 1772439900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 123.0, "quote_volume": 5.289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439960000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1175.0, "quote_volume": 50.6425, "trades": 1, "taker_buy_volume": 1175.0, "taker_buy_quote": 50.6425}, {"ts": 1772440020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10879.0, "quote_volume": 467.797, "trades": 3, "taker_buy_volume": 10879.0, "taker_buy_quote": 467.797}, {"ts": 1772440080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3421.0, "quote_volume": 147.103, "trades": 3, "taker_buy_volume": 3151.0, "taker_buy_quote": 135.493}, {"ts": 1772440140000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 16679.0, "quote_volume": 718.8335, "trades": 6, "taker_buy_volume": 16679.0, "taker_buy_quote": 718.8335}, {"ts": 1772440200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 286.0, "quote_volume": 12.3266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 11924.0, "quote_volume": 513.9244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 282.0, "quote_volume": 12.1542, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.1542}, {"ts": 1772440440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440740000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1174.0, "quote_volume": 50.6824, "trades": 3, "taker_buy_volume": 578.0, "taker_buy_quote": 24.9696}, {"ts": 1772440800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 321.0, "quote_volume": 13.8672, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 13.8672}, {"ts": 1772440920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 38087.0, "quote_volume": 1649.1671, "trades": 20, "taker_buy_volume": 36976.0, "taker_buy_quote": 1601.0608}, {"ts": 1772440980000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 72377.0, "quote_volume": 3145.8758, "trades": 22, "taker_buy_volume": 52233.0, "taker_buy_quote": 2271.6262}, {"ts": 1772441040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 588.0, "quote_volume": 25.4604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 420.0, "quote_volume": 18.186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4529.0, "quote_volume": 196.5586, "trades": 3, "taker_buy_volume": 4529.0, "taker_buy_quote": 196.5586}, {"ts": 1772441460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2925.0, "quote_volume": 126.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5732.0, "quote_volume": 248.7688, "trades": 3, "taker_buy_volume": 5732.0, "taker_buy_quote": 248.7688}, {"ts": 1772441580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 14811.0, "quote_volume": 644.2785, "trades": 11, "taker_buy_volume": 14417.0, "taker_buy_quote": 627.1395}, {"ts": 1772442000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 284.0, "quote_volume": 12.354, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 12.354}, {"ts": 1772442060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 315.0, "quote_volume": 13.734, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 13.734}, {"ts": 1772442120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5967.0, "quote_volume": 260.1612, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 12.1208}, {"ts": 1772442180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4131.0, "quote_volume": 179.6985, "trades": 13, "taker_buy_volume": 4131.0, "taker_buy_quote": 179.6985}, {"ts": 1772442600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 790.0, "quote_volume": 34.444, "trades": 3, "taker_buy_volume": 790.0, "taker_buy_quote": 34.444}, {"ts": 1772442660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 297.0, "quote_volume": 12.9492, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 12.9492}, {"ts": 1772442720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 875.0, "quote_volume": 38.0625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442960000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443260000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 11112.0, "quote_volume": 484.0932, "trades": 5, "taker_buy_volume": 11112.0, "taker_buy_quote": 484.0932}, {"ts": 1772443320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 277.0, "quote_volume": 12.0772, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 12.0772}, {"ts": 1772443380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 3585.0, "quote_volume": 156.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5598.0, "quote_volume": 244.0728, "trades": 4, "taker_buy_volume": 3408.0, "taker_buy_quote": 148.5888}, {"ts": 1772443740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1444.0, "quote_volume": 62.9584, "trades": 1, "taker_buy_volume": 1444.0, "taker_buy_quote": 62.9584}, {"ts": 1772443920000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443980000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 561.0, "quote_volume": 24.4596, "trades": 1, "taker_buy_volume": 561.0, "taker_buy_quote": 24.4596}, {"ts": 1772444280000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 5375.0, "quote_volume": 233.8125, "trades": 5, "taker_buy_volume": 2450.0, "taker_buy_quote": 106.575}, {"ts": 1772444400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 405.0, "quote_volume": 17.6175, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 17.6175}, {"ts": 1772444700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 127.0, "quote_volume": 5.5118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 237.0, "quote_volume": 10.3095, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 10.3095}, {"ts": 1772445360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 6935.0, "quote_volume": 300.979, "trades": 11, "taker_buy_volume": 2538.0, "taker_buy_quote": 110.1492}, {"ts": 1772445480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 470.0, "quote_volume": 20.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3387.0, "quote_volume": 146.9958, "trades": 3, "taker_buy_volume": 3387.0, "taker_buy_quote": 146.9958}, {"ts": 1772445660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 570.0, "quote_volume": 24.738, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 24.738}, {"ts": 1772445720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445780000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 51511.0, "quote_volume": 2232.1341, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 236.0, "quote_volume": 10.2424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3838.0, "quote_volume": 166.5692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 13158.0, "quote_volume": 571.0572, "trades": 4, "taker_buy_volume": 13158.0, "taker_buy_quote": 571.0572}, {"ts": 1772446140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 283.0, "quote_volume": 12.2539, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.2539}, {"ts": 1772446440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1500.0, "quote_volume": 64.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4700.0, "quote_volume": 203.98, "trades": 1, "taker_buy_volume": 4700.0, "taker_buy_quote": 203.98}, {"ts": 1772446680000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 7302.0, "quote_volume": 316.2034, "trades": 4, "taker_buy_volume": 268.0, "taker_buy_quote": 11.6312}, {"ts": 1772446740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 6776.0, "quote_volume": 294.0784, "trades": 2, "taker_buy_volume": 6776.0, "taker_buy_quote": 294.0784}, {"ts": 1772446860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3120.0, "quote_volume": 135.408, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 12.4124}, {"ts": 1772446980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 325.0, "quote_volume": 14.105, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 14.105}, {"ts": 1772447100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 818.0, "quote_volume": 35.5012, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 23.8266}, {"ts": 1772447280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1342.0, "quote_volume": 58.2428, "trades": 4, "taker_buy_volume": 1342.0, "taker_buy_quote": 58.2428}, {"ts": 1772447460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 244.0, "quote_volume": 10.5896, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 10.5896}, {"ts": 1772447520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 458.0, "quote_volume": 19.8772, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 19.8772}, {"ts": 1772447640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 458.0, "quote_volume": 19.8772, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 19.8772}, {"ts": 1772447820000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 6020.0, "quote_volume": 260.6874, "trades": 12, "taker_buy_volume": 5302.0, "taker_buy_quote": 229.598}, {"ts": 1772447880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 688.0, "quote_volume": 29.7904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1863.0, "quote_volume": 80.8542, "trades": 4, "taker_buy_volume": 1863.0, "taker_buy_quote": 80.8542}, {"ts": 1772448000000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 3352.0, "quote_volume": 145.4982, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 18.5532}, {"ts": 1772448060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 199.0, "quote_volume": 8.6366, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.6366}, {"ts": 1772448180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 458.0, "quote_volume": 19.8772, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 19.8772}, {"ts": 1772448240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 817.0, "quote_volume": 35.4578, "trades": 3, "taker_buy_volume": 817.0, "taker_buy_quote": 35.4578}, {"ts": 1772448420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1208.0, "quote_volume": 52.4272, "trades": 4, "taker_buy_volume": 747.0, "taker_buy_quote": 32.4198}, {"ts": 1772448600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 473.0, "quote_volume": 20.5755, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 20.5755}, {"ts": 1772448660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 340.0, "quote_volume": 14.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 10148.0, "quote_volume": 440.4232, "trades": 4, "taker_buy_volume": 10148.0, "taker_buy_quote": 440.4232}, {"ts": 1772448780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 487.0, "quote_volume": 21.1845, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 21.1845}, {"ts": 1772448840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448900000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 3714.0, "quote_volume": 161.2119, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 10.5705}, {"ts": 1772448960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 229.0, "quote_volume": 9.9386, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 9.9386}, {"ts": 1772449020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 276.0, "quote_volume": 11.9784, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.9784}, {"ts": 1772449080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 723.0, "quote_volume": 31.4505, "trades": 3, "taker_buy_volume": 723.0, "taker_buy_quote": 31.4505}, {"ts": 1772449140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4639.0, "quote_volume": 201.7965, "trades": 4, "taker_buy_volume": 4639.0, "taker_buy_quote": 201.7965}, {"ts": 1772449200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2000.0, "quote_volume": 87.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449260000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 776.0, "quote_volume": 33.7758, "trades": 4, "taker_buy_volume": 776.0, "taker_buy_quote": 33.7758}, {"ts": 1772449320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449440000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 893.0, "quote_volume": 38.8956, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 21.8436}, {"ts": 1772449500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 829.0, "quote_volume": 36.0615, "trades": 3, "taker_buy_volume": 829.0, "taker_buy_quote": 36.0615}, {"ts": 1772449620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 486.0, "quote_volume": 21.141, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 21.141}, {"ts": 1772449680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 487.0, "quote_volume": 21.1845, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 21.1845}, {"ts": 1772449740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 349.0, "quote_volume": 15.1815, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 15.1815}, {"ts": 1772449920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 291.0, "quote_volume": 12.6585, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.6585}, {"ts": 1772450040000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 595.0, "quote_volume": 25.942, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 25.942}, {"ts": 1772450100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1927.0, "quote_volume": 84.0172, "trades": 7, "taker_buy_volume": 1927.0, "taker_buy_quote": 84.0172}, {"ts": 1772450160000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2244.0, "quote_volume": 97.614, "trades": 2, "taker_buy_volume": 2244.0, "taker_buy_quote": 97.614}, {"ts": 1772450340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1641.0, "quote_volume": 71.3835, "trades": 6, "taker_buy_volume": 1641.0, "taker_buy_quote": 71.3835}, {"ts": 1772450400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 291.0, "quote_volume": 12.6876, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.6876}, {"ts": 1772450460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1606.0, "quote_volume": 69.861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450640000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 826.0, "quote_volume": 36.0429, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 36.0429}, {"ts": 1772450700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3978.0, "quote_volume": 173.8386, "trades": 5, "taker_buy_volume": 1053.0, "taker_buy_quote": 46.0161}, {"ts": 1772450880000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 10900.0, "quote_volume": 475.2124, "trades": 11, "taker_buy_volume": 7624.0, "taker_buy_quote": 332.4064}, {"ts": 1772450940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 19690.0, "quote_volume": 858.484, "trades": 5, "taker_buy_volume": 7801.0, "taker_buy_quote": 340.1236}, {"ts": 1772451300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 510.0, "quote_volume": 22.236, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.236}, {"ts": 1772451360000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 644.0, "quote_volume": 28.0914, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 5.681}, {"ts": 1772451420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1520.0, "quote_volume": 66.424, "trades": 1, "taker_buy_volume": 1520.0, "taker_buy_quote": 66.424}, {"ts": 1772451480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 530.0, "quote_volume": 23.108, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 23.108}, {"ts": 1772451660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 138.0, "quote_volume": 6.0168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 817.0, "quote_volume": 35.7029, "trades": 4, "taker_buy_volume": 817.0, "taker_buy_quote": 35.7029}, {"ts": 1772452020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 481.0, "quote_volume": 21.0197, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 21.0197}, {"ts": 1772452140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2925.0, "quote_volume": 127.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 10649.0, "quote_volume": 463.2315, "trades": 8, "taker_buy_volume": 771.0, "taker_buy_quote": 33.5385}, {"ts": 1772452620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 116.0, "quote_volume": 5.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 320.0, "quote_volume": 13.9379, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 7.8044}, {"ts": 1772452800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 479.0, "quote_volume": 20.8365, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 20.8365}, {"ts": 1772452980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 509.0, "quote_volume": 22.1924, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 22.1924}, {"ts": 1772453460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453640000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454060000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 562.0, "quote_volume": 24.3908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1181.0, "quote_volume": 51.2554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 507.0, "quote_volume": 22.0545, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 22.0545}, {"ts": 1772454780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3052.0, "quote_volume": 132.762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 17987.0, "quote_volume": 780.6358, "trades": 14, "taker_buy_volume": 14882.0, "taker_buy_quote": 645.8788}, {"ts": 1772455020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1347.0, "quote_volume": 58.5945, "trades": 5, "taker_buy_volume": 1347.0, "taker_buy_quote": 58.5945}, {"ts": 1772455140000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 4484.0, "quote_volume": 195.532, "trades": 4, "taker_buy_volume": 1559.0, "taker_buy_quote": 68.002}, {"ts": 1772455200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 157.0, "quote_volume": 6.8609, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 6.8609}, {"ts": 1772455260000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 46836.0, "quote_volume": 2037.6585, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 16116.0, "quote_volume": 701.046, "trades": 5, "taker_buy_volume": 16116.0, "taker_buy_quote": 701.046}, {"ts": 1772455380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 553.0, "quote_volume": 24.0555, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 24.0555}, {"ts": 1772455500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3442.0, "quote_volume": 149.727, "trades": 3, "taker_buy_volume": 3442.0, "taker_buy_quote": 149.727}, {"ts": 1772455560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 545.0, "quote_volume": 23.7075, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 23.7075}, {"ts": 1772455680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 519.0, "quote_volume": 22.5765, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 22.5765}, {"ts": 1772455740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 276.0, "quote_volume": 12.006, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.006}, {"ts": 1772455800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 241.0, "quote_volume": 10.4835, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4835}, {"ts": 1772455920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2925.0, "quote_volume": 126.945, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 126.945}, {"ts": 1772456220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 5532.0, "quote_volume": 240.642, "trades": 6, "taker_buy_volume": 5532.0, "taker_buy_quote": 240.642}, {"ts": 1772456340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 35325.0, "quote_volume": 1536.6375, "trades": 21, "taker_buy_volume": 23979.0, "taker_buy_quote": 1043.0865}, {"ts": 1772456400000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1856.0, "quote_volume": 80.736, "trades": 3, "taker_buy_volume": 1856.0, "taker_buy_quote": 80.736}, {"ts": 1772456460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7302.0, "quote_volume": 317.637, "trades": 12, "taker_buy_volume": 7302.0, "taker_buy_quote": 317.637}, {"ts": 1772456520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7129.0, "quote_volume": 309.3986, "trades": 7, "taker_buy_volume": 889.0, "taker_buy_quote": 38.5826}, {"ts": 1772456640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2230.0, "quote_volume": 96.782, "trades": 8, "taker_buy_volume": 2230.0, "taker_buy_quote": 96.782}, {"ts": 1772456820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2776.0, "quote_volume": 120.4784, "trades": 3, "taker_buy_volume": 2776.0, "taker_buy_quote": 120.4784}, {"ts": 1772456880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1876.0, "quote_volume": 81.4184, "trades": 7, "taker_buy_volume": 1876.0, "taker_buy_quote": 81.4184}, {"ts": 1772457060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7160.0, "quote_volume": 310.744, "trades": 6, "taker_buy_volume": 4235.0, "taker_buy_quote": 183.799}, {"ts": 1772457120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1881.0, "quote_volume": 81.6354, "trades": 7, "taker_buy_volume": 1881.0, "taker_buy_quote": 81.6354}, {"ts": 1772457360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1446.0, "quote_volume": 62.901, "trades": 3, "taker_buy_volume": 1446.0, "taker_buy_quote": 62.901}, {"ts": 1772457480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 312.0, "quote_volume": 13.572, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.572}, {"ts": 1772457540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 3900.0, "quote_volume": 169.65, "trades": 3, "taker_buy_volume": 3900.0, "taker_buy_quote": 169.65}, {"ts": 1772457660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 253.0, "quote_volume": 11.0055, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.0055}, {"ts": 1772457720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1682.0, "quote_volume": 73.167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457780000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 231.0, "quote_volume": 10.0716, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.0716}, {"ts": 1772457840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457900000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 326.0, "quote_volume": 14.2136, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.2136}, {"ts": 1772457960000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 298.0, "quote_volume": 12.963, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.963}, {"ts": 1772458080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 229.0, "quote_volume": 9.9157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 184.0, "quote_volume": 7.9856, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.9856}, {"ts": 1772458200000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 728.0, "quote_volume": 31.5695, "trades": 4, "taker_buy_volume": 321.0, "taker_buy_quote": 13.9314}, {"ts": 1772458260000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 1049.0, "quote_volume": 45.5356, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 24.1164}, {"ts": 1772458320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 444.0, "quote_volume": 19.314, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 19.314}, {"ts": 1772458380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 208.0, "quote_volume": 9.048, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.048}, {"ts": 1772458440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 287.0, "quote_volume": 12.4845, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 12.4845}, {"ts": 1772458560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 481.0, "quote_volume": 20.9235, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 20.9235}, {"ts": 1772458620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 511.0, "quote_volume": 22.2014, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 10.44}, {"ts": 1772458740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 215.0, "quote_volume": 9.3525, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.3525}, {"ts": 1772458800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4856.0, "quote_volume": 210.7504, "trades": 3, "taker_buy_volume": 1856.0, "taker_buy_quote": 80.5504}, {"ts": 1772458860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 241.0, "quote_volume": 10.4594, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4594}, {"ts": 1772458920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 499.0, "quote_volume": 21.6566, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 21.6566}, {"ts": 1772458980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5211.0, "quote_volume": 226.1574, "trades": 4, "taker_buy_volume": 5211.0, "taker_buy_quote": 226.1574}, {"ts": 1772459040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459100000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 8929.0, "quote_volume": 387.9289, "trades": 13, "taker_buy_volume": 8929.0, "taker_buy_quote": 387.9289}, {"ts": 1772459160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 36176.0, "quote_volume": 1573.656, "trades": 10, "taker_buy_volume": 36176.0, "taker_buy_quote": 1573.656}, {"ts": 1772459220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4941.0, "quote_volume": 214.9335, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 12.354}, {"ts": 1772459280000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 8877.0, "quote_volume": 385.3115, "trades": 5, "taker_buy_volume": 497.0, "taker_buy_quote": 21.6195}, {"ts": 1772459340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 260.0, "quote_volume": 11.284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 280.0, "quote_volume": 12.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459460000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 528.0, "quote_volume": 22.9152, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 22.9152}, {"ts": 1772459520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 301.0, "quote_volume": 13.0634, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 13.0634}, {"ts": 1772459580000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 911.0, "quote_volume": 39.5374, "trades": 3, "taker_buy_volume": 911.0, "taker_buy_quote": 39.5374}, {"ts": 1772459700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 366.0, "quote_volume": 15.8478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459760000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 227.0, "quote_volume": 9.8518, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.8518}, {"ts": 1772459820000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 1104.0, "quote_volume": 47.8729, "trades": 3, "taker_buy_volume": 697.0, "taker_buy_quote": 30.2498}, {"ts": 1772459880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459940000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 2087.0, "quote_volume": 90.6014, "trades": 9, "taker_buy_volume": 2087.0, "taker_buy_quote": 90.6014}, {"ts": 1772460000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 240.0, "quote_volume": 10.44, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.44}, {"ts": 1772460060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460120000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 533.0, "quote_volume": 23.1563, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4835}, {"ts": 1772460180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 586.0, "quote_volume": 25.491, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 25.491}, {"ts": 1772460240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460300000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 868.0, "quote_volume": 37.7805, "trades": 3, "taker_buy_volume": 868.0, "taker_buy_quote": 37.7805}, {"ts": 1772460360000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 12812.0, "quote_volume": 558.6302, "trades": 4, "taker_buy_volume": 12812.0, "taker_buy_quote": 558.6302}, {"ts": 1772460420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 525.0, "quote_volume": 22.9425, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 22.9425}, {"ts": 1772460540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460600000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 5705.0, "quote_volume": 248.7649, "trades": 7, "taker_buy_volume": 269.0, "taker_buy_quote": 11.7553}, {"ts": 1772460660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 300.0, "quote_volume": 13.11, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.11}, {"ts": 1772460720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 255.0, "quote_volume": 11.1435, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.1435}, {"ts": 1772460840000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 570.0, "quote_volume": 24.909, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 24.909}, {"ts": 1772460900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3293.0, "quote_volume": 143.9041, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 21.9374}, {"ts": 1772460960000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 3135.0, "quote_volume": 137.0295, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 13.14}, {"ts": 1772461020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 300.0, "quote_volume": 13.11, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.11}, {"ts": 1772461080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 210.0, "quote_volume": 9.177, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.177}, {"ts": 1772461200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 510.0, "quote_volume": 22.287, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 22.287}, {"ts": 1772461260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 270.0, "quote_volume": 11.799, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.799}, {"ts": 1772461380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 270.0, "quote_volume": 11.799, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.799}, {"ts": 1772461440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 1098.0, "quote_volume": 47.8728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1120.0, "quote_volume": 48.944, "trades": 4, "taker_buy_volume": 1120.0, "taker_buy_quote": 48.944}, {"ts": 1772461560000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 24292.0, "quote_volume": 1058.3364, "trades": 12, "taker_buy_volume": 1858.0, "taker_buy_quote": 81.0088}, {"ts": 1772461620000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 7024.0, "quote_volume": 304.8642, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 9.831}, {"ts": 1772461680000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 793.0, "quote_volume": 34.5249, "trades": 4, "taker_buy_volume": 793.0, "taker_buy_quote": 34.5249}, {"ts": 1772461740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 537.0, "quote_volume": 23.4132, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 23.4132}, {"ts": 1772461860000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 17561.0, "quote_volume": 769.2099, "trades": 15, "taker_buy_volume": 14636.0, "taker_buy_quote": 641.0949}, {"ts": 1772461920000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.0441, "volume": 22269.0, "quote_volume": 980.7276, "trades": 10, "taker_buy_volume": 19206.0, "taker_buy_quote": 845.6493}, {"ts": 1772461980000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 528.0, "quote_volume": 23.2125, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 14.652}, {"ts": 1772462040000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 28330.0, "quote_volume": 1249.4203, "trades": 14, "taker_buy_volume": 22660.0, "taker_buy_quote": 999.3733}, {"ts": 1772462100000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 7633.0, "quote_volume": 335.8846, "trades": 8, "taker_buy_volume": 4708.0, "taker_buy_quote": 207.1846}, {"ts": 1772462160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2925.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 650.0, "quote_volume": 28.6, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 28.6}, {"ts": 1772462280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 5389.0, "quote_volume": 237.116, "trades": 5, "taker_buy_volume": 2464.0, "taker_buy_quote": 108.416}, {"ts": 1772462340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 385.0, "quote_volume": 16.9785, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 16.9785}, {"ts": 1772462400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462520000, "open": 0.0441, "high": 0.0443, "low": 0.0441, "close": 0.0441, "volume": 9126.0, "quote_volume": 402.9835, "trades": 7, "taker_buy_volume": 4502.0, "taker_buy_quote": 199.0651}, {"ts": 1772462580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 327.0, "quote_volume": 14.4207, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.4207}, {"ts": 1772462640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 296.0, "quote_volume": 13.0832, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 13.0832}, {"ts": 1772462700000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 462.0, "quote_volume": 20.4204, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.4204}, {"ts": 1772462820000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 265.0, "quote_volume": 11.7395, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 11.7395}, {"ts": 1772462880000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462940000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 2433.0, "quote_volume": 108.0683, "trades": 7, "taker_buy_volume": 2433.0, "taker_buy_quote": 108.0683}, {"ts": 1772463000000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 2954.0, "quote_volume": 131.3492, "trades": 6, "taker_buy_volume": 1916.0, "taker_buy_quote": 85.262}, {"ts": 1772463060000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 548.0, "quote_volume": 24.386, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 24.386}, {"ts": 1772463120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 14099.0, "quote_volume": 625.9956, "trades": 14, "taker_buy_volume": 7916.0, "taker_buy_quote": 351.4704}, {"ts": 1772463180000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4750.0, "quote_volume": 210.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463240000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463300000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 11357.0, "quote_volume": 503.1151, "trades": 8, "taker_buy_volume": 4565.0, "taker_buy_quote": 202.2295}, {"ts": 1772463420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463600000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 306.0, "quote_volume": 13.5864, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 13.5864}, {"ts": 1772463660000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 598.0, "quote_volume": 26.5223, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 26.5223}, {"ts": 1772463720000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 7669.0, "quote_volume": 340.481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463780000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 11522.0, "quote_volume": 510.3338, "trades": 12, "taker_buy_volume": 2889.0, "taker_buy_quote": 127.9827}, {"ts": 1772463840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772463900000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 2274.0, "quote_volume": 100.7693, "trades": 8, "taker_buy_volume": 2274.0, "taker_buy_quote": 100.7693}, {"ts": 1772463960000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 2850.0, "quote_volume": 126.54, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 28160.0, "quote_volume": 1253.12, "trades": 6, "taker_buy_volume": 28160.0, "taker_buy_quote": 1253.12}, {"ts": 1772464080000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 32777.0, "quote_volume": 1455.6906, "trades": 14, "taker_buy_volume": 2347.0, "taker_buy_quote": 104.4415}, {"ts": 1772464140000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 1012.0, "quote_volume": 45.0686, "trades": 4, "taker_buy_volume": 346.0, "taker_buy_quote": 15.4316}, {"ts": 1772464200000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 9906.0, "quote_volume": 441.352, "trades": 13, "taker_buy_volume": 2425.0, "taker_buy_quote": 108.155}, {"ts": 1772464260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 276.0, "quote_volume": 12.3096, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.3096}, {"ts": 1772464320000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 797.0, "quote_volume": 35.5738, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 12.3372}, {"ts": 1772464380000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 3995.0, "quote_volume": 178.9542, "trades": 8, "taker_buy_volume": 3777.0, "taker_buy_quote": 169.2096}, {"ts": 1772464440000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 11057.0, "quote_volume": 495.3536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464500000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 3161.0, "quote_volume": 141.5892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464560000, "open": 0.0447, "high": 0.0448, "low": 0.0447, "close": 0.0448, "volume": 4149.0, "quote_volume": 185.8543, "trades": 6, "taker_buy_volume": 1106.0, "taker_buy_quote": 49.5488}, {"ts": 1772464620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 13096.0, "quote_volume": 585.3912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464680000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 16447.0, "quote_volume": 733.8287, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772464740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 34591.0, "quote_volume": 1542.7586, "trades": 19, "taker_buy_volume": 16619.0, "taker_buy_quote": 741.2074}, {"ts": 1772464800000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 62752.0, "quote_volume": 2794.0648, "trades": 18, "taker_buy_volume": 10291.0, "taker_buy_quote": 458.9786}, {"ts": 1772464860000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 14377.0, "quote_volume": 641.8598, "trades": 7, "taker_buy_volume": 11452.0, "taker_buy_quote": 511.4048}, {"ts": 1772464920000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 297.0, "quote_volume": 13.2759, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 13.2759}, {"ts": 1772464980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3182.0, "quote_volume": 141.9172, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 11.4622}, {"ts": 1772465040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3224.0, "quote_volume": 143.7904, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 13.3354}, {"ts": 1772465100000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 28865.0, "quote_volume": 1290.2655, "trades": 8, "taker_buy_volume": 25940.0, "taker_buy_quote": 1159.518}, {"ts": 1772465160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2900.0, "quote_volume": 129.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465280000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 91607.0, "quote_volume": 4069.2292, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465340000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 2619.0, "quote_volume": 116.142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465400000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 7545.0, "quote_volume": 334.9854, "trades": 5, "taker_buy_volume": 7419.0, "taker_buy_quote": 329.4036}, {"ts": 1772465460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 12017.0, "quote_volume": 532.3531, "trades": 4, "taker_buy_volume": 306.0, "taker_buy_quote": 13.5558}, {"ts": 1772465520000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 15125.0, "quote_volume": 668.092, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 326.0, "quote_volume": 14.4092, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.4092}, {"ts": 1772465640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3203.0, "quote_volume": 141.8929, "trades": 2, "taker_buy_volume": 3203.0, "taker_buy_quote": 141.8929}, {"ts": 1772465700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 14906.0, "quote_volume": 661.8264, "trades": 14, "taker_buy_volume": 11626.0, "taker_buy_quote": 516.1944}, {"ts": 1772465820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9748.0, "quote_volume": 432.8112, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 129.87}, {"ts": 1772465880000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 14136.0, "quote_volume": 629.052, "trades": 7, "taker_buy_volume": 14136.0, "taker_buy_quote": 629.052}, {"ts": 1772465940000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 31094.0, "quote_volume": 1385.7425, "trades": 22, "taker_buy_volume": 17845.0, "taker_buy_quote": 795.887}, {"ts": 1772466000000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 7420.0, "quote_volume": 330.632, "trades": 4, "taker_buy_volume": 4420.0, "taker_buy_quote": 197.132}, {"ts": 1772466060000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 18534.0, "quote_volume": 827.7362, "trades": 9, "taker_buy_volume": 18534.0, "taker_buy_quote": 827.7362}, {"ts": 1772466120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 438.0, "quote_volume": 19.5348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466180000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 4233.0, "quote_volume": 188.8167, "trades": 4, "taker_buy_volume": 249.0, "taker_buy_quote": 11.1303}, {"ts": 1772466240000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 280.0, "quote_volume": 12.516, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 12.516}, {"ts": 1772466300000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466360000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 1459.0, "quote_volume": 65.1164, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 20.115}, {"ts": 1772466420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2657.0, "quote_volume": 118.5022, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 13.38}, {"ts": 1772466540000, "open": 0.0446, "high": 0.0447, "low": 0.0445, "close": 0.0445, "volume": 14217.0, "quote_volume": 633.1996, "trades": 12, "taker_buy_volume": 5674.0, "taker_buy_quote": 253.0361}, {"ts": 1772466600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3583.0, "quote_volume": 159.4435, "trades": 5, "taker_buy_volume": 3583.0, "taker_buy_quote": 159.4435}, {"ts": 1772466660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772466720000, "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0444, "volume": 34632.0, "quote_volume": 1536.7873, "trades": 12, "taker_buy_volume": 12981.0, "taker_buy_quote": 576.4062}, {"ts": 1772466780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 20595.0, "quote_volume": 912.3585, "trades": 13, "taker_buy_volume": 780.0, "taker_buy_quote": 34.554}, {"ts": 1772466840000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 30011.0, "quote_volume": 1327.6082, "trades": 12, "taker_buy_volume": 18092.0, "taker_buy_quote": 800.7884}, {"ts": 1772466900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 218.0, "quote_volume": 9.6574, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.6574}, {"ts": 1772466960000, "open": 0.0443, "high": 0.0444, "low": 0.0442, "close": 0.0442, "volume": 24457.0, "quote_volume": 1082.698, "trades": 12, "taker_buy_volume": 9143.0, "taker_buy_quote": 405.5292}, {"ts": 1772467020000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 27995.0, "quote_volume": 1237.4062, "trades": 18, "taker_buy_volume": 27512.0, "taker_buy_quote": 1216.0576}, {"ts": 1772467080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 265.0, "quote_volume": 11.7395, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.7395}, {"ts": 1772467140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467200000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 10829.0, "quote_volume": 480.0329, "trades": 9, "taker_buy_volume": 10214.0, "taker_buy_quote": 452.7884}, {"ts": 1772467260000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 8393.0, "quote_volume": 372.1655, "trades": 6, "taker_buy_volume": 3556.0, "taker_buy_quote": 157.8864}, {"ts": 1772467320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 73987.0, "quote_volume": 3277.6241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 5163.0, "quote_volume": 228.7209, "trades": 3, "taker_buy_volume": 4194.0, "taker_buy_quote": 185.7942}, {"ts": 1772467440000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 969.0, "quote_volume": 43.0236, "trades": 3, "taker_buy_volume": 969.0, "taker_buy_quote": 43.0236}, {"ts": 1772467500000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3094.0, "quote_volume": 137.3736, "trades": 12, "taker_buy_volume": 3094.0, "taker_buy_quote": 137.3736}, {"ts": 1772467560000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467620000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 5937.0, "quote_volume": 264.1965, "trades": 5, "taker_buy_volume": 3512.0, "taker_buy_quote": 156.284}, {"ts": 1772467680000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467740000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 849.0, "quote_volume": 37.8311, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 37.8311}, {"ts": 1772467800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 846.0, "quote_volume": 37.7316, "trades": 2, "taker_buy_volume": 846.0, "taker_buy_quote": 37.7316}, {"ts": 1772467860000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467920000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772467980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 187.0, "quote_volume": 8.3402, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.3402}, {"ts": 1772468040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1789.0, "quote_volume": 79.6105, "trades": 3, "taker_buy_volume": 980.0, "taker_buy_quote": 43.61}, {"ts": 1772468160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 421.0, "quote_volume": 18.7766, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 18.7766}, {"ts": 1772468220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3645.0, "quote_volume": 162.2025, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 32.04}, {"ts": 1772468280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 251.0, "quote_volume": 11.1695, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.1695}, {"ts": 1772468340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3171.0, "quote_volume": 141.1095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 326.0, "quote_volume": 14.507, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.507}, {"ts": 1772468460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 341.0, "quote_volume": 15.1745, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 15.1745}, {"ts": 1772468580000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 250.0, "quote_volume": 11.15, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.15}, {"ts": 1772468640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 187.0, "quote_volume": 8.3215, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.3215}, {"ts": 1772468760000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 14721.0, "quote_volume": 653.6374, "trades": 11, "taker_buy_volume": 250.0, "taker_buy_quote": 11.125}, {"ts": 1772468820000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 71843.0, "quote_volume": 3202.2512, "trades": 18, "taker_buy_volume": 71471.0, "taker_buy_quote": 3185.6972}, {"ts": 1772468880000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 452.0, "quote_volume": 20.1592, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 20.1592}, {"ts": 1772468940000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 241.0, "quote_volume": 10.7245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469000000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 797.0, "quote_volume": 35.5218, "trades": 3, "taker_buy_volume": 553.0, "taker_buy_quote": 24.6638}, {"ts": 1772469060000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 8038.0, "quote_volume": 357.7128, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 21.3818}, {"ts": 1772469120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 249.0, "quote_volume": 11.0805, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 11.0805}, {"ts": 1772469240000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 8146.0, "quote_volume": 361.7229, "trades": 7, "taker_buy_volume": 903.0, "taker_buy_quote": 40.1337}, {"ts": 1772469300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469420000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 15441.0, "quote_volume": 685.6224, "trades": 8, "taker_buy_volume": 3843.0, "taker_buy_quote": 170.6712}, {"ts": 1772469480000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 187.0, "quote_volume": 8.3028, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.3028}, {"ts": 1772469540000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469600000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 3486.0, "quote_volume": 154.8018, "trades": 3, "taker_buy_volume": 3486.0, "taker_buy_quote": 154.8018}, {"ts": 1772469660000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 8286.0, "quote_volume": 369.2112, "trades": 8, "taker_buy_volume": 8286.0, "taker_buy_quote": 369.2112}, {"ts": 1772469720000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469780000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 8510.0, "quote_volume": 380.3761, "trades": 14, "taker_buy_volume": 7373.0, "taker_buy_quote": 329.5731}, {"ts": 1772469840000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 6759.0, "quote_volume": 301.5073, "trades": 4, "taker_buy_volume": 559.0, "taker_buy_quote": 24.9873}, {"ts": 1772469900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772469960000, "open": 0.0448, "high": 0.0449, "low": 0.0448, "close": 0.0449, "volume": 10441.0, "quote_volume": 468.6558, "trades": 7, "taker_buy_volume": 9521.0, "taker_buy_quote": 427.4398}, {"ts": 1772470020000, "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470080000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 187.0, "quote_volume": 8.3776, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.3776}, {"ts": 1772470140000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 171.0, "quote_volume": 7.6608, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.6608}, {"ts": 1772470200000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 264.0, "quote_volume": 11.8008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470260000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 406.0, "quote_volume": 18.1482, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 18.1482}, {"ts": 1772470320000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470380000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 187.0, "quote_volume": 8.3589, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 8.3589}, {"ts": 1772470440000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 171.0, "quote_volume": 7.6437, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.6437}, {"ts": 1772470500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 23354.0, "quote_volume": 1041.5884, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 111.5}, {"ts": 1772470560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4083.0, "quote_volume": 182.1018, "trades": 5, "taker_buy_volume": 4083.0, "taker_buy_quote": 182.1018}, {"ts": 1772470620000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 405.0, "quote_volume": 18.1035, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 18.1035}, {"ts": 1772470680000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470740000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 10972.0, "quote_volume": 488.2769, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 358.0, "quote_volume": 15.9668, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 15.9668}, {"ts": 1772470860000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 8445.0, "quote_volume": 375.8258, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.3918}, {"ts": 1772470920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 250.0, "quote_volume": 11.125, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 11.125}, {"ts": 1772470980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3891.0, "quote_volume": 173.1495, "trades": 3, "taker_buy_volume": 3891.0, "taker_buy_quote": 173.1495}, {"ts": 1772471040000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471100000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 437.0, "quote_volume": 19.4465, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 19.4465}, {"ts": 1772471220000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 961.0, "quote_volume": 42.7645, "trades": 3, "taker_buy_volume": 961.0, "taker_buy_quote": 42.7645}, {"ts": 1772471280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471340000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 9452.0, "quote_volume": 419.6688, "trades": 3, "taker_buy_volume": 484.0, "taker_buy_quote": 21.4896}, {"ts": 1772471400000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3699.0, "quote_volume": 163.8657, "trades": 6, "taker_buy_volume": 263.0, "taker_buy_quote": 11.6509}, {"ts": 1772471520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 978.0, "quote_volume": 43.3254, "trades": 3, "taker_buy_volume": 494.0, "taker_buy_quote": 21.8842}, {"ts": 1772471700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 537.0, "quote_volume": 23.7891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 28873.0, "quote_volume": 1276.1866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 715.0, "quote_volume": 31.603, "trades": 2, "taker_buy_volume": 715.0, "taker_buy_quote": 31.603}, {"ts": 1772472000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 221.0, "quote_volume": 9.7903, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.7903}, {"ts": 1772472060000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 17398.0, "quote_volume": 770.6967, "trades": 15, "taker_buy_volume": 14126.0, "taker_buy_quote": 625.7818}, {"ts": 1772472120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 243.0, "quote_volume": 10.7406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472240000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 178.0, "quote_volume": 7.8676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472300000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 192.0, "quote_volume": 8.4864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472360000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 393.0, "quote_volume": 17.3706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 172.0, "quote_volume": 7.6196, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 7.6196}, {"ts": 1772472480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 249.0, "quote_volume": 11.0058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4437.0, "quote_volume": 196.1154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1010.0, "quote_volume": 44.642, "trades": 2, "taker_buy_volume": 1010.0, "taker_buy_quote": 44.642}, {"ts": 1772472720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 367.0, "quote_volume": 16.2214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 251.0, "quote_volume": 11.0942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 474.0, "quote_volume": 20.9508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472960000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 497.0, "quote_volume": 21.9953, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.3597}, {"ts": 1772473020000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 51398.0, "quote_volume": 2276.5762, "trades": 8, "taker_buy_volume": 3268.0, "taker_buy_quote": 144.7724}, {"ts": 1772473080000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 3168.0, "quote_volume": 139.6716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 179.0, "quote_volume": 7.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473260000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5350.0, "quote_volume": 235.9102, "trades": 5, "taker_buy_volume": 4198.0, "taker_buy_quote": 185.1318}, {"ts": 1772473320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 250.0, "quote_volume": 11.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473380000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 24463.0, "quote_volume": 1075.354, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 219.0, "quote_volume": 9.5922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473500000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 716.0, "quote_volume": 31.39, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 12.8188}, {"ts": 1772473560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 273.0, "quote_volume": 11.9847, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.9847}, {"ts": 1772473620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 20124.0, "quote_volume": 885.456, "trades": 6, "taker_buy_volume": 20124.0, "taker_buy_quote": 885.456}, {"ts": 1772473680000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 406.0, "quote_volume": 17.8427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473740000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 559.0, "quote_volume": 24.5719, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 13.992}, {"ts": 1772473800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 906.0, "quote_volume": 39.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473860000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 899.0, "quote_volume": 39.5354, "trades": 4, "taker_buy_volume": 340.0, "taker_buy_quote": 14.96}, {"ts": 1772473920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473980000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 1243.0, "quote_volume": 54.7929, "trades": 4, "taker_buy_volume": 1009.0, "taker_buy_quote": 44.4969}, {"ts": 1772474040000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 3439.0, "quote_volume": 151.9845, "trades": 3, "taker_buy_volume": 3246.0, "taker_buy_quote": 143.4732}, {"ts": 1772474100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1153.0, "quote_volume": 50.9626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474220000, "open": 0.0441, "high": 0.0442, "low": 0.044, "close": 0.044, "volume": 72560.0, "quote_volume": 3199.7798, "trades": 22, "taker_buy_volume": 312.0, "taker_buy_quote": 13.7904}, {"ts": 1772474280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6641.0, "quote_volume": 292.8681, "trades": 3, "taker_buy_volume": 6641.0, "taker_buy_quote": 292.8681}, {"ts": 1772474340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 411.0, "quote_volume": 18.1251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 242.0, "quote_volume": 10.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 732.0, "quote_volume": 32.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474580000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 2951.0, "quote_volume": 129.5254, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 13.6529}, {"ts": 1772474640000, "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 1468.0, "quote_volume": 64.5486, "trades": 4, "taker_buy_volume": 1251.0, "taker_buy_quote": 55.044}, {"ts": 1772474700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 393.0, "quote_volume": 17.292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474820000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 376.0, "quote_volume": 16.5566, "trades": 2, "taker_buy_volume": 126.0, "taker_buy_quote": 5.5566}, {"ts": 1772474880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 730.0, "quote_volume": 32.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 371.0, "quote_volume": 16.324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1244.0, "quote_volume": 54.736, "trades": 3, "taker_buy_volume": 993.0, "taker_buy_quote": 43.692}, {"ts": 1772475180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1432.0, "quote_volume": 63.008, "trades": 4, "taker_buy_volume": 526.0, "taker_buy_quote": 23.144}, {"ts": 1772475240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4237.0, "quote_volume": 186.428, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 128.7}, {"ts": 1772475360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4025.0, "quote_volume": 177.1, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 128.7}, {"ts": 1772475420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 185.0, "quote_volume": 8.1215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 426.0, "quote_volume": 18.7014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 627.0, "quote_volume": 27.588, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 27.588}, {"ts": 1772475660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1173.0, "quote_volume": 51.612, "trades": 5, "taker_buy_volume": 761.0, "taker_buy_quote": 33.484}, {"ts": 1772475720000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 1299.0, "quote_volume": 57.1104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 455.0, "quote_volume": 20.02, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 20.02}, {"ts": 1772475840000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 349.0, "quote_volume": 15.3415, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 8.976}, {"ts": 1772475900000, "open": 0.0439, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 1222.0, "quote_volume": 53.6393, "trades": 4, "taker_buy_volume": 115.0, "taker_buy_quote": 5.06}, {"ts": 1772475960000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 345.0, "quote_volume": 15.1628, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 7.612}, {"ts": 1772476020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 424.0, "quote_volume": 18.656, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 18.656}, {"ts": 1772476080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 199.0, "quote_volume": 8.7361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 393.0, "quote_volume": 17.2527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 393.0, "quote_volume": 17.292, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 17.292}, {"ts": 1772476260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 509.0, "quote_volume": 22.3451, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 22.3451}, {"ts": 1772476320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 397.0, "quote_volume": 17.4283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476380000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 482.0, "quote_volume": 21.1834, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 10.384}, {"ts": 1772476440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 425.0, "quote_volume": 18.7, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 18.7}, {"ts": 1772476500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 768.0, "quote_volume": 33.7152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 429.0, "quote_volume": 18.8331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 377.0, "quote_volume": 16.588, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 16.588}, {"ts": 1772476680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 189.0, "quote_volume": 8.2971, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 8.2971}, {"ts": 1772476740000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 768.0, "quote_volume": 33.6735, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 15.4089}, {"ts": 1772476800000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 56216.0, "quote_volume": 2467.8291, "trades": 21, "taker_buy_volume": 54755.0, "taker_buy_quote": 2403.7445}, {"ts": 1772476860000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 424.0, "quote_volume": 18.6356, "trades": 3, "taker_buy_volume": 424.0, "taker_buy_quote": 18.6356}, {"ts": 1772476920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 240.0, "quote_volume": 10.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476980000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 1135.0, "quote_volume": 49.8038, "trades": 4, "taker_buy_volume": 908.0, "taker_buy_quote": 39.8612}, {"ts": 1772477040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 251.0, "quote_volume": 11.044, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.044}, {"ts": 1772477100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 458.0, "quote_volume": 20.1062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 377.0, "quote_volume": 16.588, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 16.588}, {"ts": 1772477220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 233.0, "quote_volume": 10.2287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477280000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 2318.0, "quote_volume": 101.9681, "trades": 7, "taker_buy_volume": 554.0, "taker_buy_quote": 24.376}, {"ts": 1772477340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 251.0, "quote_volume": 11.044, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.044}, {"ts": 1772477400000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 699.0, "quote_volume": 30.7203, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 15.048}, {"ts": 1772477460000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 443.0, "quote_volume": 19.4728, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 11.044}, {"ts": 1772477520000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 204.0, "quote_volume": 8.976, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.976}, {"ts": 1772477580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 401.0, "quote_volume": 17.6039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477640000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 447.0, "quote_volume": 19.6453, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 9.68}, {"ts": 1772477700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 424.0, "quote_volume": 18.656, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 18.656}, {"ts": 1772477760000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 201.0, "quote_volume": 8.8239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477820000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 884.0, "quote_volume": 38.8546, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 20.68}, {"ts": 1772477880000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 25362.0, "quote_volume": 1113.4388, "trades": 16, "taker_buy_volume": 3721.0, "taker_buy_quote": 163.3989}, {"ts": 1772477940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 458.0, "quote_volume": 20.1062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478120000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 509.0, "quote_volume": 22.3215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 250.0, "quote_volume": 10.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478240000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 713.0, "quote_volume": 31.2652, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 15.7162}, {"ts": 1772478300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 427.0, "quote_volume": 18.7026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1605.0, "quote_volume": 70.299, "trades": 3, "taker_buy_volume": 1472.0, "taker_buy_quote": 64.4736}, {"ts": 1772478420000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478480000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 685.0, "quote_volume": 29.9596, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 10.9938}, {"ts": 1772478540000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 3942.0, "quote_volume": 172.3671, "trades": 3, "taker_buy_volume": 3942.0, "taker_buy_quote": 172.3671}, {"ts": 1772478600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 245.0, "quote_volume": 10.7065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 191.0, "quote_volume": 8.3467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 271.0, "quote_volume": 11.8698, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.8698}, {"ts": 1772478780000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 3562.0, "quote_volume": 156.3328, "trades": 4, "taker_buy_volume": 3172.0, "taker_buy_quote": 139.2508}, {"ts": 1772478840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 190.0, "quote_volume": 8.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1848.0, "quote_volume": 80.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479020000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 656.0, "quote_volume": 28.7815, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 13.4773}, {"ts": 1772479080000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 178.0, "quote_volume": 7.8142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 442.0, "quote_volume": 19.4038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479320000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 258.0, "quote_volume": 11.3262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479380000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4559.0, "quote_volume": 200.1401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6318.0, "quote_volume": 277.3602, "trades": 5, "taker_buy_volume": 3218.0, "taker_buy_quote": 141.2702}, {"ts": 1772479560000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 977.0, "quote_volume": 42.9632, "trades": 2, "taker_buy_volume": 729.0, "taker_buy_quote": 32.076}, {"ts": 1772479620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3265.0, "quote_volume": 143.3335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 183.0, "quote_volume": 8.0337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 349.0, "quote_volume": 15.3211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479980000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 659.0, "quote_volume": 28.9751, "trades": 3, "taker_buy_volume": 450.0, "taker_buy_quote": 19.8}, {"ts": 1772480040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 925.0, "quote_volume": 40.7925, "trades": 1, "taker_buy_volume": 925.0, "taker_buy_quote": 40.7925}, {"ts": 1772480100000, "open": 0.044, "high": 0.0443, "low": 0.0439, "close": 0.0441, "volume": 92015.0, "quote_volume": 4062.4302, "trades": 34, "taker_buy_volume": 87923.0, "taker_buy_quote": 3882.3133}, {"ts": 1772480160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 469.0, "quote_volume": 20.7298, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 20.7298}, {"ts": 1772480220000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 51852.0, "quote_volume": 2283.5269, "trades": 15, "taker_buy_volume": 5850.0, "taker_buy_quote": 257.985}, {"ts": 1772480280000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 42198.0, "quote_volume": 1855.3009, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 8519.0, "quote_volume": 374.836, "trades": 4, "taker_buy_volume": 8119.0, "taker_buy_quote": 357.236}, {"ts": 1772480400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 426.0, "quote_volume": 18.7014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 228.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 227.0, "quote_volume": 9.9653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 236.0, "quote_volume": 10.3604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3246.0, "quote_volume": 142.4994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3681.0, "quote_volume": 161.5959, "trades": 3, "taker_buy_volume": 3681.0, "taker_buy_quote": 161.5959}, {"ts": 1772480880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 460.0, "quote_volume": 20.194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 172.0, "quote_volume": 7.5508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 411.0, "quote_volume": 18.0215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481120000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1649.0, "quote_volume": 72.5234, "trades": 4, "taker_buy_volume": 1649.0, "taker_buy_quote": 72.5234}, {"ts": 1772481180000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 429.0, "quote_volume": 18.8331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 300.0, "quote_volume": 13.2, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.2}, {"ts": 1772481360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 254.0, "quote_volume": 11.1506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 210.0, "quote_volume": 9.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 355.0, "quote_volume": 15.5845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 509.0, "quote_volume": 22.3773, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 14.168}, {"ts": 1772481660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 11981.0, "quote_volume": 527.8128, "trades": 11, "taker_buy_volume": 4632.0, "taker_buy_quote": 204.2712}, {"ts": 1772481780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 179.0, "quote_volume": 7.8939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481900000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 424.0, "quote_volume": 18.6793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 8206.0, "quote_volume": 361.064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482080000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 2972.0, "quote_volume": 130.4503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482200000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 4545.0, "quote_volume": 199.0491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482260000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 98432.0, "quote_volume": 4292.0113, "trades": 85, "taker_buy_volume": 4219.0, "taker_buy_quote": 183.9484}, {"ts": 1772482320000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 4337.0, "quote_volume": 189.8157, "trades": 5, "taker_buy_volume": 3837.0, "taker_buy_quote": 168.0157}, {"ts": 1772482380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 386.0, "quote_volume": 16.8682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482440000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 227.0, "quote_volume": 9.9199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3437.0, "quote_volume": 150.1969, "trades": 3, "taker_buy_volume": 3257.0, "taker_buy_quote": 142.3309}, {"ts": 1772482560000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 1150.0, "quote_volume": 50.3353, "trades": 5, "taker_buy_volume": 803.0, "taker_buy_quote": 35.1714}, {"ts": 1772482620000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 215.0, "quote_volume": 9.3955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 13170.0, "quote_volume": 576.846, "trades": 6, "taker_buy_volume": 13170.0, "taker_buy_quote": 576.846}, {"ts": 1772482740000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482800000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 409.0, "quote_volume": 17.894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482860000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3327.0, "quote_volume": 145.3899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482980000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 67733.0, "quote_volume": 2967.3954, "trades": 38, "taker_buy_volume": 63687.0, "taker_buy_quote": 2790.1806}, {"ts": 1772483040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 227.0, "quote_volume": 9.9426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 433.0, "quote_volume": 18.9654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483280000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 487.0, "quote_volume": 21.3551, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 10.7555}, {"ts": 1772483340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 194.0, "quote_volume": 8.4972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483400000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 275.0, "quote_volume": 12.045, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 12.045}, {"ts": 1772483460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 405.0, "quote_volume": 17.6985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 247.0, "quote_volume": 10.7939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3652.0, "quote_volume": 159.9576, "trades": 3, "taker_buy_volume": 3652.0, "taker_buy_quote": 159.9576}, {"ts": 1772483640000, "open": 0.0439, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 10130.0, "quote_volume": 444.5929, "trades": 18, "taker_buy_volume": 8078.0, "taker_buy_quote": 354.6245}, {"ts": 1772483700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 238.0, "quote_volume": 10.4244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 467.0, "quote_volume": 20.4546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3258.0, "quote_volume": 142.7004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 795.0, "quote_volume": 34.7743, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 14.3664}, {"ts": 1772484060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 309.0, "quote_volume": 13.5342, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 13.5342}, {"ts": 1772484120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 447.0, "quote_volume": 19.5786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484300000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 172.0, "quote_volume": 7.5336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484360000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 6075.0, "quote_volume": 266.6509, "trades": 6, "taker_buy_volume": 5659.0, "taker_buy_quote": 248.4301}, {"ts": 1772484420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 166.0, "quote_volume": 7.2708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 246.0, "quote_volume": 10.7748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 27041.0, "quote_volume": 1184.3958, "trades": 6, "taker_buy_volume": 3234.0, "taker_buy_quote": 141.6492}, {"ts": 1772484720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484900000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 251.0, "quote_volume": 11.0189, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 11.0189}, {"ts": 1772484960000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 249.0, "quote_volume": 10.9062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485200000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 124.0, "quote_volume": 5.4312, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 5.4312}, {"ts": 1772485260000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 737.0, "quote_volume": 32.2211, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 15.2218}, {"ts": 1772485320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3295.0, "quote_volume": 143.9915, "trades": 3, "taker_buy_volume": 3295.0, "taker_buy_quote": 143.9915}, {"ts": 1772485380000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3130.0, "quote_volume": 136.781, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 8.9585}, {"ts": 1772485440000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 489.0, "quote_volume": 21.3378, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 7.6038}, {"ts": 1772485500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3519.0, "quote_volume": 153.7803, "trades": 4, "taker_buy_volume": 345.0, "taker_buy_quote": 15.0765}, {"ts": 1772485560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1532.0, "quote_volume": 67.1016, "trades": 3, "taker_buy_volume": 1532.0, "taker_buy_quote": 67.1016}, {"ts": 1772485620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4174.0, "quote_volume": 182.8212, "trades": 2, "taker_buy_volume": 4174.0, "taker_buy_quote": 182.8212}, {"ts": 1772485680000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 441.0, "quote_volume": 19.3599, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 19.3599}, {"ts": 1772485800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 173.0, "quote_volume": 7.5947, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.5947}, {"ts": 1772485860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 237.0, "quote_volume": 10.3806, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.3806}, {"ts": 1772485980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4477.0, "quote_volume": 196.0926, "trades": 3, "taker_buy_volume": 4477.0, "taker_buy_quote": 196.0926}, {"ts": 1772486040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 394.0, "quote_volume": 17.2966, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 17.2966}, {"ts": 1772486160000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486220000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 395.0, "quote_volume": 17.3405, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 17.3405}, {"ts": 1772486340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 410.0, "quote_volume": 17.999, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 17.999}, {"ts": 1772486400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486520000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 663.0, "quote_volume": 29.0584, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 29.0584}, {"ts": 1772486580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 913.0, "quote_volume": 40.0807, "trades": 4, "taker_buy_volume": 913.0, "taker_buy_quote": 40.0807}, {"ts": 1772486760000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 237.0, "quote_volume": 10.4043, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.4043}, {"ts": 1772486820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486880000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 3705.0, "quote_volume": 162.3243, "trades": 5, "taker_buy_volume": 3705.0, "taker_buy_quote": 162.3243}, {"ts": 1772486940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487060000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 474.0, "quote_volume": 20.8086, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 20.8086}, {"ts": 1772487120000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 34459.0, "quote_volume": 1514.5729, "trades": 13, "taker_buy_volume": 34459.0, "taker_buy_quote": 1514.5729}, {"ts": 1772487180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 221.0, "quote_volume": 9.7461, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.7461}, {"ts": 1772487240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1126.0, "quote_volume": 49.6566, "trades": 2, "taker_buy_volume": 1126.0, "taker_buy_quote": 49.6566}, {"ts": 1772487300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 173.0, "quote_volume": 7.6293, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.6293}, {"ts": 1772487420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 410.0, "quote_volume": 18.081, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 18.081}, {"ts": 1772487480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2925.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 220.0, "quote_volume": 9.702, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.702}, {"ts": 1772487600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 220.0, "quote_volume": 9.702, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.702}, {"ts": 1772487660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 441.0, "quote_volume": 19.4481, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 19.4481}, {"ts": 1772487780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 527.0, "quote_volume": 23.2407, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 23.2407}, {"ts": 1772487900000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 25489.0, "quote_volume": 1124.6002, "trades": 13, "taker_buy_volume": 22564.0, "taker_buy_quote": 995.6077}, {"ts": 1772487960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 190.0, "quote_volume": 8.379, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.379}, {"ts": 1772488080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 204.0, "quote_volume": 8.9964, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.9964}, {"ts": 1772488140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488200000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 10500.0, "quote_volume": 462.041, "trades": 5, "taker_buy_volume": 410.0, "taker_buy_quote": 18.081}, {"ts": 1772488260000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 7314.0, "quote_volume": 321.816, "trades": 5, "taker_buy_volume": 4389.0, "taker_buy_quote": 193.116}, {"ts": 1772488380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 189.0, "quote_volume": 8.316, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 8.316}, {"ts": 1772488440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 425.0, "quote_volume": 18.7425, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 18.7425}, {"ts": 1772488560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2925.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 189.0, "quote_volume": 8.316, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 8.316}, {"ts": 1772488680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 190.0, "quote_volume": 8.36, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.36}, {"ts": 1772488740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 236.0, "quote_volume": 10.384, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 10.384}, {"ts": 1772488860000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 902.0, "quote_volume": 39.7069, "trades": 4, "taker_buy_volume": 902.0, "taker_buy_quote": 39.7069}, {"ts": 1772488920000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 425.0, "quote_volume": 18.7425, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 18.7425}, {"ts": 1772489100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 393.0, "quote_volume": 17.3313, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 17.3313}, {"ts": 1772489160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 426.0, "quote_volume": 18.7866, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 18.7866}, {"ts": 1772489340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 440.0, "quote_volume": 19.404, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 19.404}, {"ts": 1772489520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 189.0, "quote_volume": 8.3349, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 8.3349}, {"ts": 1772489580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 682.0, "quote_volume": 30.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 268.0, "quote_volume": 11.792, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.792}, {"ts": 1772489700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 424.0, "quote_volume": 18.656, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 18.656}, {"ts": 1772489760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 221.0, "quote_volume": 9.724, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.724}, {"ts": 1772489880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 204.0, "quote_volume": 8.976, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.976}, {"ts": 1772489940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 581.0, "quote_volume": 25.564, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 25.564}, {"ts": 1772490120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 3160.0, "quote_volume": 139.0635, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 10.3635}, {"ts": 1772490240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 424.0, "quote_volume": 18.6984, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 18.6984}, {"ts": 1772490300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 326.0, "quote_volume": 14.3766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490360000, "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.044, "volume": 965.0, "quote_volume": 42.5072, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 10.4312}, {"ts": 1772490420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 203.0, "quote_volume": 8.9726, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.9726}, {"ts": 1772490480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 140.0, "quote_volume": 6.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 424.0, "quote_volume": 18.7408, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 18.7408}, {"ts": 1772490600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 220.0, "quote_volume": 9.724, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.724}, {"ts": 1772490720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 220.0, "quote_volume": 9.724, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.724}, {"ts": 1772490780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1568.0, "quote_volume": 69.3056, "trades": 2, "taker_buy_volume": 1568.0, "taker_buy_quote": 69.3056}, {"ts": 1772490840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 486.0, "quote_volume": 21.4812, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 21.4812}, {"ts": 1772490900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2377.0, "quote_volume": 104.8257, "trades": 2, "taker_buy_volume": 1704.0, "taker_buy_quote": 75.1464}, {"ts": 1772490960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 188.0, "quote_volume": 8.3096, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 8.3096}, {"ts": 1772491020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 236.0, "quote_volume": 10.4312, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 10.4312}, {"ts": 1772491080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 637.0, "quote_volume": 28.1554, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 13.3484}, {"ts": 1772491200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 500.0, "quote_volume": 22.1, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 22.1}, {"ts": 1772491500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2380.0, "quote_volume": 104.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 5176.0, "quote_volume": 227.274, "trades": 4, "taker_buy_volume": 476.0, "taker_buy_quote": 20.944}, {"ts": 1772492400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 127.0, "quote_volume": 5.588, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 5.588}, {"ts": 1772492460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 11963.0, "quote_volume": 525.1757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 15228.0, "quote_volume": 666.9864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8194.0, "quote_volume": 358.0778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 7928.0, "quote_volume": 346.4536, "trades": 2, "taker_buy_volume": 7928.0, "taker_buy_quote": 346.4536}, {"ts": 1772492700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492940000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 412.0, "quote_volume": 18.0182, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 18.0182}, {"ts": 1772493000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 40553.0, "quote_volume": 1772.1661, "trades": 69, "taker_buy_volume": 205.0, "taker_buy_quote": 8.9585}, {"ts": 1772493060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 510.0, "quote_volume": 22.287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 16134.0, "quote_volume": 702.964, "trades": 11, "taker_buy_volume": 11111.0, "taker_buy_quote": 484.4396}, {"ts": 1772493300000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 2448.0, "quote_volume": 106.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493420000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 897.0, "quote_volume": 39.07, "trades": 3, "taker_buy_volume": 505.0, "taker_buy_quote": 22.018}, {"ts": 1772493480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 270.0, "quote_volume": 11.772, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.772}, {"ts": 1772493540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 405.0, "quote_volume": 17.6175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 189.0, "quote_volume": 8.2215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 4297.0, "quote_volume": 186.8334, "trades": 5, "taker_buy_volume": 265.0, "taker_buy_quote": 11.501}, {"ts": 1772493840000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 1526.0, "quote_volume": 66.335, "trades": 2, "taker_buy_volume": 1296.0, "taker_buy_quote": 56.376}, {"ts": 1772493900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 4557.0, "quote_volume": 197.7738, "trades": 3, "taker_buy_volume": 4192.0, "taker_buy_quote": 181.9328}, {"ts": 1772494020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 415.0, "quote_volume": 18.011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 180.0, "quote_volume": 7.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494200000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 892.0, "quote_volume": 38.5988, "trades": 3, "taker_buy_volume": 478.0, "taker_buy_quote": 20.6974}, {"ts": 1772494260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 404.0, "quote_volume": 17.4528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494440000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 1179.0, "quote_volume": 51.0251, "trades": 2, "taker_buy_volume": 923.0, "taker_buy_quote": 39.9659}, {"ts": 1772494500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 470.0, "quote_volume": 20.3323, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 12.2539}, {"ts": 1772494620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 375.0, "quote_volume": 16.2375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 232.0, "quote_volume": 10.0456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494800000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 653.0, "quote_volume": 28.2353, "trades": 4, "taker_buy_volume": 257.0, "taker_buy_quote": 11.1281}, {"ts": 1772494860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 228.0, "quote_volume": 9.8496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 241.0, "quote_volume": 10.4112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 20745.0, "quote_volume": 896.184, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 760.0, "quote_volume": 32.8648, "trades": 3, "taker_buy_volume": 328.0, "taker_buy_quote": 14.2024}, {"ts": 1772495220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 132.0, "quote_volume": 5.7156, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.7156}, {"ts": 1772495280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 11746.0, "quote_volume": 508.6018, "trades": 5, "taker_buy_volume": 8907.0, "taker_buy_quote": 385.6731}, {"ts": 1772495340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 243.0, "quote_volume": 10.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 441.0, "quote_volume": 19.0512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 7307.0, "quote_volume": 316.3931, "trades": 5, "taker_buy_volume": 4207.0, "taker_buy_quote": 182.1631}, {"ts": 1772495580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 361.0, "quote_volume": 15.5952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 236.0, "quote_volume": 10.1952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2925.0, "quote_volume": 126.6525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 473.0, "quote_volume": 20.4336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495940000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 13854.0, "quote_volume": 599.8598, "trades": 6, "taker_buy_volume": 3200.0, "taker_buy_quote": 138.56}, {"ts": 1772496000000, "open": 0.0433, "high": 0.0452, "low": 0.0433, "close": 0.0451, "volume": 649064.0, "quote_volume": 28720.7709, "trades": 279, "taker_buy_volume": 518539.0, "taker_buy_quote": 22925.9286}, {"ts": 1772496060000, "open": 0.0452, "high": 0.0472, "low": 0.0434, "close": 0.0435, "volume": 4540921.0, "quote_volume": 207060.3964, "trades": 2099, "taker_buy_volume": 2610997.0, "taker_buy_quote": 119376.1225}, {"ts": 1772496120000, "open": 0.0438, "high": 0.044, "low": 0.0433, "close": 0.0437, "volume": 156948.0, "quote_volume": 6855.9489, "trades": 81, "taker_buy_volume": 101037.0, "taker_buy_quote": 4414.4202}, {"ts": 1772496180000, "open": 0.0436, "high": 0.0437, "low": 0.0434, "close": 0.0437, "volume": 205965.0, "quote_volume": 8964.1523, "trades": 186, "taker_buy_volume": 63966.0, "taker_buy_quote": 2786.7377}, {"ts": 1772496240000, "open": 0.0436, "high": 0.0437, "low": 0.0434, "close": 0.0436, "volume": 20282.0, "quote_volume": 883.5657, "trades": 33, "taker_buy_volume": 13002.0, "taker_buy_quote": 566.3677}, {"ts": 1772496300000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 6945.0, "quote_volume": 302.4533, "trades": 16, "taker_buy_volume": 6003.0, "taker_buy_quote": 261.4763}, {"ts": 1772496360000, "open": 0.0435, "high": 0.0438, "low": 0.0435, "close": 0.0437, "volume": 39139.0, "quote_volume": 1712.8659, "trades": 31, "taker_buy_volume": 13160.0, "taker_buy_quote": 575.4544}, {"ts": 1772496420000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 19715.0, "quote_volume": 862.1113, "trades": 28, "taker_buy_volume": 19021.0, "taker_buy_quote": 831.7835}, {"ts": 1772496480000, "open": 0.0437, "high": 0.0438, "low": 0.0435, "close": 0.0436, "volume": 14888.0, "quote_volume": 649.5178, "trades": 22, "taker_buy_volume": 6347.0, "taker_buy_quote": 277.3225}, {"ts": 1772496540000, "open": 0.0436, "high": 0.0436, "low": 0.0434, "close": 0.0434, "volume": 8793.0, "quote_volume": 382.6437, "trades": 14, "taker_buy_volume": 2391.0, "taker_buy_quote": 104.2476}, {"ts": 1772496600000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 8776.0, "quote_volume": 381.8861, "trades": 17, "taker_buy_volume": 7984.0, "taker_buy_quote": 347.5133}, {"ts": 1772496660000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 13441.0, "quote_volume": 587.0321, "trades": 8, "taker_buy_volume": 7591.0, "taker_buy_quote": 331.6796}, {"ts": 1772496720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 5822.0, "quote_volume": 253.257, "trades": 7, "taker_buy_volume": 975.0, "taker_buy_quote": 42.4125}, {"ts": 1772496780000, "open": 0.0434, "high": 0.0435, "low": 0.043, "close": 0.043, "volume": 219151.0, "quote_volume": 9475.1585, "trades": 98, "taker_buy_volume": 65245.0, "taker_buy_quote": 2827.5614}, {"ts": 1772496840000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 53826.0, "quote_volume": 2322.7111, "trades": 25, "taker_buy_volume": 28939.0, "taker_buy_quote": 1249.1051}, {"ts": 1772496900000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 6589.0, "quote_volume": 284.7333, "trades": 6, "taker_buy_volume": 6589.0, "taker_buy_quote": 284.7333}, {"ts": 1772496960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 18589.0, "quote_volume": 804.9037, "trades": 9, "taker_buy_volume": 3785.0, "taker_buy_quote": 163.8905}, {"ts": 1772497020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 21426.0, "quote_volume": 927.7458, "trades": 5, "taker_buy_volume": 21426.0, "taker_buy_quote": 927.7458}, {"ts": 1772497080000, "open": 0.0434, "high": 0.0436, "low": 0.0433, "close": 0.0436, "volume": 102039.0, "quote_volume": 4438.215, "trades": 36, "taker_buy_volume": 84668.0, "taker_buy_quote": 3683.9629}, {"ts": 1772497140000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497200000, "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 106195.0, "quote_volume": 4614.6345, "trades": 36, "taker_buy_volume": 81093.0, "taker_buy_quote": 3526.1047}, {"ts": 1772497260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 52832.0, "quote_volume": 2292.9088, "trades": 4, "taker_buy_volume": 3192.0, "taker_buy_quote": 138.5328}, {"ts": 1772497320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4249.0, "quote_volume": 183.9817, "trades": 7, "taker_buy_volume": 3868.0, "taker_buy_quote": 167.4844}, {"ts": 1772497380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 102167.0, "quote_volume": 4423.8311, "trades": 8, "taker_buy_volume": 10063.0, "taker_buy_quote": 435.7279}, {"ts": 1772497440000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 10127.0, "quote_volume": 438.5269, "trades": 18, "taker_buy_volume": 10127.0, "taker_buy_quote": 438.5269}, {"ts": 1772497500000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 54996.0, "quote_volume": 2375.194, "trades": 8, "taker_buy_volume": 928.0, "taker_buy_quote": 40.0896}, {"ts": 1772497560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 29920.0, "quote_volume": 1289.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 7390.0, "quote_volume": 319.248, "trades": 8, "taker_buy_volume": 7390.0, "taker_buy_quote": 319.248}, {"ts": 1772497740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 9152.0, "quote_volume": 395.3664, "trades": 8, "taker_buy_volume": 8844.0, "taker_buy_quote": 382.0608}, {"ts": 1772497800000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 58778.0, "quote_volume": 2537.9696, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 68505.0, "quote_volume": 2959.416, "trades": 18, "taker_buy_volume": 8849.0, "taker_buy_quote": 382.2768}, {"ts": 1772497980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 84084.0, "quote_volume": 3640.8372, "trades": 11, "taker_buy_volume": 38382.0, "taker_buy_quote": 1661.9406}, {"ts": 1772498040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498100000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 84190.0, "quote_volume": 3643.2254, "trades": 23, "taker_buy_volume": 11502.0, "taker_buy_quote": 497.1308}, {"ts": 1772498160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 32311.0, "quote_volume": 1392.6041, "trades": 9, "taker_buy_volume": 32311.0, "taker_buy_quote": 1392.6041}, {"ts": 1772498220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2103.0, "quote_volume": 90.6393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 228.0, "quote_volume": 9.8268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4525.0, "quote_volume": 195.0275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498460000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 20873.0, "quote_volume": 902.6582, "trades": 12, "taker_buy_volume": 20873.0, "taker_buy_quote": 902.6582}, {"ts": 1772498520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 919.0, "quote_volume": 39.7927, "trades": 2, "taker_buy_volume": 919.0, "taker_buy_quote": 39.7927}, {"ts": 1772498760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6381.0, "quote_volume": 276.2973, "trades": 5, "taker_buy_volume": 6381.0, "taker_buy_quote": 276.2973}, {"ts": 1772498880000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 84733.0, "quote_volume": 3657.6366, "trades": 24, "taker_buy_volume": 3700.0, "taker_buy_quote": 160.21}, {"ts": 1772498940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 13026.0, "quote_volume": 562.7232, "trades": 8, "taker_buy_volume": 13026.0, "taker_buy_quote": 562.7232}, {"ts": 1772499120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499180000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1648.0, "quote_volume": 71.1936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499480000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 15059.0, "quote_volume": 652.6307, "trades": 7, "taker_buy_volume": 15059.0, "taker_buy_quote": 652.6307}, {"ts": 1772499540000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7455.0, "quote_volume": 323.547, "trades": 4, "taker_buy_volume": 7455.0, "taker_buy_quote": 323.547}, {"ts": 1772499600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499660000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 37500.0, "quote_volume": 1623.2226, "trades": 19, "taker_buy_volume": 32226.0, "taker_buy_quote": 1395.3858}, {"ts": 1772499720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1667.0, "quote_volume": 72.1811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 339.0, "quote_volume": 14.6787, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 14.6787}, {"ts": 1772499840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1631.0, "quote_volume": 70.7854, "trades": 3, "taker_buy_volume": 1631.0, "taker_buy_quote": 70.7854}, {"ts": 1772499960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 268.0, "quote_volume": 11.6312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 265.0, "quote_volume": 11.501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 257.0, "quote_volume": 11.1538, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.1538}, {"ts": 1772500200000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 26303.0, "quote_volume": 1143.7167, "trades": 10, "taker_buy_volume": 21665.0, "taker_buy_quote": 942.4275}, {"ts": 1772500260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 224.0, "quote_volume": 9.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500380000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 384.0, "quote_volume": 16.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 67154.0, "quote_volume": 2907.7682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 10907.0, "quote_volume": 471.1824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 7476.0, "quote_volume": 322.9632, "trades": 8, "taker_buy_volume": 7476.0, "taker_buy_quote": 322.9632}, {"ts": 1772500800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 118.0, "quote_volume": 5.0976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 11802.0, "quote_volume": 511.0266, "trades": 5, "taker_buy_volume": 11802.0, "taker_buy_quote": 511.0266}, {"ts": 1772500920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2925.0, "quote_volume": 126.6525, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 126.6525}, {"ts": 1772500980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 5383.0, "quote_volume": 233.0839, "trades": 5, "taker_buy_volume": 5383.0, "taker_buy_quote": 233.0839}, {"ts": 1772501040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1144.0, "quote_volume": 49.4208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 487.0, "quote_volume": 21.0871, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 21.0871}, {"ts": 1772501220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 2925.0, "quote_volume": 126.36, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 126.36}, {"ts": 1772501340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 8653.0, "quote_volume": 373.8096, "trades": 5, "taker_buy_volume": 7637.0, "taker_buy_quote": 329.9184}, {"ts": 1772501460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1935.0, "quote_volume": 83.3985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 9512.0, "quote_volume": 410.9184, "trades": 7, "taker_buy_volume": 9512.0, "taker_buy_quote": 410.9184}, {"ts": 1772501580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 251.0, "quote_volume": 10.8432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501640000, "open": 0.0432, "high": 0.0434, "low": 0.0429, "close": 0.0431, "volume": 705855.0, "quote_volume": 30369.4757, "trades": 117, "taker_buy_volume": 342590.0, "taker_buy_quote": 14730.8123}, {"ts": 1772501700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 8950.0, "quote_volume": 385.745, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 133.61}, {"ts": 1772501760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7219.0, "quote_volume": 311.1389, "trades": 4, "taker_buy_volume": 7219.0, "taker_buy_quote": 311.1389}, {"ts": 1772501880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 311.0, "quote_volume": 13.4352, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 13.4352}, {"ts": 1772502300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7531.0, "quote_volume": 324.5861, "trades": 4, "taker_buy_volume": 7167.0, "taker_buy_quote": 308.8977}, {"ts": 1772502420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4188.0, "quote_volume": 180.5028, "trades": 2, "taker_buy_volume": 4188.0, "taker_buy_quote": 180.5028}, {"ts": 1772502600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502660000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 6011.0, "quote_volume": 258.473, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 125.775}, {"ts": 1772502840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3260.0, "quote_volume": 140.18, "trades": 2, "taker_buy_volume": 3260.0, "taker_buy_quote": 140.18}, {"ts": 1772502960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503140000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503260000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 3425.0, "quote_volume": 147.25, "trades": 3, "taker_buy_volume": 3175.0, "taker_buy_quote": 136.525}, {"ts": 1772503320000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503380000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1618.0, "quote_volume": 69.574, "trades": 2, "taker_buy_volume": 1618.0, "taker_buy_quote": 69.574}, {"ts": 1772503440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 1196.0, "quote_volume": 51.428, "trades": 2, "taker_buy_volume": 1196.0, "taker_buy_quote": 51.428}, {"ts": 1772503500000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503560000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503620000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 26905.0, "quote_volume": 1160.672, "trades": 11, "taker_buy_volume": 26905.0, "taker_buy_quote": 1160.672}, {"ts": 1772503680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 128.0, "quote_volume": 5.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 2582.0, "quote_volume": 111.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 128.0, "quote_volume": 5.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504580000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504640000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 6982.0, "quote_volume": 300.226, "trades": 5, "taker_buy_volume": 1543.0, "taker_buy_quote": 66.349}, {"ts": 1772504760000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 790.0, "quote_volume": 34.0187, "trades": 2, "taker_buy_volume": 790.0, "taker_buy_quote": 34.0187}, {"ts": 1772504820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 293.0, "quote_volume": 12.6283, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 12.6283}, {"ts": 1772505060000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 8912.0, "quote_volume": 383.8236, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 126.0675}, {"ts": 1772505120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 127.0, "quote_volume": 5.461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 140.0, "quote_volume": 6.034, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 6.034}, {"ts": 1772505600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505660000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 6965.0, "quote_volume": 300.5811, "trades": 12, "taker_buy_volume": 6965.0, "taker_buy_quote": 300.5811}, {"ts": 1772505720000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505780000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 10995.0, "quote_volume": 473.3629, "trades": 5, "taker_buy_volume": 3242.0, "taker_buy_quote": 139.7302}, {"ts": 1772505840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 20007.0, "quote_volume": 864.3024, "trades": 7, "taker_buy_volume": 20007.0, "taker_buy_quote": 864.3024}, {"ts": 1772506020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3178.0, "quote_volume": 137.2896, "trades": 3, "taker_buy_volume": 3178.0, "taker_buy_quote": 137.2896}, {"ts": 1772506140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4058.0, "quote_volume": 175.3056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 305.0, "quote_volume": 13.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2583.0, "quote_volume": 111.3273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 9256.0, "quote_volume": 398.9336, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 126.0675}, {"ts": 1772507040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2759.0, "quote_volume": 118.9129, "trades": 3, "taker_buy_volume": 2759.0, "taker_buy_quote": 118.9129}, {"ts": 1772507220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 48791.0, "quote_volume": 2102.8921, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5763.0, "quote_volume": 248.3853, "trades": 3, "taker_buy_volume": 5763.0, "taker_buy_quote": 248.3853}, {"ts": 1772507460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507520000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 291.0, "quote_volume": 12.5712, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.5712}, {"ts": 1772507640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 28234.0, "quote_volume": 1222.5322, "trades": 6, "taker_buy_volume": 28234.0, "taker_buy_quote": 1222.5322}, {"ts": 1772507700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 129.0, "quote_volume": 5.5599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 11863.0, "quote_volume": 511.2953, "trades": 5, "taker_buy_volume": 1063.0, "taker_buy_quote": 45.8153}, {"ts": 1772508420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3480.0, "quote_volume": 150.336, "trades": 3, "taker_buy_volume": 3480.0, "taker_buy_quote": 150.336}, {"ts": 1772508480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508720000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1193.0, "quote_volume": 51.5376, "trades": 3, "taker_buy_volume": 1193.0, "taker_buy_quote": 51.5376}, {"ts": 1772508780000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508840000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508900000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 310.0, "quote_volume": 13.423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 2362.0, "quote_volume": 102.2746, "trades": 1, "taker_buy_volume": 2362.0, "taker_buy_quote": 102.2746}, {"ts": 1772509320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 294.0, "quote_volume": 12.7008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 300.0, "quote_volume": 12.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 347.0, "quote_volume": 15.0251, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 15.0251}, {"ts": 1772510280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510460000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 9418.0, "quote_volume": 407.4815, "trades": 6, "taker_buy_volume": 9418.0, "taker_buy_quote": 407.4815}, {"ts": 1772510520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3899.0, "quote_volume": 168.8267, "trades": 3, "taker_buy_volume": 3899.0, "taker_buy_quote": 168.8267}, {"ts": 1772510820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3169.0, "quote_volume": 137.2177, "trades": 2, "taker_buy_volume": 3169.0, "taker_buy_quote": 137.2177}, {"ts": 1772511000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1154.0, "quote_volume": 49.9682, "trades": 2, "taker_buy_volume": 1154.0, "taker_buy_quote": 49.9682}, {"ts": 1772511840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1183.0, "quote_volume": 51.2239, "trades": 1, "taker_buy_volume": 1183.0, "taker_buy_quote": 51.2239}, {"ts": 1772512020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 481.0, "quote_volume": 20.8273, "trades": 1, "taker_buy_volume": 481.0, "taker_buy_quote": 20.8273}, {"ts": 1772512080000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6134.0, "quote_volume": 265.6022, "trades": 5, "taker_buy_volume": 6134.0, "taker_buy_quote": 265.6022}, {"ts": 1772512320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3334.0, "quote_volume": 144.3622, "trades": 4, "taker_buy_volume": 3334.0, "taker_buy_quote": 144.3622}, {"ts": 1772513160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1200.0, "quote_volume": 51.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514000000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514120000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 16337.0, "quote_volume": 707.0996, "trades": 7, "taker_buy_volume": 16337.0, "taker_buy_quote": 707.0996}, {"ts": 1772514180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514360000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4185.0, "quote_volume": 180.792, "trades": 5, "taker_buy_volume": 4185.0, "taker_buy_quote": 180.792}, {"ts": 1772514420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 967.0, "quote_volume": 41.8711, "trades": 2, "taker_buy_volume": 967.0, "taker_buy_quote": 41.8711}, {"ts": 1772514480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 438.0, "quote_volume": 18.9654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3469.0, "quote_volume": 150.2077, "trades": 3, "taker_buy_volume": 3469.0, "taker_buy_quote": 150.2077}, {"ts": 1772514900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514960000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0435, "volume": 114063.0, "quote_volume": 4962.119, "trades": 30, "taker_buy_volume": 111138.0, "taker_buy_quote": 4834.8815}, {"ts": 1772515020000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 6955.0, "quote_volume": 302.5425, "trades": 4, "taker_buy_volume": 6955.0, "taker_buy_quote": 302.5425}, {"ts": 1772515080000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515140000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1141.0, "quote_volume": 49.6335, "trades": 3, "taker_buy_volume": 1141.0, "taker_buy_quote": 49.6335}, {"ts": 1772515200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515320000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 5791.0, "quote_volume": 252.4876, "trades": 7, "taker_buy_volume": 5791.0, "taker_buy_quote": 252.4876}, {"ts": 1772515440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 238.0, "quote_volume": 10.3768, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.3768}, {"ts": 1772515620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515680000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515740000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 4156.0, "quote_volume": 181.2016, "trades": 1, "taker_buy_volume": 4156.0, "taker_buy_quote": 181.2016}, {"ts": 1772515800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 8811.0, "quote_volume": 383.2785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 391.0, "quote_volume": 16.9694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 3398.0, "quote_volume": 147.4732, "trades": 3, "taker_buy_volume": 3398.0, "taker_buy_quote": 147.4732}, {"ts": 1772515980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4152.0, "quote_volume": 179.7816, "trades": 2, "taker_buy_volume": 1227.0, "taker_buy_quote": 53.1291}, {"ts": 1772516400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 846.0, "quote_volume": 36.6318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516880000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 206.0, "quote_volume": 8.8992, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 8.8992}, {"ts": 1772516940000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1325.0, "quote_volume": 57.1075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517060000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5759.0, "quote_volume": 248.2129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7099.0, "quote_volume": 305.9669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 348.0, "quote_volume": 15.0336, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 15.0336}, {"ts": 1772517480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1184.0, "quote_volume": 51.0304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 3772.0, "quote_volume": 162.5732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517660000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517840000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 10391.0, "quote_volume": 448.5834, "trades": 9, "taker_buy_volume": 7313.0, "taker_buy_quote": 315.9216}, {"ts": 1772517900000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517960000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 914.0, "quote_volume": 39.4848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 450.0, "quote_volume": 19.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5591.0, "quote_volume": 240.9721, "trades": 3, "taker_buy_volume": 5591.0, "taker_buy_quote": 240.9721}, {"ts": 1772518500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2925.0, "quote_volume": 126.0675, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 126.0675}, {"ts": 1772518560000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 91002.0, "quote_volume": 3906.7105, "trades": 23, "taker_buy_volume": 9750.0, "taker_buy_quote": 418.275}, {"ts": 1772518620000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 993.0, "quote_volume": 42.5997, "trades": 2, "taker_buy_volume": 993.0, "taker_buy_quote": 42.5997}, {"ts": 1772518680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 388.0, "quote_volume": 16.6452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519160000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 6010.0, "quote_volume": 257.3859, "trades": 10, "taker_buy_volume": 2512.0, "taker_buy_quote": 107.6715}, {"ts": 1772519220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 7854.0, "quote_volume": 335.8233, "trades": 6, "taker_buy_volume": 1650.0, "taker_buy_quote": 70.62}, {"ts": 1772519400000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1893.0, "quote_volume": 81.0204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519460000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519700000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 62853.0, "quote_volume": 2698.9763, "trades": 25, "taker_buy_volume": 62443.0, "taker_buy_quote": 2681.3463}, {"ts": 1772519760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3339.0, "quote_volume": 143.577, "trades": 3, "taker_buy_volume": 2418.0, "taker_buy_quote": 103.974}, {"ts": 1772519820000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 340.0, "quote_volume": 14.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 162.0, "quote_volume": 6.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520240000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 3822.0, "quote_volume": 164.346, "trades": 5, "taker_buy_volume": 3822.0, "taker_buy_quote": 164.346}, {"ts": 1772520300000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520420000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520480000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3426.0, "quote_volume": 146.9754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 438.0, "quote_volume": 18.7902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 850.0, "quote_volume": 36.465, "trades": 3, "taker_buy_volume": 850.0, "taker_buy_quote": 36.465}, {"ts": 1772520660000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520720000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 17735.0, "quote_volume": 760.548, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 514.8}, {"ts": 1772520780000, "open": 0.0429, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 97211.0, "quote_volume": 4155.0348, "trades": 26, "taker_buy_volume": 20715.0, "taker_buy_quote": 886.6984}, {"ts": 1772520840000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 26260.0, "quote_volume": 1121.302, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1486.0, "quote_volume": 63.4522, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 21.9478}, {"ts": 1772520960000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 6417.0, "quote_volume": 274.0059, "trades": 5, "taker_buy_volume": 6417.0, "taker_buy_quote": 274.0059}, {"ts": 1772521020000, "open": 0.0427, "high": 0.0427, "low": 0.0425, "close": 0.0425, "volume": 100778.0, "quote_volume": 4290.0123, "trades": 22, "taker_buy_volume": 13897.0, "taker_buy_quote": 591.9635}, {"ts": 1772521080000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 11490.0, "quote_volume": 489.474, "trades": 5, "taker_buy_volume": 11490.0, "taker_buy_quote": 489.474}, {"ts": 1772521140000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521200000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 879.0, "quote_volume": 37.4454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 16293.0, "quote_volume": 694.0304, "trades": 9, "taker_buy_volume": 15779.0, "taker_buy_quote": 672.1854}, {"ts": 1772521320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 8552.0, "quote_volume": 363.46, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1766.0, "quote_volume": 75.2316, "trades": 3, "taker_buy_volume": 1766.0, "taker_buy_quote": 75.2316}, {"ts": 1772521500000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 5109.0, "quote_volume": 217.6434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521560000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2528.0, "quote_volume": 107.6928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521620000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521680000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 615.0, "quote_volume": 26.199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 991.0, "quote_volume": 42.3157, "trades": 2, "taker_buy_volume": 991.0, "taker_buy_quote": 42.3157}, {"ts": 1772521860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 11940.0, "quote_volume": 509.838, "trades": 6, "taker_buy_volume": 11940.0, "taker_buy_quote": 509.838}, {"ts": 1772522100000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 6807.0, "quote_volume": 291.3268, "trades": 5, "taker_buy_volume": 893.0, "taker_buy_quote": 38.2204}, {"ts": 1772522160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1640.0, "quote_volume": 70.192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522220000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522280000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522340000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 475.0, "quote_volume": 20.2825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522400000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522460000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1991.0, "quote_volume": 85.0157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522520000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522580000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 241.0, "quote_volume": 10.2907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522700000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522760000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 968.0, "quote_volume": 41.3336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523120000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 27169.0, "quote_volume": 1162.8332, "trades": 11, "taker_buy_volume": 26187.0, "taker_buy_quote": 1120.8036}, {"ts": 1772523180000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6429.0, "quote_volume": 275.1612, "trades": 4, "taker_buy_volume": 3504.0, "taker_buy_quote": 149.9712}, {"ts": 1772523240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3895.0, "quote_volume": 166.706, "trades": 4, "taker_buy_volume": 3895.0, "taker_buy_quote": 166.706}, {"ts": 1772523300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1356.0, "quote_volume": 58.0368, "trades": 3, "taker_buy_volume": 1356.0, "taker_buy_quote": 58.0368}, {"ts": 1772523420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1287.0, "quote_volume": 55.0836, "trades": 4, "taker_buy_volume": 1287.0, "taker_buy_quote": 55.0836}, {"ts": 1772523600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1055.0, "quote_volume": 45.154, "trades": 1, "taker_buy_volume": 1055.0, "taker_buy_quote": 45.154}, {"ts": 1772523660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523780000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5148.0, "quote_volume": 219.8196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 10532.0, "quote_volume": 449.7533, "trades": 9, "taker_buy_volume": 369.0, "taker_buy_quote": 15.7932}, {"ts": 1772523900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1650.0, "quote_volume": 70.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 9583.0, "quote_volume": 410.1524, "trades": 5, "taker_buy_volume": 9583.0, "taker_buy_quote": 410.1524}, {"ts": 1772524620000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2925.0, "quote_volume": 125.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 765.0, "quote_volume": 32.6655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524800000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 1120.0, "quote_volume": 47.9509, "trades": 3, "taker_buy_volume": 1120.0, "taker_buy_quote": 47.9509}, {"ts": 1772524860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1353.0, "quote_volume": 58.0437, "trades": 1, "taker_buy_volume": 1353.0, "taker_buy_quote": 58.0437}, {"ts": 1772524920000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1724.0, "quote_volume": 73.9596, "trades": 3, "taker_buy_volume": 1724.0, "taker_buy_quote": 73.9596}, {"ts": 1772525160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525220000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 2143.0, "quote_volume": 91.9347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525280000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525340000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525460000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 9004.0, "quote_volume": 387.0516, "trades": 9, "taker_buy_volume": 8866.0, "taker_buy_quote": 381.1314}, {"ts": 1772525520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1149.0, "quote_volume": 49.1772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2784.0, "quote_volume": 119.1552, "trades": 3, "taker_buy_volume": 2784.0, "taker_buy_quote": 119.1552}, {"ts": 1772525700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1856.0, "quote_volume": 79.4368, "trades": 5, "taker_buy_volume": 1060.0, "taker_buy_quote": 45.368}, {"ts": 1772525760000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 13759.0, "quote_volume": 588.8057, "trades": 14, "taker_buy_volume": 8062.0, "taker_buy_quote": 345.0536}, {"ts": 1772525820000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 28140.0, "quote_volume": 1203.7802, "trades": 16, "taker_buy_volume": 19097.0, "taker_buy_quote": 817.3516}, {"ts": 1772525880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 886.0, "quote_volume": 37.9208, "trades": 2, "taker_buy_volume": 886.0, "taker_buy_quote": 37.9208}, {"ts": 1772525940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 3712.0, "quote_volume": 158.8736, "trades": 4, "taker_buy_volume": 3712.0, "taker_buy_quote": 158.8736}, {"ts": 1772526000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2341.0, "quote_volume": 99.9607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1693.0, "quote_volume": 72.2911, "trades": 5, "taker_buy_volume": 1693.0, "taker_buy_quote": 72.2911}, {"ts": 1772526120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526240000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 116.0, "quote_volume": 4.9648, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 4.9648}, {"ts": 1772526300000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 47452.0, "quote_volume": 2026.2004, "trades": 28, "taker_buy_volume": 47452.0, "taker_buy_quote": 2026.2004}, {"ts": 1772526420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 577.0, "quote_volume": 24.6379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2902.0, "quote_volume": 123.9154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1114.0, "quote_volume": 47.5678, "trades": 2, "taker_buy_volume": 1114.0, "taker_buy_quote": 47.5678}, {"ts": 1772526780000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526840000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9568.0, "quote_volume": 408.5536, "trades": 7, "taker_buy_volume": 9568.0, "taker_buy_quote": 408.5536}, {"ts": 1772526960000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 38685.0, "quote_volume": 1648.8665, "trades": 16, "taker_buy_volume": 7997.0, "taker_buy_quote": 341.4719}, {"ts": 1772527020000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9301.0, "quote_volume": 397.1527, "trades": 3, "taker_buy_volume": 6301.0, "taker_buy_quote": 269.0527}, {"ts": 1772527080000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527140000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 8542.0, "quote_volume": 363.6275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527200000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527260000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 3396.0, "quote_volume": 144.4228, "trades": 4, "taker_buy_volume": 3396.0, "taker_buy_quote": 144.4228}, {"ts": 1772527320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527500000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 138.0, "quote_volume": 5.8512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 823.0, "quote_volume": 34.8952, "trades": 2, "taker_buy_volume": 823.0, "taker_buy_quote": 34.8952}, {"ts": 1772527680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1044.0, "quote_volume": 44.1612, "trades": 3, "taker_buy_volume": 1044.0, "taker_buy_quote": 44.1612}, {"ts": 1772527980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3842.0, "quote_volume": 162.5166, "trades": 3, "taker_buy_volume": 3842.0, "taker_buy_quote": 162.5166}, {"ts": 1772528040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 21032.0, "quote_volume": 889.6536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528100000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 1362.0, "quote_volume": 57.6588, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 19.5888}, {"ts": 1772528160000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 3564.0, "quote_volume": 150.3876, "trades": 6, "taker_buy_volume": 137.0, "taker_buy_quote": 5.7814}, {"ts": 1772528220000, "open": 0.0422, "high": 0.0424, "low": 0.0422, "close": 0.0424, "volume": 30356.0, "quote_volume": 1283.2694, "trades": 17, "taker_buy_volume": 28645.0, "taker_buy_quote": 1210.8941}, {"ts": 1772528280000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528340000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3758.0, "quote_volume": 158.9634, "trades": 3, "taker_buy_volume": 3758.0, "taker_buy_quote": 158.9634}, {"ts": 1772528400000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 911.0, "quote_volume": 38.5353, "trades": 2, "taker_buy_volume": 911.0, "taker_buy_quote": 38.5353}, {"ts": 1772528460000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 869.0, "quote_volume": 36.7587, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 36.7587}, {"ts": 1772528520000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1495.0, "quote_volume": 63.2385, "trades": 3, "taker_buy_volume": 1495.0, "taker_buy_quote": 63.2385}, {"ts": 1772528580000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528640000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 482.0, "quote_volume": 20.3886, "trades": 1, "taker_buy_volume": 482.0, "taker_buy_quote": 20.3886}, {"ts": 1772528700000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 5198.0, "quote_volume": 219.746, "trades": 5, "taker_buy_volume": 3904.0, "taker_buy_quote": 165.1392}, {"ts": 1772528760000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528880000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 44925.0, "quote_volume": 1906.6721, "trades": 13, "taker_buy_volume": 44925.0, "taker_buy_quote": 1906.6721}, {"ts": 1772528940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 6316.0, "quote_volume": 268.43, "trades": 4, "taker_buy_volume": 6316.0, "taker_buy_quote": 268.43}, {"ts": 1772529000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 778.0, "quote_volume": 32.9872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529600000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 2157.0, "quote_volume": 91.4568, "trades": 2, "taker_buy_volume": 1849.0, "taker_buy_quote": 78.3976}, {"ts": 1772529720000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529780000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 40433.0, "quote_volume": 1714.3592, "trades": 73, "taker_buy_volume": 750.0, "taker_buy_quote": 31.8}, {"ts": 1772529900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529960000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 46894.0, "quote_volume": 1983.6162, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530020000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530080000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530140000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3961.0, "quote_volume": 166.7581, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.1425}, {"ts": 1772530260000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 72764.0, "quote_volume": 3056.8481, "trades": 21, "taker_buy_volume": 5452.0, "taker_buy_quote": 228.984}, {"ts": 1772530320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 17667.0, "quote_volume": 743.7807, "trades": 8, "taker_buy_volume": 17667.0, "taker_buy_quote": 743.7807}, {"ts": 1772530380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 854.0, "quote_volume": 35.9534, "trades": 2, "taker_buy_volume": 854.0, "taker_buy_quote": 35.9534}, {"ts": 1772530440000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 15368.0, "quote_volume": 649.0748, "trades": 9, "taker_buy_volume": 12532.0, "taker_buy_quote": 529.3956}, {"ts": 1772530500000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530560000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 33089.0, "quote_volume": 1396.3558, "trades": 25, "taker_buy_volume": 24402.0, "taker_buy_quote": 1029.7644}, {"ts": 1772530620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 6527.0, "quote_volume": 275.4394, "trades": 6, "taker_buy_volume": 3602.0, "taker_buy_quote": 152.0044}, {"ts": 1772530740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 855.0, "quote_volume": 36.081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530800000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530920000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 10070.0, "quote_volume": 425.3796, "trades": 15, "taker_buy_volume": 8070.0, "taker_buy_quote": 340.9796}, {"ts": 1772530980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 53511.0, "quote_volume": 2263.5153, "trades": 26, "taker_buy_volume": 53511.0, "taker_buy_quote": 2263.5153}, {"ts": 1772531040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531100000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 3460.0, "quote_volume": 145.9176, "trades": 6, "taker_buy_volume": 1460.0, "taker_buy_quote": 61.612}, {"ts": 1772531160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531220000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 275.0, "quote_volume": 11.605, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.605}, {"ts": 1772531280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2000.0, "quote_volume": 84.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531340000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531400000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2925.0, "quote_volume": 123.1425, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.1425}, {"ts": 1772531460000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 4920.0, "quote_volume": 207.132, "trades": 5, "taker_buy_volume": 1995.0, "taker_buy_quote": 83.9895}, {"ts": 1772531520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531640000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 39653.0, "quote_volume": 1665.5506, "trades": 15, "taker_buy_volume": 12946.0, "taker_buy_quote": 543.8566}, {"ts": 1772531700000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 5773.0, "quote_volume": 242.466, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 122.85}, {"ts": 1772531760000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 33273.0, "quote_volume": 1397.136, "trades": 10, "taker_buy_volume": 27048.0, "taker_buy_quote": 1136.016}, {"ts": 1772531820000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 991.0, "quote_volume": 41.622, "trades": 2, "taker_buy_volume": 991.0, "taker_buy_quote": 41.622}, {"ts": 1772531880000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532060000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 13352.0, "quote_volume": 559.5202, "trades": 7, "taker_buy_volume": 9489.0, "taker_buy_quote": 397.6605}, {"ts": 1772532120000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 5760.0, "quote_volume": 241.3964, "trades": 4, "taker_buy_volume": 3449.0, "taker_buy_quote": 144.5655}, {"ts": 1772532180000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532240000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 11371.0, "quote_volume": 477.582, "trades": 8, "taker_buy_volume": 11371.0, "taker_buy_quote": 477.582}, {"ts": 1772532300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1442.0, "quote_volume": 60.4198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532420000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 191.0, "quote_volume": 8.0029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2742.0, "quote_volume": 115.164, "trades": 4, "taker_buy_volume": 2742.0, "taker_buy_quote": 115.164}, {"ts": 1772532540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 11070.0, "quote_volume": 464.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532660000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 524.0, "quote_volume": 22.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532780000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 992.0, "quote_volume": 41.664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532840000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 167.0, "quote_volume": 7.014, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 7.014}, {"ts": 1772532900000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532960000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533020000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 1695.0, "quote_volume": 71.1521, "trades": 4, "taker_buy_volume": 1316.0, "taker_buy_quote": 55.272}, {"ts": 1772533080000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533260000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 9766.0, "quote_volume": 411.1486, "trades": 4, "taker_buy_volume": 9766.0, "taker_buy_quote": 411.1486}, {"ts": 1772533380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 175.0, "quote_volume": 7.3675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2700.0, "quote_volume": 113.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533560000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533680000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533740000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533860000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 929.0, "quote_volume": 39.1109, "trades": 2, "taker_buy_volume": 929.0, "taker_buy_quote": 39.1109}, {"ts": 1772533920000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 4581.0, "quote_volume": 192.8995, "trades": 8, "taker_buy_volume": 4192.0, "taker_buy_quote": 176.5226}, {"ts": 1772533980000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 959.0, "quote_volume": 40.3739, "trades": 3, "taker_buy_volume": 959.0, "taker_buy_quote": 40.3739}, {"ts": 1772534040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1970.0, "quote_volume": 82.937, "trades": 5, "taker_buy_volume": 1970.0, "taker_buy_quote": 82.937}, {"ts": 1772534100000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 4973.0, "quote_volume": 209.3633, "trades": 6, "taker_buy_volume": 1973.0, "taker_buy_quote": 83.0633}, {"ts": 1772534160000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 492.0, "quote_volume": 20.7132, "trades": 1, "taker_buy_volume": 492.0, "taker_buy_quote": 20.7132}, {"ts": 1772534220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 484.0, "quote_volume": 20.3764, "trades": 1, "taker_buy_volume": 484.0, "taker_buy_quote": 20.3764}, {"ts": 1772534280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534340000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534400000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534460000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 496.0, "quote_volume": 20.8816, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 20.8816}, {"ts": 1772534520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 6213.0, "quote_volume": 261.5673, "trades": 4, "taker_buy_volume": 6213.0, "taker_buy_quote": 261.5673}, {"ts": 1772534580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 997.0, "quote_volume": 41.9737, "trades": 2, "taker_buy_volume": 997.0, "taker_buy_quote": 41.9737}, {"ts": 1772534700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 868.0, "quote_volume": 36.5428, "trades": 2, "taker_buy_volume": 868.0, "taker_buy_quote": 36.5428}, {"ts": 1772534760000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534820000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 963.0, "quote_volume": 40.5423, "trades": 2, "taker_buy_volume": 963.0, "taker_buy_quote": 40.5423}, {"ts": 1772534880000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2078.0, "quote_volume": 87.4838, "trades": 3, "taker_buy_volume": 1294.0, "taker_buy_quote": 54.4774}, {"ts": 1772534940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 11879.0, "quote_volume": 501.2938, "trades": 7, "taker_buy_volume": 8954.0, "taker_buy_quote": 377.8588}, {"ts": 1772535000000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535060000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535540000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 939.0, "quote_volume": 39.5319, "trades": 2, "taker_buy_volume": 939.0, "taker_buy_quote": 39.5319}, {"ts": 1772535600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 6418.0, "quote_volume": 270.1978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535840000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 13883.0, "quote_volume": 584.4743, "trades": 7, "taker_buy_volume": 13883.0, "taker_buy_quote": 584.4743}, {"ts": 1772536080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 5837.0, "quote_volume": 245.7377, "trades": 7, "taker_buy_volume": 4640.0, "taker_buy_quote": 195.344}, {"ts": 1772536140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 15882.0, "quote_volume": 668.6322, "trades": 13, "taker_buy_volume": 15743.0, "taker_buy_quote": 662.7803}, {"ts": 1772536200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536260000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 611.0, "quote_volume": 25.7842, "trades": 2, "taker_buy_volume": 611.0, "taker_buy_quote": 25.7842}, {"ts": 1772536320000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 370.0, "quote_volume": 15.614, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 15.614}, {"ts": 1772536380000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 7608.0, "quote_volume": 320.3338, "trades": 9, "taker_buy_volume": 4314.0, "taker_buy_quote": 181.6564}, {"ts": 1772536440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 370.0, "quote_volume": 15.577, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 15.577}, {"ts": 1772536500000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 844.0, "quote_volume": 35.5324, "trades": 2, "taker_buy_volume": 844.0, "taker_buy_quote": 35.5324}, {"ts": 1772536560000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 737.0, "quote_volume": 30.9909, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 15.5349}, {"ts": 1772536620000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 369.0, "quote_volume": 15.498, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 15.498}, {"ts": 1772536680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 368.0, "quote_volume": 15.456, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 15.456}, {"ts": 1772536740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 368.0, "quote_volume": 15.456, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 15.456}, {"ts": 1772536800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 623.0, "quote_volume": 26.166, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 26.166}, {"ts": 1772536860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 11560.0, "quote_volume": 485.52, "trades": 17, "taker_buy_volume": 10707.0, "taker_buy_quote": 449.694}, {"ts": 1772536920000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 367.0, "quote_volume": 15.4507, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 15.4507}, {"ts": 1772536980000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 367.0, "quote_volume": 15.4507, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 15.4507}, {"ts": 1772537100000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1879.0, "quote_volume": 79.1059, "trades": 4, "taker_buy_volume": 1342.0, "taker_buy_quote": 56.4982}, {"ts": 1772537160000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 366.0, "quote_volume": 15.4086, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 15.4086}, {"ts": 1772537220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 366.0, "quote_volume": 15.4086, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 15.4086}, {"ts": 1772537280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 365.0, "quote_volume": 15.3665, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 15.3665}, {"ts": 1772537340000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 624.0, "quote_volume": 26.2704, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 26.2704}, {"ts": 1772537400000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 523.0, "quote_volume": 22.0025, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 15.3665}, {"ts": 1772537460000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 9194.0, "quote_volume": 386.1844, "trades": 5, "taker_buy_volume": 6629.0, "taker_buy_quote": 278.4544}, {"ts": 1772537520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 365.0, "quote_volume": 15.33, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 15.33}, {"ts": 1772537580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 364.0, "quote_volume": 15.288, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 15.288}, {"ts": 1772537640000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 364.0, "quote_volume": 15.288, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 15.288}, {"ts": 1772537700000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 2030.0, "quote_volume": 85.3747, "trades": 5, "taker_buy_volume": 1147.0, "taker_buy_quote": 48.2887}, {"ts": 1772537760000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 363.0, "quote_volume": 15.3186, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 15.3186}, {"ts": 1772537820000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1740.0, "quote_volume": 73.428, "trades": 4, "taker_buy_volume": 363.0, "taker_buy_quote": 15.3186}, {"ts": 1772537880000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 2790.0, "quote_volume": 117.7743, "trades": 4, "taker_buy_volume": 363.0, "taker_buy_quote": 15.3549}, {"ts": 1772537940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1305.0, "quote_volume": 55.071, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 15.2764}, {"ts": 1772538000000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 724.0, "quote_volume": 30.589, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 15.3126}, {"ts": 1772538060000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2723.0, "quote_volume": 114.9106, "trades": 2, "taker_buy_volume": 2723.0, "taker_buy_quote": 114.9106}, {"ts": 1772538180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2364.0, "quote_volume": 99.7608, "trades": 2, "taker_buy_volume": 2364.0, "taker_buy_quote": 99.7608}, {"ts": 1772538240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 540.0, "quote_volume": 22.788, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 22.788}, {"ts": 1772538300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2922.0, "quote_volume": 123.3084, "trades": 5, "taker_buy_volume": 1337.0, "taker_buy_quote": 56.4214}, {"ts": 1772538420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 13194.0, "quote_volume": 556.7868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538540000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 2549.0, "quote_volume": 107.338, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.5922}, {"ts": 1772538600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 269.0, "quote_volume": 11.3518, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.3518}, {"ts": 1772538720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538780000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 276.0, "quote_volume": 11.6472, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.6472}, {"ts": 1772538840000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 945.0, "quote_volume": 39.879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 275.0, "quote_volume": 11.605, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.605}, {"ts": 1772538960000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1031.0, "quote_volume": 43.5082, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 11.4362}, {"ts": 1772539080000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 839.0, "quote_volume": 35.4058, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 14.0526}, {"ts": 1772539140000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539200000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1196.0, "quote_volume": 50.4712, "trades": 3, "taker_buy_volume": 1196.0, "taker_buy_quote": 50.4712}, {"ts": 1772539260000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 12280.0, "quote_volume": 519.444, "trades": 4, "taker_buy_volume": 12280.0, "taker_buy_quote": 519.444}, {"ts": 1772539320000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539380000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 11905.0, "quote_volume": 503.1884, "trades": 14, "taker_buy_volume": 7974.0, "taker_buy_quote": 337.3002}, {"ts": 1772539440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 7592.0, "quote_volume": 321.9008, "trades": 3, "taker_buy_volume": 7592.0, "taker_buy_quote": 321.9008}, {"ts": 1772539500000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 18884.0, "quote_volume": 799.7253, "trades": 13, "taker_buy_volume": 6396.0, "taker_buy_quote": 271.1904}, {"ts": 1772539560000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539620000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 464.0, "quote_volume": 19.6736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539740000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 6655.0, "quote_volume": 282.8375, "trades": 8, "taker_buy_volume": 5260.0, "taker_buy_quote": 223.55}, {"ts": 1772539800000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 283.0, "quote_volume": 12.0558, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.0558}, {"ts": 1772539860000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1150.0, "quote_volume": 48.99, "trades": 3, "taker_buy_volume": 1150.0, "taker_buy_quote": 48.99}, {"ts": 1772539920000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 27780.0, "quote_volume": 1188.917, "trades": 31, "taker_buy_volume": 9152.0, "taker_buy_quote": 391.6386}, {"ts": 1772539980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540040000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2925.0, "quote_volume": 124.8975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 511.0, "quote_volume": 21.7686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 268.0, "quote_volume": 11.4168, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.4168}, {"ts": 1772540280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540400000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 5254.0, "quote_volume": 223.3207, "trades": 5, "taker_buy_volume": 4998.0, "taker_buy_quote": 212.4407}, {"ts": 1772540460000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540520000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 5798.0, "quote_volume": 246.609, "trades": 4, "taker_buy_volume": 5798.0, "taker_buy_quote": 246.609}, {"ts": 1772540580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3797.0, "quote_volume": 161.3725, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 37.06}, {"ts": 1772540760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 882.0, "quote_volume": 37.485, "trades": 2, "taker_buy_volume": 882.0, "taker_buy_quote": 37.485}, {"ts": 1772540820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 254.0, "quote_volume": 10.795, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.795}, {"ts": 1772540880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 928.0, "quote_volume": 39.3472, "trades": 1, "taker_buy_volume": 928.0, "taker_buy_quote": 39.3472}, {"ts": 1772541060000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 972.0, "quote_volume": 41.2849, "trades": 3, "taker_buy_volume": 721.0, "taker_buy_quote": 30.6425}, {"ts": 1772541120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541180000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3931.0, "quote_volume": 166.6744, "trades": 3, "taker_buy_volume": 3931.0, "taker_buy_quote": 166.6744}, {"ts": 1772541240000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541360000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541600000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 17645.0, "quote_volume": 746.3835, "trades": 10, "taker_buy_volume": 5945.0, "taker_buy_quote": 251.4735}, {"ts": 1772541660000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3773.0, "quote_volume": 159.5979, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 21.5307}, {"ts": 1772541720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541780000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 239.0, "quote_volume": 10.1097, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.1097}, {"ts": 1772541960000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542020000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 238.0, "quote_volume": 10.0674, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 10.0674}, {"ts": 1772542080000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542140000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542200000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542320000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542560000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1880.0, "quote_volume": 79.524, "trades": 3, "taker_buy_volume": 1880.0, "taker_buy_quote": 79.524}, {"ts": 1772542620000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 653.0, "quote_volume": 27.6219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542680000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6829.0, "quote_volume": 288.8667, "trades": 4, "taker_buy_volume": 6829.0, "taker_buy_quote": 288.8667}, {"ts": 1772542860000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 3180.0, "quote_volume": 134.5395, "trades": 2, "taker_buy_volume": 3180.0, "taker_buy_quote": 134.5395}, {"ts": 1772542920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543100000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 9604.0, "quote_volume": 405.2888, "trades": 7, "taker_buy_volume": 6679.0, "taker_buy_quote": 281.8538}, {"ts": 1772543160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543220000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543460000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543520000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543580000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 402.0, "quote_volume": 17.0046, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 17.0046}, {"ts": 1772543640000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 4708.0, "quote_volume": 198.6776, "trades": 5, "taker_buy_volume": 3865.0, "taker_buy_quote": 163.103}, {"ts": 1772543760000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543880000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 947.0, "quote_volume": 39.9634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543940000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 3817.0, "quote_volume": 160.8857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544060000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 4329.0, "quote_volume": 182.6838, "trades": 4, "taker_buy_volume": 3489.0, "taker_buy_quote": 147.2358}, {"ts": 1772544420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2784.0, "quote_volume": 117.4848, "trades": 3, "taker_buy_volume": 2784.0, "taker_buy_quote": 117.4848}, {"ts": 1772544720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544780000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 872.0, "quote_volume": 36.7984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544840000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 818.0, "quote_volume": 34.5196, "trades": 1, "taker_buy_volume": 818.0, "taker_buy_quote": 34.5196}, {"ts": 1772544900000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 6660.0, "quote_volume": 281.052, "trades": 7, "taker_buy_volume": 2807.0, "taker_buy_quote": 118.4554}, {"ts": 1772544960000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 4756.0, "quote_volume": 200.7032, "trades": 3, "taker_buy_volume": 1856.0, "taker_buy_quote": 78.3232}, {"ts": 1772545080000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 3056.0, "quote_volume": 128.9632, "trades": 5, "taker_buy_volume": 3056.0, "taker_buy_quote": 128.9632}, {"ts": 1772545140000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 10971.0, "quote_volume": 462.8468, "trades": 8, "taker_buy_volume": 6777.0, "taker_buy_quote": 285.9894}, {"ts": 1772545200000, "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.042, "volume": 50781.0, "quote_volume": 2137.1903, "trades": 21, "taker_buy_volume": 7652.0, "taker_buy_quote": 322.9144}, {"ts": 1772545260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2784.0, "quote_volume": 117.2064, "trades": 3, "taker_buy_volume": 2784.0, "taker_buy_quote": 117.2064}, {"ts": 1772545320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 4956.0, "quote_volume": 208.6476, "trades": 4, "taker_buy_volume": 4956.0, "taker_buy_quote": 208.6476}, {"ts": 1772545380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545500000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 6907.0, "quote_volume": 290.094, "trades": 3, "taker_buy_volume": 6907.0, "taker_buy_quote": 290.094}, {"ts": 1772545560000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545620000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 13456.0, "quote_volume": 565.152, "trades": 4, "taker_buy_volume": 12626.0, "taker_buy_quote": 530.292}, {"ts": 1772545740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4287.0, "quote_volume": 180.054, "trades": 4, "taker_buy_volume": 1453.0, "taker_buy_quote": 61.026}, {"ts": 1772545860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545980000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546040000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 874.0, "quote_volume": 36.708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546340000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1836.0, "quote_volume": 77.112, "trades": 4, "taker_buy_volume": 897.0, "taker_buy_quote": 37.674}, {"ts": 1772546640000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 4500.0, "quote_volume": 189.3682, "trades": 12, "taker_buy_volume": 4500.0, "taker_buy_quote": 189.3682}, {"ts": 1772546700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546760000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546820000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546880000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2791.0, "quote_volume": 117.5011, "trades": 3, "taker_buy_volume": 1006.0, "taker_buy_quote": 42.3526}, {"ts": 1772546940000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547060000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547120000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 429.0, "quote_volume": 18.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547180000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 157.0, "quote_volume": 6.6097, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 6.6097}, {"ts": 1772547300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 243.0, "quote_volume": 10.2303, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 10.2303}, {"ts": 1772547360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2925.0, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 122.85}, {"ts": 1772547420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3851.0, "quote_volume": 161.742, "trades": 3, "taker_buy_volume": 585.0, "taker_buy_quote": 24.57}, {"ts": 1772547480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1411.0, "quote_volume": 59.262, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 22.176}, {"ts": 1772547540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 858.0, "quote_volume": 36.036, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 11.214}, {"ts": 1772547660000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547720000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 2630.0, "quote_volume": 110.635, "trades": 6, "taker_buy_volume": 2630.0, "taker_buy_quote": 110.635}, {"ts": 1772547780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548080000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2237.0, "quote_volume": 93.954, "trades": 4, "taker_buy_volume": 1348.0, "taker_buy_quote": 56.616}, {"ts": 1772548140000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2919.0, "quote_volume": 122.8899, "trades": 7, "taker_buy_volume": 2421.0, "taker_buy_quote": 101.9241}, {"ts": 1772548260000, "open": 0.0422, "high": 0.0423, "low": 0.0421, "close": 0.0421, "volume": 47716.0, "quote_volume": 2011.4163, "trades": 15, "taker_buy_volume": 15132.0, "taker_buy_quote": 639.3374}, {"ts": 1772548320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548380000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 5766.0, "quote_volume": 242.2204, "trades": 6, "taker_buy_volume": 1594.0, "taker_buy_quote": 66.948}, {"ts": 1772548440000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548500000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 966.0, "quote_volume": 40.572, "trades": 2, "taker_buy_volume": 966.0, "taker_buy_quote": 40.572}, {"ts": 1772548560000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1326.0, "quote_volume": 55.692, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 34.608}, {"ts": 1772548620000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 5750.0, "quote_volume": 241.5, "trades": 7, "taker_buy_volume": 5416.0, "taker_buy_quote": 227.472}, {"ts": 1772548680000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 69884.0, "quote_volume": 2945.444, "trades": 20, "taker_buy_volume": 45668.0, "taker_buy_quote": 1925.9504}, {"ts": 1772548740000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 23569.0, "quote_volume": 989.898, "trades": 5, "taker_buy_volume": 1186.0, "taker_buy_quote": 49.812}, {"ts": 1772548860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548920000, "open": 0.0419, "high": 0.0419, "low": 0.0416, "close": 0.0416, "volume": 48000.0, "quote_volume": 2004.3461, "trades": 18, "taker_buy_volume": 740.0, "taker_buy_quote": 31.006}, {"ts": 1772548980000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 21367.0, "quote_volume": 892.3771, "trades": 10, "taker_buy_volume": 21367.0, "taker_buy_quote": 892.3771}, {"ts": 1772549040000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549100000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549160000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 1437.0, "quote_volume": 60.0904, "trades": 4, "taker_buy_volume": 1437.0, "taker_buy_quote": 60.0904}, {"ts": 1772549220000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 841.0, "quote_volume": 35.1997, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 19.2321}, {"ts": 1772549280000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 940.0, "quote_volume": 39.292, "trades": 2, "taker_buy_volume": 940.0, "taker_buy_quote": 39.292}, {"ts": 1772549340000, "open": 0.0417, "high": 0.0417, "low": 0.0415, "close": 0.0416, "volume": 15907.0, "quote_volume": 662.8914, "trades": 12, "taker_buy_volume": 2367.0, "taker_buy_quote": 98.4672}, {"ts": 1772549400000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 15857.0, "quote_volume": 661.2369, "trades": 6, "taker_buy_volume": 15362.0, "taker_buy_quote": 640.5954}, {"ts": 1772549460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 13827.0, "quote_volume": 577.9686, "trades": 4, "taker_buy_volume": 13827.0, "taker_buy_quote": 577.9686}, {"ts": 1772549520000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549580000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 13784.0, "quote_volume": 577.4131, "trades": 8, "taker_buy_volume": 13300.0, "taker_buy_quote": 557.1819}, {"ts": 1772549640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 966.0, "quote_volume": 40.4754, "trades": 2, "taker_buy_volume": 966.0, "taker_buy_quote": 40.4754}, {"ts": 1772549700000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549760000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1403.0, "quote_volume": 58.6454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549940000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550000000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 4408.0, "quote_volume": 183.9964, "trades": 5, "taker_buy_volume": 1828.0, "taker_buy_quote": 76.4104}, {"ts": 1772550060000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550120000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1061.0, "quote_volume": 44.3498, "trades": 3, "taker_buy_volume": 1061.0, "taker_buy_quote": 44.3498}, {"ts": 1772550180000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 126409.0, "quote_volume": 5269.9453, "trades": 95, "taker_buy_volume": 5721.0, "taker_buy_quote": 238.5657}, {"ts": 1772550240000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 10627.0, "quote_volume": 443.1459, "trades": 7, "taker_buy_volume": 7702.0, "taker_buy_quote": 321.1734}, {"ts": 1772550300000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 4323.0, "quote_volume": 180.2691, "trades": 5, "taker_buy_volume": 3823.0, "taker_buy_quote": 159.4191}, {"ts": 1772550360000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 4856.0, "quote_volume": 202.9808, "trades": 7, "taker_buy_volume": 1931.0, "taker_buy_quote": 80.7158}, {"ts": 1772550420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550480000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 769.0, "quote_volume": 32.0673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550540000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1339.0, "quote_volume": 55.8363, "trades": 3, "taker_buy_volume": 922.0, "taker_buy_quote": 38.4474}, {"ts": 1772550600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 15715.0, "quote_volume": 655.3155, "trades": 6, "taker_buy_volume": 3900.0, "taker_buy_quote": 162.63}, {"ts": 1772550660000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 898.0, "quote_volume": 37.4585, "trades": 3, "taker_buy_volume": 898.0, "taker_buy_quote": 37.4585}, {"ts": 1772550720000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550780000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550840000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1890.0, "quote_volume": 79.002, "trades": 4, "taker_buy_volume": 1890.0, "taker_buy_quote": 79.002}, {"ts": 1772550960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 188.0, "quote_volume": 7.8584, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 7.8584}, {"ts": 1772551020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551080000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 4100.0, "quote_volume": 170.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551140000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551200000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1387.0, "quote_volume": 57.5605, "trades": 3, "taker_buy_volume": 948.0, "taker_buy_quote": 39.342}, {"ts": 1772551260000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551320000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551380000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 819.0, "quote_volume": 34.0704, "trades": 2, "taker_buy_volume": 819.0, "taker_buy_quote": 34.0704}, {"ts": 1772551440000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2297.0, "quote_volume": 95.7849, "trades": 4, "taker_buy_volume": 2297.0, "taker_buy_quote": 95.7849}, {"ts": 1772551560000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1179.0, "quote_volume": 49.1643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551620000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551680000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551740000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 868.0, "quote_volume": 36.1956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551800000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2925.0, "quote_volume": 121.9725, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 121.9725}, {"ts": 1772551860000, "open": 0.0418, "high": 0.0422, "low": 0.0418, "close": 0.042, "volume": 149061.0, "quote_volume": 6273.9676, "trades": 38, "taker_buy_volume": 148293.0, "taker_buy_quote": 6241.6942}, {"ts": 1772551920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2464.0, "quote_volume": 103.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551980000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552040000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552160000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 3840.0, "quote_volume": 161.664, "trades": 3, "taker_buy_volume": 915.0, "taker_buy_quote": 38.5215}, {"ts": 1772552220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 925.0, "quote_volume": 38.9425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 823.0, "quote_volume": 34.7306, "trades": 2, "taker_buy_volume": 823.0, "taker_buy_quote": 34.7306}, {"ts": 1772552400000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1662.0, "quote_volume": 70.3026, "trades": 4, "taker_buy_volume": 1662.0, "taker_buy_quote": 70.3026}, {"ts": 1772552460000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 2329.0, "quote_volume": 98.6316, "trades": 4, "taker_buy_volume": 1149.0, "taker_buy_quote": 48.7176}, {"ts": 1772552520000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 986.0, "quote_volume": 41.7078, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 35.7435}, {"ts": 1772552580000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552640000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2925.0, "quote_volume": 123.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 943.0, "quote_volume": 39.7946, "trades": 2, "taker_buy_volume": 943.0, "taker_buy_quote": 39.7946}, {"ts": 1772552760000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1006.0, "quote_volume": 42.5538, "trades": 2, "taker_buy_volume": 1006.0, "taker_buy_quote": 42.5538}, {"ts": 1772552820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 922.0, "quote_volume": 39.0006, "trades": 2, "taker_buy_volume": 922.0, "taker_buy_quote": 39.0006}, {"ts": 1772552880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552940000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 1545.0, "quote_volume": 65.4298, "trades": 4, "taker_buy_volume": 1545.0, "taker_buy_quote": 65.4298}, {"ts": 1772553000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1786.0, "quote_volume": 75.5478, "trades": 4, "taker_buy_volume": 1786.0, "taker_buy_quote": 75.5478}, {"ts": 1772553120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 353.0, "quote_volume": 14.8966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 820.0, "quote_volume": 34.604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 881.0, "quote_volume": 37.1782, "trades": 2, "taker_buy_volume": 881.0, "taker_buy_quote": 37.1782}, {"ts": 1772553420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553540000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 834.0, "quote_volume": 35.2782, "trades": 2, "taker_buy_volume": 834.0, "taker_buy_quote": 35.2782}, {"ts": 1772553600000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 960.0, "quote_volume": 40.608, "trades": 2, "taker_buy_volume": 960.0, "taker_buy_quote": 40.608}, {"ts": 1772553660000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 855.0, "quote_volume": 36.1665, "trades": 2, "taker_buy_volume": 855.0, "taker_buy_quote": 36.1665}, {"ts": 1772553720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553780000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553840000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 17498.0, "quote_volume": 741.7821, "trades": 19, "taker_buy_volume": 17498.0, "taker_buy_quote": 741.7821}, {"ts": 1772553900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1844.0, "quote_volume": 78.1856, "trades": 4, "taker_buy_volume": 1844.0, "taker_buy_quote": 78.1856}, {"ts": 1772553960000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1973.0, "quote_volume": 83.8525, "trades": 6, "taker_buy_volume": 1973.0, "taker_buy_quote": 83.8525}, {"ts": 1772554020000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554080000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4713.0, "quote_volume": 200.3025, "trades": 4, "taker_buy_volume": 1788.0, "taker_buy_quote": 75.99}, {"ts": 1772554140000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 980.0, "quote_volume": 41.748, "trades": 2, "taker_buy_volume": 980.0, "taker_buy_quote": 41.748}, {"ts": 1772554200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2275.0, "quote_volume": 97.1425, "trades": 3, "taker_buy_volume": 2022.0, "taker_buy_quote": 86.3394}, {"ts": 1772554260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 17268.0, "quote_volume": 735.6168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 810.0, "quote_volume": 34.506, "trades": 2, "taker_buy_volume": 810.0, "taker_buy_quote": 34.506}, {"ts": 1772554440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 820.0, "quote_volume": 35.014, "trades": 2, "taker_buy_volume": 820.0, "taker_buy_quote": 35.014}, {"ts": 1772554500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1606.0, "quote_volume": 68.7368, "trades": 4, "taker_buy_volume": 1003.0, "taker_buy_quote": 42.9284}, {"ts": 1772554560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 9656.0, "quote_volume": 412.3112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1716.0, "quote_volume": 73.2732, "trades": 3, "taker_buy_volume": 858.0, "taker_buy_quote": 36.6366}, {"ts": 1772554740000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 936.0, "quote_volume": 39.8736, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 39.8736}, {"ts": 1772554800000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554860000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554920000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1076.0, "quote_volume": 45.9452, "trades": 3, "taker_buy_volume": 1076.0, "taker_buy_quote": 45.9452}, {"ts": 1772555040000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 15035.0, "quote_volume": 644.6205, "trades": 12, "taker_buy_volume": 11392.0, "taker_buy_quote": 488.3358}, {"ts": 1772555100000, "open": 0.043, "high": 0.0432, "low": 0.043, "close": 0.0431, "volume": 73582.0, "quote_volume": 3173.4924, "trades": 36, "taker_buy_volume": 69336.0, "taker_buy_quote": 2990.8346}, {"ts": 1772555160000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1349.0, "quote_volume": 58.1786, "trades": 4, "taker_buy_volume": 1349.0, "taker_buy_quote": 58.1786}, {"ts": 1772555220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 4729.0, "quote_volume": 203.8199, "trades": 4, "taker_buy_volume": 4729.0, "taker_buy_quote": 203.8199}, {"ts": 1772555280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 54545.0, "quote_volume": 2345.435, "trades": 8, "taker_buy_volume": 11275.0, "taker_buy_quote": 484.825}, {"ts": 1772555340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 422.0, "quote_volume": 18.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555700000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555760000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772555820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2861.0, "quote_volume": 122.1647, "trades": 3, "taker_buy_volume": 2861.0, "taker_buy_quote": 122.1647}, {"ts": 1772555880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 8715.0, "quote_volume": 370.3875, "trades": 6, "taker_buy_volume": 5715.0, "taker_buy_quote": 242.8875}, {"ts": 1772555940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 15266.0, "quote_volume": 648.805, "trades": 6, "taker_buy_volume": 15266.0, "taker_buy_quote": 648.805}, {"ts": 1772556000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 5507.0, "quote_volume": 234.0475, "trades": 5, "taker_buy_volume": 5507.0, "taker_buy_quote": 234.0475}, {"ts": 1772556060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556120000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 1980.0, "quote_volume": 84.0916, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 12.72}, {"ts": 1772556180000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 948.0, "quote_volume": 40.29, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556300000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 849.0, "quote_volume": 36.1674, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 36.1674}, {"ts": 1772556360000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 5179.0, "quote_volume": 221.5319, "trades": 6, "taker_buy_volume": 5179.0, "taker_buy_quote": 221.5319}, {"ts": 1772556420000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6593.0, "quote_volume": 282.1804, "trades": 3, "taker_buy_volume": 6593.0, "taker_buy_quote": 282.1804}, {"ts": 1772556480000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 887.0, "quote_volume": 37.9636, "trades": 2, "taker_buy_volume": 887.0, "taker_buy_quote": 37.9636}, {"ts": 1772556540000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1306.0, "quote_volume": 55.8968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 279.0, "quote_volume": 11.9412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556840000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1861.0, "quote_volume": 79.8369, "trades": 5, "taker_buy_volume": 1212.0, "taker_buy_quote": 51.9948}, {"ts": 1772556900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556960000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 21780.0, "quote_volume": 936.54, "trades": 6, "taker_buy_volume": 18855.0, "taker_buy_quote": 810.765}, {"ts": 1772557020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557080000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557140000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 6858.0, "quote_volume": 294.3521, "trades": 6, "taker_buy_volume": 4364.0, "taker_buy_quote": 187.3595}, {"ts": 1772557200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 3860.0, "quote_volume": 165.594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 512.0, "quote_volume": 21.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3451.0, "quote_volume": 147.0126, "trades": 3, "taker_buy_volume": 809.0, "taker_buy_quote": 34.4634}, {"ts": 1772557440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 17312.0, "quote_volume": 739.2224, "trades": 4, "taker_buy_volume": 17312.0, "taker_buy_quote": 739.2224}, {"ts": 1772557560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 819.0, "quote_volume": 34.9713, "trades": 1, "taker_buy_volume": 819.0, "taker_buy_quote": 34.9713}, {"ts": 1772557740000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2793.0, "quote_volume": 118.9818, "trades": 5, "taker_buy_volume": 1452.0, "taker_buy_quote": 61.8552}, {"ts": 1772557800000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 13316.0, "quote_volume": 565.93, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 9401.0, "quote_volume": 398.6024, "trades": 4, "taker_buy_volume": 843.0, "taker_buy_quote": 35.7432}, {"ts": 1772557980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 832.0, "quote_volume": 35.36, "trades": 2, "taker_buy_volume": 832.0, "taker_buy_quote": 35.36}, {"ts": 1772558100000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4713.0, "quote_volume": 200.3025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3733.0, "quote_volume": 159.0258, "trades": 4, "taker_buy_volume": 808.0, "taker_buy_quote": 34.4208}, {"ts": 1772558220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2298.0, "quote_volume": 97.8948, "trades": 3, "taker_buy_volume": 2298.0, "taker_buy_quote": 97.8948}, {"ts": 1772558340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 4600.0, "quote_volume": 195.96, "trades": 7, "taker_buy_volume": 4600.0, "taker_buy_quote": 195.96}, {"ts": 1772558520000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 2821.0, "quote_volume": 120.3557, "trades": 5, "taker_buy_volume": 2821.0, "taker_buy_quote": 120.3557}, {"ts": 1772558580000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558640000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1214.0, "quote_volume": 51.8378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558760000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 966.0, "quote_volume": 41.2482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 965.0, "quote_volume": 41.2055, "trades": 2, "taker_buy_volume": 965.0, "taker_buy_quote": 41.2055}, {"ts": 1772558880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 915.0, "quote_volume": 39.0705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1554.0, "quote_volume": 66.045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 840.0, "quote_volume": 35.7, "trades": 3, "taker_buy_volume": 840.0, "taker_buy_quote": 35.7}, {"ts": 1772559300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 891.0, "quote_volume": 37.8675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559480000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 243.0, "quote_volume": 10.3275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559600000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1450.0, "quote_volume": 61.77, "trades": 4, "taker_buy_volume": 1450.0, "taker_buy_quote": 61.77}, {"ts": 1772559720000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 933.0, "quote_volume": 39.7458, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 39.7458}, {"ts": 1772559780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559900000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2227.0, "quote_volume": 94.8702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560080000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 6808.0, "quote_volume": 290.6322, "trades": 9, "taker_buy_volume": 6114.0, "taker_buy_quote": 261.0678}, {"ts": 1772560140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 6240.0, "quote_volume": 267.072, "trades": 5, "taker_buy_volume": 6240.0, "taker_buy_quote": 267.072}, {"ts": 1772560200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2837.0, "quote_volume": 121.4236, "trades": 1, "taker_buy_volume": 2837.0, "taker_buy_quote": 121.4236}, {"ts": 1772560500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3708.0, "quote_volume": 158.3316, "trades": 3, "taker_buy_volume": 3708.0, "taker_buy_quote": 158.3316}, {"ts": 1772560620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2925.0, "quote_volume": 124.8975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560800000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 966.0, "quote_volume": 41.2049, "trades": 3, "taker_buy_volume": 533.0, "taker_buy_quote": 22.7591}, {"ts": 1772560860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1679.0, "quote_volume": 71.6933, "trades": 4, "taker_buy_volume": 1679.0, "taker_buy_quote": 71.6933}, {"ts": 1772560920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 20398.0, "quote_volume": 868.9548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561040000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 352.0, "quote_volume": 14.9952, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.9952}, {"ts": 1772561100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 990.0, "quote_volume": 42.174, "trades": 2, "taker_buy_volume": 990.0, "taker_buy_quote": 42.174}, {"ts": 1772561160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 17506.0, "quote_volume": 745.7556, "trades": 12, "taker_buy_volume": 17506.0, "taker_buy_quote": 745.7556}, {"ts": 1772561460000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 11702.0, "quote_volume": 497.335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3717.0, "quote_volume": 157.9725, "trades": 3, "taker_buy_volume": 3717.0, "taker_buy_quote": 157.9725}, {"ts": 1772561580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3730.0, "quote_volume": 158.525, "trades": 5, "taker_buy_volume": 3730.0, "taker_buy_quote": 158.525}, {"ts": 1772561640000, "open": 0.0426, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 2527.0, "quote_volume": 107.426, "trades": 6, "taker_buy_volume": 2152.0, "taker_buy_quote": 91.526}, {"ts": 1772561700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 934.0, "quote_volume": 39.7884, "trades": 2, "taker_buy_volume": 934.0, "taker_buy_quote": 39.7884}, {"ts": 1772561760000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 3114.0, "quote_volume": 132.9425, "trades": 7, "taker_buy_volume": 1938.0, "taker_buy_quote": 82.7526}, {"ts": 1772561820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 243.0, "quote_volume": 10.3761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561880000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561940000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562000000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 947.0, "quote_volume": 40.4369, "trades": 2, "taker_buy_volume": 947.0, "taker_buy_quote": 40.4369}, {"ts": 1772562060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562240000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 485.0, "quote_volume": 20.7095, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 20.7095}, {"ts": 1772562360000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562480000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 238.0, "quote_volume": 10.1626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 992.0, "quote_volume": 42.3584, "trades": 2, "taker_buy_volume": 992.0, "taker_buy_quote": 42.3584}, {"ts": 1772562600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2514.0, "quote_volume": 107.3478, "trades": 4, "taker_buy_volume": 2357.0, "taker_buy_quote": 100.6439}, {"ts": 1772562720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1833.0, "quote_volume": 78.4524, "trades": 4, "taker_buy_volume": 1833.0, "taker_buy_quote": 78.4524}, {"ts": 1772562780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562900000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562960000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2923.0, "quote_volume": 125.1044, "trades": 5, "taker_buy_volume": 2923.0, "taker_buy_quote": 125.1044}, {"ts": 1772563020000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563080000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 5666.0, "quote_volume": 242.1585, "trades": 5, "taker_buy_volume": 1300.0, "taker_buy_quote": 55.64}, {"ts": 1772563140000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563200000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 243.0, "quote_volume": 10.3761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 127.0, "quote_volume": 5.4229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563680000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563740000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3783.0, "quote_volume": 161.5341, "trades": 3, "taker_buy_volume": 3783.0, "taker_buy_quote": 161.5341}, {"ts": 1772563800000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563860000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 235.0, "quote_volume": 10.0345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563920000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 816.0, "quote_volume": 34.8432, "trades": 1, "taker_buy_volume": 816.0, "taker_buy_quote": 34.8432}, {"ts": 1772563980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 17420.0, "quote_volume": 742.092, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 805.0, "quote_volume": 34.293, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 34.293}, {"ts": 1772564220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 417.0, "quote_volume": 17.8059, "trades": 1, "taker_buy_volume": 417.0, "taker_buy_quote": 17.8059}, {"ts": 1772564340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 934.0, "quote_volume": 39.7884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 42188.0, "quote_volume": 1797.2088, "trades": 5, "taker_buy_volume": 42188.0, "taker_buy_quote": 1797.2088}, {"ts": 1772564640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3731.0, "quote_volume": 158.9406, "trades": 3, "taker_buy_volume": 3731.0, "taker_buy_quote": 158.9406}, {"ts": 1772564700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2158.0, "quote_volume": 91.9308, "trades": 3, "taker_buy_volume": 1918.0, "taker_buy_quote": 81.7068}, {"ts": 1772564760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 429.0, "quote_volume": 18.2754, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 18.2754}, {"ts": 1772564820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 286.0, "quote_volume": 12.155, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.155}, {"ts": 1772564880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 870.0, "quote_volume": 36.888, "trades": 2, "taker_buy_volume": 870.0, "taker_buy_quote": 36.888}, {"ts": 1772564940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 9563.0, "quote_volume": 405.4712, "trades": 9, "taker_buy_volume": 6638.0, "taker_buy_quote": 281.4512}, {"ts": 1772565060000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 894.0, "quote_volume": 37.9056, "trades": 2, "taker_buy_volume": 894.0, "taker_buy_quote": 37.9056}, {"ts": 1772565120000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 24152.0, "quote_volume": 1026.46, "trades": 12, "taker_buy_volume": 23224.0, "taker_buy_quote": 987.02}, {"ts": 1772565240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2925.0, "quote_volume": 124.3125, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 124.3125}, {"ts": 1772565360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2925.0, "quote_volume": 124.3125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3852.0, "quote_volume": 163.71, "trades": 4, "taker_buy_volume": 3852.0, "taker_buy_quote": 163.71}, {"ts": 1772565480000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4258.0, "quote_volume": 180.965, "trades": 4, "taker_buy_volume": 4258.0, "taker_buy_quote": 180.965}, {"ts": 1772565540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 35005.0, "quote_volume": 1487.7125, "trades": 17, "taker_buy_volume": 33101.0, "taker_buy_quote": 1406.7925}, {"ts": 1772565600000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 14920.0, "quote_volume": 635.592, "trades": 7, "taker_buy_volume": 14920.0, "taker_buy_quote": 635.592}, {"ts": 1772565720000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 6885.0, "quote_volume": 293.301, "trades": 3, "taker_buy_volume": 6885.0, "taker_buy_quote": 293.301}, {"ts": 1772565780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 150.0, "quote_volume": 6.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565900000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 4286.0, "quote_volume": 182.7055, "trades": 4, "taker_buy_volume": 4144.0, "taker_buy_quote": 176.6563}, {"ts": 1772565960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 353.0, "quote_volume": 15.0378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566140000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 7968.0, "quote_volume": 339.4132, "trades": 5, "taker_buy_volume": 1220.0, "taker_buy_quote": 51.972}, {"ts": 1772566260000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1231.0, "quote_volume": 52.3175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 925.0, "quote_volume": 39.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566620000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 28122.0, "quote_volume": 1196.0131, "trades": 15, "taker_buy_volume": 28122.0, "taker_buy_quote": 1196.0131}, {"ts": 1772566680000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566740000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 4361.0, "quote_volume": 185.635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 6464.0, "quote_volume": 275.3664, "trades": 6, "taker_buy_volume": 6464.0, "taker_buy_quote": 275.3664}, {"ts": 1772566920000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 6826.0, "quote_volume": 290.105, "trades": 4, "taker_buy_volume": 901.0, "taker_buy_quote": 38.2925}, {"ts": 1772567040000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567100000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567160000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567220000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567280000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567340000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567400000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 130.0, "quote_volume": 5.525, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 5.525}, {"ts": 1772567460000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4490.0, "quote_volume": 190.825, "trades": 3, "taker_buy_volume": 4490.0, "taker_buy_quote": 190.825}, {"ts": 1772567520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1756.0, "quote_volume": 74.63, "trades": 5, "taker_buy_volume": 927.0, "taker_buy_quote": 39.3975}, {"ts": 1772567580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1109.0, "quote_volume": 47.0216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567820000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 240.0, "quote_volume": 10.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1592.0, "quote_volume": 67.5008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568060000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568120000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 624.0, "quote_volume": 26.4576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568180000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568240000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568300000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 976.0, "quote_volume": 41.4314, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 20.825}, {"ts": 1772568420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 275.0, "quote_volume": 11.66, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 237.0, "quote_volume": 10.0251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568960000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569020000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 798.0, "quote_volume": 33.7554, "trades": 2, "taker_buy_volume": 798.0, "taker_buy_quote": 33.7554}, {"ts": 1772569080000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 862.0, "quote_volume": 36.4626, "trades": 3, "taker_buy_volume": 862.0, "taker_buy_quote": 36.4626}, {"ts": 1772569140000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569200000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 925.0, "quote_volume": 39.22, "trades": 3, "taker_buy_volume": 925.0, "taker_buy_quote": 39.22}, {"ts": 1772569320000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3941.0, "quote_volume": 167.0984, "trades": 3, "taker_buy_volume": 3941.0, "taker_buy_quote": 167.0984}, {"ts": 1772569440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 2378.0, "quote_volume": 100.5894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4311.0, "quote_volume": 182.7864, "trades": 4, "taker_buy_volume": 4311.0, "taker_buy_quote": 182.7864}, {"ts": 1772569620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1214.0, "quote_volume": 51.4736, "trades": 3, "taker_buy_volume": 1214.0, "taker_buy_quote": 51.4736}, {"ts": 1772569740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3790.0, "quote_volume": 160.696, "trades": 4, "taker_buy_volume": 790.0, "taker_buy_quote": 33.496}, {"ts": 1772569800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569860000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 1058.0, "quote_volume": 44.8353, "trades": 3, "taker_buy_volume": 819.0, "taker_buy_quote": 34.7256}, {"ts": 1772569920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 239.0, "quote_volume": 10.1336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570100000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 2541.0, "quote_volume": 107.9072, "trades": 3, "taker_buy_volume": 2541.0, "taker_buy_quote": 107.9072}, {"ts": 1772570220000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570280000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 142.0, "quote_volume": 6.0066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 128.0, "quote_volume": 5.4272, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.4272}, {"ts": 1772570400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3857.0, "quote_volume": 163.5368, "trades": 3, "taker_buy_volume": 3857.0, "taker_buy_quote": 163.5368}, {"ts": 1772570460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570520000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 951.0, "quote_volume": 40.3224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570700000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570760000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3557.0, "quote_volume": 150.4611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 928.0, "quote_volume": 39.2544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 11993.0, "quote_volume": 506.1046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 899.0, "quote_volume": 37.9378, "trades": 2, "taker_buy_volume": 899.0, "taker_buy_quote": 37.9378}, {"ts": 1772571300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 889.0, "quote_volume": 37.5158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 858.0, "quote_volume": 36.2076, "trades": 2, "taker_buy_volume": 858.0, "taker_buy_quote": 36.2076}, {"ts": 1772571540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 6454.0, "quote_volume": 273.0166, "trades": 6, "taker_buy_volume": 6454.0, "taker_buy_quote": 273.0166}, {"ts": 1772571660000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571780000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 4612.0, "quote_volume": 194.6264, "trades": 6, "taker_buy_volume": 1612.0, "taker_buy_quote": 68.0264}, {"ts": 1772571960000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572020000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1160.0, "quote_volume": 48.952, "trades": 3, "taker_buy_volume": 1160.0, "taker_buy_quote": 48.952}, {"ts": 1772572080000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572140000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572200000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572260000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572320000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 819.0, "quote_volume": 34.5618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 386.0, "quote_volume": 16.2892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572800000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572860000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572920000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572980000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 757.0, "quote_volume": 31.8697, "trades": 1, "taker_buy_volume": 757.0, "taker_buy_quote": 31.8697}, {"ts": 1772573280000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 5682.0, "quote_volume": 238.6963, "trades": 5, "taker_buy_volume": 523.0, "taker_buy_quote": 22.0183}, {"ts": 1772573340000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4713.0, "quote_volume": 197.946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 898.0, "quote_volume": 37.8058, "trades": 2, "taker_buy_volume": 898.0, "taker_buy_quote": 37.8058}, {"ts": 1772573640000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 922.0, "quote_volume": 38.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 1050.0, "quote_volume": 44.2242, "trades": 4, "taker_buy_volume": 1050.0, "taker_buy_quote": 44.2242}, {"ts": 1772573820000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573880000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 734.0, "quote_volume": 30.828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 734.0, "quote_volume": 30.828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574060000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 984.0, "quote_volume": 41.4264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574120000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 238.0, "quote_volume": 10.0198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574180000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 367.0, "quote_volume": 15.4507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 682.0, "quote_volume": 28.644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 367.0, "quote_volume": 15.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 907.0, "quote_volume": 38.1847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574840000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575020000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575320000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 24319.0, "quote_volume": 1027.4591, "trades": 9, "taker_buy_volume": 23423.0, "taker_buy_quote": 989.5583}, {"ts": 1772575380000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1841.0, "quote_volume": 78.1605, "trades": 4, "taker_buy_volume": 1841.0, "taker_buy_quote": 78.1605}, {"ts": 1772575440000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575500000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575560000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1017.0, "quote_volume": 43.2225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 126.0, "quote_volume": 5.3424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 831.0, "quote_volume": 35.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575740000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2974.0, "quote_volume": 126.395, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 84.15}, {"ts": 1772575800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 539.0, "quote_volume": 22.8536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 871.0, "quote_volume": 36.9304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 981.0, "quote_volume": 41.5944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576280000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 8793.0, "quote_volume": 373.0095, "trades": 7, "taker_buy_volume": 5663.0, "taker_buy_quote": 240.2975}, {"ts": 1772576340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 2925.0, "quote_volume": 124.02, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576520000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 247.0, "quote_volume": 10.4975, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.4975}, {"ts": 1772576580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 978.0, "quote_volume": 41.565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577480000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577600000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577660000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3768.0, "quote_volume": 159.7632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 10224.0, "quote_volume": 434.52, "trades": 3, "taker_buy_volume": 10224.0, "taker_buy_quote": 434.52}, {"ts": 1772578200000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 828.0, "quote_volume": 35.19, "trades": 3, "taker_buy_volume": 828.0, "taker_buy_quote": 35.19}, {"ts": 1772578260000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578440000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578500000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 6567.0, "quote_volume": 278.4408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578860000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 2107.0, "quote_volume": 89.4195, "trades": 3, "taker_buy_volume": 827.0, "taker_buy_quote": 35.1475}, {"ts": 1772578920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 5798.0, "quote_volume": 246.415, "trades": 5, "taker_buy_volume": 5798.0, "taker_buy_quote": 246.415}, {"ts": 1772579040000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 7319.0, "quote_volume": 311.6959, "trades": 5, "taker_buy_volume": 7319.0, "taker_buy_quote": 311.6959}, {"ts": 1772579100000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579340000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 787.0, "quote_volume": 33.5262, "trades": 2, "taker_buy_volume": 787.0, "taker_buy_quote": 33.5262}, {"ts": 1772579520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 3878.0, "quote_volume": 165.2028, "trades": 4, "taker_buy_volume": 3878.0, "taker_buy_quote": 165.2028}, {"ts": 1772579580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 882.0, "quote_volume": 37.5732, "trades": 2, "taker_buy_volume": 882.0, "taker_buy_quote": 37.5732}, {"ts": 1772579760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579940000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 11400.0, "quote_volume": 484.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2899.0, "quote_volume": 123.2075, "trades": 3, "taker_buy_volume": 2899.0, "taker_buy_quote": 123.2075}, {"ts": 1772580120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 984.0, "quote_volume": 41.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 25121.0, "quote_volume": 1067.6425, "trades": 12, "taker_buy_volume": 17910.0, "taker_buy_quote": 761.175}, {"ts": 1772580360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580480000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3505.0, "quote_volume": 148.612, "trades": 2, "taker_buy_volume": 2583.0, "taker_buy_quote": 109.5192}, {"ts": 1772580900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581140000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581260000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1715.0, "quote_volume": 72.716, "trades": 1, "taker_buy_volume": 1715.0, "taker_buy_quote": 72.716}, {"ts": 1772581320000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 7397.0, "quote_volume": 313.6328, "trades": 8, "taker_buy_volume": 7397.0, "taker_buy_quote": 313.6328}, {"ts": 1772581380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 132.0, "quote_volume": 5.5968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4884.0, "quote_volume": 207.0816, "trades": 4, "taker_buy_volume": 1856.0, "taker_buy_quote": 78.6944}, {"ts": 1772581860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 2623.0, "quote_volume": 111.2152, "trades": 2, "taker_buy_volume": 2623.0, "taker_buy_quote": 111.2152}, {"ts": 1772582040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582100000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582160000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 2630.0, "quote_volume": 111.249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 279.0, "quote_volume": 11.7738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582400000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 3776.0, "quote_volume": 159.8072, "trades": 5, "taker_buy_volume": 3776.0, "taker_buy_quote": 159.8072}, {"ts": 1772582460000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 7329.0, "quote_volume": 310.726, "trades": 10, "taker_buy_volume": 4168.0, "taker_buy_quote": 176.7232}, {"ts": 1772582520000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 333.0, "quote_volume": 14.1192, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 14.1192}, {"ts": 1772582580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 5084.0, "quote_volume": 215.5616, "trades": 3, "taker_buy_volume": 5084.0, "taker_buy_quote": 215.5616}, {"ts": 1772582640000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 8566.0, "quote_volume": 363.1984, "trades": 9, "taker_buy_volume": 5304.0, "taker_buy_quote": 224.8896}, {"ts": 1772582700000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0425, "volume": 40685.0, "quote_volume": 1732.0737, "trades": 27, "taker_buy_volume": 37478.0, "taker_buy_quote": 1595.8044}, {"ts": 1772582760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582820000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 3270.0, "quote_volume": 138.6673, "trades": 6, "taker_buy_volume": 622.0, "taker_buy_quote": 26.3921}, {"ts": 1772582880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 2125.0, "quote_volume": 90.1, "trades": 1, "taker_buy_volume": 2125.0, "taker_buy_quote": 90.1}, {"ts": 1772582940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 418.0, "quote_volume": 17.7232, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 17.7232}, {"ts": 1772583060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1899.0, "quote_volume": 80.3277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 194.0, "quote_volume": 8.2062, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.2062}, {"ts": 1772583180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3600.0, "quote_volume": 152.28, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 152.28}, {"ts": 1772583240000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583300000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 402.0, "quote_volume": 17.0448, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 17.0448}, {"ts": 1772583360000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 8230.0, "quote_volume": 349.6656, "trades": 12, "taker_buy_volume": 2362.0, "taker_buy_quote": 100.2756}, {"ts": 1772583420000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 240.0, "quote_volume": 10.224, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 10.224}, {"ts": 1772583480000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 176.0, "quote_volume": 7.4976, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.4976}, {"ts": 1772583540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1398.0, "quote_volume": 59.5548, "trades": 6, "taker_buy_volume": 1398.0, "taker_buy_quote": 59.5548}, {"ts": 1772583600000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 401.0, "quote_volume": 17.0826, "trades": 3, "taker_buy_volume": 401.0, "taker_buy_quote": 17.0826}, {"ts": 1772583660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1103.0, "quote_volume": 46.8775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583780000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 535.0, "quote_volume": 22.791, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 22.791}, {"ts": 1772583840000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 241.0, "quote_volume": 10.2666, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.2666}, {"ts": 1772583900000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583960000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 176.0, "quote_volume": 7.48, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.48}, {"ts": 1772584020000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 354.0, "quote_volume": 15.045, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 15.045}, {"ts": 1772584080000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 225.0, "quote_volume": 9.5625, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.5625}, {"ts": 1772584200000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 209.0, "quote_volume": 8.8825, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 8.8825}, {"ts": 1772584260000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 193.0, "quote_volume": 8.2025, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.2025}, {"ts": 1772584380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 433.0, "quote_volume": 18.4025, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 18.4025}, {"ts": 1772584440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 2652.0, "quote_volume": 112.1796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 225.0, "quote_volume": 9.5175, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.5175}, {"ts": 1772584560000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 4839.0, "quote_volume": 204.2315, "trades": 5, "taker_buy_volume": 257.0, "taker_buy_quote": 10.8711}, {"ts": 1772584620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 67981.0, "quote_volume": 2878.7505, "trades": 21, "taker_buy_volume": 55690.0, "taker_buy_quote": 2358.8412}, {"ts": 1772584740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 18868.0, "quote_volume": 796.2296, "trades": 4, "taker_buy_volume": 2914.0, "taker_buy_quote": 122.9708}, {"ts": 1772584800000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 10304.0, "quote_volume": 434.8288, "trades": 6, "taker_buy_volume": 5065.0, "taker_buy_quote": 213.743}, {"ts": 1772584860000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 2244.0, "quote_volume": 94.7193, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 35.0907}, {"ts": 1772584920000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 462.0, "quote_volume": 19.4727, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 9.495}, {"ts": 1772584980000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585040000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 371.0, "quote_volume": 15.6562, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 15.6562}, {"ts": 1772585100000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1027.0, "quote_volume": 43.3394, "trades": 2, "taker_buy_volume": 1027.0, "taker_buy_quote": 43.3394}, {"ts": 1772585160000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585220000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 7617.0, "quote_volume": 321.4792, "trades": 6, "taker_buy_volume": 418.0, "taker_buy_quote": 17.6814}, {"ts": 1772585280000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 5921.0, "quote_volume": 250.3532, "trades": 5, "taker_buy_volume": 5921.0, "taker_buy_quote": 250.3532}, {"ts": 1772585340000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1227.0, "quote_volume": 51.9021, "trades": 3, "taker_buy_volume": 1227.0, "taker_buy_quote": 51.9021}, {"ts": 1772585400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 434.0, "quote_volume": 18.4016, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 18.4016}, {"ts": 1772585460000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3000.0, "quote_volume": 126.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585640000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 4037.0, "quote_volume": 170.3614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585760000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1225.0, "quote_volume": 51.8175, "trades": 1, "taker_buy_volume": 1225.0, "taker_buy_quote": 51.8175}, {"ts": 1772585880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586120000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3031.0, "quote_volume": 128.2113, "trades": 5, "taker_buy_volume": 3031.0, "taker_buy_quote": 128.2113}, {"ts": 1772586240000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1068.0, "quote_volume": 45.1764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586300000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 942.0, "quote_volume": 39.8466, "trades": 2, "taker_buy_volume": 942.0, "taker_buy_quote": 39.8466}, {"ts": 1772586360000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2714.0, "quote_volume": 114.5308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1008.0, "quote_volume": 42.5376, "trades": 2, "taker_buy_volume": 1008.0, "taker_buy_quote": 42.5376}, {"ts": 1772586600000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 9904.0, "quote_volume": 417.9488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586900000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 7232.0, "quote_volume": 305.1904, "trades": 5, "taker_buy_volume": 1061.0, "taker_buy_quote": 44.7742}, {"ts": 1772586960000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 2057.0, "quote_volume": 86.9233, "trades": 2, "taker_buy_volume": 1179.0, "taker_buy_quote": 49.8717}, {"ts": 1772587020000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 7696.0, "quote_volume": 325.4158, "trades": 9, "taker_buy_volume": 5564.0, "taker_buy_quote": 235.3572}, {"ts": 1772587080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 533.0, "quote_volume": 22.4393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587200000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 523.0, "quote_volume": 22.0384, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 8.4822}, {"ts": 1772587260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 413.0, "quote_volume": 17.3873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 458.0, "quote_volume": 19.2609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587560000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 1374.0, "quote_volume": 57.8062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 817.0, "quote_volume": 34.3957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1117.0, "quote_volume": 47.1374, "trades": 3, "taker_buy_volume": 1117.0, "taker_buy_quote": 47.1374}, {"ts": 1772587740000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 392.0, "quote_volume": 16.5424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587800000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 217.0, "quote_volume": 9.1574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 940.0, "quote_volume": 39.762, "trades": 2, "taker_buy_volume": 940.0, "taker_buy_quote": 39.762}, {"ts": 1772587920000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 3122.0, "quote_volume": 132.5677, "trades": 5, "taker_buy_volume": 2919.0, "taker_buy_quote": 123.9605}, {"ts": 1772587980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 413.0, "quote_volume": 17.5112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 2925.0, "quote_volume": 124.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588100000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588160000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 1357.0, "quote_volume": 57.5156, "trades": 4, "taker_buy_volume": 930.0, "taker_buy_quote": 39.432}, {"ts": 1772588220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588280000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 7942.0, "quote_volume": 336.7243, "trades": 5, "taker_buy_volume": 7777.0, "taker_buy_quote": 329.7448}, {"ts": 1772588340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 370.0, "quote_volume": 15.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3957.0, "quote_volume": 167.7768, "trades": 6, "taker_buy_volume": 1031.0, "taker_buy_quote": 43.7144}, {"ts": 1772588520000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1196.0, "quote_volume": 50.8073, "trades": 3, "taker_buy_volume": 969.0, "taker_buy_quote": 41.1825}, {"ts": 1772588580000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588640000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 379.0, "quote_volume": 16.0317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2016.0, "quote_volume": 85.0752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 3751.0, "quote_volume": 158.4922, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 84.6}, {"ts": 1772589240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2573.0, "quote_volume": 108.5806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1426.0, "quote_volume": 60.1772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2102.0, "quote_volume": 88.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2356.0, "quote_volume": 99.4232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589480000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 1612.0, "quote_volume": 67.9221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1671.0, "quote_volume": 70.3491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 173.0, "quote_volume": 7.2833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 411.0, "quote_volume": 17.3031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589840000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 476.0, "quote_volume": 20.0396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589960000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 9281.0, "quote_volume": 390.1128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590020000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 700.0, "quote_volume": 29.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590080000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 476.0, "quote_volume": 19.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 5418.0, "quote_volume": 228.0978, "trades": 5, "taker_buy_volume": 4729.0, "taker_buy_quote": 199.0909}, {"ts": 1772590200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 7610.0, "quote_volume": 320.381, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590320000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 1441.0, "quote_volume": 60.6478, "trades": 4, "taker_buy_volume": 1029.0, "taker_buy_quote": 43.3209}, {"ts": 1772590380000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2592.0, "quote_volume": 109.1232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 168.0, "quote_volume": 7.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590500000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 379.0, "quote_volume": 15.918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590560000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 859.0, "quote_volume": 36.094, "trades": 3, "taker_buy_volume": 160.0, "taker_buy_quote": 6.736}, {"ts": 1772590620000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 40264.0, "quote_volume": 1687.0616, "trades": 16, "taker_buy_volume": 7818.0, "taker_buy_quote": 327.5742}, {"ts": 1772590680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 377.0, "quote_volume": 15.7963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590740000, "open": 0.0418, "high": 0.042, "low": 0.0418, "close": 0.042, "volume": 4076.0, "quote_volume": 171.144, "trades": 5, "taker_buy_volume": 3836.0, "taker_buy_quote": 161.112}, {"ts": 1772590800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 594.0, "quote_volume": 24.948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590860000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 5057.0, "quote_volume": 212.3705, "trades": 4, "taker_buy_volume": 4822.0, "taker_buy_quote": 202.524}, {"ts": 1772590920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 201.0, "quote_volume": 8.442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590980000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 203.0, "quote_volume": 8.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591100000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 384.0, "quote_volume": 16.0896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591160000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1207.0, "quote_volume": 50.5733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591220000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591280000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 380.0, "quote_volume": 15.922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 190.0, "quote_volume": 7.961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 7472.0, "quote_volume": 313.824, "trades": 4, "taker_buy_volume": 7472.0, "taker_buy_quote": 313.824}, {"ts": 1772591460000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 215.0, "quote_volume": 9.0085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591520000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 1136.0, "quote_volume": 47.691, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 38.892}, {"ts": 1772591580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2925.0, "quote_volume": 122.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 415.0, "quote_volume": 17.3885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591700000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 299.0, "quote_volume": 12.5281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591760000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 1657.0, "quote_volume": 69.5766, "trades": 4, "taker_buy_volume": 1483.0, "taker_buy_quote": 62.286}, {"ts": 1772591820000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 405.0, "quote_volume": 16.9695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591880000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 897.0, "quote_volume": 37.674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591940000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 233.0, "quote_volume": 9.7627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592000000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 1089.0, "quote_volume": 45.7168, "trades": 3, "taker_buy_volume": 877.0, "taker_buy_quote": 36.834}, {"ts": 1772592060000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 929.0, "quote_volume": 39.018, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 14.238}, {"ts": 1772592120000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 218.0, "quote_volume": 9.1342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 194.0, "quote_volume": 8.1286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592240000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592300000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 434.0, "quote_volume": 18.1846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3875.0, "quote_volume": 162.75, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 39.9}, {"ts": 1772592420000, "open": 0.0419, "high": 0.0421, "low": 0.0419, "close": 0.0421, "volume": 5108.0, "quote_volume": 214.9072, "trades": 13, "taker_buy_volume": 4871.0, "taker_buy_quote": 204.9769}, {"ts": 1772592480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 198.0, "quote_volume": 8.316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 379.0, "quote_volume": 15.918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592660000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 1228.0, "quote_volume": 51.6806, "trades": 4, "taker_buy_volume": 918.0, "taker_buy_quote": 38.6478}, {"ts": 1772592720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592780000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 70811.0, "quote_volume": 2975.5263, "trades": 45, "taker_buy_volume": 480.0, "taker_buy_quote": 20.208}, {"ts": 1772592840000, "open": 0.0421, "high": 0.0422, "low": 0.042, "close": 0.0421, "volume": 51135.0, "quote_volume": 2152.1167, "trades": 19, "taker_buy_volume": 13051.0, "taker_buy_quote": 549.6989}, {"ts": 1772592900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 569.0, "quote_volume": 23.9549, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 23.9549}, {"ts": 1772592960000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 690.0, "quote_volume": 29.0086, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 12.0406}, {"ts": 1772593020000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 666.0, "quote_volume": 28.0148, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 18.0188}, {"ts": 1772593080000, "open": 0.0421, "high": 0.0423, "low": 0.0421, "close": 0.0422, "volume": 41195.0, "quote_volume": 1740.0887, "trades": 23, "taker_buy_volume": 41195.0, "taker_buy_quote": 1740.0887}, {"ts": 1772593140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 203.0, "quote_volume": 8.5463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 240.0, "quote_volume": 10.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593320000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 429.0, "quote_volume": 18.018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593380000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3000.0, "quote_volume": 126.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 194.0, "quote_volume": 8.1286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593500000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 394.0, "quote_volume": 16.5086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593560000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 2046.0, "quote_volume": 85.7274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593620000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 5826.0, "quote_volume": 244.5897, "trades": 6, "taker_buy_volume": 4803.0, "taker_buy_quote": 201.726}, {"ts": 1772593680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1484.0, "quote_volume": 62.1796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 898.0, "quote_volume": 37.716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593800000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 184.0, "quote_volume": 7.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 253.0, "quote_volume": 10.626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593980000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 15124.0, "quote_volume": 636.6761, "trades": 10, "taker_buy_volume": 14681.0, "taker_buy_quote": 618.0701}, {"ts": 1772594040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 8826.0, "quote_volume": 371.5746, "trades": 7, "taker_buy_volume": 3804.0, "taker_buy_quote": 160.1484}, {"ts": 1772594100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 205.0, "quote_volume": 8.61, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594160000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 1058.0, "quote_volume": 44.5182, "trades": 3, "taker_buy_volume": 822.0, "taker_buy_quote": 34.6062}, {"ts": 1772594220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 542.0, "quote_volume": 22.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 437.0, "quote_volume": 18.354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 576.0, "quote_volume": 24.192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594460000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 12446.0, "quote_volume": 522.7078, "trades": 7, "taker_buy_volume": 12000.0, "taker_buy_quote": 504.0}, {"ts": 1772594520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 459.0, "quote_volume": 19.2321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 1739.0, "quote_volume": 72.9863, "trades": 2, "taker_buy_volume": 1222.0, "taker_buy_quote": 51.324}, {"ts": 1772594760000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 2766.0, "quote_volume": 115.6188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 198.0, "quote_volume": 8.2764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1551.0, "quote_volume": 64.8318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594940000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 10063.0, "quote_volume": 419.6058, "trades": 5, "taker_buy_volume": 497.0, "taker_buy_quote": 20.7249}, {"ts": 1772595000000, "open": 0.0417, "high": 0.0418, "low": 0.0416, "close": 0.0416, "volume": 3345.0, "quote_volume": 139.6655, "trades": 11, "taker_buy_volume": 3156.0, "taker_buy_quote": 131.8031}, {"ts": 1772595060000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 67465.0, "quote_volume": 2806.544, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595120000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 952.0, "quote_volume": 39.5378, "trades": 5, "taker_buy_volume": 298.0, "taker_buy_quote": 12.3968}, {"ts": 1772595180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595240000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 487.0, "quote_volume": 20.1971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595300000, "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 5130.0, "quote_volume": 213.1135, "trades": 6, "taker_buy_volume": 4641.0, "taker_buy_quote": 192.8424}, {"ts": 1772595360000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 4545.0, "quote_volume": 189.072, "trades": 3, "taker_buy_volume": 4545.0, "taker_buy_quote": 189.072}, {"ts": 1772595420000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 3956.0, "quote_volume": 164.5696, "trades": 3, "taker_buy_volume": 3956.0, "taker_buy_quote": 164.5696}, {"ts": 1772595480000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 13961.0, "quote_volume": 582.1235, "trades": 10, "taker_buy_volume": 12549.0, "taker_buy_quote": 523.2933}, {"ts": 1772595540000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3808.0, "quote_volume": 159.1744, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 122.265}, {"ts": 1772595600000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595660000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 471.0, "quote_volume": 19.6407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595720000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 243.0, "quote_volume": 10.1088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595840000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 231.0, "quote_volume": 9.6096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595900000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595960000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 7303.0, "quote_volume": 305.046, "trades": 15, "taker_buy_volume": 6836.0, "taker_buy_quote": 285.5965}, {"ts": 1772596020000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596080000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 409.0, "quote_volume": 17.0553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 217.0, "quote_volume": 9.0489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596260000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596320000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 249.0, "quote_volume": 10.3584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596380000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 448.0, "quote_volume": 18.6368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1165.0, "quote_volume": 48.5805, "trades": 1, "taker_buy_volume": 1165.0, "taker_buy_quote": 48.5805}, {"ts": 1772596500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596560000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 1300.0, "quote_volume": 54.1691, "trades": 4, "taker_buy_volume": 891.0, "taker_buy_quote": 37.1547}, {"ts": 1772596620000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 241.0, "quote_volume": 10.0256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596680000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 3725.0, "quote_volume": 155.3325, "trades": 3, "taker_buy_volume": 3725.0, "taker_buy_quote": 155.3325}, {"ts": 1772596740000, "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0419, "volume": 5435.0, "quote_volume": 227.2771, "trades": 8, "taker_buy_volume": 4028.0, "taker_buy_quote": 168.4832}, {"ts": 1772596800000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 254.0, "quote_volume": 10.6172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596860000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596920000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 221.0, "quote_volume": 9.2157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596980000, "open": 0.0417, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 4817.0, "quote_volume": 201.0875, "trades": 7, "taker_buy_volume": 3749.0, "taker_buy_quote": 156.5731}, {"ts": 1772597040000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 405.0, "quote_volume": 16.929, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 16.929}, {"ts": 1772597100000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 243.0, "quote_volume": 10.1574, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 10.1574}, {"ts": 1772597160000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 430.0, "quote_volume": 17.931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597220000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 496.0, "quote_volume": 20.7075, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 10.1574}, {"ts": 1772597280000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 227.0, "quote_volume": 9.4886, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.4886}, {"ts": 1772597340000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 437.0, "quote_volume": 18.2229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 7830.0, "quote_volume": 327.294, "trades": 6, "taker_buy_volume": 7830.0, "taker_buy_quote": 327.294}, {"ts": 1772597460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 256.0, "quote_volume": 10.7008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 399.0, "quote_volume": 16.696, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 7.4582}, {"ts": 1772597580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 437.0, "quote_volume": 18.3103, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 18.3103}, {"ts": 1772597640000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 213.0, "quote_volume": 8.9034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 434.0, "quote_volume": 18.1412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 470.0, "quote_volume": 19.6719, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 19.6719}, {"ts": 1772597820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 178.0, "quote_volume": 7.4404, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.4404}, {"ts": 1772597880000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 376.0, "quote_volume": 15.6792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 436.0, "quote_volume": 18.2022, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 8.778}, {"ts": 1772598000000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 227.0, "quote_volume": 9.4886, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.4886}, {"ts": 1772598060000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 386.0, "quote_volume": 16.0962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 468.0, "quote_volume": 19.5399, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 10.1574}, {"ts": 1772598180000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 194.0, "quote_volume": 8.1092, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.1092}, {"ts": 1772598240000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 9661.0, "quote_volume": 403.8067, "trades": 5, "taker_buy_volume": 9430.0, "taker_buy_quote": 394.174}, {"ts": 1772598300000, "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 15349.0, "quote_volume": 642.9138, "trades": 22, "taker_buy_volume": 14763.0, "taker_buy_quote": 618.4627}, {"ts": 1772598360000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 285.0, "quote_volume": 11.913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1072.0, "quote_volume": 44.8096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 234.0, "quote_volume": 9.7578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 254.0, "quote_volume": 10.5918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 252.0, "quote_volume": 10.5084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598660000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 246.0, "quote_volume": 10.2582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598720000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1015.0, "quote_volume": 42.427, "trades": 2, "taker_buy_volume": 1015.0, "taker_buy_quote": 42.427}, {"ts": 1772598780000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 218.0, "quote_volume": 9.0906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598840000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 224.0, "quote_volume": 9.3408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1040.0, "quote_volume": 43.472, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 43.472}, {"ts": 1772598960000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 461.0, "quote_volume": 19.2237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599020000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599080000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 388.0, "quote_volume": 16.1796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 189.0, "quote_volume": 7.8813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599200000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 1247.0, "quote_volume": 52.1047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 1255.0, "quote_volume": 52.4354, "trades": 3, "taker_buy_volume": 1019.0, "taker_buy_quote": 42.5942}, {"ts": 1772599380000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 17203.0, "quote_volume": 720.7772, "trades": 6, "taker_buy_volume": 16918.0, "taker_buy_quote": 708.8642}, {"ts": 1772599440000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 5803.0, "quote_volume": 242.5654, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599560000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 8440.0, "quote_volume": 353.618, "trades": 8, "taker_buy_volume": 8260.0, "taker_buy_quote": 346.094}, {"ts": 1772599620000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 441.0, "quote_volume": 18.4338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599680000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599740000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 7672.0, "quote_volume": 321.4348, "trades": 6, "taker_buy_volume": 7452.0, "taker_buy_quote": 312.2388}, {"ts": 1772599800000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 2291.0, "quote_volume": 95.9929, "trades": 5, "taker_buy_volume": 2055.0, "taker_buy_quote": 86.1045}, {"ts": 1772599860000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 1228.0, "quote_volume": 51.471, "trades": 3, "taker_buy_volume": 1228.0, "taker_buy_quote": 51.471}, {"ts": 1772599920000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 47983.0, "quote_volume": 2010.4669, "trades": 74, "taker_buy_volume": 7983.0, "taker_buy_quote": 334.4877}, {"ts": 1772599980000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 924.0, "quote_volume": 38.6778, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 22.8774}, {"ts": 1772600040000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1604.0, "quote_volume": 67.2076, "trades": 4, "taker_buy_volume": 1604.0, "taker_buy_quote": 67.2076}, {"ts": 1772600100000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 243.0, "quote_volume": 10.1817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600160000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 690.0, "quote_volume": 28.911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600220000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 195.0, "quote_volume": 8.1705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600340000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 5872.0, "quote_volume": 246.5877, "trades": 15, "taker_buy_volume": 5509.0, "taker_buy_quote": 231.378}, {"ts": 1772600400000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 467.0, "quote_volume": 19.6607, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 19.6607}, {"ts": 1772600460000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 252.0, "quote_volume": 10.5588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600520000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 428.0, "quote_volume": 17.9332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600580000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 122416.0, "quote_volume": 5129.2497, "trades": 75, "taker_buy_volume": 419.0, "taker_buy_quote": 17.5754}, {"ts": 1772600640000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 7892.0, "quote_volume": 330.6926, "trades": 5, "taker_buy_volume": 7892.0, "taker_buy_quote": 330.6926}, {"ts": 1772600700000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 436.0, "quote_volume": 18.2684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 4857.0, "quote_volume": 203.5083, "trades": 5, "taker_buy_volume": 4857.0, "taker_buy_quote": 203.5083}, {"ts": 1772600820000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1187.0, "quote_volume": 49.7353, "trades": 3, "taker_buy_volume": 1187.0, "taker_buy_quote": 49.7353}, {"ts": 1772600880000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 424.0, "quote_volume": 17.7656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 226.0, "quote_volume": 9.492, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.492}, {"ts": 1772601000000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 364.0, "quote_volume": 15.2516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601060000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 398.0, "quote_volume": 16.6956, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 8.148}, {"ts": 1772601120000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 355.0, "quote_volume": 14.91, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 14.91}, {"ts": 1772601180000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 178.0, "quote_volume": 7.476, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.476}, {"ts": 1772601240000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 1183.0, "quote_volume": 49.6058, "trades": 4, "taker_buy_volume": 381.0, "taker_buy_quote": 16.002}, {"ts": 1772601300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 402.0, "quote_volume": 16.884, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 16.884}, {"ts": 1772601360000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 223.0, "quote_volume": 9.3437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 2881.0, "quote_volume": 120.9547, "trades": 5, "taker_buy_volume": 2408.0, "taker_buy_quote": 101.136}, {"ts": 1772601480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 469.0, "quote_volume": 19.698, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 19.698}, {"ts": 1772601540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 210.0, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 8.82}, {"ts": 1772601600000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 11268.0, "quote_volume": 473.1472, "trades": 9, "taker_buy_volume": 7255.0, "taker_buy_quote": 304.71}, {"ts": 1772601660000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 3661.0, "quote_volume": 153.7374, "trades": 11, "taker_buy_volume": 3415.0, "taker_buy_quote": 143.43}, {"ts": 1772601720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 395.0, "quote_volume": 16.59, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 16.59}, {"ts": 1772601780000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 247.0, "quote_volume": 10.3493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601840000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 197.0, "quote_volume": 8.2543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601900000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 255.0, "quote_volume": 10.6845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601960000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 10206.0, "quote_volume": 427.6314, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602080000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 459.0, "quote_volume": 19.1862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602140000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602200000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 244.0, "quote_volume": 10.1992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602260000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 432.0, "quote_volume": 18.0576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602320000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602380000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602440000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 208.0, "quote_volume": 8.6944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602500000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 248.0, "quote_volume": 10.3416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 7697.0, "quote_volume": 321.7346, "trades": 5, "taker_buy_volume": 7697.0, "taker_buy_quote": 321.7346}, {"ts": 1772602620000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 1421.0, "quote_volume": 59.3772, "trades": 4, "taker_buy_volume": 1014.0, "taker_buy_quote": 42.3852}, {"ts": 1772602680000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 1251.0, "quote_volume": 52.3976, "trades": 3, "taker_buy_volume": 1058.0, "taker_buy_quote": 44.3302}, {"ts": 1772602740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 318.0, "quote_volume": 13.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602800000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 481.0, "quote_volume": 20.1539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602860000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3142.0, "quote_volume": 131.964, "trades": 4, "taker_buy_volume": 965.0, "taker_buy_quote": 40.53}, {"ts": 1772602920000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 16934.0, "quote_volume": 712.8401, "trades": 8, "taker_buy_volume": 16793.0, "taker_buy_quote": 706.904}, {"ts": 1772602980000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 416.0, "quote_volume": 17.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603040000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 216.0, "quote_volume": 9.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 448.0, "quote_volume": 18.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 324.0, "quote_volume": 13.6404, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.6404}, {"ts": 1772603340000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 9756.0, "quote_volume": 410.15, "trades": 8, "taker_buy_volume": 6905.0, "taker_buy_quote": 290.408}, {"ts": 1772603400000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 15358.0, "quote_volume": 645.5287, "trades": 7, "taker_buy_volume": 6358.0, "taker_buy_quote": 267.5287}, {"ts": 1772603460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4099.0, "quote_volume": 172.158, "trades": 4, "taker_buy_volume": 3888.0, "taker_buy_quote": 163.296}, {"ts": 1772603520000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 475.0, "quote_volume": 19.9253, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 9.576}, {"ts": 1772603580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1821.0, "quote_volume": 76.482, "trades": 4, "taker_buy_volume": 1214.0, "taker_buy_quote": 50.988}, {"ts": 1772603640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 398.0, "quote_volume": 16.6762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603700000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 426.0, "quote_volume": 17.8706, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 8.904}, {"ts": 1772603760000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 455.0, "quote_volume": 19.11, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 19.11}, {"ts": 1772603820000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 10707.0, "quote_volume": 449.694, "trades": 5, "taker_buy_volume": 10473.0, "taker_buy_quote": 439.866}, {"ts": 1772603880000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 494.0, "quote_volume": 20.748, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 10.92}, {"ts": 1772603940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 228.0, "quote_volume": 9.576, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.576}, {"ts": 1772604000000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 393.0, "quote_volume": 16.4667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604060000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 461.0, "quote_volume": 19.3386, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 9.534}, {"ts": 1772604120000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 405.0, "quote_volume": 17.01, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 17.01}, {"ts": 1772604180000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 204.0, "quote_volume": 8.5476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604240000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 436.0, "quote_volume": 18.2684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 406.0, "quote_volume": 17.052, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 17.052}, {"ts": 1772604360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 228.0, "quote_volume": 9.576, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.576}, {"ts": 1772604420000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 428.0, "quote_volume": 17.9332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604480000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 425.0, "quote_volume": 17.8318, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 10.206}, {"ts": 1772604540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 260.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.92}, {"ts": 1772604600000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 426.0, "quote_volume": 17.8494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 385.0, "quote_volume": 16.1509, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 8.148}, {"ts": 1772604720000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 10854.0, "quote_volume": 455.8874, "trades": 7, "taker_buy_volume": 2200.0, "taker_buy_quote": 92.4194}, {"ts": 1772604780000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 130833.0, "quote_volume": 5499.7365, "trades": 78, "taker_buy_volume": 48548.0, "taker_buy_quote": 2043.7665}, {"ts": 1772604840000, "open": 0.0419, "high": 0.0421, "low": 0.0419, "close": 0.0421, "volume": 14546.0, "quote_volume": 611.621, "trades": 15, "taker_buy_volume": 14122.0, "taker_buy_quote": 593.8554}, {"ts": 1772604900000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 50964.0, "quote_volume": 2140.5269, "trades": 55, "taker_buy_volume": 1427.0, "taker_buy_quote": 59.9729}, {"ts": 1772604960000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 227.0, "quote_volume": 9.534, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.534}, {"ts": 1772605020000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 15223.0, "quote_volume": 637.19, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605080000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 462.0, "quote_volume": 19.3328, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 8.8828}, {"ts": 1772605140000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 3811.0, "quote_volume": 159.7052, "trades": 5, "taker_buy_volume": 3811.0, "taker_buy_quote": 159.7052}, {"ts": 1772605200000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 2059.0, "quote_volume": 86.2721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605260000, "open": 0.0418, "high": 0.042, "low": 0.0418, "close": 0.042, "volume": 443.0, "quote_volume": 18.5596, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 8.862}, {"ts": 1772605320000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 228.0, "quote_volume": 9.5532, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.5532}, {"ts": 1772605380000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 402.0, "quote_volume": 16.8036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605440000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 670.0, "quote_volume": 28.0304, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 10.2236}, {"ts": 1772605500000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 632.0, "quote_volume": 26.4615, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 18.3941}, {"ts": 1772605560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 4829.0, "quote_volume": 201.8522, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 122.265}, {"ts": 1772605620000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 441.0, "quote_volume": 18.4338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605680000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 5204.0, "quote_volume": 217.5711, "trades": 4, "taker_buy_volume": 2939.0, "taker_buy_quote": 122.8941}, {"ts": 1772605740000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 2161.0, "quote_volume": 90.3526, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 9.5532}, {"ts": 1772605800000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 6878.0, "quote_volume": 287.4575, "trades": 8, "taker_buy_volume": 3942.0, "taker_buy_quote": 164.7756}, {"ts": 1772605860000, "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 71824.0, "quote_volume": 3000.2293, "trades": 29, "taker_buy_volume": 14080.0, "taker_buy_quote": 589.5562}, {"ts": 1772605920000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 375.0, "quote_volume": 15.675, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 15.675}, {"ts": 1772605980000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3510.0, "quote_volume": 146.718, "trades": 4, "taker_buy_volume": 3334.0, "taker_buy_quote": 139.3612}, {"ts": 1772606040000, "open": 0.0418, "high": 0.042, "low": 0.0418, "close": 0.042, "volume": 2340.0, "quote_volume": 98.0891, "trades": 5, "taker_buy_volume": 1907.0, "taker_buy_quote": 79.9897}, {"ts": 1772606100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4051.0, "quote_volume": 170.142, "trades": 6, "taker_buy_volume": 1565.0, "taker_buy_quote": 65.73}, {"ts": 1772606160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 195.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.19}, {"ts": 1772606220000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 453.0, "quote_volume": 18.9807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 441.0, "quote_volume": 18.522, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 18.522}, {"ts": 1772606340000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 32427.0, "quote_volume": 1361.9126, "trades": 42, "taker_buy_volume": 926.0, "taker_buy_quote": 38.892}, {"ts": 1772606400000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 470.0, "quote_volume": 19.7142, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 8.904}, {"ts": 1772606460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 228.0, "quote_volume": 9.576, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.576}, {"ts": 1772606520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 441.0, "quote_volume": 18.522, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 18.522}, {"ts": 1772606640000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 867.0, "quote_volume": 36.414, "trades": 2, "taker_buy_volume": 867.0, "taker_buy_quote": 36.414}, {"ts": 1772606700000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 180.0, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.56}, {"ts": 1772606760000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 245.0, "quote_volume": 10.29, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.29}, {"ts": 1772606820000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606880000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 425.0, "quote_volume": 17.85, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 17.85}, {"ts": 1772606940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1157.0, "quote_volume": 48.594, "trades": 2, "taker_buy_volume": 1157.0, "taker_buy_quote": 48.594}, {"ts": 1772607060000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 229.0, "quote_volume": 9.618, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 9.618}, {"ts": 1772607120000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607180000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 195.0, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.19}, {"ts": 1772607240000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 473.0, "quote_volume": 19.866, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 19.866}, {"ts": 1772607300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 473.0, "quote_volume": 19.866, "trades": 4, "taker_buy_volume": 473.0, "taker_buy_quote": 19.866}, {"ts": 1772607480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 196.0, "quote_volume": 8.232, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.232}, {"ts": 1772607540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 565.0, "quote_volume": 23.73, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 23.73}, {"ts": 1772607660000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 213.0, "quote_volume": 8.946, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 8.946}, {"ts": 1772607720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 142.0, "quote_volume": 5.964, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 5.964}, {"ts": 1772607780000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 212.0, "quote_volume": 8.904, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 8.904}, {"ts": 1772607840000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 228.0, "quote_volume": 9.576, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.576}, {"ts": 1772607900000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 6679.0, "quote_volume": 279.8501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607960000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 10601.0, "quote_volume": 444.1819, "trades": 6, "taker_buy_volume": 10601.0, "taker_buy_quote": 444.1819}, {"ts": 1772608020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 535.0, "quote_volume": 22.363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608080000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 401.0, "quote_volume": 16.8019, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 16.8019}, {"ts": 1772608140000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 1415.0, "quote_volume": 59.3097, "trades": 4, "taker_buy_volume": 1415.0, "taker_buy_quote": 59.3097}, {"ts": 1772608200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608320000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 522.0, "quote_volume": 21.8718, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 21.8718}, {"ts": 1772608380000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 213.0, "quote_volume": 8.9247, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 8.9247}, {"ts": 1772608500000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 408.0, "quote_volume": 17.0952, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 17.0952}, {"ts": 1772608560000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 473.0, "quote_volume": 19.8187, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 19.8187}, {"ts": 1772608740000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608800000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 10641.0, "quote_volume": 444.815, "trades": 3, "taker_buy_volume": 212.0, "taker_buy_quote": 8.8828}, {"ts": 1772608860000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 262.0, "quote_volume": 10.9778, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 10.9778}, {"ts": 1772608920000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1077.0, "quote_volume": 45.1263, "trades": 2, "taker_buy_volume": 1077.0, "taker_buy_quote": 45.1263}, {"ts": 1772608980000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 245.0, "quote_volume": 10.2655, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.2655}, {"ts": 1772609040000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 3920.0, "quote_volume": 164.2741, "trades": 5, "taker_buy_volume": 3920.0, "taker_buy_quote": 164.2741}, {"ts": 1772609100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 7682.0, "quote_volume": 322.644, "trades": 3, "taker_buy_volume": 7682.0, "taker_buy_quote": 322.644}, {"ts": 1772609220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 615.0, "quote_volume": 25.83, "trades": 3, "taker_buy_volume": 615.0, "taker_buy_quote": 25.83}, {"ts": 1772609280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609340000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 20600.0, "quote_volume": 865.9873, "trades": 11, "taker_buy_volume": 20600.0, "taker_buy_quote": 865.9873}, {"ts": 1772609400000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 245.0, "quote_volume": 10.3145, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.3145}, {"ts": 1772609460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 4400.0, "quote_volume": 184.8, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 408.0, "quote_volume": 17.1768, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 17.1768}, {"ts": 1772609580000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 374.0, "quote_volume": 15.7324, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 10.2724}, {"ts": 1772609640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 16699.0, "quote_volume": 703.0279, "trades": 4, "taker_buy_volume": 16699.0, "taker_buy_quote": 703.0279}, {"ts": 1772609700000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 375.0, "quote_volume": 15.825, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 15.825}, {"ts": 1772609760000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2000.0, "quote_volume": 84.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609820000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 212.0, "quote_volume": 8.9252, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 8.9252}, {"ts": 1772609880000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 1286.0, "quote_volume": 54.1549, "trades": 4, "taker_buy_volume": 1286.0, "taker_buy_quote": 54.1549}, {"ts": 1772609940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610000000, "open": 0.0421, "high": 0.0423, "low": 0.0421, "close": 0.0423, "volume": 19826.0, "quote_volume": 836.5894, "trades": 20, "taker_buy_volume": 3819.0, "taker_buy_quote": 161.1862}, {"ts": 1772610060000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 252.0, "quote_volume": 10.6344, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.6344}, {"ts": 1772610120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 408.0, "quote_volume": 17.2176, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 17.2176}, {"ts": 1772610240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 409.0, "quote_volume": 17.2598, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 17.2598}, {"ts": 1772610300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610420000, "open": 0.0422, "high": 0.0424, "low": 0.0422, "close": 0.0424, "volume": 14471.0, "quote_volume": 612.0585, "trades": 17, "taker_buy_volume": 14129.0, "taker_buy_quote": 597.6261}, {"ts": 1772610480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610540000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 2254.0, "quote_volume": 95.3655, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 9.0312}, {"ts": 1772610600000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 409.0, "quote_volume": 17.3416, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 17.3416}, {"ts": 1772610660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 3830.0, "quote_volume": 162.009, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.7275}, {"ts": 1772610780000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 7376.0, "quote_volume": 312.0277, "trades": 7, "taker_buy_volume": 4476.0, "taker_buy_quote": 189.3577}, {"ts": 1772610840000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 197.0, "quote_volume": 8.3528, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.3528}, {"ts": 1772610900000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610960000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 49530.0, "quote_volume": 2095.119, "trades": 19, "taker_buy_volume": 45612.0, "taker_buy_quote": 1929.3876}, {"ts": 1772611020000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 8978.0, "quote_volume": 379.7908, "trades": 3, "taker_buy_volume": 8978.0, "taker_buy_quote": 379.7908}, {"ts": 1772611080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 21884.0, "quote_volume": 927.8816, "trades": 6, "taker_buy_volume": 21884.0, "taker_buy_quote": 927.8816}, {"ts": 1772611140000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 180.0, "quote_volume": 7.65, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.65}, {"ts": 1772611200000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 34063.0, "quote_volume": 1446.9143, "trades": 17, "taker_buy_volume": 11322.0, "taker_buy_quote": 480.8925}, {"ts": 1772611260000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 10375.0, "quote_volume": 440.9375, "trades": 6, "taker_buy_volume": 3865.0, "taker_buy_quote": 164.2625}, {"ts": 1772611320000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 5895.0, "quote_volume": 249.948, "trades": 3, "taker_buy_volume": 5895.0, "taker_buy_quote": 249.948}, {"ts": 1772611500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611620000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 3901.0, "quote_volume": 165.4024, "trades": 5, "taker_buy_volume": 1752.0, "taker_buy_quote": 74.2848}, {"ts": 1772611680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611740000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3156.0, "quote_volume": 134.13, "trades": 9, "taker_buy_volume": 3156.0, "taker_buy_quote": 134.13}, {"ts": 1772611800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 190.0, "quote_volume": 8.056, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.056}, {"ts": 1772611920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612040000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 4379.0, "quote_volume": 185.5242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612160000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 180.0, "quote_volume": 7.632, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.632}, {"ts": 1772612460000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 4136.0, "quote_volume": 175.3956, "trades": 4, "taker_buy_volume": 4136.0, "taker_buy_quote": 175.3956}, {"ts": 1772612520000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 11975.0, "quote_volume": 507.74, "trades": 28, "taker_buy_volume": 10077.0, "taker_buy_quote": 427.2648}, {"ts": 1772612580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612640000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 1080.0, "quote_volume": 45.8099, "trades": 3, "taker_buy_volume": 1080.0, "taker_buy_quote": 45.8099}, {"ts": 1772612700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 235.0, "quote_volume": 9.9875, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 9.9875}, {"ts": 1772612820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1006.0, "quote_volume": 42.755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 10373.0, "quote_volume": 440.8525, "trades": 6, "taker_buy_volume": 3890.0, "taker_buy_quote": 165.325}, {"ts": 1772613000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2987.0, "quote_volume": 126.9475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1016.0, "quote_volume": 43.18, "trades": 2, "taker_buy_volume": 1016.0, "taker_buy_quote": 43.18}, {"ts": 1772613120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613180000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 16680.0, "quote_volume": 710.2844, "trades": 9, "taker_buy_volume": 13844.0, "taker_buy_quote": 589.7544}, {"ts": 1772613240000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613300000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 163.0, "quote_volume": 6.9438, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 6.9438}, {"ts": 1772613360000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613420000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613480000, "open": 0.0425, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 610.0, "quote_volume": 25.951, "trades": 5, "taker_buy_volume": 320.0, "taker_buy_quote": 13.632}, {"ts": 1772613540000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 179.0, "quote_volume": 7.6254, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.6254}, {"ts": 1772613600000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1670.0, "quote_volume": 71.142, "trades": 5, "taker_buy_volume": 1266.0, "taker_buy_quote": 53.9316}, {"ts": 1772613720000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 164.0, "quote_volume": 7.0028, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 7.0028}, {"ts": 1772613780000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 6501.0, "quote_volume": 278.0007, "trades": 14, "taker_buy_volume": 4926.0, "taker_buy_quote": 210.7482}, {"ts": 1772613840000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 1379.0, "quote_volume": 58.9012, "trades": 4, "taker_buy_volume": 179.0, "taker_buy_quote": 7.6612}, {"ts": 1772613900000, "open": 0.0428, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 24787.0, "quote_volume": 1061.4998, "trades": 22, "taker_buy_volume": 23559.0, "taker_buy_quote": 1008.889}, {"ts": 1772613960000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 21792.0, "quote_volume": 938.0206, "trades": 9, "taker_buy_volume": 12947.0, "taker_buy_quote": 557.6856}, {"ts": 1772614020000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 28112.0, "quote_volume": 1206.825, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614080000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 2445.0, "quote_volume": 105.153, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 7.758}, {"ts": 1772614140000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 2770.0, "quote_volume": 119.5582, "trades": 12, "taker_buy_volume": 2770.0, "taker_buy_quote": 119.5582}, {"ts": 1772614200000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 891.0, "quote_volume": 38.4912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1385.0, "quote_volume": 59.832, "trades": 4, "taker_buy_volume": 1385.0, "taker_buy_quote": 59.832}, {"ts": 1772614320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2857.0, "quote_volume": 123.1367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614380000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 8198.0, "quote_volume": 354.5474, "trades": 7, "taker_buy_volume": 7846.0, "taker_buy_quote": 339.341}, {"ts": 1772614440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 5020.0, "quote_volume": 216.864, "trades": 6, "taker_buy_volume": 2195.0, "taker_buy_quote": 94.824}, {"ts": 1772614560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1624.0, "quote_volume": 70.1568, "trades": 4, "taker_buy_volume": 372.0, "taker_buy_quote": 16.0704}, {"ts": 1772614620000, "open": 0.0432, "high": 0.0435, "low": 0.0431, "close": 0.0435, "volume": 24352.0, "quote_volume": 1053.5754, "trades": 17, "taker_buy_volume": 17022.0, "taker_buy_quote": 737.1432}, {"ts": 1772614680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 6231.0, "quote_volume": 269.8023, "trades": 4, "taker_buy_volume": 5850.0, "taker_buy_quote": 253.305}, {"ts": 1772614740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 10227.0, "quote_volume": 442.8291, "trades": 9, "taker_buy_volume": 6913.0, "taker_buy_quote": 299.3329}, {"ts": 1772614800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4263.0, "quote_volume": 184.5879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614860000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 3886.0, "quote_volume": 168.1155, "trades": 6, "taker_buy_volume": 2403.0, "taker_buy_quote": 104.0499}, {"ts": 1772614920000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 808.0, "quote_volume": 34.922, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 7.1012}, {"ts": 1772614980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1042.0, "quote_volume": 45.0144, "trades": 2, "taker_buy_volume": 1042.0, "taker_buy_quote": 45.0144}, {"ts": 1772615040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 2044.0, "quote_volume": 88.0964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 946.0, "quote_volume": 40.8672, "trades": 2, "taker_buy_volume": 946.0, "taker_buy_quote": 40.8672}, {"ts": 1772615160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1860.0, "quote_volume": 80.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 416.0, "quote_volume": 17.9296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1764.0, "quote_volume": 76.0284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615400000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615460000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4686.0, "quote_volume": 202.4352, "trades": 4, "taker_buy_volume": 4686.0, "taker_buy_quote": 202.4352}, {"ts": 1772615580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 928.0, "quote_volume": 40.1824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615640000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 5447.0, "quote_volume": 235.6029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 9025.0, "quote_volume": 390.7825, "trades": 5, "taker_buy_volume": 9025.0, "taker_buy_quote": 390.7825}, {"ts": 1772615760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1641.0, "quote_volume": 71.0553, "trades": 4, "taker_buy_volume": 959.0, "taker_buy_quote": 41.5247}, {"ts": 1772615820000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1122.0, "quote_volume": 48.6948, "trades": 2, "taker_buy_volume": 1122.0, "taker_buy_quote": 48.6948}, {"ts": 1772615880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 485.0, "quote_volume": 21.049, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 21.049}, {"ts": 1772615940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616000000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 3077.0, "quote_volume": 133.6564, "trades": 4, "taker_buy_volume": 2160.0, "taker_buy_quote": 93.8586}, {"ts": 1772616060000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 5529.0, "quote_volume": 239.9372, "trades": 5, "taker_buy_volume": 3023.0, "taker_buy_quote": 131.4274}, {"ts": 1772616120000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 5230.0, "quote_volume": 226.8567, "trades": 5, "taker_buy_volume": 3977.0, "taker_buy_quote": 172.6018}, {"ts": 1772616180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 263.0, "quote_volume": 11.3879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616420000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 55327.0, "quote_volume": 2395.6591, "trades": 77, "taker_buy_volume": 10130.0, "taker_buy_quote": 438.629}, {"ts": 1772616600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 9091.0, "quote_volume": 394.5494, "trades": 5, "taker_buy_volume": 6166.0, "taker_buy_quote": 267.6044}, {"ts": 1772616720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4000.0, "quote_volume": 173.2, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 173.2}, {"ts": 1772616780000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 476.0, "quote_volume": 20.6584, "trades": 1, "taker_buy_volume": 476.0, "taker_buy_quote": 20.6584}, {"ts": 1772616840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 873.0, "quote_volume": 37.8009, "trades": 2, "taker_buy_volume": 873.0, "taker_buy_quote": 37.8009}, {"ts": 1772616900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 927.0, "quote_volume": 40.1391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617020000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0435, "volume": 68035.0, "quote_volume": 2954.6511, "trades": 49, "taker_buy_volume": 61795.0, "taker_buy_quote": 2683.2111}, {"ts": 1772617080000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 4138.0, "quote_volume": 179.9788, "trades": 4, "taker_buy_volume": 3896.0, "taker_buy_quote": 169.476}, {"ts": 1772617140000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 5389.0, "quote_volume": 234.6679, "trades": 4, "taker_buy_volume": 2464.0, "taker_buy_quote": 107.4304}, {"ts": 1772617200000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 976.0, "quote_volume": 42.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617260000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 251.0, "quote_volume": 10.9185, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.9185}, {"ts": 1772617320000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 1389.0, "quote_volume": 60.3865, "trades": 4, "taker_buy_volume": 313.0, "taker_buy_quote": 13.6155}, {"ts": 1772617380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 5128.0, "quote_volume": 222.5552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 607.0, "quote_volume": 26.4045, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 26.4045}, {"ts": 1772617560000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617620000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4976.0, "quote_volume": 216.456, "trades": 5, "taker_buy_volume": 3893.0, "taker_buy_quote": 169.3455}, {"ts": 1772617680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1002.0, "quote_volume": 43.587, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 43.587}, {"ts": 1772617740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617980000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1095.0, "quote_volume": 47.523, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 6.2062}, {"ts": 1772618340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 942.0, "quote_volume": 40.8828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4354.0, "quote_volume": 189.399, "trades": 4, "taker_buy_volume": 4354.0, "taker_buy_quote": 189.399}, {"ts": 1772618520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 990.0, "quote_volume": 43.065, "trades": 1, "taker_buy_volume": 990.0, "taker_buy_quote": 43.065}, {"ts": 1772618760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618820000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 1916.0, "quote_volume": 83.3267, "trades": 4, "taker_buy_volume": 1723.0, "taker_buy_quote": 74.9505}, {"ts": 1772618880000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 4113.0, "quote_volume": 178.9384, "trades": 4, "taker_buy_volume": 1292.0, "taker_buy_quote": 56.2249}, {"ts": 1772618940000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 5914.0, "quote_volume": 257.5491, "trades": 8, "taker_buy_volume": 2901.0, "taker_buy_quote": 126.4836}, {"ts": 1772619000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2556.0, "quote_volume": 111.4416, "trades": 7, "taker_buy_volume": 2556.0, "taker_buy_quote": 111.4416}, {"ts": 1772619060000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7076.0, "quote_volume": 307.806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619120000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619180000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1119.0, "quote_volume": 48.6765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619240000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619300000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 4364.0, "quote_volume": 189.834, "trades": 6, "taker_buy_volume": 4364.0, "taker_buy_quote": 189.834}, {"ts": 1772619780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619840000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 758.0, "quote_volume": 32.8972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619900000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620020000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620320000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 278.0, "quote_volume": 12.0374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620500000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1126.0, "quote_volume": 48.6265, "trades": 3, "taker_buy_volume": 959.0, "taker_buy_quote": 41.4288}, {"ts": 1772620560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 190.0, "quote_volume": 8.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 182.0, "quote_volume": 7.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620740000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 375.0, "quote_volume": 16.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 251.0, "quote_volume": 10.8683, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.8683}, {"ts": 1772620980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621040000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 197.0, "quote_volume": 8.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 5231.0, "quote_volume": 225.9792, "trades": 5, "taker_buy_volume": 5037.0, "taker_buy_quote": 217.5984}, {"ts": 1772621220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 177.0, "quote_volume": 7.6464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621280000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1065.0, "quote_volume": 46.008, "trades": 2, "taker_buy_volume": 1065.0, "taker_buy_quote": 46.008}, {"ts": 1772621340000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 192.0, "quote_volume": 8.2944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621640000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621700000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 5157.0, "quote_volume": 223.2801, "trades": 6, "taker_buy_volume": 2141.0, "taker_buy_quote": 92.7053}, {"ts": 1772621760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 5239.0, "quote_volume": 226.8487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1083.0, "quote_volume": 46.8939, "trades": 2, "taker_buy_volume": 1083.0, "taker_buy_quote": 46.8939}, {"ts": 1772621880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621940000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 167.0, "quote_volume": 7.2311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622000000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 175.0, "quote_volume": 7.5775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622060000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 427.0, "quote_volume": 18.5318, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 18.5318}, {"ts": 1772622120000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 633.0, "quote_volume": 27.4089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622180000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 186.0, "quote_volume": 8.0538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622240000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 192.0, "quote_volume": 8.3136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622360000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 1540.0, "quote_volume": 66.5785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 462.0, "quote_volume": 19.9584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 173.0, "quote_volume": 7.4736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622540000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 189.0, "quote_volume": 8.1648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622660000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 4030.0, "quote_volume": 174.499, "trades": 4, "taker_buy_volume": 3837.0, "taker_buy_quote": 166.1421}, {"ts": 1772622720000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 14574.0, "quote_volume": 631.0542, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 204.0, "quote_volume": 8.8332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 990.0, "quote_volume": 42.9062, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 17.0128}, {"ts": 1772623020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623080000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 8184.0, "quote_volume": 355.1672, "trades": 6, "taker_buy_volume": 5020.0, "taker_buy_quote": 217.868}, {"ts": 1772623140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 212.0, "quote_volume": 9.1796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623200000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 123.0, "quote_volume": 5.3382, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 5.3382}, {"ts": 1772623260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1036.0, "quote_volume": 44.8588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 173.0, "quote_volume": 7.4736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1211.0, "quote_volume": 52.4363, "trades": 1, "taker_buy_volume": 1211.0, "taker_buy_quote": 52.4363}, {"ts": 1772623620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 199.0, "quote_volume": 8.5968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 975.0, "quote_volume": 42.2175, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 42.2175}, {"ts": 1772623800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623860000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 509.0, "quote_volume": 22.0184, "trades": 3, "taker_buy_volume": 296.0, "taker_buy_quote": 12.8168}, {"ts": 1772623920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 212.0, "quote_volume": 9.1584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623980000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 211.0, "quote_volume": 9.1152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 2000.0, "quote_volume": 86.4165, "trades": 5, "taker_buy_volume": 1395.0, "taker_buy_quote": 60.2805}, {"ts": 1772624100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 197.0, "quote_volume": 8.5301, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.5301}, {"ts": 1772624160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1353.0, "quote_volume": 58.3143, "trades": 3, "taker_buy_volume": 1353.0, "taker_buy_quote": 58.3143}, {"ts": 1772624220000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 173.0, "quote_volume": 7.439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 194.0, "quote_volume": 8.342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 187.0, "quote_volume": 8.041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 169.0, "quote_volume": 7.267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624520000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1234.0, "quote_volume": 53.215, "trades": 3, "taker_buy_volume": 1234.0, "taker_buy_quote": 53.215}, {"ts": 1772624580000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 356.0, "quote_volume": 15.3436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624700000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 366.0, "quote_volume": 15.7944, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.5536}, {"ts": 1772624760000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 411.0, "quote_volume": 17.7552, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 17.7552}, {"ts": 1772624820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 210.0, "quote_volume": 9.051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624880000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 368.0, "quote_volume": 15.8806, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.5536}, {"ts": 1772624940000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 12181.0, "quote_volume": 525.0192, "trades": 6, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8192}, {"ts": 1772625000000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 179.0, "quote_volume": 7.7149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 9297.0, "quote_volume": 401.6304, "trades": 7, "taker_buy_volume": 8836.0, "taker_buy_quote": 381.7152}, {"ts": 1772625120000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 1038.0, "quote_volume": 44.8416, "trades": 2, "taker_buy_volume": 1038.0, "taker_buy_quote": 44.8416}, {"ts": 1772625180000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 3155.0, "quote_volume": 136.319, "trades": 5, "taker_buy_volume": 230.0, "taker_buy_quote": 9.959}, {"ts": 1772625240000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625300000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 197.0, "quote_volume": 8.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 180.0, "quote_volume": 7.794, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.794}, {"ts": 1772625420000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 181.0, "quote_volume": 7.8192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625480000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 183.0, "quote_volume": 7.9056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 345.0, "quote_volume": 14.9385, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 14.9385}, {"ts": 1772625600000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625660000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 183.0, "quote_volume": 7.9056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625720000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 388.0, "quote_volume": 16.7802, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 8.0538}, {"ts": 1772625780000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 353.0, "quote_volume": 15.2676, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 7.794}, {"ts": 1772625840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625960000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626080000, "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 12262.0, "quote_volume": 529.5459, "trades": 18, "taker_buy_volume": 4331.0, "taker_buy_quote": 187.4273}, {"ts": 1772626140000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 23327.0, "quote_volume": 1007.7082, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626200000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 6706.0, "quote_volume": 289.7205, "trades": 4, "taker_buy_volume": 213.0, "taker_buy_quote": 9.2229}, {"ts": 1772626260000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 5574.0, "quote_volume": 240.8149, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8373}, {"ts": 1772626320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 203.0, "quote_volume": 8.7696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 376.0, "quote_volume": 16.2808, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 16.2808}, {"ts": 1772626440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 4440.0, "quote_volume": 191.808, "trades": 3, "taker_buy_volume": 4380.0, "taker_buy_quote": 189.216}, {"ts": 1772626560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 2321.0, "quote_volume": 100.2487, "trades": 6, "taker_buy_volume": 2136.0, "taker_buy_quote": 92.2752}, {"ts": 1772626680000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 13273.0, "quote_volume": 572.0663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626800000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 15644.0, "quote_volume": 674.4848, "trades": 13, "taker_buy_volume": 2284.0, "taker_buy_quote": 98.6688}, {"ts": 1772626860000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 210.0, "quote_volume": 9.051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626920000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 171.0, "quote_volume": 7.3701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 7343.0, "quote_volume": 316.4833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 188.0, "quote_volume": 8.084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 475.0, "quote_volume": 20.4517, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 11.5077}, {"ts": 1772627220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 910.0, "quote_volume": 39.221, "trades": 2, "taker_buy_volume": 910.0, "taker_buy_quote": 39.221}, {"ts": 1772627280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627340000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627400000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 371.0, "quote_volume": 15.953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627460000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7724.0, "quote_volume": 332.132, "trades": 4, "taker_buy_volume": 7724.0, "taker_buy_quote": 332.132}, {"ts": 1772627520000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627580000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 926.0, "quote_volume": 39.9106, "trades": 2, "taker_buy_volume": 926.0, "taker_buy_quote": 39.9106}, {"ts": 1772627640000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 186.0, "quote_volume": 8.0166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627880000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1250.0, "quote_volume": 53.875, "trades": 4, "taker_buy_volume": 1054.0, "taker_buy_quote": 45.4274}, {"ts": 1772627940000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 199.0, "quote_volume": 8.557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628060000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 255.0, "quote_volume": 11.016, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.016}, {"ts": 1772628120000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 199.0, "quote_volume": 8.5769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 176.0, "quote_volume": 7.5856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628240000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628300000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 171.0, "quote_volume": 7.3701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628360000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628420000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 198.0, "quote_volume": 8.5338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628540000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 13727.0, "quote_volume": 593.2938, "trades": 16, "taker_buy_volume": 4877.0, "taker_buy_quote": 210.9738}, {"ts": 1772628600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 6688.0, "quote_volume": 288.9216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628660000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 361.0, "quote_volume": 15.5774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628720000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628780000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628840000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 190.0, "quote_volume": 8.189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628900000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 203.0, "quote_volume": 8.7493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628960000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 1829.0, "quote_volume": 78.9987, "trades": 4, "taker_buy_volume": 812.0, "taker_buy_quote": 35.0784}, {"ts": 1772629020000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 3143.0, "quote_volume": 135.7776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629140000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 174.0, "quote_volume": 7.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629200000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 362.0, "quote_volume": 15.6195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629260000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 974.0, "quote_volume": 42.0768, "trades": 2, "taker_buy_volume": 974.0, "taker_buy_quote": 42.0768}, {"ts": 1772629320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 358.0, "quote_volume": 15.4656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 180.0, "quote_volume": 7.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629560000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1118.0, "quote_volume": 48.4094, "trades": 2, "taker_buy_volume": 1118.0, "taker_buy_quote": 48.4094}, {"ts": 1772629620000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 205.0, "quote_volume": 8.8765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629740000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 209.0, "quote_volume": 9.0497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 538.0, "quote_volume": 23.2954, "trades": 1, "taker_buy_volume": 538.0, "taker_buy_quote": 23.2954}, {"ts": 1772629860000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 231.0, "quote_volume": 10.0023, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.0023}, {"ts": 1772629920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 354.0, "quote_volume": 15.2928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 198.0, "quote_volume": 8.5734, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.5734}, {"ts": 1772630040000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 175.0, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 349.0, "quote_volume": 15.0768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 412.0, "quote_volume": 17.8396, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 17.8396}, {"ts": 1772630220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 198.0, "quote_volume": 8.5734, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.5734}, {"ts": 1772630280000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 1269.0, "quote_volume": 54.9265, "trades": 3, "taker_buy_volume": 1057.0, "taker_buy_quote": 45.7681}, {"ts": 1772630340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630400000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 164.0, "quote_volume": 7.1012, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 7.1012}, {"ts": 1772630460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 419.0, "quote_volume": 18.1008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630580000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 181.0, "quote_volume": 7.8373, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8373}, {"ts": 1772630640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 181.0, "quote_volume": 7.8373, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8373}, {"ts": 1772630700000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 560.0, "quote_volume": 24.192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 198.0, "quote_volume": 8.5734, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.5734}, {"ts": 1772630820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1080.0, "quote_volume": 46.764, "trades": 3, "taker_buy_volume": 1080.0, "taker_buy_quote": 46.764}, {"ts": 1772630880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 462.0, "quote_volume": 20.0046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 181.0, "quote_volume": 7.8554, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8554}, {"ts": 1772631000000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 164.0, "quote_volume": 7.1176, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 7.1176}, {"ts": 1772631060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 173.0, "quote_volume": 7.4909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631120000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 383.0, "quote_volume": 16.6037, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 8.5932}, {"ts": 1772631180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631300000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 168.0, "quote_volume": 7.2744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631360000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631420000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 4960.0, "quote_volume": 214.7844, "trades": 4, "taker_buy_volume": 4960.0, "taker_buy_quote": 214.7844}, {"ts": 1772631480000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 485.0, "quote_volume": 21.0005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631540000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 727.0, "quote_volume": 31.5145, "trades": 4, "taker_buy_volume": 354.0, "taker_buy_quote": 15.3636}, {"ts": 1772631600000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 181.0, "quote_volume": 7.8554, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8554}, {"ts": 1772631660000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 20763.0, "quote_volume": 902.6916, "trades": 18, "taker_buy_volume": 20561.0, "taker_buy_quote": 893.945}, {"ts": 1772631720000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 6139.0, "quote_volume": 266.454, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 9.309}, {"ts": 1772631780000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 205.0, "quote_volume": 8.8765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 168.0, "quote_volume": 7.2744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 165.0, "quote_volume": 7.161, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.161}, {"ts": 1772632020000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 1400.0, "quote_volume": 60.7984, "trades": 4, "taker_buy_volume": 1400.0, "taker_buy_quote": 60.7984}, {"ts": 1772632080000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2925.0, "quote_volume": 126.945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 190.0, "quote_volume": 8.227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632200000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 197.0, "quote_volume": 8.5498, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.5498}, {"ts": 1772632320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 353.0, "quote_volume": 15.2849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632380000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 419.0, "quote_volume": 18.1641, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.2876}, {"ts": 1772632440000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 1228.0, "quote_volume": 53.2952, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 8.5498}, {"ts": 1772632500000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 371.0, "quote_volume": 16.1014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632560000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632620000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 404.0, "quote_volume": 17.574, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 17.574}, {"ts": 1772632740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 7087.0, "quote_volume": 308.2845, "trades": 5, "taker_buy_volume": 5823.0, "taker_buy_quote": 253.3005}, {"ts": 1772632860000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 394.0, "quote_volume": 17.1193, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 8.5695}, {"ts": 1772632920000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 165.0, "quote_volume": 7.1775, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.1775}, {"ts": 1772632980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 186.0, "quote_volume": 8.0724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633040000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 212.0, "quote_volume": 9.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633100000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 415.0, "quote_volume": 18.0525, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 18.0525}, {"ts": 1772633160000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 206.0, "quote_volume": 8.9404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633220000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 15438.0, "quote_volume": 670.514, "trades": 8, "taker_buy_volume": 5048.0, "taker_buy_quote": 219.588}, {"ts": 1772633280000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 198.0, "quote_volume": 8.613, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.613}, {"ts": 1772633340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 185.0, "quote_volume": 8.029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633400000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0435, "volume": 399.0, "quote_volume": 17.338, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.309}, {"ts": 1772633460000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1282.0, "quote_volume": 55.767, "trades": 3, "taker_buy_volume": 1282.0, "taker_buy_quote": 55.767}, {"ts": 1772633520000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 200.0, "quote_volume": 8.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633640000, "open": 0.0435, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 31443.0, "quote_volume": 1373.4725, "trades": 24, "taker_buy_volume": 30269.0, "taker_buy_quote": 1322.3035}, {"ts": 1772633700000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 1717.0, "quote_volume": 74.8809, "trades": 4, "taker_buy_volume": 735.0, "taker_buy_quote": 32.0657}, {"ts": 1772633760000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 8074.0, "quote_volume": 352.0072, "trades": 10, "taker_buy_volume": 3902.0, "taker_buy_quote": 170.1272}, {"ts": 1772633820000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 402.0, "quote_volume": 17.5453, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 7.9097}, {"ts": 1772633880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 181.0, "quote_volume": 7.8916, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8916}, {"ts": 1772633940000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 231.0, "quote_volume": 10.0716, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.0716}, {"ts": 1772634000000, "open": 0.0435, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 15431.0, "quote_volume": 671.8399, "trades": 12, "taker_buy_volume": 8228.0, "taker_buy_quote": 358.5281}, {"ts": 1772634060000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 9590.0, "quote_volume": 417.183, "trades": 6, "taker_buy_volume": 361.0, "taker_buy_quote": 15.7215}, {"ts": 1772634120000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 9892.0, "quote_volume": 429.3128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634180000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 7041.0, "quote_volume": 305.5794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634240000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634300000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634360000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 379.0, "quote_volume": 16.4486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634420000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 379.0, "quote_volume": 16.4865, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.4865}, {"ts": 1772634480000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 993.0, "quote_volume": 43.1955, "trades": 2, "taker_buy_volume": 993.0, "taker_buy_quote": 43.1955}, {"ts": 1772634540000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 177.0, "quote_volume": 7.6995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634600000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 11358.0, "quote_volume": 496.2262, "trades": 6, "taker_buy_volume": 1952.0, "taker_buy_quote": 85.201}, {"ts": 1772634660000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 7885.0, "quote_volume": 345.9123, "trades": 11, "taker_buy_volume": 6463.0, "taker_buy_quote": 283.5775}, {"ts": 1772634720000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 2714.0, "quote_volume": 119.1065, "trades": 8, "taker_buy_volume": 2119.0, "taker_buy_quote": 93.0241}, {"ts": 1772634780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1900.0, "quote_volume": 83.22, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 43.362}, {"ts": 1772634840000, "open": 0.0439, "high": 0.044, "low": 0.0438, "close": 0.0439, "volume": 1941.0, "quote_volume": 85.193, "trades": 8, "taker_buy_volume": 1575.0, "taker_buy_quote": 69.1622}, {"ts": 1772634900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 182.0, "quote_volume": 7.9716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634960000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 12931.0, "quote_volume": 565.0636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635020000, "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 19469.0, "quote_volume": 848.7823, "trades": 10, "taker_buy_volume": 830.0, "taker_buy_quote": 36.271}, {"ts": 1772635080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 5526.0, "quote_volume": 241.4862, "trades": 5, "taker_buy_volume": 5087.0, "taker_buy_quote": 222.3019}, {"ts": 1772635140000, "open": 0.0437, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 21902.0, "quote_volume": 957.0524, "trades": 30, "taker_buy_volume": 3488.0, "taker_buy_quote": 152.6531}, {"ts": 1772635200000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 177.0, "quote_volume": 7.7172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 418.0, "quote_volume": 18.2248, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.3304}, {"ts": 1772635320000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 2614.0, "quote_volume": 113.7288, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.6328}, {"ts": 1772635380000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 21944.0, "quote_volume": 951.0013, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635440000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 27201.0, "quote_volume": 1177.8396, "trades": 27, "taker_buy_volume": 363.0, "taker_buy_quote": 15.7542}, {"ts": 1772635500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 179.0, "quote_volume": 7.7507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635560000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 5534.0, "quote_volume": 240.1408, "trades": 7, "taker_buy_volume": 5186.0, "taker_buy_quote": 225.0724}, {"ts": 1772635620000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 13523.0, "quote_volume": 586.6472, "trades": 10, "taker_buy_volume": 8088.0, "taker_buy_quote": 351.0192}, {"ts": 1772635680000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 11015.0, "quote_volume": 478.051, "trades": 8, "taker_buy_volume": 4133.0, "taker_buy_quote": 179.3722}, {"ts": 1772635740000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0435, "volume": 4936.0, "quote_volume": 214.5766, "trades": 13, "taker_buy_volume": 4735.0, "taker_buy_quote": 205.8733}, {"ts": 1772635800000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 182.0, "quote_volume": 7.8988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 379.0, "quote_volume": 16.4865, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.4865}, {"ts": 1772635920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 349.0, "quote_volume": 15.1466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635980000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 194.0, "quote_volume": 8.4196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636040000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 396.0, "quote_volume": 17.226, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 17.226}, {"ts": 1772636100000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 181.0, "quote_volume": 7.8554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636160000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 17566.0, "quote_volume": 764.121, "trades": 7, "taker_buy_volume": 17362.0, "taker_buy_quote": 755.247}, {"ts": 1772636220000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 198.0, "quote_volume": 8.613, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.613}, {"ts": 1772636280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 35661.0, "quote_volume": 1547.6874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636340000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 10594.0, "quote_volume": 460.839, "trades": 5, "taker_buy_volume": 10594.0, "taker_buy_quote": 460.839}, {"ts": 1772636400000, "open": 0.0436, "high": 0.0439, "low": 0.0436, "close": 0.0437, "volume": 40824.0, "quote_volume": 1786.0706, "trades": 26, "taker_buy_volume": 38684.0, "taker_buy_quote": 1692.5526}, {"ts": 1772636460000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 1399.0, "quote_volume": 61.156, "trades": 4, "taker_buy_volume": 1399.0, "taker_buy_quote": 61.156}, {"ts": 1772636520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 4413.0, "quote_volume": 192.8481, "trades": 5, "taker_buy_volume": 1213.0, "taker_buy_quote": 53.0081}, {"ts": 1772636580000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 206.0, "quote_volume": 8.9816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636640000, "open": 0.0435, "high": 0.0437, "low": 0.0435, "close": 0.0437, "volume": 1280.0, "quote_volume": 55.8067, "trades": 4, "taker_buy_volume": 1086.0, "taker_buy_quote": 47.3677}, {"ts": 1772636700000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 197.0, "quote_volume": 8.5892, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.5892}, {"ts": 1772636760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 200.0, "quote_volume": 8.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636820000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 4154.0, "quote_volume": 180.7155, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 7.194}, {"ts": 1772636880000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 36175.0, "quote_volume": 1581.217, "trades": 28, "taker_buy_volume": 32980.0, "taker_buy_quote": 1441.7294}, {"ts": 1772636940000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 403.0, "quote_volume": 17.5925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 169.0, "quote_volume": 7.3684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637060000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 627.0, "quote_volume": 27.38, "trades": 3, "taker_buy_volume": 428.0, "taker_buy_quote": 18.7036}, {"ts": 1772637120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 183.0, "quote_volume": 7.9788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 188.0, "quote_volume": 8.1968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 364.0, "quote_volume": 15.9068, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 15.9068}, {"ts": 1772637300000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 46614.0, "quote_volume": 2033.3814, "trades": 14, "taker_buy_volume": 44614.0, "taker_buy_quote": 1946.1814}, {"ts": 1772637360000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 381.0, "quote_volume": 16.6297, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 7.9097}, {"ts": 1772637420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 198.0, "quote_volume": 8.6526, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.6526}, {"ts": 1772637480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 355.0, "quote_volume": 15.478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637540000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 7251.0, "quote_volume": 316.8482, "trades": 6, "taker_buy_volume": 7046.0, "taker_buy_quote": 307.9102}, {"ts": 1772637600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 199.0, "quote_volume": 8.7162, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7162}, {"ts": 1772637660000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 1077.0, "quote_volume": 47.0814, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 7.227}, {"ts": 1772637720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1262.0, "quote_volume": 55.1494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 206.0, "quote_volume": 9.0022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637840000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 2561.0, "quote_volume": 111.9537, "trades": 6, "taker_buy_volume": 1370.0, "taker_buy_quote": 59.907}, {"ts": 1772637900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 12782.0, "quote_volume": 559.8516, "trades": 5, "taker_buy_volume": 12782.0, "taker_buy_quote": 559.8516}, {"ts": 1772637960000, "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0438, "volume": 2237.0, "quote_volume": 98.0561, "trades": 6, "taker_buy_volume": 914.0, "taker_buy_quote": 40.0332}, {"ts": 1772638020000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 199.0, "quote_volume": 8.7361, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7361}, {"ts": 1772638080000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 10679.0, "quote_volume": 468.2297, "trades": 18, "taker_buy_volume": 3942.0, "taker_buy_quote": 173.0538}, {"ts": 1772638140000, "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 11054.0, "quote_volume": 485.9559, "trades": 10, "taker_buy_volume": 9554.0, "taker_buy_quote": 420.0835}, {"ts": 1772638200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1937.0, "quote_volume": 85.4217, "trades": 3, "taker_buy_volume": 1937.0, "taker_buy_quote": 85.4217}, {"ts": 1772638260000, "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 5244.0, "quote_volume": 231.6186, "trades": 13, "taker_buy_volume": 5058.0, "taker_buy_quote": 223.4346}, {"ts": 1772638320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3126.0, "quote_volume": 137.8566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638380000, "open": 0.044, "high": 0.0441, "low": 0.0439, "close": 0.0439, "volume": 19264.0, "quote_volume": 846.6309, "trades": 11, "taker_buy_volume": 412.0, "taker_buy_quote": 18.1692}, {"ts": 1772638440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 204.0, "quote_volume": 8.9556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638500000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 387.0, "quote_volume": 17.0109, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.504}, {"ts": 1772638560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638620000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 4794.0, "quote_volume": 210.8915, "trades": 6, "taker_buy_volume": 4349.0, "taker_buy_quote": 191.356}, {"ts": 1772638680000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 488.0, "quote_volume": 21.4934, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.4374}, {"ts": 1772638740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1633.0, "quote_volume": 71.6887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1485.0, "quote_volume": 65.34, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 65.34}, {"ts": 1772638860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638920000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 352.0, "quote_volume": 15.4528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 215.0, "quote_volume": 9.46, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.46}, {"ts": 1772639040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 375.0, "quote_volume": 16.4625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 199.0, "quote_volume": 8.756, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.756}, {"ts": 1772639160000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 5445.0, "quote_volume": 239.2531, "trades": 8, "taker_buy_volume": 1270.0, "taker_buy_quote": 55.88}, {"ts": 1772639220000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 2361.0, "quote_volume": 103.8621, "trades": 4, "taker_buy_volume": 2142.0, "taker_buy_quote": 94.248}, {"ts": 1772639280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 348.0, "quote_volume": 15.312, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 7.26}, {"ts": 1772639340000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 199.0, "quote_volume": 8.756, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.756}, {"ts": 1772639400000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1170.0, "quote_volume": 51.4607, "trades": 3, "taker_buy_volume": 977.0, "taker_buy_quote": 42.988}, {"ts": 1772639460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639520000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 411.0, "quote_volume": 18.1022, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0262}, {"ts": 1772639580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639640000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5400.0, "quote_volume": 238.1213, "trades": 6, "taker_buy_volume": 1306.0, "taker_buy_quote": 57.5946}, {"ts": 1772639700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 199.0, "quote_volume": 8.7759, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7759}, {"ts": 1772639760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 354.0, "quote_volume": 15.576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639820000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5907.0, "quote_volume": 260.4782, "trades": 6, "taker_buy_volume": 5702.0, "taker_buy_quote": 251.4582}, {"ts": 1772639880000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 5099.0, "quote_volume": 225.4574, "trades": 13, "taker_buy_volume": 5099.0, "taker_buy_quote": 225.4574}, {"ts": 1772639940000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 183.0, "quote_volume": 8.1069, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.1069}, {"ts": 1772640000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 5290.0, "quote_volume": 234.347, "trades": 13, "taker_buy_volume": 4284.0, "taker_buy_quote": 189.7812}, {"ts": 1772640060000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 10623.0, "quote_volume": 470.6154, "trades": 8, "taker_buy_volume": 7698.0, "taker_buy_quote": 341.0379}, {"ts": 1772640120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640180000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 9706.0, "quote_volume": 430.9645, "trades": 8, "taker_buy_volume": 6781.0, "taker_buy_quote": 301.0945}, {"ts": 1772640240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2543.0, "quote_volume": 112.6549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 215.0, "quote_volume": 9.5245, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.5245}, {"ts": 1772640360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 166.0, "quote_volume": 7.3538, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.3538}, {"ts": 1772640420000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2898.0, "quote_volume": 128.0916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1417.0, "quote_volume": 62.4897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640540000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 4610.0, "quote_volume": 203.3373, "trades": 4, "taker_buy_volume": 363.0, "taker_buy_quote": 16.0446}, {"ts": 1772640600000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5496.0, "quote_volume": 242.3244, "trades": 4, "taker_buy_volume": 5004.0, "taker_buy_quote": 220.6764}, {"ts": 1772640660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6181.0, "quote_volume": 272.5821, "trades": 5, "taker_buy_volume": 6181.0, "taker_buy_quote": 272.5821}, {"ts": 1772640780000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 702.0, "quote_volume": 30.9232, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 15.5232}, {"ts": 1772640840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 380.0, "quote_volume": 16.758, "trades": 3, "taker_buy_volume": 380.0, "taker_buy_quote": 16.758}, {"ts": 1772640900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 199.0, "quote_volume": 8.7759, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7759}, {"ts": 1772641080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 49978.0, "quote_volume": 2199.032, "trades": 16, "taker_buy_volume": 19051.0, "taker_buy_quote": 838.244}, {"ts": 1772641140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 7700.0, "quote_volume": 338.03, "trades": 7, "taker_buy_volume": 971.0, "taker_buy_quote": 42.6269}, {"ts": 1772641200000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 216.0, "quote_volume": 9.4824, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.4824}, {"ts": 1772641260000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 8705.0, "quote_volume": 381.2989, "trades": 6, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7361}, {"ts": 1772641320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641380000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 4052.0, "quote_volume": 177.4958, "trades": 4, "taker_buy_volume": 4052.0, "taker_buy_quote": 177.4958}, {"ts": 1772641440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 397.0, "quote_volume": 17.4283, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 17.4283}, {"ts": 1772641500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641560000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1648.0, "quote_volume": 72.3472, "trades": 3, "taker_buy_volume": 1648.0, "taker_buy_quote": 72.3472}, {"ts": 1772641620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 199.0, "quote_volume": 8.756, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.756}, {"ts": 1772641680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 199.0, "quote_volume": 8.756, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.756}, {"ts": 1772641860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1232.0, "quote_volume": 54.208, "trades": 3, "taker_buy_volume": 182.0, "taker_buy_quote": 8.008}, {"ts": 1772641920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641980000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 3667.0, "quote_volume": 161.3695, "trades": 4, "taker_buy_volume": 215.0, "taker_buy_quote": 9.4815}, {"ts": 1772642040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2764.0, "quote_volume": 121.616, "trades": 3, "taker_buy_volume": 2764.0, "taker_buy_quote": 121.616}, {"ts": 1772642100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 183.0, "quote_volume": 8.0703, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0703}, {"ts": 1772642160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 182.0, "quote_volume": 8.0262, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0262}, {"ts": 1772642220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 216.0, "quote_volume": 9.5256, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.5256}, {"ts": 1772642280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2925.0, "quote_volume": 128.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642340000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 3599.0, "quote_volume": 158.3726, "trades": 6, "taker_buy_volume": 1723.0, "taker_buy_quote": 75.8286}, {"ts": 1772642400000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 8514.0, "quote_volume": 374.616, "trades": 6, "taker_buy_volume": 7608.0, "taker_buy_quote": 334.752}, {"ts": 1772642460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 199.0, "quote_volume": 8.7759, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7759}, {"ts": 1772642520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642580000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 217.0, "quote_volume": 9.548, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.548}, {"ts": 1772642640000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 166.0, "quote_volume": 7.304, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.304}, {"ts": 1772642700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642760000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 10631.0, "quote_volume": 466.6397, "trades": 7, "taker_buy_volume": 7019.0, "taker_buy_quote": 308.1341}, {"ts": 1772642820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 7694.0, "quote_volume": 337.7666, "trades": 7, "taker_buy_volume": 7694.0, "taker_buy_quote": 337.7666}, {"ts": 1772642940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 514.0, "quote_volume": 22.5646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 166.0, "quote_volume": 7.304, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.304}, {"ts": 1772643060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 200.0, "quote_volume": 8.8, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.8}, {"ts": 1772643120000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 4716.0, "quote_volume": 207.0324, "trades": 4, "taker_buy_volume": 3816.0, "taker_buy_quote": 167.5224}, {"ts": 1772643180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643240000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 41716.0, "quote_volume": 1836.9111, "trades": 32, "taker_buy_volume": 41716.0, "taker_buy_quote": 1836.9111}, {"ts": 1772643300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 6620.0, "quote_volume": 291.28, "trades": 3, "taker_buy_volume": 4719.0, "taker_buy_quote": 207.636}, {"ts": 1772643360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1753.0, "quote_volume": 76.9567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 183.0, "quote_volume": 8.052, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.052}, {"ts": 1772643480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1007.0, "quote_volume": 44.308, "trades": 3, "taker_buy_volume": 1007.0, "taker_buy_quote": 44.308}, {"ts": 1772643540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3994.0, "quote_volume": 175.736, "trades": 4, "taker_buy_volume": 3994.0, "taker_buy_quote": 175.736}, {"ts": 1772643720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1881.0, "quote_volume": 82.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643780000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1064.0, "quote_volume": 46.816, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 46.816}, {"ts": 1772643840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1102.0, "quote_volume": 48.488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 17861.0, "quote_volume": 785.884, "trades": 23, "taker_buy_volume": 17861.0, "taker_buy_quote": 785.884}, {"ts": 1772644020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644080000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644260000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1368.0, "quote_volume": 60.192, "trades": 4, "taker_buy_volume": 1368.0, "taker_buy_quote": 60.192}, {"ts": 1772644380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 10894.0, "quote_volume": 480.4254, "trades": 16, "taker_buy_volume": 10894.0, "taker_buy_quote": 480.4254}, {"ts": 1772644620000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 13878.0, "quote_volume": 611.2129, "trades": 5, "taker_buy_volume": 5295.0, "taker_buy_quote": 233.2684}, {"ts": 1772644680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644800000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644920000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 275.0, "quote_volume": 12.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3868.0, "quote_volume": 169.4184, "trades": 3, "taker_buy_volume": 3868.0, "taker_buy_quote": 169.4184}, {"ts": 1772645040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1159.0, "quote_volume": 50.7642, "trades": 1, "taker_buy_volume": 1159.0, "taker_buy_quote": 50.7642}, {"ts": 1772645160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645220000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645280000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 183.0, "quote_volume": 7.9971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 7693.0, "quote_volume": 336.9534, "trades": 4, "taker_buy_volume": 7693.0, "taker_buy_quote": 336.9534}, {"ts": 1772645400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3764.0, "quote_volume": 165.2396, "trades": 3, "taker_buy_volume": 839.0, "taker_buy_quote": 36.8321}, {"ts": 1772645460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1031.0, "quote_volume": 45.2609, "trades": 3, "taker_buy_volume": 1.0, "taker_buy_quote": 0.0439}, {"ts": 1772645520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3783.0, "quote_volume": 166.0737, "trades": 3, "taker_buy_volume": 3783.0, "taker_buy_quote": 166.0737}, {"ts": 1772645580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 5821.0, "quote_volume": 255.5419, "trades": 5, "taker_buy_volume": 2504.0, "taker_buy_quote": 109.9256}, {"ts": 1772645640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 5755.0, "quote_volume": 252.6445, "trades": 3, "taker_buy_volume": 5755.0, "taker_buy_quote": 252.6445}, {"ts": 1772645760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1451.0, "quote_volume": 63.844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3973.0, "quote_volume": 174.812, "trades": 4, "taker_buy_volume": 3973.0, "taker_buy_quote": 174.812}, {"ts": 1772645940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 199.0, "quote_volume": 8.7759, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7759}, {"ts": 1772646000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 182.0, "quote_volume": 8.0262, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0262}, {"ts": 1772646120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 340.0, "quote_volume": 14.994, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 14.994}, {"ts": 1772646180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 348.0, "quote_volume": 15.3468, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 15.3468}, {"ts": 1772646300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646420000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1206.0, "quote_volume": 53.1846, "trades": 3, "taker_buy_volume": 1206.0, "taker_buy_quote": 53.1846}, {"ts": 1772646660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646780000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 1171.0, "quote_volume": 51.6594, "trades": 3, "taker_buy_volume": 1171.0, "taker_buy_quote": 51.6594}, {"ts": 1772646840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 199.0, "quote_volume": 8.7958, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7958}, {"ts": 1772647020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 182.0, "quote_volume": 8.0444, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0444}, {"ts": 1772647140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 199.0, "quote_volume": 8.7958, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7958}, {"ts": 1772647200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4059.0, "quote_volume": 179.0019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 392.0, "quote_volume": 17.2872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 957.0, "quote_volume": 42.2037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 651.0, "quote_volume": 28.7742, "trades": 2, "taker_buy_volume": 651.0, "taker_buy_quote": 28.7742}, {"ts": 1772647560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1580.0, "quote_volume": 69.678, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 8.82}, {"ts": 1772647680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647740000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 699.0, "quote_volume": 30.8458, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7958}, {"ts": 1772647800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647860000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 182.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.008}, {"ts": 1772647920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1073.0, "quote_volume": 47.212, "trades": 3, "taker_buy_volume": 1073.0, "taker_buy_quote": 47.212}, {"ts": 1772648040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1582.0, "quote_volume": 69.608, "trades": 4, "taker_buy_volume": 1582.0, "taker_buy_quote": 69.608}, {"ts": 1772648160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 183.0, "quote_volume": 8.0703, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0703}, {"ts": 1772648220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648280000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 1209.0, "quote_volume": 53.3334, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 22.3752}, {"ts": 1772648340000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 47862.0, "quote_volume": 2110.6214, "trades": 73, "taker_buy_volume": 1116.0, "taker_buy_quote": 49.2156}, {"ts": 1772648400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 183.0, "quote_volume": 8.0703, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0703}, {"ts": 1772648460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 200.0, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.82}, {"ts": 1772648520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 366.0, "quote_volume": 16.1406, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 16.1406}, {"ts": 1772648700000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1213.0, "quote_volume": 53.372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 21698.0, "quote_volume": 956.8818, "trades": 4, "taker_buy_volume": 21698.0, "taker_buy_quote": 956.8818}, {"ts": 1772648820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 130.0, "quote_volume": 5.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649060000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 77772.0, "quote_volume": 3429.7452, "trades": 53, "taker_buy_volume": 4650.0, "taker_buy_quote": 205.065}, {"ts": 1772649120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 467.0, "quote_volume": 20.5947, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 20.5947}, {"ts": 1772649180000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 199.0, "quote_volume": 8.7759, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7759}, {"ts": 1772649240000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649300000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 967.0, "quote_volume": 42.5663, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0703}, {"ts": 1772649360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 8960.0, "quote_volume": 394.24, "trades": 6, "taker_buy_volume": 8960.0, "taker_buy_quote": 394.24}, {"ts": 1772649420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649600000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 45395.0, "quote_volume": 1997.3983, "trades": 5, "taker_buy_volume": 45395.0, "taker_buy_quote": 1997.3983}, {"ts": 1772649660000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 454.0, "quote_volume": 19.9942, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0262}, {"ts": 1772649720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4815.0, "quote_volume": 212.3415, "trades": 3, "taker_buy_volume": 4815.0, "taker_buy_quote": 212.3415}, {"ts": 1772649900000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 5788.0, "quote_volume": 255.7356, "trades": 12, "taker_buy_volume": 5788.0, "taker_buy_quote": 255.7356}, {"ts": 1772649960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1186.0, "quote_volume": 52.4212, "trades": 1, "taker_buy_volume": 1186.0, "taker_buy_quote": 52.4212}, {"ts": 1772650020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650140000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 43180.0, "quote_volume": 1908.4634, "trades": 9, "taker_buy_volume": 1219.0, "taker_buy_quote": 53.8798}, {"ts": 1772650200000, "open": 0.0441, "high": 0.0443, "low": 0.0441, "close": 0.0442, "volume": 59810.0, "quote_volume": 2645.7118, "trades": 49, "taker_buy_volume": 56296.0, "taker_buy_quote": 2490.406}, {"ts": 1772650260000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650320000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650740000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 4732.0, "quote_volume": 209.171, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 7.3538}, {"ts": 1772650800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4643.0, "quote_volume": 205.2206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 11179.0, "quote_volume": 494.1118, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 875.0, "quote_volume": 38.675, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 25.5476}, {"ts": 1772651040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1062.0, "quote_volume": 46.9404, "trades": 2, "taker_buy_volume": 1062.0, "taker_buy_quote": 46.9404}, {"ts": 1772651160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651280000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 367.0, "quote_volume": 16.2397, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 8.1069}, {"ts": 1772651340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2000.0, "quote_volume": 88.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 88.6}, {"ts": 1772651460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 6254.0, "quote_volume": 277.0522, "trades": 5, "taker_buy_volume": 5306.0, "taker_buy_quote": 235.0558}, {"ts": 1772651520000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 5679.0, "quote_volume": 252.4186, "trades": 19, "taker_buy_volume": 5679.0, "taker_buy_quote": 252.4186}, {"ts": 1772651580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 166.0, "quote_volume": 7.387, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 7.387}, {"ts": 1772651640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 114.0, "quote_volume": 5.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651700000, "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0445, "volume": 11597.0, "quote_volume": 516.2103, "trades": 20, "taker_buy_volume": 3178.0, "taker_buy_quote": 141.606}, {"ts": 1772651760000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 2108.0, "quote_volume": 93.8376, "trades": 6, "taker_buy_volume": 316.0, "taker_buy_quote": 14.0936}, {"ts": 1772651820000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3932.0, "quote_volume": 174.974, "trades": 3, "taker_buy_volume": 932.0, "taker_buy_quote": 41.474}, {"ts": 1772651880000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 1957.0, "quote_volume": 87.103, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 7.359}, {"ts": 1772651940000, "open": 0.0446, "high": 0.0447, "low": 0.0446, "close": 0.0447, "volume": 11286.0, "quote_volume": 503.9746, "trades": 17, "taker_buy_volume": 11286.0, "taker_buy_quote": 503.9746}, {"ts": 1772652000000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1044.0, "quote_volume": 46.5624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652060000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 4856.0, "quote_volume": 216.5776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652120000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 271.0, "quote_volume": 12.0595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 13713.0, "quote_volume": 610.2285, "trades": 7, "taker_buy_volume": 7788.0, "taker_buy_quote": 346.566}, {"ts": 1772652300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652360000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 5974.0, "quote_volume": 265.2638, "trades": 4, "taker_buy_volume": 182.0, "taker_buy_quote": 8.099}, {"ts": 1772652420000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652480000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 182.0, "quote_volume": 8.099, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.099}, {"ts": 1772652540000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 182.0, "quote_volume": 8.099, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.099}, {"ts": 1772652600000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652660000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 198.0, "quote_volume": 8.811, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.811}, {"ts": 1772652720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 166.0, "quote_volume": 7.387, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.387}, {"ts": 1772652780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652840000, "open": 0.0444, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 80066.0, "quote_volume": 3562.1581, "trades": 20, "taker_buy_volume": 80066.0, "taker_buy_quote": 3562.1581}, {"ts": 1772652900000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 232.0, "quote_volume": 10.324, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.324}, {"ts": 1772652960000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653020000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653080000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 4176.0, "quote_volume": 185.8518, "trades": 5, "taker_buy_volume": 4176.0, "taker_buy_quote": 185.8518}, {"ts": 1772653140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6193.0, "quote_volume": 276.2078, "trades": 3, "taker_buy_volume": 6193.0, "taker_buy_quote": 276.2078}, {"ts": 1772653200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 199.0, "quote_volume": 8.8754, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.8754}, {"ts": 1772653320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 2249.0, "quote_volume": 100.3054, "trades": 4, "taker_buy_volume": 1258.0, "taker_buy_quote": 56.1068}, {"ts": 1772653380000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653440000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 9126.0, "quote_volume": 407.0394, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 8.8506}, {"ts": 1772653500000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 9396.0, "quote_volume": 419.0616, "trades": 7, "taker_buy_volume": 9396.0, "taker_buy_quote": 419.0616}, {"ts": 1772653560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 397.0, "quote_volume": 17.7062, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 17.7062}, {"ts": 1772653740000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653800000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 442.0, "quote_volume": 19.7132, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 19.7132}, {"ts": 1772653860000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 2910.0, "quote_volume": 129.5148, "trades": 6, "taker_buy_volume": 198.0, "taker_buy_quote": 8.8308}, {"ts": 1772653920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 6091.0, "quote_volume": 271.0495, "trades": 5, "taker_buy_volume": 6091.0, "taker_buy_quote": 271.0495}, {"ts": 1772653980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 232.0, "quote_volume": 10.3472, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.3472}, {"ts": 1772654040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 294.0, "quote_volume": 13.1124, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 13.1124}, {"ts": 1772654100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 181.0, "quote_volume": 8.0726, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.0726}, {"ts": 1772654220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 215.0, "quote_volume": 9.589, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.589}, {"ts": 1772654280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 215.0, "quote_volume": 9.589, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.589}, {"ts": 1772654340000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 215.0, "quote_volume": 9.589, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.589}, {"ts": 1772654460000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1065.0, "quote_volume": 47.499, "trades": 4, "taker_buy_volume": 1065.0, "taker_buy_quote": 47.499}, {"ts": 1772654520000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654580000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 426.0, "quote_volume": 18.9768, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.8308}, {"ts": 1772654640000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 571.0, "quote_volume": 25.4666, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 25.4666}, {"ts": 1772654700000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 353.0, "quote_volume": 15.7085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654760000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 182.0, "quote_volume": 8.099, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.099}, {"ts": 1772654820000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 8328.0, "quote_volume": 369.7995, "trades": 5, "taker_buy_volume": 363.0, "taker_buy_quote": 16.1535}, {"ts": 1772654880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 362.0, "quote_volume": 16.0728, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 9.99}, {"ts": 1772654940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 446.0, "quote_volume": 19.8024, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 19.8024}, {"ts": 1772655060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 4245.0, "quote_volume": 188.478, "trades": 4, "taker_buy_volume": 4245.0, "taker_buy_quote": 188.478}, {"ts": 1772655120000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 182.0, "quote_volume": 8.099, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.099}, {"ts": 1772655180000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 181.0, "quote_volume": 8.0545, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.0545}, {"ts": 1772655240000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655300000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 462.0, "quote_volume": 20.559, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.559}, {"ts": 1772655360000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 913.0, "quote_volume": 40.6285, "trades": 2, "taker_buy_volume": 913.0, "taker_buy_quote": 40.6285}, {"ts": 1772655420000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 231.0, "quote_volume": 10.3026, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.3026}, {"ts": 1772655480000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 214.0, "quote_volume": 9.5444, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5444}, {"ts": 1772655540000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655660000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 231.0, "quote_volume": 10.3026, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.3026}, {"ts": 1772655720000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2925.0, "quote_volume": 130.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655780000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655840000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1074.0, "quote_volume": 47.793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 1334.0, "quote_volume": 59.4964, "trades": 2, "taker_buy_volume": 1334.0, "taker_buy_quote": 59.4964}, {"ts": 1772655960000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 214.0, "quote_volume": 9.5444, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5444}, {"ts": 1772656020000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 164.0, "quote_volume": 7.3144, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 7.3144}, {"ts": 1772656080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 198.0, "quote_volume": 8.8308, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.8308}, {"ts": 1772656140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 214.0, "quote_volume": 9.5444, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5444}, {"ts": 1772656200000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 2830.0, "quote_volume": 125.935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656260000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 1371.0, "quote_volume": 60.9087, "trades": 3, "taker_buy_volume": 363.0, "taker_buy_quote": 16.1535}, {"ts": 1772656320000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656380000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 198.0, "quote_volume": 8.811, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.811}, {"ts": 1772656440000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 214.0, "quote_volume": 9.523, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.523}, {"ts": 1772656500000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656560000, "open": 0.0445, "high": 0.0446, "low": 0.0445, "close": 0.0446, "volume": 1246.0, "quote_volume": 55.4668, "trades": 4, "taker_buy_volume": 1246.0, "taker_buy_quote": 55.4668}, {"ts": 1772656620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656680000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 797.0, "quote_volume": 35.4267, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 17.7555}, {"ts": 1772656740000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 1009.0, "quote_volume": 44.8608, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 27.234}, {"ts": 1772656800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 198.0, "quote_volume": 8.811, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.811}, {"ts": 1772656860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 415.0, "quote_volume": 18.4675, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 18.4675}, {"ts": 1772656980000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3932.0, "quote_volume": 174.974, "trades": 4, "taker_buy_volume": 3932.0, "taker_buy_quote": 174.974}, {"ts": 1772657040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 214.0, "quote_volume": 9.5444, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5444}, {"ts": 1772657100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 379.0, "quote_volume": 16.9034, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 16.9034}, {"ts": 1772657220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657280000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 3090.0, "quote_volume": 137.505, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 7.3425}, {"ts": 1772657340000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1126.0, "quote_volume": 50.107, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 8.811}, {"ts": 1772657400000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657460000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 429.0, "quote_volume": 19.0905, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 19.0905}, {"ts": 1772657520000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657580000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 379.0, "quote_volume": 16.8276, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.8276}, {"ts": 1772657700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657760000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 214.0, "quote_volume": 9.5016, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.5016}, {"ts": 1772657820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 442.0, "quote_volume": 19.6248, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 19.6248}, {"ts": 1772657880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658060000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 1283.0, "quote_volume": 56.8649, "trades": 4, "taker_buy_volume": 1014.0, "taker_buy_quote": 44.9482}, {"ts": 1772658120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 4631.0, "quote_volume": 205.1533, "trades": 4, "taker_buy_volume": 4631.0, "taker_buy_quote": 205.1533}, {"ts": 1772658180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 2925.0, "quote_volume": 129.5775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 3960.0, "quote_volume": 175.428, "trades": 4, "taker_buy_volume": 3960.0, "taker_buy_quote": 175.428}, {"ts": 1772658540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658780000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658840000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658900000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658960000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659020000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659080000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659140000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659260000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1539.0, "quote_volume": 68.1777, "trades": 3, "taker_buy_volume": 1539.0, "taker_buy_quote": 68.1777}, {"ts": 1772659320000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659380000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659440000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659500000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659560000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659620000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659740000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659860000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659920000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660160000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660220000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 1015.0, "quote_volume": 44.9645, "trades": 1, "taker_buy_volume": 1015.0, "taker_buy_quote": 44.9645}, {"ts": 1772660280000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660340000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660400000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660460000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660580000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660760000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 9874.0, "quote_volume": 438.0222, "trades": 14, "taker_buy_volume": 9874.0, "taker_buy_quote": 438.0222}, {"ts": 1772660820000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660880000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660940000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661000000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 3156.0, "quote_volume": 140.1264, "trades": 9, "taker_buy_volume": 3156.0, "taker_buy_quote": 140.1264}, {"ts": 1772661060000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661120000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 587.0, "quote_volume": 26.0628, "trades": 1, "taker_buy_volume": 587.0, "taker_buy_quote": 26.0628}, {"ts": 1772661180000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 307.0, "quote_volume": 13.6001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661300000, "open": 0.0444, "high": 0.0447, "low": 0.0444, "close": 0.0445, "volume": 460522.0, "quote_volume": 20525.5304, "trades": 77, "taker_buy_volume": 428655.0, "taker_buy_quote": 19107.8372}, {"ts": 1772661360000, "open": 0.0446, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 173777.0, "quote_volume": 7744.2338, "trades": 38, "taker_buy_volume": 77663.0, "taker_buy_quote": 3466.3452}, {"ts": 1772661420000, "open": 0.0446, "high": 0.0451, "low": 0.0446, "close": 0.045, "volume": 409289.0, "quote_volume": 18368.1191, "trades": 104, "taker_buy_volume": 270942.0, "taker_buy_quote": 12159.8355}, {"ts": 1772661480000, "open": 0.045, "high": 0.0453, "low": 0.045, "close": 0.0452, "volume": 289265.0, "quote_volume": 13062.3696, "trades": 129, "taker_buy_volume": 249617.0, "taker_buy_quote": 11276.2562}, {"ts": 1772661540000, "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0452, "volume": 108351.0, "quote_volume": 4899.9231, "trades": 56, "taker_buy_volume": 55268.0, "taker_buy_quote": 2500.639}, {"ts": 1772661600000, "open": 0.0451, "high": 0.0452, "low": 0.0448, "close": 0.0448, "volume": 76954.0, "quote_volume": 3462.8738, "trades": 30, "taker_buy_volume": 8354.0, "taker_buy_quote": 376.0408}, {"ts": 1772661660000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 1049.0, "quote_volume": 47.046, "trades": 5, "taker_buy_volume": 508.0, "taker_buy_quote": 22.8092}, {"ts": 1772661720000, "open": 0.0449, "high": 0.0449, "low": 0.0448, "close": 0.0448, "volume": 1544.0, "quote_volume": 69.1892, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 8.082}, {"ts": 1772661780000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661840000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 57506.0, "quote_volume": 2570.5182, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661900000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 521.0, "quote_volume": 23.3408, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 23.3408}, {"ts": 1772661960000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662020000, "open": 0.0447, "high": 0.0447, "low": 0.0446, "close": 0.0446, "volume": 7730.0, "quote_volume": 345.0488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662080000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662140000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662200000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662260000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662320000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662380000, "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 171610.0, "quote_volume": 7652.7709, "trades": 77, "taker_buy_volume": 1521.0, "taker_buy_quote": 67.8366}, {"ts": 1772662440000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 591.0, "quote_volume": 26.3586, "trades": 1, "taker_buy_volume": 591.0, "taker_buy_quote": 26.3586}, {"ts": 1772662500000, "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0446, "volume": 5236.0, "quote_volume": 233.1763, "trades": 3, "taker_buy_volume": 2027.0, "taker_buy_quote": 90.4042}, {"ts": 1772662560000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 3626.0, "quote_volume": 161.7196, "trades": 10, "taker_buy_volume": 3626.0, "taker_buy_quote": 161.7196}, {"ts": 1772662620000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662680000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 399.0, "quote_volume": 17.7954, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 17.7954}, {"ts": 1772662740000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0445, "volume": 24414.0, "quote_volume": 1085.2578, "trades": 11, "taker_buy_volume": 8785.0, "taker_buy_quote": 390.9325}, {"ts": 1772662800000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 19344.0, "quote_volume": 860.808, "trades": 6, "taker_buy_volume": 19344.0, "taker_buy_quote": 860.808}, {"ts": 1772662860000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 116.0, "quote_volume": 5.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662920000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 1328.0, "quote_volume": 59.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662980000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 6726.0, "quote_volume": 299.9796, "trades": 3, "taker_buy_volume": 6726.0, "taker_buy_quote": 299.9796}, {"ts": 1772663040000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663100000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663160000, "open": 0.0445, "high": 0.0445, "low": 0.0445, "close": 0.0445, "volume": 4839.0, "quote_volume": 215.3355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663220000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 295.0, "quote_volume": 13.157, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 13.157}, {"ts": 1772663280000, "open": 0.0446, "high": 0.0446, "low": 0.0446, "close": 0.0446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663340000, "open": 0.0445, "high": 0.0445, "low": 0.0444, "close": 0.0444, "volume": 32557.0, "quote_volume": 1448.285, "trades": 35, "taker_buy_volume": 165.0, "taker_buy_quote": 7.3425}, {"ts": 1772663400000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0443, "volume": 14800.0, "quote_volume": 656.137, "trades": 18, "taker_buy_volume": 4970.0, "taker_buy_quote": 220.668}, {"ts": 1772663460000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 664.0, "quote_volume": 29.4816, "trades": 2, "taker_buy_volume": 664.0, "taker_buy_quote": 29.4816}, {"ts": 1772663520000, "open": 0.0444, "high": 0.0444, "low": 0.0443, "close": 0.0444, "volume": 4711.0, "quote_volume": 208.7876, "trades": 11, "taker_buy_volume": 903.0, "taker_buy_quote": 40.0932}, {"ts": 1772663580000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663640000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 181.0, "quote_volume": 8.0364, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.0364}, {"ts": 1772663700000, "open": 0.0444, "high": 0.0444, "low": 0.0444, "close": 0.0444, "volume": 165.0, "quote_volume": 7.326, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.326}, {"ts": 1772663760000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 25527.0, "quote_volume": 1128.2934, "trades": 6, "taker_buy_volume": 4774.0, "taker_buy_quote": 211.0108}, {"ts": 1772663820000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 797.0, "quote_volume": 35.2274, "trades": 2, "taker_buy_volume": 797.0, "taker_buy_quote": 35.2274}, {"ts": 1772663880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4088.0, "quote_volume": 180.6896, "trades": 3, "taker_buy_volume": 4088.0, "taker_buy_quote": 180.6896}, {"ts": 1772663940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664000000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 181.0, "quote_volume": 8.0183, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.0183}, {"ts": 1772664060000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 215.0, "quote_volume": 9.5245, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.5245}, {"ts": 1772664120000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 231.0, "quote_volume": 10.2102, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.2102}, {"ts": 1772664240000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 10592.0, "quote_volume": 467.1237, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 7.293}, {"ts": 1772664300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664360000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 202.0, "quote_volume": 8.9082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664420000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 8087.0, "quote_volume": 358.1379, "trades": 17, "taker_buy_volume": 8087.0, "taker_buy_quote": 358.1379}, {"ts": 1772664480000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664600000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664660000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 1310.0, "quote_volume": 57.7855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 868.0, "quote_volume": 38.3656, "trades": 1, "taker_buy_volume": 868.0, "taker_buy_quote": 38.3656}, {"ts": 1772664900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 7871.0, "quote_volume": 347.1111, "trades": 2, "taker_buy_volume": 5600.0, "taker_buy_quote": 246.96}, {"ts": 1772664960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665020000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 89953.0, "quote_volume": 3957.932, "trades": 70, "taker_buy_volume": 4318.0, "taker_buy_quote": 189.992}, {"ts": 1772665080000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 5461.0, "quote_volume": 240.3628, "trades": 5, "taker_buy_volume": 5461.0, "taker_buy_quote": 240.3628}, {"ts": 1772665140000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6668.0, "quote_volume": 292.7252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 24600.0, "quote_volume": 1084.86, "trades": 22, "taker_buy_volume": 24600.0, "taker_buy_quote": 1084.86}, {"ts": 1772665260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 741.0, "quote_volume": 32.6781, "trades": 2, "taker_buy_volume": 741.0, "taker_buy_quote": 32.6781}, {"ts": 1772665320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 913.0, "quote_volume": 40.2633, "trades": 2, "taker_buy_volume": 913.0, "taker_buy_quote": 40.2633}, {"ts": 1772665440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 181.0, "quote_volume": 8.0002, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 8.0002}, {"ts": 1772665620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 214.0, "quote_volume": 9.4588, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.4588}, {"ts": 1772665740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 428.0, "quote_volume": 18.9176, "trades": 3, "taker_buy_volume": 428.0, "taker_buy_quote": 18.9176}, {"ts": 1772665860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665920000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 633.0, "quote_volume": 27.9786, "trades": 1, "taker_buy_volume": 633.0, "taker_buy_quote": 27.9786}, {"ts": 1772665980000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 221.0, "quote_volume": 9.7682, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.7682}, {"ts": 1772666040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 379.0, "quote_volume": 16.7518, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.7518}, {"ts": 1772666100000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 196.0, "quote_volume": 8.6632, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 8.6632}, {"ts": 1772666220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 199.0, "quote_volume": 8.7958, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7958}, {"ts": 1772666280000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666340000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3469.0, "quote_volume": 152.9829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1973.0, "quote_volume": 87.0093, "trades": 1, "taker_buy_volume": 1973.0, "taker_buy_quote": 87.0093}, {"ts": 1772666580000, "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 39062.0, "quote_volume": 1714.2782, "trades": 5, "taker_buy_volume": 19587.0, "taker_buy_quote": 861.2732}, {"ts": 1772666640000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 1394.0, "quote_volume": 61.3672, "trades": 3, "taker_buy_volume": 1394.0, "taker_buy_quote": 61.3672}, {"ts": 1772666700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1294.0, "quote_volume": 57.0654, "trades": 1, "taker_buy_volume": 1294.0, "taker_buy_quote": 57.0654}, {"ts": 1772666760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 181.0, "quote_volume": 7.9821, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.9821}, {"ts": 1772666820000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 3492.0, "quote_volume": 153.811, "trades": 3, "taker_buy_volume": 1630.0, "taker_buy_quote": 71.883}, {"ts": 1772666880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 379.0, "quote_volume": 16.6941, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.6941}, {"ts": 1772667000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 68491.0, "quote_volume": 3006.7549, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 181.0, "quote_volume": 7.964, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.964}, {"ts": 1772667120000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 9973.0, "quote_volume": 437.8329, "trades": 7, "taker_buy_volume": 7048.0, "taker_buy_quote": 309.4254}, {"ts": 1772667180000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 379.0, "quote_volume": 16.6381, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.6381}, {"ts": 1772667300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667360000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1184.0, "quote_volume": 52.0006, "trades": 3, "taker_buy_volume": 1184.0, "taker_buy_quote": 52.0006}, {"ts": 1772667420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4013.0, "quote_volume": 176.572, "trades": 4, "taker_buy_volume": 4013.0, "taker_buy_quote": 176.572}, {"ts": 1772667480000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 11174.0, "quote_volume": 492.7585, "trades": 7, "taker_buy_volume": 10097.0, "taker_buy_quote": 445.2777}, {"ts": 1772667540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 230.0, "quote_volume": 10.166, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.166}, {"ts": 1772667600000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667660000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 46453.0, "quote_volume": 2057.1789, "trades": 19, "taker_buy_volume": 43528.0, "taker_buy_quote": 1927.8939}, {"ts": 1772667720000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 5549.0, "quote_volume": 245.2887, "trades": 6, "taker_buy_volume": 2705.0, "taker_buy_quote": 119.5839}, {"ts": 1772667780000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 132.0, "quote_volume": 5.8344, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.8344}, {"ts": 1772667840000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 390.0, "quote_volume": 17.238, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 17.238}, {"ts": 1772667900000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 6991.0, "quote_volume": 309.0022, "trades": 4, "taker_buy_volume": 1066.0, "taker_buy_quote": 47.1172}, {"ts": 1772667960000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 629.0, "quote_volume": 27.8018, "trades": 1, "taker_buy_volume": 629.0, "taker_buy_quote": 27.8018}, {"ts": 1772668020000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 912.0, "quote_volume": 40.3104, "trades": 2, "taker_buy_volume": 912.0, "taker_buy_quote": 40.3104}, {"ts": 1772668080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 4166.0, "quote_volume": 184.1372, "trades": 2, "taker_buy_volume": 4166.0, "taker_buy_quote": 184.1372}, {"ts": 1772668140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668200000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 395.0, "quote_volume": 17.459, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 17.459}, {"ts": 1772668260000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 843.0, "quote_volume": 37.1977, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.4588}, {"ts": 1772668320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 164.0, "quote_volume": 7.2488, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 7.2488}, {"ts": 1772668440000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 247.0, "quote_volume": 10.9174, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.9174}, {"ts": 1772668500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 460.0, "quote_volume": 20.332, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.332}, {"ts": 1772668620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2685.0, "quote_volume": 118.677, "trades": 3, "taker_buy_volume": 2685.0, "taker_buy_quote": 118.677}, {"ts": 1772668740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 346.0, "quote_volume": 15.2932, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 15.2932}, {"ts": 1772668800000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 5507.0, "quote_volume": 243.381, "trades": 13, "taker_buy_volume": 5223.0, "taker_buy_quote": 230.8566}, {"ts": 1772668860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 824.0, "quote_volume": 36.4208, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 36.4208}, {"ts": 1772668920000, "open": 0.0442, "high": 0.0443, "low": 0.0442, "close": 0.0443, "volume": 12462.0, "quote_volume": 551.2264, "trades": 33, "taker_buy_volume": 12462.0, "taker_buy_quote": 551.2264}, {"ts": 1772668980000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 427.0, "quote_volume": 18.9161, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 18.9161}, {"ts": 1772669100000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3264.0, "quote_volume": 143.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669220000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 2041.0, "quote_volume": 89.8238, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772669280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669340000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 4286.0, "quote_volume": 189.0372, "trades": 8, "taker_buy_volume": 4286.0, "taker_buy_quote": 189.0372}, {"ts": 1772669400000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 165.0, "quote_volume": 7.2765, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.2765}, {"ts": 1772669520000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 181.0, "quote_volume": 7.9821, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.9821}, {"ts": 1772669580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 214.0, "quote_volume": 9.4374, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.4374}, {"ts": 1772669700000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 1316.0, "quote_volume": 58.0768, "trades": 4, "taker_buy_volume": 1316.0, "taker_buy_quote": 58.0768}, {"ts": 1772669760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2041.0, "quote_volume": 90.0081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669880000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 247.0, "quote_volume": 10.9174, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.9174}, {"ts": 1772669940000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 49610.0, "quote_volume": 2187.6989, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670000000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1671.0, "quote_volume": 73.6911, "trades": 4, "taker_buy_volume": 446.0, "taker_buy_quote": 19.6686}, {"ts": 1772670060000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 22726.0, "quote_volume": 1004.1183, "trades": 9, "taker_buy_volume": 22726.0, "taker_buy_quote": 1004.1183}, {"ts": 1772670120000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 227.0, "quote_volume": 10.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 413.0, "quote_volume": 18.2546, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 18.2546}, {"ts": 1772670240000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 50229.0, "quote_volume": 2215.122, "trades": 9, "taker_buy_volume": 2528.0, "taker_buy_quote": 111.5079}, {"ts": 1772670300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670360000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 46757.0, "quote_volume": 2061.6937, "trades": 7, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772670420000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 9510.0, "quote_volume": 418.4829, "trades": 6, "taker_buy_volume": 3354.0, "taker_buy_quote": 147.6189}, {"ts": 1772670480000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2266.0, "quote_volume": 99.9306, "trades": 1, "taker_buy_volume": 2266.0, "taker_buy_quote": 99.9306}, {"ts": 1772670540000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4646.0, "quote_volume": 204.8886, "trades": 3, "taker_buy_volume": 4646.0, "taker_buy_quote": 204.8886}, {"ts": 1772670600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 429.0, "quote_volume": 18.9189, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 18.9189}, {"ts": 1772670660000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 165.0, "quote_volume": 7.2765, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.2765}, {"ts": 1772670720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 231.0, "quote_volume": 10.1871, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.1871}, {"ts": 1772670840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 198.0, "quote_volume": 8.7318, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772670900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 18582.0, "quote_volume": 817.6262, "trades": 6, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0262}, {"ts": 1772671020000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 40349.0, "quote_volume": 1775.3758, "trades": 11, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772671080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 429.0, "quote_volume": 18.9189, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 18.9189}, {"ts": 1772671140000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 3243.0, "quote_volume": 142.692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671200000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 4731.0, "quote_volume": 208.1889, "trades": 6, "taker_buy_volume": 249.0, "taker_buy_quote": 10.9809}, {"ts": 1772671260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 34849.0, "quote_volume": 1536.8409, "trades": 41, "taker_buy_volume": 30620.0, "taker_buy_quote": 1350.342}, {"ts": 1772671320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 5850.0, "quote_volume": 257.985, "trades": 2, "taker_buy_volume": 5850.0, "taker_buy_quote": 257.985}, {"ts": 1772671380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 230.0, "quote_volume": 10.166, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.166}, {"ts": 1772671440000, "open": 0.0442, "high": 0.0443, "low": 0.0441, "close": 0.0442, "volume": 27533.0, "quote_volume": 1217.2876, "trades": 15, "taker_buy_volume": 27330.0, "taker_buy_quote": 1208.3353}, {"ts": 1772671500000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671560000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671620000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 396.0, "quote_volume": 17.5032, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 17.5032}, {"ts": 1772671680000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 197.0, "quote_volume": 8.7074, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.7074}, {"ts": 1772671740000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 121.0, "quote_volume": 5.3482, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 5.3482}, {"ts": 1772671800000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 462.0, "quote_volume": 20.4204, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.4204}, {"ts": 1772671860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1787.0, "quote_volume": 78.8067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671920000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 4754.0, "quote_volume": 209.1975, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 9.4815}, {"ts": 1772671980000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 14652.0, "quote_volume": 644.7078, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772672040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672100000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 379.0, "quote_volume": 16.7139, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.7139}, {"ts": 1772672160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672220000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 199.0, "quote_volume": 8.7759, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.7759}, {"ts": 1772672280000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 198.0, "quote_volume": 8.7318, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772672340000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 511.0, "quote_volume": 22.5351, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 22.5351}, {"ts": 1772672460000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1225.0, "quote_volume": 54.0225, "trades": 4, "taker_buy_volume": 1225.0, "taker_buy_quote": 54.0225}, {"ts": 1772672520000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 4824.0, "quote_volume": 212.2742, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0262}, {"ts": 1772672580000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 231.0, "quote_volume": 10.1871, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.1871}, {"ts": 1772672640000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672700000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 461.0, "quote_volume": 20.3301, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 20.3301}, {"ts": 1772672760000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672820000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4969.0, "quote_volume": 219.1329, "trades": 5, "taker_buy_volume": 4425.0, "taker_buy_quote": 195.1425}, {"ts": 1772672880000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 2780.0, "quote_volume": 122.6459, "trades": 3, "taker_buy_volume": 479.0, "taker_buy_quote": 21.1718}, {"ts": 1772672940000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 198.0, "quote_volume": 8.7516, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7516}, {"ts": 1772673000000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673060000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 248.0, "quote_volume": 10.9616, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.9616}, {"ts": 1772673120000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 12738.0, "quote_volume": 563.0196, "trades": 6, "taker_buy_volume": 12738.0, "taker_buy_quote": 563.0196}, {"ts": 1772673180000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673240000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 198.0, "quote_volume": 8.7714, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7714}, {"ts": 1772673300000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 198.0, "quote_volume": 8.7714, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7714}, {"ts": 1772673360000, "open": 0.0443, "high": 0.0443, "low": 0.0443, "close": 0.0443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673420000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.0442, "volume": 2884.0, "quote_volume": 127.5075, "trades": 3, "taker_buy_volume": 347.0, "taker_buy_quote": 15.3721}, {"ts": 1772673480000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673600000, "open": 0.0441, "high": 0.0442, "low": 0.0441, "close": 0.0442, "volume": 716.0, "quote_volume": 31.6132, "trades": 4, "taker_buy_volume": 591.0, "taker_buy_quote": 26.1007}, {"ts": 1772673660000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 248.0, "quote_volume": 10.9616, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.9616}, {"ts": 1772673720000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2147.0, "quote_volume": 94.6827, "trades": 4, "taker_buy_volume": 264.0, "taker_buy_quote": 11.6424}, {"ts": 1772673840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 463.0, "quote_volume": 20.4183, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 20.4183}, {"ts": 1772673900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 2133.0, "quote_volume": 94.0653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673960000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 6238.0, "quote_volume": 274.9665, "trades": 4, "taker_buy_volume": 2299.0, "taker_buy_quote": 101.3859}, {"ts": 1772674020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 182.0, "quote_volume": 8.0262, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 8.0262}, {"ts": 1772674080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 215.0, "quote_volume": 9.4815, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.4815}, {"ts": 1772674200000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 430.0, "quote_volume": 18.963, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 18.963}, {"ts": 1772674260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674380000, "open": 0.0441, "high": 0.0441, "low": 0.0439, "close": 0.0439, "volume": 67604.0, "quote_volume": 2974.2792, "trades": 6, "taker_buy_volume": 932.0, "taker_buy_quote": 41.1012}, {"ts": 1772674440000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674500000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 497.0, "quote_volume": 21.868, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 21.868}, {"ts": 1772674620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 232.0, "quote_volume": 10.208, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.208}, {"ts": 1772674680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 444.0, "quote_volume": 19.4916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 413.0, "quote_volume": 18.172, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 18.172}, {"ts": 1772674800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 223.0, "quote_volume": 9.7897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 440.0, "quote_volume": 19.316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0439, "volume": 8457.0, "quote_volume": 370.7041, "trades": 5, "taker_buy_volume": 414.0, "taker_buy_quote": 18.1945}, {"ts": 1772674980000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 232.0, "quote_volume": 10.1848, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1848}, {"ts": 1772675040000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 6882.0, "quote_volume": 301.0814, "trades": 5, "taker_buy_volume": 455.0, "taker_buy_quote": 19.929}, {"ts": 1772675100000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 371.0, "quote_volume": 16.2309, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 7.9716}, {"ts": 1772675160000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 10928.0, "quote_volume": 477.5801, "trades": 6, "taker_buy_volume": 265.0, "taker_buy_quote": 11.607}, {"ts": 1772675220000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 3880.0, "quote_volume": 169.9255, "trades": 6, "taker_buy_volume": 3436.0, "taker_buy_quote": 150.4968}, {"ts": 1772675280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 480.0, "quote_volume": 21.072, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 21.072}, {"ts": 1772675340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 215.0, "quote_volume": 9.3955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675400000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 500.0, "quote_volume": 21.8765, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 11.607}, {"ts": 1772675460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 232.0, "quote_volume": 10.1616, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1616}, {"ts": 1772675520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 442.0, "quote_volume": 19.3154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675580000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 4462.0, "quote_volume": 195.0341, "trades": 14, "taker_buy_volume": 4462.0, "taker_buy_quote": 195.0341}, {"ts": 1772675640000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 1304.0, "quote_volume": 57.0943, "trades": 2, "taker_buy_volume": 1095.0, "taker_buy_quote": 47.961}, {"ts": 1772675700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 390.0, "quote_volume": 17.043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675760000, "open": 0.0437, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 38085.0, "quote_volume": 1660.692, "trades": 13, "taker_buy_volume": 1678.0, "taker_buy_quote": 73.3468}, {"ts": 1772675820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 232.0, "quote_volume": 10.1384, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1384}, {"ts": 1772675880000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 442.0, "quote_volume": 19.2712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 7047.0, "quote_volume": 307.9539, "trades": 8, "taker_buy_volume": 4122.0, "taker_buy_quote": 180.1314}, {"ts": 1772676000000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1355.0, "quote_volume": 59.2135, "trades": 3, "taker_buy_volume": 1180.0, "taker_buy_quote": 51.566}, {"ts": 1772676060000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 5315.0, "quote_volume": 232.7565, "trades": 6, "taker_buy_volume": 4910.0, "taker_buy_quote": 215.058}, {"ts": 1772676120000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 1567.0, "quote_volume": 68.6528, "trades": 4, "taker_buy_volume": 431.0, "taker_buy_quote": 18.896}, {"ts": 1772676180000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 230.0, "quote_volume": 10.074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676240000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 2345.0, "quote_volume": 102.7374, "trades": 4, "taker_buy_volume": 264.0, "taker_buy_quote": 11.5896}, {"ts": 1772676300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 3177.0, "quote_volume": 139.4703, "trades": 11, "taker_buy_volume": 3177.0, "taker_buy_quote": 139.4703}, {"ts": 1772676360000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 459.0, "quote_volume": 20.1042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 464.0, "quote_volume": 20.3696, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.3696}, {"ts": 1772676480000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 6216.0, "quote_volume": 273.3775, "trades": 6, "taker_buy_volume": 6216.0, "taker_buy_quote": 273.3775}, {"ts": 1772676540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1544.0, "quote_volume": 67.936, "trades": 4, "taker_buy_volume": 1113.0, "taker_buy_quote": 48.972}, {"ts": 1772676600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 231.0, "quote_volume": 10.1871, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.1871}, {"ts": 1772676660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 505.0, "quote_volume": 22.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 478.0, "quote_volume": 21.0798, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 21.0798}, {"ts": 1772676780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 198.0, "quote_volume": 8.7318, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772676840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 497.0, "quote_volume": 21.868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 479.0, "quote_volume": 21.1239, "trades": 3, "taker_buy_volume": 479.0, "taker_buy_quote": 21.1239}, {"ts": 1772676960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 202.0, "quote_volume": 8.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677020000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 11874.0, "quote_volume": 522.1379, "trades": 9, "taker_buy_volume": 2925.0, "taker_buy_quote": 128.7}, {"ts": 1772677080000, "open": 0.0441, "high": 0.0441, "low": 0.0439, "close": 0.0441, "volume": 7575.0, "quote_volume": 333.2208, "trades": 5, "taker_buy_volume": 429.0, "taker_buy_quote": 18.9189}, {"ts": 1772677140000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 9626.0, "quote_volume": 423.89, "trades": 6, "taker_buy_volume": 3460.0, "taker_buy_quote": 152.586}, {"ts": 1772677200000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 453.0, "quote_volume": 19.9551, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.1871}, {"ts": 1772677260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 215.0, "quote_volume": 9.4815, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.4815}, {"ts": 1772677320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 410.0, "quote_volume": 18.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677380000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 485.0, "quote_volume": 21.3648, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 10.9368}, {"ts": 1772677440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 396.0, "quote_volume": 17.4636, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 17.4636}, {"ts": 1772677500000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 1504.0, "quote_volume": 66.306, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 57.33}, {"ts": 1772677560000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 355.0, "quote_volume": 15.62, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 428.0, "quote_volume": 18.8748, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 18.8748}, {"ts": 1772677680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 215.0, "quote_volume": 9.4815, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.4815}, {"ts": 1772677740000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 434.0, "quote_volume": 19.096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 3370.0, "quote_volume": 148.3245, "trades": 4, "taker_buy_volume": 3370.0, "taker_buy_quote": 148.3245}, {"ts": 1772677860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 255.0, "quote_volume": 11.1945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677920000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 502.0, "quote_volume": 22.0625, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 10.868}, {"ts": 1772677980000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 264.0, "quote_volume": 11.616, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 11.616}, {"ts": 1772678040000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 467.0, "quote_volume": 20.4792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678100000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 1217.0, "quote_volume": 53.3475, "trades": 4, "taker_buy_volume": 429.0, "taker_buy_quote": 18.8331}, {"ts": 1772678160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 222.0, "quote_volume": 9.7236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678220000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 490.0, "quote_volume": 21.4867, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 10.8433}, {"ts": 1772678280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 248.0, "quote_volume": 10.8872, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8872}, {"ts": 1772678340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 507.0, "quote_volume": 22.2066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 412.0, "quote_volume": 18.0868, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 18.0868}, {"ts": 1772678460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 243.0, "quote_volume": 10.6434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678520000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 412.0, "quote_volume": 18.0654, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.6922}, {"ts": 1772678580000, "open": 0.0439, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 8489.0, "quote_volume": 371.8594, "trades": 5, "taker_buy_volume": 412.0, "taker_buy_quote": 18.0868}, {"ts": 1772678640000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 9719.0, "quote_volume": 425.9338, "trades": 7, "taker_buy_volume": 2416.0, "taker_buy_quote": 106.0624}, {"ts": 1772678700000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 2772.0, "quote_volume": 121.6685, "trades": 13, "taker_buy_volume": 2356.0, "taker_buy_quote": 103.4284}, {"ts": 1772678760000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 15767.0, "quote_volume": 691.3508, "trades": 9, "taker_buy_volume": 4390.0, "taker_buy_quote": 192.7457}, {"ts": 1772678820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 247.0, "quote_volume": 10.8433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678880000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 489.0, "quote_volume": 21.4918, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 10.868}, {"ts": 1772678940000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 1089.0, "quote_volume": 47.8285, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 9.416}, {"ts": 1772679000000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 430.0, "quote_volume": 18.877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 5512.0, "quote_volume": 242.0196, "trades": 5, "taker_buy_volume": 428.0, "taker_buy_quote": 18.832}, {"ts": 1772679120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4126.0, "quote_volume": 181.544, "trades": 4, "taker_buy_volume": 1012.0, "taker_buy_quote": 44.528}, {"ts": 1772679180000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 863.0, "quote_volume": 37.9071, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 9.416}, {"ts": 1772679240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 215.0, "quote_volume": 9.46, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.46}, {"ts": 1772679300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 374.0, "quote_volume": 16.4186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679360000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 424.0, "quote_volume": 18.6317, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 7.964}, {"ts": 1772679420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 477.0, "quote_volume": 20.988, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 20.988}, {"ts": 1772679480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 2228.0, "quote_volume": 97.8092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679540000, "open": 0.0439, "high": 0.0441, "low": 0.0439, "close": 0.044, "volume": 9365.0, "quote_volume": 412.0633, "trades": 8, "taker_buy_volume": 6232.0, "taker_buy_quote": 274.2326}, {"ts": 1772679600000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 247.0, "quote_volume": 10.8927, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 10.8927}, {"ts": 1772679660000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 384.0, "quote_volume": 16.8795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 400.0, "quote_volume": 17.623, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.143}, {"ts": 1772679780000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 362.0, "quote_volume": 15.9642, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 15.9642}, {"ts": 1772679840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2143.0, "quote_volume": 94.292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679900000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 458.0, "quote_volume": 20.1751, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 10.1871}, {"ts": 1772679960000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 8505.0, "quote_volume": 375.0705, "trades": 6, "taker_buy_volume": 5580.0, "taker_buy_quote": 246.078}, {"ts": 1772680020000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 449.0, "quote_volume": 19.8009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 428.0, "quote_volume": 18.9176, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 18.9176}, {"ts": 1772680140000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 192.0, "quote_volume": 8.4672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680200000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 5174.0, "quote_volume": 228.1501, "trades": 5, "taker_buy_volume": 1839.0, "taker_buy_quote": 81.0999}, {"ts": 1772680260000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 411.0, "quote_volume": 18.1251, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 18.1251}, {"ts": 1772680320000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 198.0, "quote_volume": 8.7318, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.7318}, {"ts": 1772680380000, "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0442, "volume": 7519.0, "quote_volume": 331.7813, "trades": 7, "taker_buy_volume": 7137.0, "taker_buy_quote": 314.9733}, {"ts": 1772680440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 7356.0, "quote_volume": 324.3996, "trades": 6, "taker_buy_volume": 214.0, "taker_buy_quote": 9.4374}, {"ts": 1772680500000, "open": 0.0442, "high": 0.0442, "low": 0.0441, "close": 0.0441, "volume": 2036.0, "quote_volume": 89.8073, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 8.7074}, {"ts": 1772680560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 394.0, "quote_volume": 17.3754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3148.0, "quote_volume": 138.8268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 428.0, "quote_volume": 18.8748, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 18.8748}, {"ts": 1772680740000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 230.0, "quote_volume": 10.143, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.143}, {"ts": 1772680800000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 6716.0, "quote_volume": 296.1315, "trades": 10, "taker_buy_volume": 6275.0, "taker_buy_quote": 276.7275}, {"ts": 1772680860000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 230.0, "quote_volume": 10.166, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.166}, {"ts": 1772680920000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 2397.0, "quote_volume": 105.6634, "trades": 5, "taker_buy_volume": 1954.0, "taker_buy_quote": 86.1714}, {"ts": 1772680980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 428.0, "quote_volume": 18.8748, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 18.8748}, {"ts": 1772681040000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 180.0, "quote_volume": 7.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681100000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 420.0, "quote_volume": 18.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681160000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 445.0, "quote_volume": 19.6245, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 19.6245}, {"ts": 1772681220000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 2135.0, "quote_volume": 93.9581, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 7.9821}, {"ts": 1772681280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 359.0, "quote_volume": 15.796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681340000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 390.0, "quote_volume": 17.1797, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 8.6877}, {"ts": 1772681400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 411.0, "quote_volume": 18.1251, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 18.1251}, {"ts": 1772681460000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.044, "volume": 1629.0, "quote_volume": 71.6705, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 60.72}, {"ts": 1772681520000, "open": 0.0439, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 51870.0, "quote_volume": 2276.3763, "trades": 24, "taker_buy_volume": 17202.0, "taker_buy_quote": 756.888}, {"ts": 1772681580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 248.0, "quote_volume": 10.8872, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8872}, {"ts": 1772681640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 22914.0, "quote_volume": 1003.6332, "trades": 12, "taker_buy_volume": 322.0, "taker_buy_quote": 14.1036}, {"ts": 1772681700000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 26416.0, "quote_volume": 1154.399, "trades": 11, "taker_buy_volume": 4098.0, "taker_buy_quote": 179.1024}, {"ts": 1772681760000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 43065.0, "quote_volume": 1881.962, "trades": 9, "taker_buy_volume": 447.0, "taker_buy_quote": 19.5554}, {"ts": 1772681820000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 246.0, "quote_volume": 10.7256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681880000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 470.0, "quote_volume": 20.5152, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1384}, {"ts": 1772681940000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 17420.0, "quote_volume": 761.2218, "trades": 7, "taker_buy_volume": 17098.0, "taker_buy_quote": 747.1826}, {"ts": 1772682000000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 938.0, "quote_volume": 40.8968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 398.0, "quote_volume": 17.3926, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 17.3926}, {"ts": 1772682120000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 207.0, "quote_volume": 9.0252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 430.0, "quote_volume": 18.748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 414.0, "quote_volume": 18.0918, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 18.0918}, {"ts": 1772682300000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 182.0, "quote_volume": 7.9534, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.9534}, {"ts": 1772682360000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 427.0, "quote_volume": 18.6172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 2289.0, "quote_volume": 100.0293, "trades": 4, "taker_buy_volume": 2289.0, "taker_buy_quote": 100.0293}, {"ts": 1772682480000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 199.0, "quote_volume": 8.6764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682540000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 450.0, "quote_volume": 19.6416, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.4392}, {"ts": 1772682600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 248.0, "quote_volume": 10.8376, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.8376}, {"ts": 1772682660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 394.0, "quote_volume": 17.1784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682720000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 2260.0, "quote_volume": 98.5543, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 7.9971}, {"ts": 1772682780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 364.0, "quote_volume": 15.9068, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 15.9068}, {"ts": 1772682840000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 181.0, "quote_volume": 7.8916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682900000, "open": 0.0436, "high": 0.0439, "low": 0.0436, "close": 0.0437, "volume": 29155.0, "quote_volume": 1276.4398, "trades": 24, "taker_buy_volume": 28789.0, "taker_buy_quote": 1260.4639}, {"ts": 1772682960000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 6793.0, "quote_volume": 297.5081, "trades": 12, "taker_buy_volume": 6540.0, "taker_buy_quote": 286.452}, {"ts": 1772683020000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 15284.0, "quote_volume": 669.4392, "trades": 12, "taker_buy_volume": 15284.0, "taker_buy_quote": 669.4392}, {"ts": 1772683080000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0436, "volume": 41415.0, "quote_volume": 1809.815, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683140000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 11096.0, "quote_volume": 484.8694, "trades": 8, "taker_buy_volume": 8302.0, "taker_buy_quote": 362.7974}, {"ts": 1772683200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 431.0, "quote_volume": 18.8347, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 18.8347}, {"ts": 1772683260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 221.0, "quote_volume": 9.6356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 7860.0, "quote_volume": 342.696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683380000, "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 18357.0, "quote_volume": 800.107, "trades": 11, "taker_buy_volume": 348.0, "taker_buy_quote": 15.2076}, {"ts": 1772683440000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 11777.0, "quote_volume": 513.1041, "trades": 9, "taker_buy_volume": 8046.0, "taker_buy_quote": 350.8056}, {"ts": 1772683500000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 1169.0, "quote_volume": 51.0735, "trades": 3, "taker_buy_volume": 1051.0, "taker_buy_quote": 45.9287}, {"ts": 1772683560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 249.0, "quote_volume": 10.9062, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.9062}, {"ts": 1772683620000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 3319.0, "quote_volume": 145.0635, "trades": 4, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1616}, {"ts": 1772683680000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683740000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 199.0, "quote_volume": 8.6963, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.6963}, {"ts": 1772683800000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 27428.0, "quote_volume": 1201.2315, "trades": 20, "taker_buy_volume": 27428.0, "taker_buy_quote": 1201.2315}, {"ts": 1772683860000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683920000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2132.0, "quote_volume": 93.3816, "trades": 1, "taker_buy_volume": 2132.0, "taker_buy_quote": 93.3816}, {"ts": 1772683980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 349.0, "quote_volume": 15.2862, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 15.2862}, {"ts": 1772684040000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 7195.0, "quote_volume": 315.4283, "trades": 7, "taker_buy_volume": 7195.0, "taker_buy_quote": 315.4283}, {"ts": 1772684100000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684160000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 34124.0, "quote_volume": 1491.2636, "trades": 67, "taker_buy_volume": 448.0, "taker_buy_quote": 19.6224}, {"ts": 1772684220000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2132.0, "quote_volume": 92.9552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684280000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 216.0, "quote_volume": 9.4392, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.4392}, {"ts": 1772684340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 9705.0, "quote_volume": 424.1085, "trades": 8, "taker_buy_volume": 8803.0, "taker_buy_quote": 384.6911}, {"ts": 1772684400000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684460000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 183.0, "quote_volume": 8.0154, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0154}, {"ts": 1772684520000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2383.0, "quote_volume": 104.3754, "trades": 6, "taker_buy_volume": 1473.0, "taker_buy_quote": 64.5174}, {"ts": 1772684580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684700000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 1523.0, "quote_volume": 66.5982, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 18.8778}, {"ts": 1772684760000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 216.0, "quote_volume": 9.4608, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.4608}, {"ts": 1772684820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 141.0, "quote_volume": 6.1758, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 6.1758}, {"ts": 1772684880000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0438, "volume": 9094.0, "quote_volume": 398.3404, "trades": 8, "taker_buy_volume": 6264.0, "taker_buy_quote": 274.3864}, {"ts": 1772684940000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 200.0, "quote_volume": 8.76, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.76}, {"ts": 1772685060000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 265.0, "quote_volume": 11.607, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.607}, {"ts": 1772685120000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 453.0, "quote_volume": 19.8414, "trades": 1, "taker_buy_volume": 453.0, "taker_buy_quote": 19.8414}, {"ts": 1772685180000, "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 2705.0, "quote_volume": 118.2058, "trades": 5, "taker_buy_volume": 449.0, "taker_buy_quote": 19.6446}, {"ts": 1772685240000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685300000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 4376.0, "quote_volume": 190.7709, "trades": 4, "taker_buy_volume": 4149.0, "taker_buy_quote": 180.8964}, {"ts": 1772685360000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 382.0, "quote_volume": 16.6934, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 16.6934}, {"ts": 1772685420000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 217.0, "quote_volume": 9.4829, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.4829}, {"ts": 1772685480000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8693.0, "quote_volume": 379.8841, "trades": 5, "taker_buy_volume": 8693.0, "taker_buy_quote": 379.8841}, {"ts": 1772685540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 233.0, "quote_volume": 10.1821, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.1821}, {"ts": 1772685600000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 1550.0, "quote_volume": 67.735, "trades": 4, "taker_buy_volume": 1550.0, "taker_buy_quote": 67.735}, {"ts": 1772685660000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2096.0, "quote_volume": 91.8048, "trades": 3, "taker_buy_volume": 2096.0, "taker_buy_quote": 91.8048}, {"ts": 1772685780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 183.0, "quote_volume": 8.0154, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0154}, {"ts": 1772685840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685900000, "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 42746.0, "quote_volume": 1876.3081, "trades": 22, "taker_buy_volume": 41818.0, "taker_buy_quote": 1835.6617}, {"ts": 1772685960000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 8264.0, "quote_volume": 361.9632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686020000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0437, "volume": 2013.0, "quote_volume": 87.9864, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 8.0154}, {"ts": 1772686080000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 3167.0, "quote_volume": 138.7146, "trades": 4, "taker_buy_volume": 3167.0, "taker_buy_quote": 138.7146}, {"ts": 1772686140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2925.0, "quote_volume": 128.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686200000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 5858.0, "quote_volume": 256.0378, "trades": 4, "taker_buy_volume": 432.0, "taker_buy_quote": 18.9216}, {"ts": 1772686260000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686320000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 432.0, "quote_volume": 18.9216, "trades": 2, "taker_buy_volume": 432.0, "taker_buy_quote": 18.9216}, {"ts": 1772686440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 365.0, "quote_volume": 15.987, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 15.987}, {"ts": 1772686500000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 3622.0, "quote_volume": 158.2814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686560000, "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 4744.0, "quote_volume": 207.6871, "trades": 12, "taker_buy_volume": 4744.0, "taker_buy_quote": 207.6871}, {"ts": 1772686620000, "open": 0.0438, "high": 0.044, "low": 0.0438, "close": 0.0439, "volume": 26946.0, "quote_volume": 1183.3232, "trades": 17, "taker_buy_volume": 22762.0, "taker_buy_quote": 999.6456}, {"ts": 1772686680000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686740000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 215.0, "quote_volume": 9.4385, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.4385}, {"ts": 1772686800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 233.0, "quote_volume": 10.2287, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.2287}, {"ts": 1772686860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 0.04382, "high": 0.04389, "low": 0.04382, "close": 0.04389, "volume": 587.0, "quote_volume": 25.73627, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.73411}, {"ts": 1772686980000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 398.0, "quote_volume": 17.46822, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 17.46822}, {"ts": 1772687040000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 199.0, "quote_volume": 8.73411, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.73411}, {"ts": 1772687100000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687160000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 415.0, "quote_volume": 18.21435, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 18.21435}, {"ts": 1772687220000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687340000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 414.0, "quote_volume": 18.17046, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 18.17046}, {"ts": 1772687400000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 216.0, "quote_volume": 9.48024, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.48024}, {"ts": 1772687460000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 540.0, "quote_volume": 23.6628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.0439, "high": 0.0439, "low": 0.04389, "close": 0.0439, "volume": 1885.0, "quote_volume": 82.74935, "trades": 7, "taker_buy_volume": 215.0, "taker_buy_quote": 9.43635}, {"ts": 1772687580000, "open": 0.04389, "high": 0.0439, "low": 0.04389, "close": 0.04389, "volume": 614.0, "quote_volume": 26.95078, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 16.76598}, {"ts": 1772687640000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 928.0, "quote_volume": 40.7392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 232.0, "quote_volume": 10.1848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 464.0, "quote_volume": 20.36496, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 20.36496}, {"ts": 1772687820000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 7110.0, "quote_volume": 311.418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 232.0, "quote_volume": 10.1616, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.1616}, {"ts": 1772687940000, "open": 0.0438, "high": 0.0438, "low": 0.04376, "close": 0.04376, "volume": 1062.0, "quote_volume": 46.49108, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 19.6662}, {"ts": 1772688000000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "open": 0.04376, "high": 0.04376, "low": 0.0437, "close": 0.0437, "volume": 2478.0, "quote_volume": 108.29856, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 7.26416}, {"ts": 1772688120000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 182.0, "quote_volume": 7.9534, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 7.9534}, {"ts": 1772688180000, "open": 0.04364, "high": 0.0437, "low": 0.0436, "close": 0.04366, "volume": 19375.0, "quote_volume": 846.14662, "trades": 14, "taker_buy_volume": 13580.0, "taker_buy_quote": 593.21384}, {"ts": 1772688240000, "open": 0.04365, "high": 0.0437, "low": 0.04356, "close": 0.04362, "volume": 50637.0, "quote_volume": 2209.9266, "trades": 35, "taker_buy_volume": 38266.0, "taker_buy_quote": 1670.3508}, {"ts": 1772688300000, "open": 0.04362, "high": 0.04362, "low": 0.04356, "close": 0.04359, "volume": 14460.0, "quote_volume": 630.64402, "trades": 15, "taker_buy_volume": 12909.0, "taker_buy_quote": 563.03478}, {"ts": 1772688360000, "open": 0.04359, "high": 0.0436, "low": 0.04354, "close": 0.0436, "volume": 50349.0, "quote_volume": 2194.54159, "trades": 17, "taker_buy_volume": 45025.0, "taker_buy_quote": 1962.68487}, {"ts": 1772688420000, "open": 0.0436, "high": 0.04363, "low": 0.04354, "close": 0.04362, "volume": 49847.0, "quote_volume": 2172.64699, "trades": 24, "taker_buy_volume": 33281.0, "taker_buy_quote": 1450.8695}, {"ts": 1772688480000, "open": 0.04362, "high": 0.04362, "low": 0.0436, "close": 0.0436, "volume": 1031.0, "quote_volume": 44.96252, "trades": 5, "taker_buy_volume": 1031.0, "taker_buy_quote": 44.96252}, {"ts": 1772688540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 770.0, "quote_volume": 33.572, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 33.572}, {"ts": 1772688600000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688660000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 183.0, "quote_volume": 7.9788, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.9788}, {"ts": 1772688720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 449.0, "quote_volume": 19.5764, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 19.5764}, {"ts": 1772688780000, "open": 0.04357, "high": 0.04362, "low": 0.04356, "close": 0.04362, "volume": 31899.0, "quote_volume": 1390.59608, "trades": 11, "taker_buy_volume": 22942.0, "taker_buy_quote": 1000.39991}, {"ts": 1772688840000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 216.0, "quote_volume": 9.42192, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 9.42192}, {"ts": 1772688900000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 233.0, "quote_volume": 10.16346, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.16346}, {"ts": 1772688960000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 2836.0, "quote_volume": 123.62124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689020000, "open": 0.04362, "high": 0.04362, "low": 0.04356, "close": 0.04356, "volume": 1863.0, "quote_volume": 81.1632, "trades": 3, "taker_buy_volume": 382.0, "taker_buy_quote": 16.65084}, {"ts": 1772689080000, "open": 0.04356, "high": 0.04359, "low": 0.04355, "close": 0.04359, "volume": 16155.0, "quote_volume": 703.99489, "trades": 8, "taker_buy_volume": 13000.0, "taker_buy_quote": 566.59464}, {"ts": 1772689140000, "open": 0.04356, "high": 0.04356, "low": 0.04351, "close": 0.04351, "volume": 3091.0, "quote_volume": 134.49771, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 7.23096}, {"ts": 1772689200000, "open": 0.04348, "high": 0.04356, "low": 0.04348, "close": 0.04356, "volume": 26329.0, "quote_volume": 1145.45732, "trades": 12, "taker_buy_volume": 23404.0, "taker_buy_quote": 1018.16132}, {"ts": 1772689260000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 2925.0, "quote_volume": 127.32525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689320000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 166.0, "quote_volume": 7.23096, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.23096}, {"ts": 1772689380000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 183.0, "quote_volume": 7.97148, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 7.97148}, {"ts": 1772689440000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 3466.0, "quote_volume": 150.97896, "trades": 9, "taker_buy_volume": 2934.0, "taker_buy_quote": 127.80504}, {"ts": 1772689500000, "open": 0.04359, "high": 0.04359, "low": 0.04355, "close": 0.04359, "volume": 13770.0, "quote_volume": 599.72403, "trades": 6, "taker_buy_volume": 415.0, "taker_buy_quote": 18.08985}, {"ts": 1772689560000, "open": 0.04353, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 23060.0, "quote_volume": 1004.41708, "trades": 19, "taker_buy_volume": 18551.0, "taker_buy_quote": 808.10561}, {"ts": 1772689620000, "open": 0.0436, "high": 0.04361, "low": 0.0436, "close": 0.0436, "volume": 1547.0, "quote_volume": 67.45883, "trades": 5, "taker_buy_volume": 266.0, "taker_buy_quote": 11.5976}, {"ts": 1772689680000, "open": 0.04361, "high": 0.04361, "low": 0.04358, "close": 0.04358, "volume": 3124.0, "quote_volume": 136.14989, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.67839}, {"ts": 1772689740000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689800000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 399.0, "quote_volume": 17.3964, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 17.3964}, {"ts": 1772689860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 170.0, "quote_volume": 7.412, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.412}, {"ts": 1772689920000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 1426.0, "quote_volume": 62.14508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689980000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 382.0, "quote_volume": 16.65138, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 16.65138}, {"ts": 1772690040000, "open": 0.04359, "high": 0.04364, "low": 0.04358, "close": 0.04364, "volume": 23330.0, "quote_volume": 1017.43097, "trades": 10, "taker_buy_volume": 23330.0, "taker_buy_quote": 1017.43097}, {"ts": 1772690100000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2126.0, "quote_volume": 92.6936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690160000, "open": 0.04361, "high": 0.04365, "low": 0.04361, "close": 0.04365, "volume": 4495.0, "quote_volume": 196.07274, "trades": 7, "taker_buy_volume": 1970.0, "taker_buy_quote": 85.91898}, {"ts": 1772690220000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 729.0, "quote_volume": 31.82085, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 16.97985}, {"ts": 1772690280000, "open": 0.04365, "high": 0.04365, "low": 0.04364, "close": 0.04364, "volume": 5664.0, "quote_volume": 247.17841, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 6.32925}, {"ts": 1772690340000, "open": 0.0436, "high": 0.04365, "low": 0.0436, "close": 0.04365, "volume": 746.0, "quote_volume": 32.53555, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.68635}, {"ts": 1772690400000, "open": 0.04365, "high": 0.04366, "low": 0.04356, "close": 0.04362, "volume": 12010.0, "quote_volume": 523.62032, "trades": 21, "taker_buy_volume": 6380.0, "taker_buy_quote": 277.9661}, {"ts": 1772690460000, "open": 0.04359, "high": 0.0436, "low": 0.04354, "close": 0.04354, "volume": 57122.0, "quote_volume": 2488.75386, "trades": 27, "taker_buy_volume": 29998.0, "taker_buy_quote": 1307.1047}, {"ts": 1772690520000, "open": 0.04357, "high": 0.04366, "low": 0.0435, "close": 0.04366, "volume": 72553.0, "quote_volume": 3161.21755, "trades": 31, "taker_buy_volume": 43456.0, "taker_buy_quote": 1894.44997}, {"ts": 1772690580000, "open": 0.04366, "high": 0.04376, "low": 0.04366, "close": 0.04374, "volume": 74074.0, "quote_volume": 3236.91173, "trades": 28, "taker_buy_volume": 67976.0, "taker_buy_quote": 2970.18521}, {"ts": 1772690640000, "open": 0.0437, "high": 0.04371, "low": 0.0437, "close": 0.04371, "volume": 13633.0, "quote_volume": 595.80091, "trades": 5, "taker_buy_volume": 13633.0, "taker_buy_quote": 595.80091}, {"ts": 1772690700000, "open": 0.04373, "high": 0.04373, "low": 0.0437, "close": 0.0437, "volume": 11151.0, "quote_volume": 487.42862, "trades": 5, "taker_buy_volume": 199.0, "taker_buy_quote": 8.70227}, {"ts": 1772690760000, "open": 0.04368, "high": 0.0437, "low": 0.04367, "close": 0.0437, "volume": 59862.0, "quote_volume": 2615.08475, "trades": 35, "taker_buy_volume": 39736.0, "taker_buy_quote": 1735.84627}, {"ts": 1772690820000, "open": 0.04373, "high": 0.04376, "low": 0.04371, "close": 0.04376, "volume": 16018.0, "quote_volume": 700.88836, "trades": 10, "taker_buy_volume": 2555.0, "taker_buy_quote": 111.75483}, {"ts": 1772690880000, "open": 0.04376, "high": 0.04376, "low": 0.04369, "close": 0.0437, "volume": 12695.0, "quote_volume": 554.89633, "trades": 22, "taker_buy_volume": 7802.0, "taker_buy_quote": 340.91998}, {"ts": 1772690940000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 475.0, "quote_volume": 20.767, "trades": 2, "taker_buy_volume": 475.0, "taker_buy_quote": 20.767}, {"ts": 1772691000000, "open": 0.04371, "high": 0.04372, "low": 0.04371, "close": 0.04371, "volume": 3447.0, "quote_volume": 150.67116, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 12.19788}, {"ts": 1772691060000, "open": 0.04369, "high": 0.04371, "low": 0.04369, "close": 0.04371, "volume": 1803.0, "quote_volume": 78.77767, "trades": 5, "taker_buy_volume": 1803.0, "taker_buy_quote": 78.77767}, {"ts": 1772691120000, "open": 0.04371, "high": 0.04372, "low": 0.04371, "close": 0.04372, "volume": 4124.0, "quote_volume": 180.28695, "trades": 4, "taker_buy_volume": 1433.0, "taker_buy_quote": 62.63643}, {"ts": 1772691180000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 994.0, "quote_volume": 43.45768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691240000, "open": 0.04372, "high": 0.04375, "low": 0.04372, "close": 0.04373, "volume": 7963.0, "quote_volume": 348.26116, "trades": 9, "taker_buy_volume": 4501.0, "taker_buy_quote": 196.82038}, {"ts": 1772691300000, "open": 0.04373, "high": 0.04374, "low": 0.04373, "close": 0.04373, "volume": 7589.0, "quote_volume": 331.87874, "trades": 7, "taker_buy_volume": 258.0, "taker_buy_quote": 11.28234}, {"ts": 1772691360000, "open": 0.04371, "high": 0.04371, "low": 0.04367, "close": 0.04368, "volume": 16457.0, "quote_volume": 718.89557, "trades": 9, "taker_buy_volume": 9426.0, "taker_buy_quote": 411.75224}, {"ts": 1772691420000, "open": 0.04369, "high": 0.04371, "low": 0.04368, "close": 0.04371, "volume": 25354.0, "quote_volume": 1107.779, "trades": 13, "taker_buy_volume": 23155.0, "taker_buy_quote": 1011.68035}, {"ts": 1772691480000, "open": 0.0437, "high": 0.04374, "low": 0.0437, "close": 0.04373, "volume": 3240.0, "quote_volume": 141.66429, "trades": 10, "taker_buy_volume": 644.0, "taker_buy_quote": 28.15467}, {"ts": 1772691540000, "open": 0.04375, "high": 0.04381, "low": 0.04374, "close": 0.04381, "volume": 162576.0, "quote_volume": 7114.69214, "trades": 80, "taker_buy_volume": 91943.0, "taker_buy_quote": 4023.56205}, {"ts": 1772691600000, "open": 0.0438, "high": 0.0438, "low": 0.04379, "close": 0.0438, "volume": 1977.0, "quote_volume": 86.58148, "trades": 4, "taker_buy_volume": 1396.0, "taker_buy_quote": 61.13368}, {"ts": 1772691660000, "open": 0.0438, "high": 0.04381, "low": 0.0438, "close": 0.04381, "volume": 10940.0, "quote_volume": 479.2106, "trades": 8, "taker_buy_volume": 10940.0, "taker_buy_quote": 479.2106}, {"ts": 1772691720000, "open": 0.04383, "high": 0.04392, "low": 0.04383, "close": 0.04384, "volume": 99050.0, "quote_volume": 4345.22554, "trades": 40, "taker_buy_volume": 71585.0, "taker_buy_quote": 3139.97114}, {"ts": 1772691780000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 224.0, "quote_volume": 9.82464, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 9.82464}, {"ts": 1772691840000, "open": 0.04383, "high": 0.04384, "low": 0.04383, "close": 0.04383, "volume": 2017.0, "quote_volume": 88.41111, "trades": 5, "taker_buy_volume": 798.0, "taker_buy_quote": 34.98234}, {"ts": 1772691900000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04382, "volume": 1728.0, "quote_volume": 75.72526, "trades": 3, "taker_buy_volume": 430.0, "taker_buy_quote": 18.8469}, {"ts": 1772691960000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04383, "volume": 1868.0, "quote_volume": 81.8694, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 12.84219}, {"ts": 1772692020000, "open": 0.0438, "high": 0.04381, "low": 0.0438, "close": 0.0438, "volume": 13117.0, "quote_volume": 574.60552, "trades": 11, "taker_buy_volume": 7248.0, "taker_buy_quote": 317.51407}, {"ts": 1772692080000, "open": 0.04377, "high": 0.04379, "low": 0.04377, "close": 0.04379, "volume": 14611.0, "quote_volume": 639.58471, "trades": 21, "taker_buy_volume": 5942.0, "taker_buy_quote": 260.14258}, {"ts": 1772692140000, "open": 0.04376, "high": 0.04382, "low": 0.04376, "close": 0.04381, "volume": 41214.0, "quote_volume": 1804.7483, "trades": 47, "taker_buy_volume": 38474.0, "taker_buy_quote": 1684.7089}, {"ts": 1772692200000, "open": 0.0438, "high": 0.04383, "low": 0.04379, "close": 0.04383, "volume": 20942.0, "quote_volume": 917.71926, "trades": 11, "taker_buy_volume": 20131.0, "taker_buy_quote": 882.20557}, {"ts": 1772692260000, "open": 0.04386, "high": 0.04386, "low": 0.04385, "close": 0.04385, "volume": 4346.0, "quote_volume": 190.57474, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 11.57904}, {"ts": 1772692320000, "open": 0.04385, "high": 0.04385, "low": 0.04384, "close": 0.04384, "volume": 3121.0, "quote_volume": 136.82652, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 8.2438}, {"ts": 1772692380000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 231.0, "quote_volume": 10.12473, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.12473}, {"ts": 1772692440000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04382, "volume": 12462.0, "quote_volume": 546.0996, "trades": 10, "taker_buy_volume": 5477.0, "taker_buy_quote": 240.00812}, {"ts": 1772692500000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692560000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 1302.0, "quote_volume": 57.06666, "trades": 3, "taker_buy_volume": 203.0, "taker_buy_quote": 8.89749}, {"ts": 1772692620000, "open": 0.04384, "high": 0.04385, "low": 0.04382, "close": 0.04382, "volume": 4857.0, "quote_volume": 212.91736, "trades": 6, "taker_buy_volume": 412.0, "taker_buy_quote": 18.06406}, {"ts": 1772692680000, "open": 0.04382, "high": 0.04385, "low": 0.04382, "close": 0.04385, "volume": 8196.0, "quote_volume": 359.26353, "trades": 12, "taker_buy_volume": 3091.0, "taker_buy_quote": 135.49073}, {"ts": 1772692740000, "open": 0.04385, "high": 0.04386, "low": 0.04384, "close": 0.04386, "volume": 15983.0, "quote_volume": 700.85342, "trades": 18, "taker_buy_volume": 6420.0, "taker_buy_quote": 281.56286}, {"ts": 1772692800000, "open": 0.0439, "high": 0.0439, "low": 0.04388, "close": 0.04389, "volume": 18091.0, "quote_volume": 793.92966, "trades": 9, "taker_buy_volume": 9984.0, "taker_buy_quote": 438.13963}, {"ts": 1772692860000, "open": 0.04389, "high": 0.0439, "low": 0.04389, "close": 0.04389, "volume": 15831.0, "quote_volume": 694.8789, "trades": 6, "taker_buy_volume": 13667.0, "taker_buy_quote": 599.90094}, {"ts": 1772692920000, "open": 0.04389, "high": 0.04393, "low": 0.04389, "close": 0.04393, "volume": 8154.0, "quote_volume": 357.98908, "trades": 7, "taker_buy_volume": 7107.0, "taker_buy_quote": 311.99437}, {"ts": 1772692980000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 429.0, "quote_volume": 18.83739, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 18.83739}, {"ts": 1772693040000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 892.0, "quote_volume": 39.1588, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 9.3507}, {"ts": 1772693100000, "open": 0.0439, "high": 0.0439, "low": 0.04384, "close": 0.04384, "volume": 24116.0, "quote_volume": 1057.72631, "trades": 12, "taker_buy_volume": 1421.0, "taker_buy_quote": 62.31254}, {"ts": 1772693160000, "open": 0.04386, "high": 0.04387, "low": 0.04386, "close": 0.04386, "volume": 12068.0, "quote_volume": 529.31566, "trades": 29, "taker_buy_volume": 12068.0, "taker_buy_quote": 529.31566}, {"ts": 1772693220000, "open": 0.04387, "high": 0.04392, "low": 0.04387, "close": 0.04392, "volume": 13906.0, "quote_volume": 610.44567, "trades": 14, "taker_buy_volume": 13719.0, "taker_buy_quote": 602.23637}, {"ts": 1772693280000, "open": 0.04393, "high": 0.04398, "low": 0.04393, "close": 0.04396, "volume": 36136.0, "quote_volume": 1588.69855, "trades": 25, "taker_buy_volume": 17846.0, "taker_buy_quote": 784.6255}, {"ts": 1772693340000, "open": 0.04396, "high": 0.04398, "low": 0.04394, "close": 0.04398, "volume": 21029.0, "quote_volume": 924.32792, "trades": 16, "taker_buy_volume": 15895.0, "taker_buy_quote": 698.68862}, {"ts": 1772693400000, "open": 0.044, "high": 0.04413, "low": 0.044, "close": 0.04412, "volume": 30649.0, "quote_volume": 1351.45476, "trades": 24, "taker_buy_volume": 23141.0, "taker_buy_quote": 1020.44085}, {"ts": 1772693460000, "open": 0.04414, "high": 0.04419, "low": 0.0441, "close": 0.0441, "volume": 81203.0, "quote_volume": 3585.66422, "trades": 51, "taker_buy_volume": 38793.0, "taker_buy_quote": 1712.94647}, {"ts": 1772693520000, "open": 0.04409, "high": 0.04409, "low": 0.04407, "close": 0.04407, "volume": 13017.0, "quote_volume": 573.7127, "trades": 7, "taker_buy_volume": 3947.0, "taker_buy_quote": 173.9978}, {"ts": 1772693580000, "open": 0.04403, "high": 0.04406, "low": 0.04403, "close": 0.04406, "volume": 9381.0, "quote_volume": 413.17322, "trades": 11, "taker_buy_volume": 9381.0, "taker_buy_quote": 413.17322}, {"ts": 1772693640000, "open": 0.04407, "high": 0.04407, "low": 0.04405, "close": 0.04405, "volume": 3645.0, "quote_volume": 160.59301, "trades": 6, "taker_buy_volume": 510.0, "taker_buy_quote": 22.4757}, {"ts": 1772693700000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 597.0, "quote_volume": 26.29785, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 12.8626}, {"ts": 1772693760000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 518.0, "quote_volume": 22.82308, "trades": 3, "taker_buy_volume": 518.0, "taker_buy_quote": 22.82308}, {"ts": 1772693820000, "open": 0.04406, "high": 0.04407, "low": 0.04406, "close": 0.04407, "volume": 1557.0, "quote_volume": 68.6034, "trades": 7, "taker_buy_volume": 1557.0, "taker_buy_quote": 68.6034}, {"ts": 1772693880000, "open": 0.04407, "high": 0.04408, "low": 0.04406, "close": 0.04406, "volume": 13249.0, "quote_volume": 583.91158, "trades": 16, "taker_buy_volume": 4528.0, "taker_buy_quote": 199.54896}, {"ts": 1772693940000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 1015.0, "quote_volume": 44.7006, "trades": 2, "taker_buy_volume": 1015.0, "taker_buy_quote": 44.7006}, {"ts": 1772694000000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 2935.0, "quote_volume": 129.2574, "trades": 7, "taker_buy_volume": 1631.0, "taker_buy_quote": 71.82924}, {"ts": 1772694060000, "open": 0.04406, "high": 0.04409, "low": 0.04406, "close": 0.04407, "volume": 22342.0, "quote_volume": 984.59067, "trades": 15, "taker_buy_volume": 7791.0, "taker_buy_quote": 343.34405}, {"ts": 1772694120000, "open": 0.04406, "high": 0.04406, "low": 0.04404, "close": 0.04405, "volume": 16002.0, "quote_volume": 704.84477, "trades": 12, "taker_buy_volume": 12664.0, "taker_buy_quote": 557.80587}, {"ts": 1772694180000, "open": 0.04406, "high": 0.04412, "low": 0.04406, "close": 0.04412, "volume": 22019.0, "quote_volume": 970.89011, "trades": 16, "taker_buy_volume": 20957.0, "taker_buy_quote": 924.04529}, {"ts": 1772694240000, "open": 0.04411, "high": 0.04411, "low": 0.04407, "close": 0.04407, "volume": 14296.0, "quote_volume": 630.14998, "trades": 11, "taker_buy_volume": 11371.0, "taker_buy_quote": 501.18673}, {"ts": 1772694300000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 445.0, "quote_volume": 19.60225, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 19.60225}, {"ts": 1772694360000, "open": 0.04404, "high": 0.04405, "low": 0.04401, "close": 0.04403, "volume": 27599.0, "quote_volume": 1215.07841, "trades": 18, "taker_buy_volume": 14298.0, "taker_buy_quote": 629.34279}, {"ts": 1772694420000, "open": 0.04405, "high": 0.04407, "low": 0.04405, "close": 0.04407, "volume": 9281.0, "quote_volume": 408.96749, "trades": 11, "taker_buy_volume": 2586.0, "taker_buy_quote": 113.93614}, {"ts": 1772694480000, "open": 0.04407, "high": 0.04407, "low": 0.04406, "close": 0.04406, "volume": 716.0, "quote_volume": 31.54916, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 19.08018}, {"ts": 1772694540000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 465.0, "quote_volume": 20.4879, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 20.4879}, {"ts": 1772694600000, "open": 0.04406, "high": 0.04409, "low": 0.04406, "close": 0.04409, "volume": 13504.0, "quote_volume": 595.30119, "trades": 19, "taker_buy_volume": 9464.0, "taker_buy_quote": 417.17759}, {"ts": 1772694660000, "open": 0.04408, "high": 0.04408, "low": 0.04406, "close": 0.04407, "volume": 10962.0, "quote_volume": 483.08124, "trades": 11, "taker_buy_volume": 2598.0, "taker_buy_quote": 114.47976}, {"ts": 1772694720000, "open": 0.04407, "high": 0.04412, "low": 0.04407, "close": 0.04412, "volume": 19789.0, "quote_volume": 872.65266, "trades": 16, "taker_buy_volume": 19789.0, "taker_buy_quote": 872.65266}, {"ts": 1772694780000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 1525.0, "quote_volume": 67.29825, "trades": 4, "taker_buy_volume": 214.0, "taker_buy_quote": 9.44382}, {"ts": 1772694840000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 2273.0, "quote_volume": 100.28476, "trades": 7, "taker_buy_volume": 412.0, "taker_buy_quote": 18.17744}, {"ts": 1772694900000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694960000, "open": 0.04413, "high": 0.04413, "low": 0.04411, "close": 0.04411, "volume": 3016.0, "quote_volume": 133.0387, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 6.48711}, {"ts": 1772695020000, "open": 0.04406, "high": 0.04406, "low": 0.04405, "close": 0.04405, "volume": 661.0, "quote_volume": 29.12201, "trades": 4, "taker_buy_volume": 661.0, "taker_buy_quote": 29.12201}, {"ts": 1772695080000, "open": 0.04405, "high": 0.04406, "low": 0.04405, "close": 0.04406, "volume": 3730.0, "quote_volume": 164.30938, "trades": 7, "taker_buy_volume": 3730.0, "taker_buy_quote": 164.30938}, {"ts": 1772695140000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 2425.0, "quote_volume": 106.86975, "trades": 6, "taker_buy_volume": 2425.0, "taker_buy_quote": 106.86975}, {"ts": 1772695200000, "open": 0.04408, "high": 0.04408, "low": 0.04407, "close": 0.04407, "volume": 2915.0, "quote_volume": 128.46882, "trades": 4, "taker_buy_volume": 477.0, "taker_buy_quote": 21.02616}, {"ts": 1772695260000, "open": 0.04406, "high": 0.04406, "low": 0.04405, "close": 0.04405, "volume": 2330.0, "quote_volume": 102.65719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695320000, "open": 0.04404, "high": 0.04405, "low": 0.04404, "close": 0.04405, "volume": 5148.0, "quote_volume": 226.73087, "trades": 6, "taker_buy_volume": 3853.0, "taker_buy_quote": 169.68612}, {"ts": 1772695380000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 2717.0, "quote_volume": 119.62951, "trades": 5, "taker_buy_volume": 446.0, "taker_buy_quote": 19.63738}, {"ts": 1772695440000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695500000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695560000, "open": 0.04404, "high": 0.04404, "low": 0.04396, "close": 0.04402, "volume": 43425.0, "quote_volume": 1910.52512, "trades": 21, "taker_buy_volume": 20296.0, "taker_buy_quote": 893.16715}, {"ts": 1772695620000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 2144.0, "quote_volume": 94.40032, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 10.17093}, {"ts": 1772695680000, "open": 0.04402, "high": 0.04402, "low": 0.04401, "close": 0.04401, "volume": 9882.0, "quote_volume": 434.93357, "trades": 3, "taker_buy_volume": 7207.0, "taker_buy_quote": 317.18007}, {"ts": 1772695740000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 231.0, "quote_volume": 10.16862, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 10.16862}, {"ts": 1772695800000, "open": 0.04402, "high": 0.04402, "low": 0.04398, "close": 0.04402, "volume": 12100.0, "quote_volume": 532.27195, "trades": 23, "taker_buy_volume": 9012.0, "taker_buy_quote": 396.3662}, {"ts": 1772695860000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 1083.0, "quote_volume": 47.67366, "trades": 2, "taker_buy_volume": 1083.0, "taker_buy_quote": 47.67366}, {"ts": 1772695920000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 992.0, "quote_volume": 43.66784, "trades": 2, "taker_buy_volume": 992.0, "taker_buy_quote": 43.66784}, {"ts": 1772695980000, "open": 0.04403, "high": 0.04403, "low": 0.04401, "close": 0.04401, "volume": 7234.0, "quote_volume": 318.39492, "trades": 5, "taker_buy_volume": 3336.0, "taker_buy_quote": 146.82361}, {"ts": 1772696040000, "open": 0.04401, "high": 0.04401, "low": 0.04397, "close": 0.04399, "volume": 9043.0, "quote_volume": 397.76338, "trades": 7, "taker_buy_volume": 2155.0, "taker_buy_quote": 94.76195}, {"ts": 1772696100000, "open": 0.04399, "high": 0.044, "low": 0.04399, "close": 0.04399, "volume": 16452.0, "quote_volume": 723.77974, "trades": 8, "taker_buy_volume": 12544.0, "taker_buy_quote": 551.86682}, {"ts": 1772696160000, "open": 0.04397, "high": 0.04398, "low": 0.04397, "close": 0.04398, "volume": 7834.0, "quote_volume": 344.47254, "trades": 21, "taker_buy_volume": 6938.0, "taker_buy_quote": 305.06646}, {"ts": 1772696220000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 197.0, "quote_volume": 8.66603, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.66603}, {"ts": 1772696280000, "open": 0.04398, "high": 0.04398, "low": 0.04393, "close": 0.04393, "volume": 27790.0, "quote_volume": 1221.37597, "trades": 13, "taker_buy_volume": 5078.0, "taker_buy_quote": 223.10249}, {"ts": 1772696340000, "open": 0.04394, "high": 0.04398, "low": 0.04394, "close": 0.04398, "volume": 7745.0, "quote_volume": 340.46577, "trades": 18, "taker_buy_volume": 7745.0, "taker_buy_quote": 340.46577}, {"ts": 1772696400000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 1954.0, "quote_volume": 85.93692, "trades": 4, "taker_buy_volume": 1954.0, "taker_buy_quote": 85.93692}, {"ts": 1772696460000, "open": 0.04399, "high": 0.04399, "low": 0.04397, "close": 0.04397, "volume": 863.0, "quote_volume": 37.95047, "trades": 3, "taker_buy_volume": 602.0, "taker_buy_quote": 26.4743}, {"ts": 1772696520000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 5672.0, "quote_volume": 249.45456, "trades": 8, "taker_buy_volume": 4688.0, "taker_buy_quote": 206.17824}, {"ts": 1772696580000, "open": 0.04398, "high": 0.04399, "low": 0.04398, "close": 0.04399, "volume": 4166.0, "quote_volume": 183.22248, "trades": 5, "taker_buy_volume": 3054.0, "taker_buy_quote": 134.31672}, {"ts": 1772696640000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 591.0, "quote_volume": 25.99809, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 25.99809}, {"ts": 1772696700000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696760000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696820000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 1088.0, "quote_volume": 47.83936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696880000, "open": 0.04396, "high": 0.04396, "low": 0.04395, "close": 0.04395, "volume": 2815.0, "quote_volume": 123.72613, "trades": 2, "taker_buy_volume": 2127.0, "taker_buy_quote": 93.48165}, {"ts": 1772696940000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 1378.0, "quote_volume": 60.54932, "trades": 4, "taker_buy_volume": 1378.0, "taker_buy_quote": 60.54932}, {"ts": 1772697000000, "open": 0.04394, "high": 0.04395, "low": 0.04382, "close": 0.04382, "volume": 101515.0, "quote_volume": 4455.98855, "trades": 112, "taker_buy_volume": 51595.0, "taker_buy_quote": 2265.26322}, {"ts": 1772697060000, "open": 0.04383, "high": 0.04384, "low": 0.04381, "close": 0.04381, "volume": 9313.0, "quote_volume": 408.04025, "trades": 10, "taker_buy_volume": 5311.0, "taker_buy_quote": 232.69979}, {"ts": 1772697120000, "open": 0.04376, "high": 0.04378, "low": 0.04369, "close": 0.04369, "volume": 65626.0, "quote_volume": 2869.29115, "trades": 31, "taker_buy_volume": 37205.0, "taker_buy_quote": 1626.72435}, {"ts": 1772697180000, "open": 0.04368, "high": 0.04369, "low": 0.04365, "close": 0.04365, "volume": 13566.0, "quote_volume": 592.44056, "trades": 6, "taker_buy_volume": 5843.0, "taker_buy_quote": 255.19764}, {"ts": 1772697240000, "open": 0.04363, "high": 0.04363, "low": 0.04362, "close": 0.04362, "volume": 22712.0, "quote_volume": 990.82562, "trades": 8, "taker_buy_volume": 8326.0, "taker_buy_quote": 363.23978}, {"ts": 1772697300000, "open": 0.04361, "high": 0.04368, "low": 0.04361, "close": 0.04368, "volume": 35589.0, "quote_volume": 1553.76906, "trades": 30, "taker_buy_volume": 27539.0, "taker_buy_quote": 1202.19836}, {"ts": 1772697360000, "open": 0.04367, "high": 0.04368, "low": 0.04367, "close": 0.04368, "volume": 7268.0, "quote_volume": 317.42606, "trades": 5, "taker_buy_volume": 3122.0, "taker_buy_quote": 136.33774}, {"ts": 1772697420000, "open": 0.04367, "high": 0.04368, "low": 0.04363, "close": 0.04367, "volume": 29936.0, "quote_volume": 1306.89993, "trades": 13, "taker_buy_volume": 11404.0, "taker_buy_quote": 497.72887}, {"ts": 1772697480000, "open": 0.04365, "high": 0.04365, "low": 0.04364, "close": 0.04364, "volume": 6367.0, "quote_volume": 277.85768, "trades": 6, "taker_buy_volume": 747.0, "taker_buy_quote": 32.60088}, {"ts": 1772697540000, "open": 0.04365, "high": 0.04367, "low": 0.04365, "close": 0.04367, "volume": 7178.0, "quote_volume": 313.39552, "trades": 4, "taker_buy_volume": 6547.0, "taker_buy_quote": 285.83975}, {"ts": 1772697600000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 1139.0, "quote_volume": 49.76291, "trades": 3, "taker_buy_volume": 1139.0, "taker_buy_quote": 49.76291}, {"ts": 1772697660000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697720000, "open": 0.04366, "high": 0.04369, "low": 0.04365, "close": 0.04368, "volume": 24382.0, "quote_volume": 1064.64466, "trades": 25, "taker_buy_volume": 13396.0, "taker_buy_quote": 584.93182}, {"ts": 1772697780000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 146.0, "quote_volume": 6.37728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697840000, "open": 0.04366, "high": 0.04368, "low": 0.04366, "close": 0.04368, "volume": 2697.0, "quote_volume": 117.77012, "trades": 5, "taker_buy_volume": 2065.0, "taker_buy_quote": 90.177}, {"ts": 1772697900000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 2402.0, "quote_volume": 104.8473, "trades": 4, "taker_buy_volume": 1434.0, "taker_buy_quote": 62.5941}, {"ts": 1772697960000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.04365, "high": 0.04367, "low": 0.04364, "close": 0.04364, "volume": 17887.0, "quote_volume": 780.9065, "trades": 11, "taker_buy_volume": 11959.0, "taker_buy_quote": 522.03074}, {"ts": 1772698080000, "open": 0.04366, "high": 0.04375, "low": 0.04366, "close": 0.04372, "volume": 16194.0, "quote_volume": 708.06043, "trades": 24, "taker_buy_volume": 11805.0, "taker_buy_quote": 516.20551}, {"ts": 1772698140000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 162.0, "quote_volume": 7.08264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698200000, "open": 0.0437, "high": 0.04371, "low": 0.0437, "close": 0.04371, "volume": 1495.0, "quote_volume": 65.33461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698260000, "open": 0.04368, "high": 0.04368, "low": 0.04366, "close": 0.04368, "volume": 4288.0, "quote_volume": 187.27304, "trades": 9, "taker_buy_volume": 2781.0, "taker_buy_quote": 121.46084}, {"ts": 1772698320000, "open": 0.04367, "high": 0.04367, "low": 0.04366, "close": 0.04366, "volume": 6618.0, "quote_volume": 288.951, "trades": 5, "taker_buy_volume": 5706.0, "taker_buy_quote": 249.12396}, {"ts": 1772698380000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 1516.0, "quote_volume": 66.20372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.04364, "high": 0.04365, "low": 0.04364, "close": 0.04365, "volume": 7070.0, "quote_volume": 308.5381, "trades": 4, "taker_buy_volume": 6740.0, "taker_buy_quote": 294.1336}, {"ts": 1772698560000, "open": 0.04366, "high": 0.04369, "low": 0.04366, "close": 0.04369, "volume": 13040.0, "quote_volume": 569.59135, "trades": 10, "taker_buy_volume": 3230.0, "taker_buy_quote": 141.034}, {"ts": 1772698620000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 741.0, "quote_volume": 32.36688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698680000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698740000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 1445.0, "quote_volume": 63.10315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698800000, "open": 0.04361, "high": 0.04366, "low": 0.04361, "close": 0.04366, "volume": 12912.0, "quote_volume": 563.4998, "trades": 9, "taker_buy_volume": 12912.0, "taker_buy_quote": 563.4998}, {"ts": 1772698860000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 3564.0, "quote_volume": 155.60424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 1520.0, "quote_volume": 66.348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 1953.0, "quote_volume": 85.26798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 5262.0, "quote_volume": 229.52844, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699100000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699160000, "open": 0.0436, "high": 0.0436, "low": 0.04354, "close": 0.04354, "volume": 19767.0, "quote_volume": 861.57381, "trades": 6, "taker_buy_volume": 7767.0, "taker_buy_quote": 338.37381}, {"ts": 1772699220000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 1315.0, "quote_volume": 57.2551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699280000, "open": 0.04354, "high": 0.04361, "low": 0.04354, "close": 0.04361, "volume": 4143.0, "quote_volume": 180.57762, "trades": 5, "taker_buy_volume": 3398.0, "taker_buy_quote": 148.14032}, {"ts": 1772699340000, "open": 0.0436, "high": 0.0436, "low": 0.04357, "close": 0.0436, "volume": 25413.0, "quote_volume": 1107.74409, "trades": 13, "taker_buy_volume": 3792.0, "taker_buy_quote": 165.3312}, {"ts": 1772699400000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 4846.0, "quote_volume": 211.18868, "trades": 2, "taker_buy_volume": 4846.0, "taker_buy_quote": 211.18868}, {"ts": 1772699460000, "open": 0.04358, "high": 0.04366, "low": 0.04358, "close": 0.04366, "volume": 22692.0, "quote_volume": 990.21545, "trades": 24, "taker_buy_volume": 22418.0, "taker_buy_quote": 978.27453}, {"ts": 1772699520000, "open": 0.04365, "high": 0.04375, "low": 0.04365, "close": 0.04375, "volume": 18358.0, "quote_volume": 802.13799, "trades": 20, "taker_buy_volume": 7600.0, "taker_buy_quote": 332.28257}, {"ts": 1772699580000, "open": 0.04373, "high": 0.04376, "low": 0.04373, "close": 0.04375, "volume": 8440.0, "quote_volume": 369.30107, "trades": 9, "taker_buy_volume": 7803.0, "taker_buy_quote": 341.4388}, {"ts": 1772699640000, "open": 0.04372, "high": 0.04378, "low": 0.0437, "close": 0.04378, "volume": 20182.0, "quote_volume": 882.84117, "trades": 26, "taker_buy_volume": 14856.0, "taker_buy_quote": 649.99569}, {"ts": 1772699700000, "open": 0.04374, "high": 0.04377, "low": 0.04374, "close": 0.04377, "volume": 2263.0, "quote_volume": 99.02989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699760000, "open": 0.04373, "high": 0.04376, "low": 0.04372, "close": 0.04376, "volume": 32980.0, "quote_volume": 1442.74031, "trades": 16, "taker_buy_volume": 19117.0, "taker_buy_quote": 836.34576}, {"ts": 1772699820000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 1303.0, "quote_volume": 56.95413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "open": 0.04369, "high": 0.0437, "low": 0.04369, "close": 0.04369, "volume": 3279.0, "quote_volume": 143.28706, "trades": 5, "taker_buy_volume": 1601.0, "taker_buy_quote": 69.9637}, {"ts": 1772699940000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 1533.0, "quote_volume": 66.96144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 0.04362, "high": 0.04363, "low": 0.04361, "close": 0.04362, "volume": 9345.0, "quote_volume": 407.61119, "trades": 16, "taker_buy_volume": 4375.0, "taker_buy_quote": 190.81979}, {"ts": 1772700060000, "open": 0.04364, "high": 0.04364, "low": 0.04363, "close": 0.04363, "volume": 1261.0, "quote_volume": 55.027, "trades": 3, "taker_buy_volume": 957.0, "taker_buy_quote": 41.76348}, {"ts": 1772700120000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 731.0, "quote_volume": 31.89353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700180000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700240000, "open": 0.04366, "high": 0.04376, "low": 0.04366, "close": 0.04374, "volume": 44879.0, "quote_volume": 1962.54372, "trades": 29, "taker_buy_volume": 22060.0, "taker_buy_quote": 964.76469}, {"ts": 1772700300000, "open": 0.04373, "high": 0.04377, "low": 0.04373, "close": 0.04377, "volume": 6912.0, "quote_volume": 302.49676, "trades": 8, "taker_buy_volume": 6309.0, "taker_buy_quote": 276.12757}, {"ts": 1772700360000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 4388.0, "quote_volume": 192.01888, "trades": 4, "taker_buy_volume": 4061.0, "taker_buy_quote": 177.70936}, {"ts": 1772700420000, "open": 0.04375, "high": 0.04375, "low": 0.04369, "close": 0.04369, "volume": 9529.0, "quote_volume": 416.37398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700480000, "open": 0.04367, "high": 0.04369, "low": 0.04367, "close": 0.04369, "volume": 1908.0, "quote_volume": 83.3483, "trades": 4, "taker_buy_volume": 1297.0, "taker_buy_quote": 56.66593}, {"ts": 1772700540000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 3915.0, "quote_volume": 171.1638, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700600000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700660000, "open": 0.04366, "high": 0.04368, "low": 0.04366, "close": 0.04368, "volume": 1829.0, "quote_volume": 79.8788, "trades": 4, "taker_buy_volume": 1233.0, "taker_buy_quote": 53.85744}, {"ts": 1772700720000, "open": 0.04371, "high": 0.04374, "low": 0.04371, "close": 0.04374, "volume": 1300.0, "quote_volume": 56.83179, "trades": 3, "taker_buy_volume": 1007.0, "taker_buy_quote": 44.01597}, {"ts": 1772700780000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 264.0, "quote_volume": 11.54472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700840000, "open": 0.04373, "high": 0.04373, "low": 0.04367, "close": 0.0437, "volume": 5288.0, "quote_volume": 231.15166, "trades": 14, "taker_buy_volume": 1103.0, "taker_buy_quote": 48.2011}, {"ts": 1772700900000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 5850.0, "quote_volume": 255.7035, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700960000, "open": 0.04373, "high": 0.04378, "low": 0.04373, "close": 0.04376, "volume": 7017.0, "quote_volume": 307.02652, "trades": 11, "taker_buy_volume": 3402.0, "taker_buy_quote": 148.83412}, {"ts": 1772701020000, "open": 0.04373, "high": 0.04375, "low": 0.04373, "close": 0.04373, "volume": 9280.0, "quote_volume": 405.93933, "trades": 10, "taker_buy_volume": 8641.0, "taker_buy_quote": 377.99586}, {"ts": 1772701080000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 1003.0, "quote_volume": 43.87122, "trades": 2, "taker_buy_volume": 1003.0, "taker_buy_quote": 43.87122}, {"ts": 1772701140000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 4193.0, "quote_volume": 183.44375, "trades": 4, "taker_buy_volume": 3903.0, "taker_buy_quote": 170.75625}, {"ts": 1772701200000, "open": 0.04376, "high": 0.04376, "low": 0.04368, "close": 0.04375, "volume": 24313.0, "quote_volume": 1062.96043, "trades": 20, "taker_buy_volume": 12009.0, "taker_buy_quote": 525.2791}, {"ts": 1772701260000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701320000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 1641.0, "quote_volume": 71.79375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701380000, "open": 0.04376, "high": 0.04395, "low": 0.04375, "close": 0.04388, "volume": 61188.0, "quote_volume": 2683.69469, "trades": 28, "taker_buy_volume": 53386.0, "taker_buy_quote": 2341.61507}, {"ts": 1772701440000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04382, "volume": 5976.0, "quote_volume": 261.89757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.04382, "high": 0.04387, "low": 0.0438, "close": 0.0438, "volume": 15748.0, "quote_volume": 690.26554, "trades": 11, "taker_buy_volume": 2464.0, "taker_buy_quote": 107.96088}, {"ts": 1772701560000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 4507.0, "quote_volume": 197.4066, "trades": 1, "taker_buy_volume": 4507.0, "taker_buy_quote": 197.4066}, {"ts": 1772701620000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701680000, "open": 0.04379, "high": 0.04384, "low": 0.04379, "close": 0.04384, "volume": 25913.0, "quote_volume": 1135.85455, "trades": 10, "taker_buy_volume": 24204.0, "taker_buy_quote": 1060.96445}, {"ts": 1772701740000, "open": 0.04383, "high": 0.04383, "low": 0.04381, "close": 0.04382, "volume": 2620.0, "quote_volume": 114.80456, "trades": 6, "taker_buy_volume": 2076.0, "taker_buy_quote": 90.96104}, {"ts": 1772701800000, "open": 0.04383, "high": 0.04384, "low": 0.04383, "close": 0.04384, "volume": 1671.0, "quote_volume": 73.25057, "trades": 5, "taker_buy_volume": 1064.0, "taker_buy_quote": 46.64576}, {"ts": 1772701860000, "open": 0.04384, "high": 0.04387, "low": 0.04384, "close": 0.04387, "volume": 2300.0, "quote_volume": 100.8822, "trades": 6, "taker_buy_volume": 1991.0, "taker_buy_quote": 87.33564}, {"ts": 1772701920000, "open": 0.04389, "high": 0.04397, "low": 0.04389, "close": 0.04393, "volume": 24926.0, "quote_volume": 1094.95356, "trades": 26, "taker_buy_volume": 18427.0, "taker_buy_quote": 809.51351}, {"ts": 1772701980000, "open": 0.04384, "high": 0.04387, "low": 0.04384, "close": 0.04385, "volume": 3931.0, "quote_volume": 172.43671, "trades": 3, "taker_buy_volume": 3273.0, "taker_buy_quote": 143.58651}, {"ts": 1772702040000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702100000, "open": 0.04386, "high": 0.04387, "low": 0.04385, "close": 0.04387, "volume": 4496.0, "quote_volume": 197.22062, "trades": 4, "taker_buy_volume": 4177.0, "taker_buy_quote": 183.23247}, {"ts": 1772702160000, "open": 0.04386, "high": 0.04386, "low": 0.04385, "close": 0.04385, "volume": 2397.0, "quote_volume": 105.11195, "trades": 4, "taker_buy_volume": 1275.0, "taker_buy_quote": 55.90875}, {"ts": 1772702220000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702280000, "open": 0.04383, "high": 0.04383, "low": 0.04381, "close": 0.04381, "volume": 1597.0, "quote_volume": 69.99137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702340000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 2954.0, "quote_volume": 129.3852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702400000, "open": 0.0438, "high": 0.0438, "low": 0.04376, "close": 0.04377, "volume": 17718.0, "quote_volume": 775.90643, "trades": 11, "taker_buy_volume": 7200.0, "taker_buy_quote": 315.23767}, {"ts": 1772702460000, "open": 0.04376, "high": 0.04386, "low": 0.04376, "close": 0.04382, "volume": 15807.0, "quote_volume": 692.43449, "trades": 13, "taker_buy_volume": 14942.0, "taker_buy_quote": 654.53913}, {"ts": 1772702520000, "open": 0.04382, "high": 0.04385, "low": 0.04382, "close": 0.04385, "volume": 7488.0, "quote_volume": 328.27206, "trades": 7, "taker_buy_volume": 3892.0, "taker_buy_quote": 170.60339}, {"ts": 1772702580000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04383, "volume": 5509.0, "quote_volume": 241.42009, "trades": 14, "taker_buy_volume": 4979.0, "taker_buy_quote": 218.19019}, {"ts": 1772702640000, "open": 0.04381, "high": 0.04383, "low": 0.04381, "close": 0.04383, "volume": 1371.0, "quote_volume": 60.07799, "trades": 3, "taker_buy_volume": 1130.0, "taker_buy_quote": 49.51978}, {"ts": 1772702700000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 1051.0, "quote_volume": 46.07584, "trades": 2, "taker_buy_volume": 1051.0, "taker_buy_quote": 46.07584}, {"ts": 1772702760000, "open": 0.04384, "high": 0.04385, "low": 0.04382, "close": 0.04382, "volume": 1505.0, "quote_volume": 65.9855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702820000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 530.0, "quote_volume": 23.2299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.04379, "high": 0.0438, "low": 0.04379, "close": 0.0438, "volume": 2017.0, "quote_volume": 88.33441, "trades": 6, "taker_buy_volume": 2017.0, "taker_buy_quote": 88.33441}, {"ts": 1772702940000, "open": 0.04383, "high": 0.04383, "low": 0.04381, "close": 0.04381, "volume": 846.0, "quote_volume": 37.07386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.04379, "high": 0.04385, "low": 0.04379, "close": 0.04383, "volume": 4769.0, "quote_volume": 209.04293, "trades": 7, "taker_buy_volume": 1064.0, "taker_buy_quote": 46.61384}, {"ts": 1772703060000, "open": 0.0438, "high": 0.04382, "low": 0.0438, "close": 0.04382, "volume": 4053.0, "quote_volume": 177.58643, "trades": 4, "taker_buy_volume": 4053.0, "taker_buy_quote": 177.58643}, {"ts": 1772703120000, "open": 0.04383, "high": 0.04383, "low": 0.04379, "close": 0.04379, "volume": 648.0, "quote_volume": 28.38784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.04379, "high": 0.04379, "low": 0.04378, "close": 0.04378, "volume": 4513.0, "quote_volume": 197.58383, "trades": 5, "taker_buy_volume": 4513.0, "taker_buy_quote": 197.58383}, {"ts": 1772703240000, "open": 0.04379, "high": 0.04384, "low": 0.04379, "close": 0.04384, "volume": 10550.0, "quote_volume": 462.26566, "trades": 28, "taker_buy_volume": 3361.0, "taker_buy_quote": 147.24763}, {"ts": 1772703300000, "open": 0.04383, "high": 0.04385, "low": 0.04379, "close": 0.04385, "volume": 4857.0, "quote_volume": 212.89951, "trades": 15, "taker_buy_volume": 4074.0, "taker_buy_quote": 178.59074}, {"ts": 1772703360000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 1223.0, "quote_volume": 53.64078, "trades": 2, "taker_buy_volume": 1223.0, "taker_buy_quote": 53.64078}, {"ts": 1772703420000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 298.0, "quote_volume": 13.06134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703480000, "open": 0.04378, "high": 0.04378, "low": 0.04373, "close": 0.04373, "volume": 917.0, "quote_volume": 40.12592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703540000, "open": 0.04373, "high": 0.04375, "low": 0.04373, "close": 0.04375, "volume": 431.0, "quote_volume": 18.85161, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.70625}, {"ts": 1772703600000, "open": 0.04375, "high": 0.04375, "low": 0.04373, "close": 0.04373, "volume": 1191.0, "quote_volume": 52.09969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703660000, "open": 0.04373, "high": 0.04375, "low": 0.04373, "close": 0.04375, "volume": 539.0, "quote_volume": 23.57543, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 10.85}, {"ts": 1772703720000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 732.0, "quote_volume": 32.025, "trades": 3, "taker_buy_volume": 732.0, "taker_buy_quote": 32.025}, {"ts": 1772703780000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 1267.0, "quote_volume": 55.41858, "trades": 4, "taker_buy_volume": 670.0, "taker_buy_quote": 29.3058}, {"ts": 1772703840000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 580.0, "quote_volume": 25.375, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 25.375}, {"ts": 1772703900000, "open": 0.04375, "high": 0.04377, "low": 0.04375, "close": 0.04375, "volume": 5172.0, "quote_volume": 226.3335, "trades": 8, "taker_buy_volume": 4889.0, "taker_buy_quote": 213.95225}, {"ts": 1772703960000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 505.0, "quote_volume": 22.09375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704020000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 1180.0, "quote_volume": 51.6313, "trades": 3, "taker_buy_volume": 1180.0, "taker_buy_quote": 51.6313}, {"ts": 1772704080000, "open": 0.04375, "high": 0.04377, "low": 0.04375, "close": 0.04376, "volume": 11847.0, "quote_volume": 518.42984, "trades": 8, "taker_buy_volume": 11847.0, "taker_buy_quote": 518.42984}, {"ts": 1772704140000, "open": 0.04373, "high": 0.04375, "low": 0.04373, "close": 0.04375, "volume": 2266.0, "quote_volume": 99.1202, "trades": 5, "taker_buy_volume": 1363.0, "taker_buy_quote": 59.62593}, {"ts": 1772704200000, "open": 0.04379, "high": 0.04379, "low": 0.04378, "close": 0.04378, "volume": 663.0, "quote_volume": 29.02929, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 29.02929}, {"ts": 1772704260000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 276.0, "quote_volume": 12.06948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 0.04373, "high": 0.04374, "low": 0.04373, "close": 0.04374, "volume": 922.0, "quote_volume": 40.32494, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 11.5911}, {"ts": 1772704380000, "open": 0.04375, "high": 0.0438, "low": 0.04375, "close": 0.0438, "volume": 5229.0, "quote_volume": 228.97015, "trades": 5, "taker_buy_volume": 281.0, "taker_buy_quote": 12.29375}, {"ts": 1772704440000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 621.0, "quote_volume": 27.17156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.04376, "high": 0.04378, "low": 0.04376, "close": 0.04378, "volume": 3040.0, "quote_volume": 133.06664, "trades": 6, "taker_buy_volume": 2160.0, "taker_buy_quote": 94.55784}, {"ts": 1772704560000, "open": 0.04376, "high": 0.0439, "low": 0.04376, "close": 0.04388, "volume": 52475.0, "quote_volume": 2301.36702, "trades": 35, "taker_buy_volume": 45357.0, "taker_buy_quote": 1989.23262}, {"ts": 1772704620000, "open": 0.04386, "high": 0.04387, "low": 0.04385, "close": 0.04387, "volume": 1812.0, "quote_volume": 79.48305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704680000, "open": 0.04392, "high": 0.04392, "low": 0.04391, "close": 0.04391, "volume": 595.0, "quote_volume": 26.12942, "trades": 3, "taker_buy_volume": 595.0, "taker_buy_quote": 26.12942}, {"ts": 1772704740000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 347.0, "quote_volume": 15.23677, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 15.23677}, {"ts": 1772704800000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 590.0, "quote_volume": 25.8892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704860000, "open": 0.04387, "high": 0.04387, "low": 0.04385, "close": 0.04385, "volume": 763.0, "quote_volume": 33.46469, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 23.24298}, {"ts": 1772704920000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 257.0, "quote_volume": 11.26688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704980000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 496.0, "quote_volume": 21.74464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705040000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 645.0, "quote_volume": 28.2897, "trades": 3, "taker_buy_volume": 645.0, "taker_buy_quote": 28.2897}, {"ts": 1772705100000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 304.0, "quote_volume": 13.32736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705160000, "open": 0.04384, "high": 0.0439, "low": 0.04384, "close": 0.04387, "volume": 25242.0, "quote_volume": 1107.99268, "trades": 17, "taker_buy_volume": 1606.0, "taker_buy_quote": 70.44864}, {"ts": 1772705220000, "open": 0.04392, "high": 0.04392, "low": 0.04391, "close": 0.04391, "volume": 3538.0, "quote_volume": 155.35673, "trades": 3, "taker_buy_volume": 613.0, "taker_buy_quote": 26.91998}, {"ts": 1772705280000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 348.0, "quote_volume": 15.2772, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 15.2772}, {"ts": 1772705340000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 518.0, "quote_volume": 22.7143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705400000, "open": 0.04385, "high": 0.04389, "low": 0.04385, "close": 0.04387, "volume": 6026.0, "quote_volume": 264.3628, "trades": 7, "taker_buy_volume": 4236.0, "taker_buy_quote": 185.8406}, {"ts": 1772705460000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 978.0, "quote_volume": 42.91464, "trades": 3, "taker_buy_volume": 978.0, "taker_buy_quote": 42.91464}, {"ts": 1772705520000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 664.0, "quote_volume": 29.1164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705580000, "open": 0.04386, "high": 0.04386, "low": 0.04385, "close": 0.04385, "volume": 1781.0, "quote_volume": 78.09967, "trades": 4, "taker_buy_volume": 530.0, "taker_buy_quote": 23.24332}, {"ts": 1772705640000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 315.0, "quote_volume": 13.81905, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 13.81905}, {"ts": 1772705700000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 615.0, "quote_volume": 26.9739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705760000, "open": 0.04386, "high": 0.04386, "low": 0.04385, "close": 0.04385, "volume": 1129.0, "quote_volume": 49.51278, "trades": 4, "taker_buy_volume": 613.0, "taker_buy_quote": 26.88618}, {"ts": 1772705820000, "open": 0.04381, "high": 0.04386, "low": 0.04381, "close": 0.04385, "volume": 3685.0, "quote_volume": 161.56468, "trades": 6, "taker_buy_volume": 2283.0, "taker_buy_quote": 100.13238}, {"ts": 1772705880000, "open": 0.04382, "high": 0.04383, "low": 0.0438, "close": 0.0438, "volume": 905.0, "quote_volume": 39.65345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "open": 0.04383, "high": 0.04385, "low": 0.04383, "close": 0.04385, "volume": 1479.0, "quote_volume": 64.82955, "trades": 4, "taker_buy_volume": 1479.0, "taker_buy_quote": 64.82955}, {"ts": 1772706000000, "open": 0.04384, "high": 0.04384, "low": 0.04383, "close": 0.04383, "volume": 837.0, "quote_volume": 36.68903, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 14.55488}, {"ts": 1772706060000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04383, "volume": 2859.0, "quote_volume": 125.30024, "trades": 9, "taker_buy_volume": 1238.0, "taker_buy_quote": 54.26154}, {"ts": 1772706120000, "open": 0.04382, "high": 0.04382, "low": 0.04381, "close": 0.04382, "volume": 6741.0, "quote_volume": 295.37345, "trades": 8, "taker_buy_volume": 614.0, "taker_buy_quote": 26.90548}, {"ts": 1772706180000, "open": 0.04385, "high": 0.04388, "low": 0.04384, "close": 0.04386, "volume": 9862.0, "quote_volume": 432.56949, "trades": 14, "taker_buy_volume": 5179.0, "taker_buy_quote": 227.16302}, {"ts": 1772706240000, "open": 0.04387, "high": 0.04387, "low": 0.04384, "close": 0.04384, "volume": 2366.0, "quote_volume": 103.7708, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 11.70528}, {"ts": 1772706300000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 1313.0, "quote_volume": 57.54879, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 15.29667}, {"ts": 1772706360000, "open": 0.04384, "high": 0.04403, "low": 0.04384, "close": 0.04395, "volume": 38264.0, "quote_volume": 1680.07105, "trades": 51, "taker_buy_volume": 24855.0, "taker_buy_quote": 1091.25395}, {"ts": 1772706420000, "open": 0.04395, "high": 0.04398, "low": 0.04393, "close": 0.04398, "volume": 6548.0, "quote_volume": 287.89637, "trades": 10, "taker_buy_volume": 6548.0, "taker_buy_quote": 287.89637}, {"ts": 1772706480000, "open": 0.044, "high": 0.04403, "low": 0.044, "close": 0.04403, "volume": 6684.0, "quote_volume": 294.21151, "trades": 4, "taker_buy_volume": 6684.0, "taker_buy_quote": 294.21151}, {"ts": 1772706540000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 283.0, "quote_volume": 12.44351, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.44351}, {"ts": 1772706600000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 267.0, "quote_volume": 11.73732, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.73732}, {"ts": 1772706660000, "open": 0.04395, "high": 0.04395, "low": 0.04394, "close": 0.04394, "volume": 3893.0, "quote_volume": 171.0681, "trades": 3, "taker_buy_volume": 968.0, "taker_buy_quote": 42.5436}, {"ts": 1772706720000, "open": 0.04393, "high": 0.04403, "low": 0.04391, "close": 0.04403, "volume": 18568.0, "quote_volume": 816.3895, "trades": 31, "taker_buy_volume": 15430.0, "taker_buy_quote": 678.46567}, {"ts": 1772706780000, "open": 0.04404, "high": 0.04408, "low": 0.04403, "close": 0.04403, "volume": 15921.0, "quote_volume": 701.37467, "trades": 17, "taker_buy_volume": 5170.0, "taker_buy_quote": 227.80339}, {"ts": 1772706840000, "open": 0.044, "high": 0.04407, "low": 0.044, "close": 0.04407, "volume": 3671.0, "quote_volume": 161.7102, "trades": 8, "taker_buy_volume": 3176.0, "taker_buy_quote": 139.9176}, {"ts": 1772706900000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 334.0, "quote_volume": 14.71604, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 14.71604}, {"ts": 1772706960000, "open": 0.04406, "high": 0.04407, "low": 0.04403, "close": 0.04403, "volume": 9025.0, "quote_volume": 397.48994, "trades": 8, "taker_buy_volume": 533.0, "taker_buy_quote": 23.47731}, {"ts": 1772707020000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 287.0, "quote_volume": 12.62513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 0.04398, "high": 0.04399, "low": 0.04397, "close": 0.04398, "volume": 8984.0, "quote_volume": 395.12414, "trades": 6, "taker_buy_volume": 1351.0, "taker_buy_quote": 59.42799}, {"ts": 1772707140000, "open": 0.04398, "high": 0.04401, "low": 0.04398, "close": 0.04401, "volume": 1216.0, "quote_volume": 53.48967, "trades": 3, "taker_buy_volume": 333.0, "taker_buy_quote": 14.65533}, {"ts": 1772707200000, "open": 0.04397, "high": 0.04397, "low": 0.04388, "close": 0.04396, "volume": 12906.0, "quote_volume": 566.99064, "trades": 19, "taker_buy_volume": 8031.0, "taker_buy_quote": 352.78156}, {"ts": 1772707260000, "open": 0.04396, "high": 0.04396, "low": 0.04395, "close": 0.04396, "volume": 4397.0, "quote_volume": 193.25351, "trades": 6, "taker_buy_volume": 4397.0, "taker_buy_quote": 193.25351}, {"ts": 1772707320000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 273.0, "quote_volume": 11.99016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707380000, "open": 0.04393, "high": 0.04395, "low": 0.04393, "close": 0.04395, "volume": 2044.0, "quote_volume": 89.81915, "trades": 5, "taker_buy_volume": 267.0, "taker_buy_quote": 11.73198}, {"ts": 1772707440000, "open": 0.04394, "high": 0.04394, "low": 0.04391, "close": 0.04391, "volume": 1079.0, "quote_volume": 47.39849, "trades": 5, "taker_buy_volume": 300.0, "taker_buy_quote": 13.182}, {"ts": 1772707500000, "open": 0.0439, "high": 0.04397, "low": 0.0439, "close": 0.04397, "volume": 15689.0, "quote_volume": 689.28114, "trades": 27, "taker_buy_volume": 15239.0, "taker_buy_quote": 669.52384}, {"ts": 1772707560000, "open": 0.04393, "high": 0.04395, "low": 0.0439, "close": 0.04393, "volume": 1633.0, "quote_volume": 71.74021, "trades": 5, "taker_buy_volume": 1097.0, "taker_buy_quote": 48.20087}, {"ts": 1772707620000, "open": 0.04391, "high": 0.04395, "low": 0.04391, "close": 0.04395, "volume": 5171.0, "quote_volume": 227.20763, "trades": 16, "taker_buy_volume": 5171.0, "taker_buy_quote": 227.20763}, {"ts": 1772707680000, "open": 0.04393, "high": 0.04393, "low": 0.0439, "close": 0.0439, "volume": 486.0, "quote_volume": 21.34188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707740000, "open": 0.0439, "high": 0.0439, "low": 0.04389, "close": 0.0439, "volume": 3507.0, "quote_volume": 153.93437, "trades": 5, "taker_buy_volume": 3204.0, "taker_buy_quote": 140.63267}, {"ts": 1772707800000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 589.0, "quote_volume": 25.85121, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 25.85121}, {"ts": 1772707860000, "open": 0.04389, "high": 0.04394, "low": 0.04389, "close": 0.04394, "volume": 7330.0, "quote_volume": 321.86113, "trades": 14, "taker_buy_volume": 7330.0, "taker_buy_quote": 321.86113}, {"ts": 1772707920000, "open": 0.04394, "high": 0.04404, "low": 0.04394, "close": 0.04402, "volume": 7441.0, "quote_volume": 327.49331, "trades": 9, "taker_buy_volume": 2177.0, "taker_buy_quote": 95.78639}, {"ts": 1772707980000, "open": 0.04397, "high": 0.04397, "low": 0.04395, "close": 0.04395, "volume": 612.0, "quote_volume": 26.90328, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 13.9761}, {"ts": 1772708040000, "open": 0.04395, "high": 0.04396, "low": 0.04393, "close": 0.04396, "volume": 7556.0, "quote_volume": 332.0184, "trades": 11, "taker_buy_volume": 6814.0, "taker_buy_quote": 299.40704}, {"ts": 1772708100000, "open": 0.04393, "high": 0.04396, "low": 0.04391, "close": 0.04396, "volume": 1888.0, "quote_volume": 82.95411, "trades": 5, "taker_buy_volume": 1014.0, "taker_buy_quote": 44.55516}, {"ts": 1772708160000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708220000, "open": 0.04393, "high": 0.04393, "low": 0.0439, "close": 0.0439, "volume": 1526.0, "quote_volume": 67.02754, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708280000, "open": 0.04391, "high": 0.04393, "low": 0.04389, "close": 0.04389, "volume": 5346.0, "quote_volume": 234.8321, "trades": 7, "taker_buy_volume": 4747.0, "taker_buy_quote": 208.53571}, {"ts": 1772708340000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 184.0, "quote_volume": 8.0776, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 8.0776}, {"ts": 1772708400000, "open": 0.0439, "high": 0.04393, "low": 0.04385, "close": 0.04385, "volume": 28270.0, "quote_volume": 1240.28716, "trades": 28, "taker_buy_volume": 1117.0, "taker_buy_quote": 49.0363}, {"ts": 1772708460000, "open": 0.04383, "high": 0.04391, "low": 0.04383, "close": 0.04391, "volume": 6014.0, "quote_volume": 263.97272, "trades": 7, "taker_buy_volume": 5693.0, "taker_buy_quote": 249.90329}, {"ts": 1772708520000, "open": 0.04387, "high": 0.04387, "low": 0.04382, "close": 0.04387, "volume": 29508.0, "quote_volume": 1293.4233, "trades": 16, "taker_buy_volume": 3934.0, "taker_buy_quote": 172.56202}, {"ts": 1772708580000, "open": 0.04384, "high": 0.04387, "low": 0.04384, "close": 0.04384, "volume": 7578.0, "quote_volume": 332.40021, "trades": 6, "taker_buy_volume": 6998.0, "taker_buy_quote": 306.97301}, {"ts": 1772708640000, "open": 0.04386, "high": 0.04386, "low": 0.04385, "close": 0.04385, "volume": 2797.0, "quote_volume": 122.65363, "trades": 3, "taker_buy_volume": 2797.0, "taker_buy_quote": 122.65363}, {"ts": 1772708700000, "open": 0.04382, "high": 0.04382, "low": 0.04378, "close": 0.04379, "volume": 8393.0, "quote_volume": 367.59986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708760000, "open": 0.04379, "high": 0.04379, "low": 0.04376, "close": 0.04376, "volume": 568.0, "quote_volume": 24.86522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708820000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04376, "volume": 2273.0, "quote_volume": 99.45635, "trades": 5, "taker_buy_volume": 2273.0, "taker_buy_quote": 99.45635}, {"ts": 1772708880000, "open": 0.04375, "high": 0.04376, "low": 0.04375, "close": 0.04376, "volume": 540.0, "quote_volume": 23.62777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708940000, "open": 0.04375, "high": 0.04378, "low": 0.04375, "close": 0.04378, "volume": 536.0, "quote_volume": 23.45801, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 11.68926}, {"ts": 1772709000000, "open": 0.04378, "high": 0.04378, "low": 0.04376, "close": 0.04376, "volume": 779.0, "quote_volume": 34.09506, "trades": 4, "taker_buy_volume": 779.0, "taker_buy_quote": 34.09506}, {"ts": 1772709060000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 275.0, "quote_volume": 12.0285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 430.0, "quote_volume": 18.8082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 257.0, "quote_volume": 11.24632, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.24632}, {"ts": 1772709240000, "open": 0.04375, "high": 0.0438, "low": 0.04375, "close": 0.0438, "volume": 6254.0, "quote_volume": 273.7757, "trades": 5, "taker_buy_volume": 6254.0, "taker_buy_quote": 273.7757}, {"ts": 1772709300000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 8847.0, "quote_volume": 387.12015, "trades": 10, "taker_buy_volume": 6064.0, "taker_buy_quote": 265.34159}, {"ts": 1772709360000, "open": 0.04375, "high": 0.04376, "low": 0.04375, "close": 0.04376, "volume": 1789.0, "quote_volume": 78.27176, "trades": 4, "taker_buy_volume": 301.0, "taker_buy_quote": 13.17176}, {"ts": 1772709420000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 3090.0, "quote_volume": 135.1566, "trades": 7, "taker_buy_volume": 518.0, "taker_buy_quote": 22.65732}, {"ts": 1772709480000, "open": 0.04373, "high": 0.04373, "low": 0.04371, "close": 0.04371, "volume": 7892.0, "quote_volume": 345.0338, "trades": 16, "taker_buy_volume": 2416.0, "taker_buy_quote": 105.61482}, {"ts": 1772709540000, "open": 0.04366, "high": 0.04369, "low": 0.04366, "close": 0.04369, "volume": 1393.0, "quote_volume": 60.84369, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 13.15069}, {"ts": 1772709600000, "open": 0.04369, "high": 0.04377, "low": 0.04368, "close": 0.04373, "volume": 5808.0, "quote_volume": 253.77399, "trades": 9, "taker_buy_volume": 5379.0, "taker_buy_quote": 235.01382}, {"ts": 1772709660000, "open": 0.04374, "high": 0.04374, "low": 0.0437, "close": 0.0437, "volume": 568.0, "quote_volume": 24.83486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709720000, "open": 0.04372, "high": 0.04375, "low": 0.04372, "close": 0.04373, "volume": 2552.0, "quote_volume": 111.60762, "trades": 7, "taker_buy_volume": 2254.0, "taker_buy_quote": 98.57608}, {"ts": 1772709780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 235.0, "quote_volume": 10.2695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709840000, "open": 0.04368, "high": 0.04368, "low": 0.04363, "close": 0.04367, "volume": 6009.0, "quote_volume": 262.43779, "trades": 6, "taker_buy_volume": 4811.0, "taker_buy_quote": 210.11523}, {"ts": 1772709900000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 652.0, "quote_volume": 28.4598, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 28.4598}, {"ts": 1772709960000, "open": 0.04363, "high": 0.04365, "low": 0.04363, "close": 0.04365, "volume": 1736.0, "quote_volume": 75.7697, "trades": 4, "taker_buy_volume": 1401.0, "taker_buy_quote": 61.15365}, {"ts": 1772710020000, "open": 0.04365, "high": 0.04368, "low": 0.04364, "close": 0.04364, "volume": 1122.0, "quote_volume": 48.98618, "trades": 4, "taker_buy_volume": 474.0, "taker_buy_quote": 20.70432}, {"ts": 1772710080000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 653.0, "quote_volume": 28.52304, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 28.52304}, {"ts": 1772710140000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 301.0, "quote_volume": 13.13263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710200000, "open": 0.04363, "high": 0.04363, "low": 0.0436, "close": 0.0436, "volume": 12492.0, "quote_volume": 544.85596, "trades": 33, "taker_buy_volume": 868.0, "taker_buy_quote": 37.87084}, {"ts": 1772710260000, "open": 0.0436, "high": 0.04364, "low": 0.0436, "close": 0.04364, "volume": 1829.0, "quote_volume": 79.75576, "trades": 4, "taker_buy_volume": 1829.0, "taker_buy_quote": 79.75576}, {"ts": 1772710320000, "open": 0.04363, "high": 0.04363, "low": 0.04361, "close": 0.04363, "volume": 5016.0, "quote_volume": 218.81005, "trades": 10, "taker_buy_volume": 868.0, "taker_buy_quote": 37.87084}, {"ts": 1772710380000, "open": 0.04363, "high": 0.04363, "low": 0.04361, "close": 0.04361, "volume": 12140.0, "quote_volume": 529.54895, "trades": 37, "taker_buy_volume": 3257.0, "taker_buy_quote": 142.07249}, {"ts": 1772710440000, "open": 0.04363, "high": 0.04364, "low": 0.04354, "close": 0.04354, "volume": 25572.0, "quote_volume": 1114.48997, "trades": 22, "taker_buy_volume": 1387.0, "taker_buy_quote": 60.50596}, {"ts": 1772710500000, "open": 0.0436, "high": 0.04362, "low": 0.04359, "close": 0.04359, "volume": 7631.0, "quote_volume": 332.74825, "trades": 5, "taker_buy_volume": 1991.0, "taker_buy_quote": 86.84742}, {"ts": 1772710560000, "open": 0.0436, "high": 0.04361, "low": 0.0436, "close": 0.0436, "volume": 1374.0, "quote_volume": 59.91431, "trades": 5, "taker_buy_volume": 791.0, "taker_buy_quote": 34.49551}, {"ts": 1772710620000, "open": 0.04356, "high": 0.04356, "low": 0.04353, "close": 0.04353, "volume": 7638.0, "quote_volume": 332.58883, "trades": 7, "taker_buy_volume": 7108.0, "taker_buy_quote": 309.51793}, {"ts": 1772710680000, "open": 0.04353, "high": 0.04353, "low": 0.04345, "close": 0.04345, "volume": 67629.0, "quote_volume": 2941.72214, "trades": 69, "taker_buy_volume": 11410.0, "taker_buy_quote": 496.06298}, {"ts": 1772710740000, "open": 0.04346, "high": 0.04348, "low": 0.04346, "close": 0.04346, "volume": 16175.0, "quote_volume": 703.19066, "trades": 12, "taker_buy_volume": 16175.0, "taker_buy_quote": 703.19066}, {"ts": 1772710800000, "open": 0.04343, "high": 0.04345, "low": 0.04333, "close": 0.0434, "volume": 111383.0, "quote_volume": 4830.66418, "trades": 36, "taker_buy_volume": 17322.0, "taker_buy_quote": 751.88052}, {"ts": 1772710860000, "open": 0.04339, "high": 0.04341, "low": 0.04339, "close": 0.04339, "volume": 2367.0, "quote_volume": 102.72879, "trades": 5, "taker_buy_volume": 1893.0, "taker_buy_quote": 82.16193}, {"ts": 1772710920000, "open": 0.0434, "high": 0.04343, "low": 0.04334, "close": 0.0434, "volume": 6397.0, "quote_volume": 277.45803, "trades": 12, "taker_buy_volume": 4326.0, "taker_buy_quote": 187.61805}, {"ts": 1772710980000, "open": 0.04339, "high": 0.04342, "low": 0.04337, "close": 0.0434, "volume": 5155.0, "quote_volume": 223.6671, "trades": 16, "taker_buy_volume": 5155.0, "taker_buy_quote": 223.6671}, {"ts": 1772711040000, "open": 0.04338, "high": 0.04338, "low": 0.04337, "close": 0.04337, "volume": 607.0, "quote_volume": 26.32852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711100000, "open": 0.04337, "high": 0.04342, "low": 0.04337, "close": 0.04342, "volume": 4535.0, "quote_volume": 196.77358, "trades": 10, "taker_buy_volume": 3759.0, "taker_buy_quote": 163.09518}, {"ts": 1772711160000, "open": 0.04341, "high": 0.04346, "low": 0.04341, "close": 0.04346, "volume": 4314.0, "quote_volume": 187.43026, "trades": 7, "taker_buy_volume": 3996.0, "taker_buy_quote": 173.62588}, {"ts": 1772711220000, "open": 0.04344, "high": 0.04345, "low": 0.04343, "close": 0.04345, "volume": 4904.0, "quote_volume": 213.03263, "trades": 6, "taker_buy_volume": 994.0, "taker_buy_quote": 43.1893}, {"ts": 1772711280000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 335.0, "quote_volume": 14.5591, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 14.5591}, {"ts": 1772711340000, "open": 0.04343, "high": 0.04346, "low": 0.04343, "close": 0.04346, "volume": 2459.0, "quote_volume": 106.82067, "trades": 7, "taker_buy_volume": 1024.0, "taker_buy_quote": 44.48938}, {"ts": 1772711400000, "open": 0.04344, "high": 0.04345, "low": 0.04344, "close": 0.04345, "volume": 518.0, "quote_volume": 22.50427, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 10.21075}, {"ts": 1772711460000, "open": 0.04345, "high": 0.04347, "low": 0.04344, "close": 0.04347, "volume": 10746.0, "quote_volume": 466.91874, "trades": 7, "taker_buy_volume": 10746.0, "taker_buy_quote": 466.91874}, {"ts": 1772711520000, "open": 0.04342, "high": 0.04348, "low": 0.04341, "close": 0.04346, "volume": 5818.0, "quote_volume": 252.69719, "trades": 11, "taker_buy_volume": 4253.0, "taker_buy_quote": 184.7111}, {"ts": 1772711580000, "open": 0.0434, "high": 0.04344, "low": 0.0434, "close": 0.04344, "volume": 4384.0, "quote_volume": 190.41641, "trades": 5, "taker_buy_volume": 4052.0, "taker_buy_quote": 176.00761}, {"ts": 1772711640000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 1128.0, "quote_volume": 49.00032, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 10.16496}, {"ts": 1772711700000, "open": 0.04343, "high": 0.04344, "low": 0.04343, "close": 0.04344, "volume": 1617.0, "quote_volume": 70.23973, "trades": 5, "taker_buy_volume": 1048.0, "taker_buy_quote": 45.52512}, {"ts": 1772711760000, "open": 0.04347, "high": 0.04347, "low": 0.04344, "close": 0.04344, "volume": 5440.0, "quote_volume": 236.36696, "trades": 4, "taker_buy_volume": 537.0, "taker_buy_quote": 23.34054}, {"ts": 1772711820000, "open": 0.04344, "high": 0.04346, "low": 0.04344, "close": 0.04345, "volume": 4228.0, "quote_volume": 183.72532, "trades": 4, "taker_buy_volume": 3978.0, "taker_buy_quote": 172.86282}, {"ts": 1772711880000, "open": 0.04345, "high": 0.04345, "low": 0.04344, "close": 0.04344, "volume": 551.0, "quote_volume": 23.93798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 1534.0, "quote_volume": 66.6523, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 20.37805}, {"ts": 1772712000000, "open": 0.04346, "high": 0.04348, "low": 0.04346, "close": 0.04348, "volume": 7342.0, "quote_volume": 319.1453, "trades": 8, "taker_buy_volume": 4288.0, "taker_buy_quote": 186.39936}, {"ts": 1772712060000, "open": 0.04347, "high": 0.04348, "low": 0.04346, "close": 0.04348, "volume": 4807.0, "quote_volume": 208.9706, "trades": 5, "taker_buy_volume": 3218.0, "taker_buy_quote": 139.88646}, {"ts": 1772712120000, "open": 0.04349, "high": 0.0435, "low": 0.04348, "close": 0.04348, "volume": 2119.0, "quote_volume": 92.14733, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 10.9185}, {"ts": 1772712180000, "open": 0.04346, "high": 0.04347, "low": 0.04346, "close": 0.04346, "volume": 2732.0, "quote_volume": 118.73797, "trades": 6, "taker_buy_volume": 2207.0, "taker_buy_quote": 95.91622}, {"ts": 1772712240000, "open": 0.04348, "high": 0.04348, "low": 0.04347, "close": 0.04347, "volume": 3759.0, "quote_volume": 163.43813, "trades": 5, "taker_buy_volume": 2401.0, "taker_buy_quote": 104.39548}, {"ts": 1772712300000, "open": 0.04347, "high": 0.04347, "low": 0.04346, "close": 0.04347, "volume": 4320.0, "quote_volume": 187.75189, "trades": 5, "taker_buy_volume": 4320.0, "taker_buy_quote": 187.75189}, {"ts": 1772712360000, "open": 0.04345, "high": 0.04351, "low": 0.04345, "close": 0.04349, "volume": 10895.0, "quote_volume": 473.86914, "trades": 9, "taker_buy_volume": 7755.0, "taker_buy_quote": 337.30462}, {"ts": 1772712420000, "open": 0.04349, "high": 0.04352, "low": 0.04349, "close": 0.0435, "volume": 1743.0, "quote_volume": 75.84191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712480000, "open": 0.04352, "high": 0.04352, "low": 0.04351, "close": 0.04351, "volume": 1812.0, "quote_volume": 78.84313, "trades": 4, "taker_buy_volume": 1812.0, "taker_buy_quote": 78.84313}, {"ts": 1772712540000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 268.0, "quote_volume": 11.66336, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.66336}, {"ts": 1772712600000, "open": 0.04348, "high": 0.04348, "low": 0.04346, "close": 0.04346, "volume": 6428.0, "quote_volume": 279.48294, "trades": 6, "taker_buy_volume": 4685.0, "taker_buy_quote": 203.7038}, {"ts": 1772712660000, "open": 0.04349, "high": 0.04349, "low": 0.04345, "close": 0.04348, "volume": 2215.0, "quote_volume": 96.28953, "trades": 5, "taker_buy_volume": 1520.0, "taker_buy_quote": 66.09178}, {"ts": 1772712720000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 249.0, "quote_volume": 10.82652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712780000, "open": 0.04345, "high": 0.04347, "low": 0.04345, "close": 0.04347, "volume": 4659.0, "quote_volume": 202.51332, "trades": 5, "taker_buy_volume": 4151.0, "taker_buy_quote": 180.44072}, {"ts": 1772712840000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1406.0, "quote_volume": 61.161, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 23.3595}, {"ts": 1772712900000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 953.0, "quote_volume": 41.4555, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.3975}, {"ts": 1772712960000, "open": 0.04349, "high": 0.04349, "low": 0.04348, "close": 0.04349, "volume": 1071.0, "quote_volume": 46.5727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713020000, "open": 0.04349, "high": 0.04349, "low": 0.04344, "close": 0.04348, "volume": 31994.0, "quote_volume": 1390.6036, "trades": 8, "taker_buy_volume": 1562.0, "taker_buy_quote": 67.89724}, {"ts": 1772713080000, "open": 0.04347, "high": 0.04347, "low": 0.04346, "close": 0.04346, "volume": 5576.0, "quote_volume": 242.38626, "trades": 6, "taker_buy_volume": 5330.0, "taker_buy_quote": 231.6951}, {"ts": 1772713140000, "open": 0.04346, "high": 0.04353, "low": 0.04346, "close": 0.04353, "volume": 2513.0, "quote_volume": 109.28208, "trades": 6, "taker_buy_volume": 2026.0, "taker_buy_quote": 88.1004}, {"ts": 1772713200000, "open": 0.04356, "high": 0.04357, "low": 0.04356, "close": 0.04357, "volume": 1750.0, "quote_volume": 76.23234, "trades": 4, "taker_buy_volume": 1750.0, "taker_buy_quote": 76.23234}, {"ts": 1772713260000, "open": 0.04356, "high": 0.04367, "low": 0.04356, "close": 0.04358, "volume": 29000.0, "quote_volume": 1265.20995, "trades": 42, "taker_buy_volume": 17638.0, "taker_buy_quote": 769.47002}, {"ts": 1772713320000, "open": 0.04354, "high": 0.04357, "low": 0.04354, "close": 0.04354, "volume": 1441.0, "quote_volume": 62.76718, "trades": 4, "taker_buy_volume": 868.0, "taker_buy_quote": 37.81876}, {"ts": 1772713380000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 602.0, "quote_volume": 26.22914, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 26.22914}, {"ts": 1772713440000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 313.0, "quote_volume": 13.63115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713500000, "open": 0.04355, "high": 0.04361, "low": 0.04355, "close": 0.04361, "volume": 1591.0, "quote_volume": 69.32655, "trades": 4, "taker_buy_volume": 1289.0, "taker_buy_quote": 56.17445}, {"ts": 1772713560000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 268.0, "quote_volume": 11.68212, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.68212}, {"ts": 1772713620000, "open": 0.04355, "high": 0.04355, "low": 0.04354, "close": 0.04354, "volume": 650.0, "quote_volume": 28.30425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713680000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 651.0, "quote_volume": 28.35105, "trades": 3, "taker_buy_volume": 651.0, "taker_buy_quote": 28.35105}, {"ts": 1772713740000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 285.0, "quote_volume": 12.40605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713800000, "open": 0.04353, "high": 0.04363, "low": 0.04353, "close": 0.04363, "volume": 4549.0, "quote_volume": 198.13517, "trades": 5, "taker_buy_volume": 4219.0, "taker_buy_quote": 183.77027}, {"ts": 1772713860000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 300.0, "quote_volume": 13.08, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 13.08}, {"ts": 1772713920000, "open": 0.04355, "high": 0.04355, "low": 0.04353, "close": 0.04353, "volume": 590.0, "quote_volume": 25.68916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713980000, "open": 0.04356, "high": 0.04356, "low": 0.0435, "close": 0.0435, "volume": 7305.0, "quote_volume": 317.95919, "trades": 7, "taker_buy_volume": 1507.0, "taker_buy_quote": 65.64492}, {"ts": 1772714040000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 278.0, "quote_volume": 12.10134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714100000, "open": 0.04353, "high": 0.04354, "low": 0.04353, "close": 0.04354, "volume": 1256.0, "quote_volume": 54.6832, "trades": 4, "taker_buy_volume": 952.0, "taker_buy_quote": 41.45008}, {"ts": 1772714160000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 234.0, "quote_volume": 10.19304, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.19304}, {"ts": 1772714220000, "open": 0.04352, "high": 0.04353, "low": 0.04351, "close": 0.04351, "volume": 15158.0, "quote_volume": 659.56979, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 0.04351, "high": 0.04355, "low": 0.04351, "close": 0.04355, "volume": 8914.0, "quote_volume": 388.01595, "trades": 8, "taker_buy_volume": 8373.0, "taker_buy_quote": 364.46366}, {"ts": 1772714340000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 1837.0, "quote_volume": 80.03809, "trades": 4, "taker_buy_volume": 1837.0, "taker_buy_quote": 80.03809}, {"ts": 1772714400000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 279.0, "quote_volume": 12.14766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714460000, "open": 0.04354, "high": 0.04358, "low": 0.04354, "close": 0.04358, "volume": 2598.0, "quote_volume": 113.19665, "trades": 6, "taker_buy_volume": 2282.0, "taker_buy_quote": 99.43801}, {"ts": 1772714520000, "open": 0.04358, "high": 0.04364, "low": 0.04358, "close": 0.04364, "volume": 11294.0, "quote_volume": 492.5829, "trades": 18, "taker_buy_volume": 11294.0, "taker_buy_quote": 492.5829}, {"ts": 1772714580000, "open": 0.04364, "high": 0.04365, "low": 0.04364, "close": 0.04365, "volume": 2850.0, "quote_volume": 124.37682, "trades": 4, "taker_buy_volume": 2568.0, "taker_buy_quote": 112.06752}, {"ts": 1772714640000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 545.0, "quote_volume": 23.77835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714700000, "open": 0.04365, "high": 0.04366, "low": 0.04365, "close": 0.04366, "volume": 1815.0, "quote_volume": 79.22792, "trades": 4, "taker_buy_volume": 1815.0, "taker_buy_quote": 79.22792}, {"ts": 1772714760000, "open": 0.04367, "high": 0.04368, "low": 0.04367, "close": 0.04367, "volume": 2020.0, "quote_volume": 88.22261, "trades": 4, "taker_buy_volume": 921.0, "taker_buy_quote": 40.22928}, {"ts": 1772714820000, "open": 0.04367, "high": 0.0437, "low": 0.04367, "close": 0.0437, "volume": 519.0, "quote_volume": 22.67226, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.9687}, {"ts": 1772714880000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 1501.0, "quote_volume": 65.56368, "trades": 3, "taker_buy_volume": 1501.0, "taker_buy_quote": 65.56368}, {"ts": 1772714940000, "open": 0.04371, "high": 0.04376, "low": 0.04371, "close": 0.04374, "volume": 2096.0, "quote_volume": 91.66952, "trades": 10, "taker_buy_volume": 1834.0, "taker_buy_quote": 80.20964}, {"ts": 1772715000000, "open": 0.04374, "high": 0.04374, "low": 0.04373, "close": 0.04373, "volume": 492.0, "quote_volume": 21.51746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715060000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 1368.0, "quote_volume": 59.82264, "trades": 5, "taker_buy_volume": 317.0, "taker_buy_quote": 13.86241}, {"ts": 1772715120000, "open": 0.04369, "high": 0.04369, "low": 0.04363, "close": 0.04363, "volume": 1076.0, "quote_volume": 46.98144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715180000, "open": 0.04362, "high": 0.04365, "low": 0.04362, "close": 0.04363, "volume": 1526.0, "quote_volume": 66.59457, "trades": 4, "taker_buy_volume": 903.0, "taker_buy_quote": 39.41595}, {"ts": 1772715240000, "open": 0.04367, "high": 0.0437, "low": 0.04367, "close": 0.0437, "volume": 1733.0, "quote_volume": 75.68962, "trades": 5, "taker_buy_volume": 1733.0, "taker_buy_quote": 75.68962}, {"ts": 1772715300000, "open": 0.0437, "high": 0.04372, "low": 0.0437, "close": 0.04372, "volume": 3175.0, "quote_volume": 138.78674, "trades": 4, "taker_buy_volume": 348.0, "taker_buy_quote": 15.2076}, {"ts": 1772715360000, "open": 0.04373, "high": 0.04373, "low": 0.04372, "close": 0.04372, "volume": 762.0, "quote_volume": 33.31994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.04372, "high": 0.04372, "low": 0.04368, "close": 0.04368, "volume": 14391.0, "quote_volume": 629.12346, "trades": 42, "taker_buy_volume": 267.0, "taker_buy_quote": 11.66256}, {"ts": 1772715480000, "open": 0.04368, "high": 0.04374, "low": 0.04368, "close": 0.04374, "volume": 3418.0, "quote_volume": 149.43961, "trades": 5, "taker_buy_volume": 3418.0, "taker_buy_quote": 149.43961}, {"ts": 1772715540000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 530.0, "quote_volume": 23.1769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715600000, "open": 0.04369, "high": 0.0437, "low": 0.04367, "close": 0.04367, "volume": 11163.0, "quote_volume": 487.81223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715660000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 518.0, "quote_volume": 22.63142, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 22.63142}, {"ts": 1772715720000, "open": 0.04365, "high": 0.04365, "low": 0.04362, "close": 0.04362, "volume": 8909.0, "quote_volume": 388.61808, "trades": 27, "taker_buy_volume": 250.0, "taker_buy_quote": 10.9125}, {"ts": 1772715780000, "open": 0.04359, "high": 0.04359, "low": 0.04355, "close": 0.04357, "volume": 4627.0, "quote_volume": 201.59775, "trades": 5, "taker_buy_volume": 4099.0, "taker_buy_quote": 178.59343}, {"ts": 1772715840000, "open": 0.04355, "high": 0.04358, "low": 0.04355, "close": 0.04358, "volume": 666.0, "quote_volume": 29.01432, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 14.55572}, {"ts": 1772715900000, "open": 0.04357, "high": 0.0436, "low": 0.04354, "close": 0.04354, "volume": 5467.0, "quote_volume": 238.14958, "trades": 7, "taker_buy_volume": 3596.0, "taker_buy_quote": 156.68624}, {"ts": 1772715960000, "open": 0.04353, "high": 0.04353, "low": 0.04351, "close": 0.04351, "volume": 2757.0, "quote_volume": 120.00713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716020000, "open": 0.04352, "high": 0.04354, "low": 0.04352, "close": 0.04354, "volume": 639.0, "quote_volume": 27.81596, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 14.54236}, {"ts": 1772716080000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 1331.0, "quote_volume": 57.92512, "trades": 3, "taker_buy_volume": 1331.0, "taker_buy_quote": 57.92512}, {"ts": 1772716140000, "open": 0.04352, "high": 0.04355, "low": 0.04349, "close": 0.04349, "volume": 11203.0, "quote_volume": 487.52307, "trades": 8, "taker_buy_volume": 930.0, "taker_buy_quote": 40.4922}, {"ts": 1772716200000, "open": 0.0435, "high": 0.0435, "low": 0.04349, "close": 0.04349, "volume": 5364.0, "quote_volume": 233.33116, "trades": 5, "taker_buy_volume": 5082.0, "taker_buy_quote": 221.06416}, {"ts": 1772716260000, "open": 0.04349, "high": 0.04349, "low": 0.04347, "close": 0.04347, "volume": 518.0, "quote_volume": 22.52248, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 22.52248}, {"ts": 1772716320000, "open": 0.04346, "high": 0.04346, "low": 0.04343, "close": 0.04343, "volume": 3063.0, "quote_volume": 133.11063, "trades": 5, "taker_buy_volume": 2818.0, "taker_buy_quote": 122.47028}, {"ts": 1772716380000, "open": 0.04345, "high": 0.04346, "low": 0.04344, "close": 0.04346, "volume": 1577.0, "quote_volume": 68.52728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716440000, "open": 0.04347, "high": 0.04347, "low": 0.04346, "close": 0.04346, "volume": 1089.0, "quote_volume": 47.33028, "trades": 3, "taker_buy_volume": 468.0, "taker_buy_quote": 20.34162}, {"ts": 1772716500000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 301.0, "quote_volume": 13.08146, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 13.08146}, {"ts": 1772716560000, "open": 0.04346, "high": 0.04348, "low": 0.04346, "close": 0.04348, "volume": 5930.0, "quote_volume": 257.80862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716620000, "open": 0.04344, "high": 0.04345, "low": 0.04344, "close": 0.04345, "volume": 500.0, "quote_volume": 21.72251, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.90595}, {"ts": 1772716680000, "open": 0.04344, "high": 0.04345, "low": 0.04342, "close": 0.04343, "volume": 4213.0, "quote_volume": 182.97225, "trades": 13, "taker_buy_volume": 1686.0, "taker_buy_quote": 73.24045}, {"ts": 1772716740000, "open": 0.04343, "high": 0.04345, "low": 0.04343, "close": 0.04345, "volume": 1377.0, "quote_volume": 59.80893, "trades": 3, "taker_buy_volume": 1086.0, "taker_buy_quote": 47.16498}, {"ts": 1772716800000, "open": 0.04343, "high": 0.04348, "low": 0.04343, "close": 0.04348, "volume": 1493.0, "quote_volume": 64.88149, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 10.17432}, {"ts": 1772716860000, "open": 0.04346, "high": 0.04346, "low": 0.04343, "close": 0.04343, "volume": 1996.0, "quote_volume": 86.71298, "trades": 5, "taker_buy_volume": 547.0, "taker_buy_quote": 23.76422}, {"ts": 1772716920000, "open": 0.04345, "high": 0.04345, "low": 0.04342, "close": 0.04343, "volume": 3858.0, "quote_volume": 167.55613, "trades": 5, "taker_buy_volume": 3229.0, "taker_buy_quote": 140.23547}, {"ts": 1772716980000, "open": 0.04343, "high": 0.04343, "low": 0.04339, "close": 0.0434, "volume": 15282.0, "quote_volume": 663.296, "trades": 27, "taker_buy_volume": 9754.0, "taker_buy_quote": 423.27024}, {"ts": 1772717040000, "open": 0.04342, "high": 0.04345, "low": 0.04337, "close": 0.04339, "volume": 13713.0, "quote_volume": 595.26609, "trades": 22, "taker_buy_volume": 11462.0, "taker_buy_quote": 497.48794}, {"ts": 1772717100000, "open": 0.04334, "high": 0.04337, "low": 0.04333, "close": 0.04336, "volume": 5744.0, "quote_volume": 249.03867, "trades": 19, "taker_buy_volume": 4890.0, "taker_buy_quote": 212.03152}, {"ts": 1772717160000, "open": 0.04339, "high": 0.04346, "low": 0.04339, "close": 0.04346, "volume": 8519.0, "quote_volume": 370.001, "trades": 13, "taker_buy_volume": 3294.0, "taker_buy_quote": 143.05085}, {"ts": 1772717220000, "open": 0.04343, "high": 0.04343, "low": 0.0434, "close": 0.0434, "volume": 818.0, "quote_volume": 35.51791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717280000, "open": 0.04341, "high": 0.04345, "low": 0.04341, "close": 0.04345, "volume": 1754.0, "quote_volume": 76.16336, "trades": 4, "taker_buy_volume": 1472.0, "taker_buy_quote": 63.92174}, {"ts": 1772717340000, "open": 0.04345, "high": 0.04345, "low": 0.04343, "close": 0.04343, "volume": 858.0, "quote_volume": 37.27362, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 23.2023}, {"ts": 1772717400000, "open": 0.04345, "high": 0.04345, "low": 0.0434, "close": 0.0434, "volume": 1821.0, "quote_volume": 79.11185, "trades": 4, "taker_buy_volume": 1609.0, "taker_buy_quote": 69.91105}, {"ts": 1772717460000, "open": 0.04339, "high": 0.04339, "low": 0.04324, "close": 0.04326, "volume": 32148.0, "quote_volume": 1391.86458, "trades": 40, "taker_buy_volume": 11007.0, "taker_buy_quote": 476.47437}, {"ts": 1772717520000, "open": 0.04327, "high": 0.04327, "low": 0.04316, "close": 0.04325, "volume": 20796.0, "quote_volume": 898.6645, "trades": 61, "taker_buy_volume": 2584.0, "taker_buy_quote": 111.70454}, {"ts": 1772717580000, "open": 0.04324, "high": 0.04327, "low": 0.04323, "close": 0.04327, "volume": 6909.0, "quote_volume": 298.88882, "trades": 12, "taker_buy_volume": 5412.0, "taker_buy_quote": 234.15694}, {"ts": 1772717640000, "open": 0.04325, "high": 0.04325, "low": 0.04323, "close": 0.04323, "volume": 4392.0, "quote_volume": 189.94926, "trades": 6, "taker_buy_volume": 321.0, "taker_buy_quote": 13.88325}, {"ts": 1772717700000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 545.0, "quote_volume": 23.5658, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.85324}, {"ts": 1772717760000, "open": 0.04322, "high": 0.04329, "low": 0.0432, "close": 0.04329, "volume": 4070.0, "quote_volume": 175.92457, "trades": 11, "taker_buy_volume": 1526.0, "taker_buy_quote": 65.98302}, {"ts": 1772717820000, "open": 0.04325, "high": 0.04327, "low": 0.04323, "close": 0.04323, "volume": 4793.0, "quote_volume": 207.34803, "trades": 8, "taker_buy_volume": 4263.0, "taker_buy_quote": 184.43613}, {"ts": 1772717880000, "open": 0.04323, "high": 0.04323, "low": 0.04322, "close": 0.04323, "volume": 8627.0, "quote_volume": 372.88783, "trades": 24, "taker_buy_volume": 1196.0, "taker_buy_quote": 51.70308}, {"ts": 1772717940000, "open": 0.04326, "high": 0.04326, "low": 0.04325, "close": 0.04325, "volume": 485.0, "quote_volume": 20.97876, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 20.97876}, {"ts": 1772718000000, "open": 0.04325, "high": 0.04325, "low": 0.04324, "close": 0.04324, "volume": 1860.0, "quote_volume": 80.44184, "trades": 4, "taker_buy_volume": 1544.0, "taker_buy_quote": 66.778}, {"ts": 1772718060000, "open": 0.04323, "high": 0.04325, "low": 0.04323, "close": 0.04325, "volume": 2751.0, "quote_volume": 118.97509, "trades": 7, "taker_buy_volume": 2468.0, "taker_buy_quote": 106.741}, {"ts": 1772718120000, "open": 0.04326, "high": 0.0433, "low": 0.04326, "close": 0.0433, "volume": 5189.0, "quote_volume": 224.62263, "trades": 6, "taker_buy_volume": 5189.0, "taker_buy_quote": 224.62263}, {"ts": 1772718180000, "open": 0.04329, "high": 0.04329, "low": 0.04324, "close": 0.04324, "volume": 508.0, "quote_volume": 21.97707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718240000, "open": 0.04323, "high": 0.04325, "low": 0.04323, "close": 0.04325, "volume": 2132.0, "quote_volume": 92.1973, "trades": 5, "taker_buy_volume": 1547.0, "taker_buy_quote": 66.90775}, {"ts": 1772718300000, "open": 0.04327, "high": 0.04334, "low": 0.04327, "close": 0.04333, "volume": 7935.0, "quote_volume": 343.61841, "trades": 14, "taker_buy_volume": 6680.0, "taker_buy_quote": 289.24489}, {"ts": 1772718360000, "open": 0.04329, "high": 0.04333, "low": 0.04329, "close": 0.04331, "volume": 5933.0, "quote_volume": 256.95933, "trades": 8, "taker_buy_volume": 4067.0, "taker_buy_quote": 176.15345}, {"ts": 1772718420000, "open": 0.04331, "high": 0.04349, "low": 0.04331, "close": 0.04344, "volume": 9291.0, "quote_volume": 402.99242, "trades": 12, "taker_buy_volume": 7085.0, "taker_buy_quote": 307.13532}, {"ts": 1772718480000, "open": 0.04346, "high": 0.04351, "low": 0.04346, "close": 0.0435, "volume": 3477.0, "quote_volume": 151.21629, "trades": 5, "taker_buy_volume": 1306.0, "taker_buy_quote": 56.75876}, {"ts": 1772718540000, "open": 0.04347, "high": 0.04347, "low": 0.04346, "close": 0.04346, "volume": 519.0, "quote_volume": 22.55854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718600000, "open": 0.04344, "high": 0.04346, "low": 0.04344, "close": 0.04346, "volume": 582.0, "quote_volume": 25.28842, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 13.77682}, {"ts": 1772718660000, "open": 0.04346, "high": 0.04347, "low": 0.04346, "close": 0.04347, "volume": 1409.0, "quote_volume": 61.23744, "trades": 4, "taker_buy_volume": 1409.0, "taker_buy_quote": 61.23744}, {"ts": 1772718720000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 265.0, "quote_volume": 11.51425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718780000, "open": 0.04344, "high": 0.04345, "low": 0.04344, "close": 0.04345, "volume": 591.0, "quote_volume": 25.67602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718840000, "open": 0.04346, "high": 0.04348, "low": 0.04346, "close": 0.04348, "volume": 7598.0, "quote_volume": 330.33062, "trades": 9, "taker_buy_volume": 6478.0, "taker_buy_quote": 281.65542}, {"ts": 1772718900000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 283.0, "quote_volume": 12.31333, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 12.31333}, {"ts": 1772718960000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 580.0, "quote_volume": 25.1894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719020000, "open": 0.04345, "high": 0.04345, "low": 0.04331, "close": 0.0434, "volume": 88932.0, "quote_volume": 3857.88357, "trades": 77, "taker_buy_volume": 5566.0, "taker_buy_quote": 241.41926}, {"ts": 1772719080000, "open": 0.04338, "high": 0.04338, "low": 0.04333, "close": 0.04336, "volume": 10281.0, "quote_volume": 445.67715, "trades": 9, "taker_buy_volume": 6294.0, "taker_buy_quote": 272.89713}, {"ts": 1772719140000, "open": 0.04335, "high": 0.04335, "low": 0.0433, "close": 0.04331, "volume": 10343.0, "quote_volume": 448.19027, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719200000, "open": 0.04337, "high": 0.04337, "low": 0.04336, "close": 0.04336, "volume": 1149.0, "quote_volume": 49.82963, "trades": 4, "taker_buy_volume": 1149.0, "taker_buy_quote": 49.82963}, {"ts": 1772719260000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 148.0, "quote_volume": 6.41728, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.41728}, {"ts": 1772719320000, "open": 0.04334, "high": 0.04336, "low": 0.04333, "close": 0.04336, "volume": 2874.0, "quote_volume": 124.57863, "trades": 6, "taker_buy_volume": 2367.0, "taker_buy_quote": 102.60784}, {"ts": 1772719380000, "open": 0.04333, "high": 0.04337, "low": 0.04333, "close": 0.04337, "volume": 1770.0, "quote_volume": 76.7404, "trades": 5, "taker_buy_volume": 1443.0, "taker_buy_quote": 62.57149}, {"ts": 1772719440000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 594.0, "quote_volume": 25.75584, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 25.75584}, {"ts": 1772719500000, "open": 0.04334, "high": 0.04336, "low": 0.04334, "close": 0.04336, "volume": 4589.0, "quote_volume": 198.966, "trades": 5, "taker_buy_volume": 3937.0, "taker_buy_quote": 170.70832}, {"ts": 1772719560000, "open": 0.04336, "high": 0.04337, "low": 0.04336, "close": 0.04337, "volume": 502.0, "quote_volume": 21.7694, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 21.7694}, {"ts": 1772719620000, "open": 0.04337, "high": 0.04337, "low": 0.04336, "close": 0.04336, "volume": 2566.0, "quote_volume": 111.27519, "trades": 5, "taker_buy_volume": 2566.0, "taker_buy_quote": 111.27519}, {"ts": 1772719680000, "open": 0.04334, "high": 0.04334, "low": 0.04325, "close": 0.04325, "volume": 5873.0, "quote_volume": 254.22616, "trades": 9, "taker_buy_volume": 3608.0, "taker_buy_quote": 156.10165}, {"ts": 1772719740000, "open": 0.04326, "high": 0.04342, "low": 0.04326, "close": 0.04342, "volume": 21150.0, "quote_volume": 916.71064, "trades": 26, "taker_buy_volume": 18940.0, "taker_buy_quote": 820.78268}, {"ts": 1772719800000, "open": 0.04344, "high": 0.04344, "low": 0.04341, "close": 0.04341, "volume": 7595.0, "quote_volume": 329.80319, "trades": 7, "taker_buy_volume": 1601.0, "taker_buy_quote": 69.54744}, {"ts": 1772719860000, "open": 0.04342, "high": 0.04353, "low": 0.04336, "close": 0.04336, "volume": 24537.0, "quote_volume": 1065.77321, "trades": 20, "taker_buy_volume": 4283.0, "taker_buy_quote": 186.17201}, {"ts": 1772719920000, "open": 0.04339, "high": 0.04341, "low": 0.04339, "close": 0.04341, "volume": 1773.0, "quote_volume": 76.93649, "trades": 4, "taker_buy_volume": 1773.0, "taker_buy_quote": 76.93649}, {"ts": 1772719980000, "open": 0.04341, "high": 0.04348, "low": 0.04338, "close": 0.04348, "volume": 20908.0, "quote_volume": 908.24478, "trades": 35, "taker_buy_volume": 19361.0, "taker_buy_quote": 841.01216}, {"ts": 1772720040000, "open": 0.04345, "high": 0.04348, "low": 0.04345, "close": 0.04347, "volume": 1682.0, "quote_volume": 73.12414, "trades": 4, "taker_buy_volume": 1202.0, "taker_buy_quote": 52.26296}, {"ts": 1772720100000, "open": 0.04347, "high": 0.04349, "low": 0.04346, "close": 0.04349, "volume": 1218.0, "quote_volume": 52.94423, "trades": 4, "taker_buy_volume": 233.0, "taker_buy_quote": 10.13317}, {"ts": 1772720160000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 551.0, "quote_volume": 23.96299, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 23.96299}, {"ts": 1772720220000, "open": 0.04345, "high": 0.04345, "low": 0.04338, "close": 0.04339, "volume": 9412.0, "quote_volume": 408.74201, "trades": 8, "taker_buy_volume": 897.0, "taker_buy_quote": 38.94051}, {"ts": 1772720280000, "open": 0.04334, "high": 0.04337, "low": 0.04334, "close": 0.04336, "volume": 2393.0, "quote_volume": 103.77302, "trades": 6, "taker_buy_volume": 1836.0, "taker_buy_quote": 79.62732}, {"ts": 1772720340000, "open": 0.04338, "high": 0.04338, "low": 0.04337, "close": 0.04337, "volume": 1556.0, "quote_volume": 67.48708, "trades": 5, "taker_buy_volume": 1556.0, "taker_buy_quote": 67.48708}, {"ts": 1772720400000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 268.0, "quote_volume": 11.6178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720460000, "open": 0.04334, "high": 0.04342, "low": 0.04334, "close": 0.04342, "volume": 7092.0, "quote_volume": 307.75464, "trades": 13, "taker_buy_volume": 6591.0, "taker_buy_quote": 286.0288}, {"ts": 1772720520000, "open": 0.04341, "high": 0.04341, "low": 0.04338, "close": 0.0434, "volume": 2356.0, "quote_volume": 102.23253, "trades": 5, "taker_buy_volume": 1532.0, "taker_buy_quote": 66.48741}, {"ts": 1772720580000, "open": 0.04343, "high": 0.04346, "low": 0.04339, "close": 0.04346, "volume": 8699.0, "quote_volume": 377.85873, "trades": 21, "taker_buy_volume": 8355.0, "taker_buy_quote": 362.93257}, {"ts": 1772720640000, "open": 0.04339, "high": 0.04339, "low": 0.04337, "close": 0.04339, "volume": 2592.0, "quote_volume": 112.46074, "trades": 5, "taker_buy_volume": 949.0, "taker_buy_quote": 41.17711}, {"ts": 1772720700000, "open": 0.04339, "high": 0.04342, "low": 0.04339, "close": 0.04342, "volume": 610.0, "quote_volume": 26.4769, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 13.026}, {"ts": 1772720760000, "open": 0.04342, "high": 0.04342, "low": 0.0434, "close": 0.0434, "volume": 587.0, "quote_volume": 25.48152, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 25.48152}, {"ts": 1772720820000, "open": 0.04334, "high": 0.04335, "low": 0.04334, "close": 0.04335, "volume": 761.0, "quote_volume": 32.98717, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 23.53905}, {"ts": 1772720880000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 1054.0, "quote_volume": 45.6909, "trades": 2, "taker_buy_volume": 1054.0, "taker_buy_quote": 45.6909}, {"ts": 1772720940000, "open": 0.04336, "high": 0.04342, "low": 0.04336, "close": 0.04342, "volume": 1859.0, "quote_volume": 80.6213, "trades": 4, "taker_buy_volume": 1859.0, "taker_buy_quote": 80.6213}, {"ts": 1772721000000, "open": 0.04342, "high": 0.04349, "low": 0.0434, "close": 0.04349, "volume": 8599.0, "quote_volume": 373.67272, "trades": 13, "taker_buy_volume": 5500.0, "taker_buy_quote": 238.97137}, {"ts": 1772721060000, "open": 0.04348, "high": 0.04349, "low": 0.04338, "close": 0.04338, "volume": 1872.0, "quote_volume": 81.32288, "trades": 4, "taker_buy_volume": 1252.0, "taker_buy_quote": 54.42728}, {"ts": 1772721120000, "open": 0.04338, "high": 0.04347, "low": 0.04338, "close": 0.04347, "volume": 6878.0, "quote_volume": 298.75183, "trades": 17, "taker_buy_volume": 6878.0, "taker_buy_quote": 298.75183}, {"ts": 1772721180000, "open": 0.04347, "high": 0.04358, "low": 0.04347, "close": 0.04358, "volume": 5947.0, "quote_volume": 258.85532, "trades": 8, "taker_buy_volume": 5947.0, "taker_buy_quote": 258.85532}, {"ts": 1772721240000, "open": 0.04365, "high": 0.04367, "low": 0.04365, "close": 0.04367, "volume": 6285.0, "quote_volume": 274.37109, "trades": 5, "taker_buy_volume": 1818.0, "taker_buy_quote": 79.3557}, {"ts": 1772721300000, "open": 0.04361, "high": 0.04365, "low": 0.04361, "close": 0.04362, "volume": 3027.0, "quote_volume": 132.03602, "trades": 7, "taker_buy_volume": 3027.0, "taker_buy_quote": 132.03602}, {"ts": 1772721360000, "open": 0.04359, "high": 0.04365, "low": 0.04359, "close": 0.04365, "volume": 2090.0, "quote_volume": 91.16124, "trades": 5, "taker_buy_volume": 2090.0, "taker_buy_quote": 91.16124}, {"ts": 1772721420000, "open": 0.04362, "high": 0.04362, "low": 0.0436, "close": 0.0436, "volume": 2069.0, "quote_volume": 90.22776, "trades": 4, "taker_buy_volume": 2069.0, "taker_buy_quote": 90.22776}, {"ts": 1772721480000, "open": 0.04357, "high": 0.0436, "low": 0.04357, "close": 0.0436, "volume": 4736.0, "quote_volume": 206.39451, "trades": 6, "taker_buy_volume": 2311.0, "taker_buy_quote": 100.73726}, {"ts": 1772721540000, "open": 0.04358, "high": 0.04358, "low": 0.0434, "close": 0.0434, "volume": 22166.0, "quote_volume": 962.87678, "trades": 13, "taker_buy_volume": 3869.0, "taker_buy_quote": 167.97544}, {"ts": 1772721600000, "open": 0.0434, "high": 0.04347, "low": 0.04333, "close": 0.04333, "volume": 17775.0, "quote_volume": 771.21128, "trades": 14, "taker_buy_volume": 3874.0, "taker_buy_quote": 168.14936}, {"ts": 1772721660000, "open": 0.04336, "high": 0.04346, "low": 0.04334, "close": 0.04346, "volume": 2998.0, "quote_volume": 130.03349, "trades": 8, "taker_buy_volume": 2998.0, "taker_buy_quote": 130.03349}, {"ts": 1772721720000, "open": 0.04336, "high": 0.04341, "low": 0.04335, "close": 0.04336, "volume": 17244.0, "quote_volume": 747.89144, "trades": 27, "taker_buy_volume": 8407.0, "taker_buy_quote": 364.52752}, {"ts": 1772721780000, "open": 0.04336, "high": 0.04336, "low": 0.04329, "close": 0.04331, "volume": 5334.0, "quote_volume": 230.98446, "trades": 5, "taker_buy_volume": 1194.0, "taker_buy_quote": 51.71094}, {"ts": 1772721840000, "open": 0.04332, "high": 0.04336, "low": 0.04326, "close": 0.0433, "volume": 14691.0, "quote_volume": 636.45142, "trades": 15, "taker_buy_volume": 13574.0, "taker_buy_quote": 588.05181}, {"ts": 1772721900000, "open": 0.04331, "high": 0.04337, "low": 0.0433, "close": 0.04337, "volume": 1735.0, "quote_volume": 75.15865, "trades": 5, "taker_buy_volume": 1437.0, "taker_buy_quote": 62.24631}, {"ts": 1772721960000, "open": 0.04334, "high": 0.04334, "low": 0.04334, "close": 0.04334, "volume": 2181.0, "quote_volume": 94.52454, "trades": 6, "taker_buy_volume": 2181.0, "taker_buy_quote": 94.52454}, {"ts": 1772722020000, "open": 0.04337, "high": 0.04345, "low": 0.04337, "close": 0.04341, "volume": 20934.0, "quote_volume": 908.88913, "trades": 43, "taker_buy_volume": 7358.0, "taker_buy_quote": 319.46665}, {"ts": 1772722080000, "open": 0.04343, "high": 0.04344, "low": 0.04338, "close": 0.04344, "volume": 8258.0, "quote_volume": 358.52348, "trades": 10, "taker_buy_volume": 4250.0, "taker_buy_quote": 184.60069}, {"ts": 1772722140000, "open": 0.04343, "high": 0.04344, "low": 0.04336, "close": 0.04339, "volume": 27752.0, "quote_volume": 1204.1283, "trades": 35, "taker_buy_volume": 7261.0, "taker_buy_quote": 315.09474}, {"ts": 1772722200000, "open": 0.04338, "high": 0.04349, "low": 0.04338, "close": 0.04342, "volume": 14405.0, "quote_volume": 625.563, "trades": 24, "taker_buy_volume": 6841.0, "taker_buy_quote": 297.04546}, {"ts": 1772722260000, "open": 0.04348, "high": 0.04361, "low": 0.04345, "close": 0.04359, "volume": 49819.0, "quote_volume": 2170.51502, "trades": 19, "taker_buy_volume": 41311.0, "taker_buy_quote": 1800.35842}, {"ts": 1772722320000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 3976.0, "quote_volume": 173.07528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722380000, "open": 0.0435, "high": 0.04356, "low": 0.0435, "close": 0.04356, "volume": 2718.0, "quote_volume": 118.27314, "trades": 4, "taker_buy_volume": 2718.0, "taker_buy_quote": 118.27314}, {"ts": 1772722440000, "open": 0.04355, "high": 0.04355, "low": 0.04353, "close": 0.04354, "volume": 1889.0, "quote_volume": 82.24475, "trades": 6, "taker_buy_volume": 1359.0, "taker_buy_quote": 59.17385}, {"ts": 1772722500000, "open": 0.04353, "high": 0.04353, "low": 0.0435, "close": 0.04352, "volume": 5062.0, "quote_volume": 220.25034, "trades": 7, "taker_buy_volume": 1077.0, "taker_buy_quote": 46.87104}, {"ts": 1772722560000, "open": 0.04355, "high": 0.04355, "low": 0.04351, "close": 0.04354, "volume": 3823.0, "quote_volume": 166.42974, "trades": 10, "taker_buy_volume": 3293.0, "taker_buy_quote": 143.35884}, {"ts": 1772722620000, "open": 0.04353, "high": 0.04356, "low": 0.04351, "close": 0.04355, "volume": 8480.0, "quote_volume": 369.28224, "trades": 20, "taker_buy_volume": 8480.0, "taker_buy_quote": 369.28224}, {"ts": 1772722680000, "open": 0.04356, "high": 0.04371, "low": 0.04356, "close": 0.04371, "volume": 4210.0, "quote_volume": 183.75388, "trades": 7, "taker_buy_volume": 2216.0, "taker_buy_quote": 96.66012}, {"ts": 1772722740000, "open": 0.04363, "high": 0.04368, "low": 0.04362, "close": 0.04363, "volume": 6970.0, "quote_volume": 304.25496, "trades": 21, "taker_buy_volume": 6215.0, "taker_buy_quote": 271.31431}, {"ts": 1772722800000, "open": 0.04363, "high": 0.04367, "low": 0.04363, "close": 0.04367, "volume": 5354.0, "quote_volume": 233.73648, "trades": 18, "taker_buy_volume": 4826.0, "taker_buy_quote": 210.68928}, {"ts": 1772722860000, "open": 0.04363, "high": 0.04368, "low": 0.04363, "close": 0.04368, "volume": 8492.0, "quote_volume": 370.75665, "trades": 16, "taker_buy_volume": 7107.0, "taker_buy_quote": 310.3291}, {"ts": 1772722920000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722980000, "open": 0.04362, "high": 0.04362, "low": 0.04356, "close": 0.04356, "volume": 721.0, "quote_volume": 31.42828, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 25.36788}, {"ts": 1772723040000, "open": 0.04354, "high": 0.04354, "low": 0.04343, "close": 0.04343, "volume": 5285.0, "quote_volume": 229.59535, "trades": 5, "taker_buy_volume": 589.0, "taker_buy_quote": 25.62562}, {"ts": 1772723100000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 1601.0, "quote_volume": 69.49941, "trades": 1, "taker_buy_volume": 1601.0, "taker_buy_quote": 69.49941}, {"ts": 1772723160000, "open": 0.04341, "high": 0.04342, "low": 0.04341, "close": 0.04342, "volume": 1298.0, "quote_volume": 56.34879, "trades": 3, "taker_buy_volume": 1298.0, "taker_buy_quote": 56.34879}, {"ts": 1772723220000, "open": 0.04341, "high": 0.04341, "low": 0.0433, "close": 0.0433, "volume": 3176.0, "quote_volume": 137.74377, "trades": 7, "taker_buy_volume": 1326.0, "taker_buy_quote": 57.55157}, {"ts": 1772723280000, "open": 0.0432, "high": 0.04322, "low": 0.04319, "close": 0.04322, "volume": 5261.0, "quote_volume": 227.2842, "trades": 6, "taker_buy_volume": 4649.0, "taker_buy_quote": 200.83356}, {"ts": 1772723340000, "open": 0.04318, "high": 0.04318, "low": 0.04313, "close": 0.04314, "volume": 6058.0, "quote_volume": 261.33894, "trades": 11, "taker_buy_volume": 1458.0, "taker_buy_quote": 62.90816}, {"ts": 1772723400000, "open": 0.04314, "high": 0.04316, "low": 0.04311, "close": 0.04311, "volume": 10041.0, "quote_volume": 433.10237, "trades": 11, "taker_buy_volume": 6283.0, "taker_buy_quote": 271.07833}, {"ts": 1772723460000, "open": 0.0431, "high": 0.04311, "low": 0.04304, "close": 0.04311, "volume": 5866.0, "quote_volume": 252.69867, "trades": 13, "taker_buy_volume": 4285.0, "taker_buy_quote": 184.61583}, {"ts": 1772723520000, "open": 0.04304, "high": 0.04306, "low": 0.04303, "close": 0.04305, "volume": 8224.0, "quote_volume": 354.0148, "trades": 10, "taker_buy_volume": 3519.0, "taker_buy_quote": 151.48026}, {"ts": 1772723580000, "open": 0.04303, "high": 0.04315, "low": 0.04303, "close": 0.04315, "volume": 4383.0, "quote_volume": 188.76264, "trades": 7, "taker_buy_volume": 2492.0, "taker_buy_quote": 107.35864}, {"ts": 1772723640000, "open": 0.04318, "high": 0.04318, "low": 0.04313, "close": 0.04313, "volume": 4537.0, "quote_volume": 195.73859, "trades": 6, "taker_buy_volume": 1293.0, "taker_buy_quote": 55.82487}, {"ts": 1772723700000, "open": 0.04314, "high": 0.04315, "low": 0.04314, "close": 0.04315, "volume": 2467.0, "quote_volume": 106.4369, "trades": 6, "taker_buy_volume": 2467.0, "taker_buy_quote": 106.4369}, {"ts": 1772723760000, "open": 0.04312, "high": 0.04312, "low": 0.0431, "close": 0.04311, "volume": 3418.0, "quote_volume": 147.36763, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723820000, "open": 0.04305, "high": 0.04308, "low": 0.04305, "close": 0.04308, "volume": 5175.0, "quote_volume": 222.86577, "trades": 6, "taker_buy_volume": 5175.0, "taker_buy_quote": 222.86577}, {"ts": 1772723880000, "open": 0.04305, "high": 0.04305, "low": 0.043, "close": 0.04302, "volume": 4911.0, "quote_volume": 211.27971, "trades": 14, "taker_buy_volume": 3143.0, "taker_buy_quote": 135.23517}, {"ts": 1772723940000, "open": 0.04306, "high": 0.04308, "low": 0.04306, "close": 0.04307, "volume": 6205.0, "quote_volume": 267.24239, "trades": 8, "taker_buy_volume": 4717.0, "taker_buy_quote": 203.13935}, {"ts": 1772724000000, "open": 0.04309, "high": 0.04315, "low": 0.04309, "close": 0.04315, "volume": 6502.0, "quote_volume": 280.40559, "trades": 7, "taker_buy_volume": 5043.0, "taker_buy_quote": 217.5081}, {"ts": 1772724060000, "open": 0.04309, "high": 0.04314, "low": 0.04309, "close": 0.04313, "volume": 4271.0, "quote_volume": 184.16009, "trades": 11, "taker_buy_volume": 3443.0, "taker_buy_quote": 148.44845}, {"ts": 1772724120000, "open": 0.04305, "high": 0.04305, "low": 0.04297, "close": 0.04298, "volume": 11076.0, "quote_volume": 476.01188, "trades": 15, "taker_buy_volume": 10778.0, "taker_buy_quote": 463.18894}, {"ts": 1772724180000, "open": 0.043, "high": 0.04301, "low": 0.043, "close": 0.04301, "volume": 4236.0, "quote_volume": 182.16068, "trades": 6, "taker_buy_volume": 3993.0, "taker_buy_quote": 171.70925}, {"ts": 1772724240000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724300000, "open": 0.04301, "high": 0.04301, "low": 0.04296, "close": 0.04296, "volume": 1478.0, "quote_volume": 63.51159, "trades": 4, "taker_buy_volume": 1478.0, "taker_buy_quote": 63.51159}, {"ts": 1772724360000, "open": 0.04302, "high": 0.04302, "low": 0.04293, "close": 0.04296, "volume": 4697.0, "quote_volume": 201.77679, "trades": 6, "taker_buy_volume": 1892.0, "taker_buy_quote": 81.24918}, {"ts": 1772724420000, "open": 0.04292, "high": 0.04296, "low": 0.04292, "close": 0.04292, "volume": 4147.0, "quote_volume": 178.03316, "trades": 9, "taker_buy_volume": 3585.0, "taker_buy_quote": 153.91212}, {"ts": 1772724480000, "open": 0.04293, "high": 0.04293, "low": 0.04292, "close": 0.04292, "volume": 2451.0, "quote_volume": 105.19982, "trades": 3, "taker_buy_volume": 2451.0, "taker_buy_quote": 105.19982}, {"ts": 1772724540000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1858.0, "quote_volume": 79.7082, "trades": 3, "taker_buy_volume": 1858.0, "taker_buy_quote": 79.7082}, {"ts": 1772724600000, "open": 0.04285, "high": 0.04289, "low": 0.04283, "close": 0.04283, "volume": 2006.0, "quote_volume": 85.95036, "trades": 6, "taker_buy_volume": 1187.0, "taker_buy_quote": 50.87259}, {"ts": 1772724660000, "open": 0.04286, "high": 0.04286, "low": 0.04285, "close": 0.04285, "volume": 2441.0, "quote_volume": 104.5994, "trades": 6, "taker_buy_volume": 1374.0, "taker_buy_quote": 58.87845}, {"ts": 1772724720000, "open": 0.04287, "high": 0.04288, "low": 0.04287, "close": 0.04288, "volume": 3835.0, "quote_volume": 164.4357, "trades": 3, "taker_buy_volume": 3835.0, "taker_buy_quote": 164.4357}, {"ts": 1772724780000, "open": 0.04289, "high": 0.04305, "low": 0.04289, "close": 0.04305, "volume": 5890.0, "quote_volume": 253.19948, "trades": 10, "taker_buy_volume": 3661.0, "taker_buy_quote": 157.28663}, {"ts": 1772724840000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 1082.0, "quote_volume": 46.54764, "trades": 3, "taker_buy_volume": 1082.0, "taker_buy_quote": 46.54764}, {"ts": 1772724900000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 586.0, "quote_volume": 25.18628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724960000, "open": 0.04296, "high": 0.04306, "low": 0.04296, "close": 0.04306, "volume": 3028.0, "quote_volume": 130.19365, "trades": 7, "taker_buy_volume": 3028.0, "taker_buy_quote": 130.19365}, {"ts": 1772725020000, "open": 0.04301, "high": 0.04302, "low": 0.04301, "close": 0.04302, "volume": 2939.0, "quote_volume": 126.41212, "trades": 5, "taker_buy_volume": 1652.0, "taker_buy_quote": 71.05825}, {"ts": 1772725080000, "open": 0.04297, "high": 0.04302, "low": 0.04297, "close": 0.04302, "volume": 3914.0, "quote_volume": 168.26659, "trades": 8, "taker_buy_volume": 3914.0, "taker_buy_quote": 168.26659}, {"ts": 1772725140000, "open": 0.04312, "high": 0.04316, "low": 0.04311, "close": 0.04316, "volume": 3407.0, "quote_volume": 146.92487, "trades": 8, "taker_buy_volume": 2207.0, "taker_buy_quote": 95.18087}, {"ts": 1772725200000, "open": 0.04317, "high": 0.04321, "low": 0.04304, "close": 0.04304, "volume": 13550.0, "quote_volume": 584.40656, "trades": 11, "taker_buy_volume": 2257.0, "taker_buy_quote": 97.32625}, {"ts": 1772725260000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 3112.0, "quote_volume": 133.90936, "trades": 3, "taker_buy_volume": 3112.0, "taker_buy_quote": 133.90936}, {"ts": 1772725320000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 1153.0, "quote_volume": 49.68277, "trades": 3, "taker_buy_volume": 415.0, "taker_buy_quote": 17.88235}, {"ts": 1772725380000, "open": 0.04306, "high": 0.04306, "low": 0.04302, "close": 0.04302, "volume": 2611.0, "quote_volume": 112.3889, "trades": 4, "taker_buy_volume": 1019.0, "taker_buy_quote": 43.83738}, {"ts": 1772725440000, "open": 0.04304, "high": 0.04309, "low": 0.04304, "close": 0.04306, "volume": 2167.0, "quote_volume": 93.3002, "trades": 5, "taker_buy_volume": 1636.0, "taker_buy_quote": 70.43534}, {"ts": 1772725500000, "open": 0.04306, "high": 0.04309, "low": 0.04306, "close": 0.04309, "volume": 1260.0, "quote_volume": 54.26358, "trades": 4, "taker_buy_volume": 1260.0, "taker_buy_quote": 54.26358}, {"ts": 1772725560000, "open": 0.04309, "high": 0.04309, "low": 0.04304, "close": 0.04304, "volume": 1866.0, "quote_volume": 80.33809, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 24.37309}, {"ts": 1772725620000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 1908.0, "quote_volume": 82.00584, "trades": 2, "taker_buy_volume": 1908.0, "taker_buy_quote": 82.00584}, {"ts": 1772725680000, "open": 0.04297, "high": 0.04306, "low": 0.04297, "close": 0.04304, "volume": 2238.0, "quote_volume": 96.23576, "trades": 5, "taker_buy_volume": 1772.0, "taker_buy_quote": 76.18378}, {"ts": 1772725740000, "open": 0.04299, "high": 0.04299, "low": 0.04295, "close": 0.04295, "volume": 3896.0, "quote_volume": 167.3404, "trades": 5, "taker_buy_volume": 1080.0, "taker_buy_quote": 46.386}, {"ts": 1772725800000, "open": 0.04289, "high": 0.04295, "low": 0.04289, "close": 0.04295, "volume": 4344.0, "quote_volume": 186.35784, "trades": 6, "taker_buy_volume": 4344.0, "taker_buy_quote": 186.35784}, {"ts": 1772725860000, "open": 0.04293, "high": 0.04298, "low": 0.04293, "close": 0.04298, "volume": 4150.0, "quote_volume": 178.26761, "trades": 12, "taker_buy_volume": 4150.0, "taker_buy_quote": 178.26761}, {"ts": 1772725920000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 2000.0, "quote_volume": 85.96, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 85.96}, {"ts": 1772725980000, "open": 0.04298, "high": 0.04302, "low": 0.04298, "close": 0.04302, "volume": 5326.0, "quote_volume": 229.07623, "trades": 7, "taker_buy_volume": 2592.0, "taker_buy_quote": 111.45955}, {"ts": 1772726040000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 1122.0, "quote_volume": 48.25722, "trades": 3, "taker_buy_volume": 1122.0, "taker_buy_quote": 48.25722}, {"ts": 1772726100000, "open": 0.043, "high": 0.043, "low": 0.04289, "close": 0.04289, "volume": 9858.0, "quote_volume": 423.19373, "trades": 13, "taker_buy_volume": 4405.0, "taker_buy_quote": 189.15552}, {"ts": 1772726160000, "open": 0.04287, "high": 0.04287, "low": 0.04282, "close": 0.04282, "volume": 6817.0, "quote_volume": 291.9372, "trades": 25, "taker_buy_volume": 998.0, "taker_buy_quote": 42.75432}, {"ts": 1772726220000, "open": 0.04283, "high": 0.04286, "low": 0.04282, "close": 0.04286, "volume": 4190.0, "quote_volume": 179.47087, "trades": 8, "taker_buy_volume": 4190.0, "taker_buy_quote": 179.47087}, {"ts": 1772726280000, "open": 0.04284, "high": 0.04284, "low": 0.04276, "close": 0.04281, "volume": 15627.0, "quote_volume": 668.72347, "trades": 12, "taker_buy_volume": 2001.0, "taker_buy_quote": 85.66281}, {"ts": 1772726340000, "open": 0.04284, "high": 0.04286, "low": 0.04284, "close": 0.04286, "volume": 3314.0, "quote_volume": 141.99456, "trades": 7, "taker_buy_volume": 3314.0, "taker_buy_quote": 141.99456}, {"ts": 1772726400000, "open": 0.04286, "high": 0.04286, "low": 0.04275, "close": 0.0428, "volume": 14101.0, "quote_volume": 603.75353, "trades": 16, "taker_buy_volume": 4598.0, "taker_buy_quote": 196.77192}, {"ts": 1772726460000, "open": 0.0428, "high": 0.04285, "low": 0.04279, "close": 0.04279, "volume": 10175.0, "quote_volume": 435.72891, "trades": 10, "taker_buy_volume": 9655.0, "taker_buy_quote": 413.46771}, {"ts": 1772726520000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 3096.0, "quote_volume": 132.47784, "trades": 2, "taker_buy_volume": 3096.0, "taker_buy_quote": 132.47784}, {"ts": 1772726580000, "open": 0.04275, "high": 0.04277, "low": 0.04273, "close": 0.04277, "volume": 17112.0, "quote_volume": 731.56602, "trades": 10, "taker_buy_volume": 13961.0, "taker_buy_quote": 596.86611}, {"ts": 1772726640000, "open": 0.04273, "high": 0.04275, "low": 0.04272, "close": 0.04272, "volume": 7212.0, "quote_volume": 308.2495, "trades": 7, "taker_buy_volume": 6413.0, "taker_buy_quote": 274.10823}, {"ts": 1772726700000, "open": 0.0427, "high": 0.0427, "low": 0.04261, "close": 0.04261, "volume": 22508.0, "quote_volume": 959.77608, "trades": 10, "taker_buy_volume": 1815.0, "taker_buy_quote": 77.44475}, {"ts": 1772726760000, "open": 0.0426, "high": 0.0426, "low": 0.04251, "close": 0.04253, "volume": 11344.0, "quote_volume": 482.35996, "trades": 15, "taker_buy_volume": 5457.0, "taker_buy_quote": 232.0629}, {"ts": 1772726820000, "open": 0.04252, "high": 0.04254, "low": 0.04252, "close": 0.04254, "volume": 2395.0, "quote_volume": 101.878, "trades": 4, "taker_buy_volume": 2130.0, "taker_buy_quote": 90.6102}, {"ts": 1772726880000, "open": 0.04253, "high": 0.04253, "low": 0.04248, "close": 0.04248, "volume": 2866.0, "quote_volume": 121.79216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726940000, "open": 0.04246, "high": 0.04246, "low": 0.04233, "close": 0.04233, "volume": 6097.0, "quote_volume": 258.47481, "trades": 7, "taker_buy_volume": 1435.0, "taker_buy_quote": 60.82965}, {"ts": 1772727000000, "open": 0.0423, "high": 0.04233, "low": 0.0423, "close": 0.04233, "volume": 10684.0, "quote_volume": 452.04619, "trades": 14, "taker_buy_volume": 6231.0, "taker_buy_quote": 263.68429}, {"ts": 1772727060000, "open": 0.04229, "high": 0.04231, "low": 0.04229, "close": 0.04231, "volume": 2866.0, "quote_volume": 121.25502, "trades": 4, "taker_buy_volume": 2594.0, "taker_buy_quote": 109.75214}, {"ts": 1772727120000, "open": 0.04233, "high": 0.04234, "low": 0.04233, "close": 0.04234, "volume": 5168.0, "quote_volume": 218.77131, "trades": 9, "taker_buy_volume": 2130.0, "taker_buy_quote": 90.17277}, {"ts": 1772727180000, "open": 0.04239, "high": 0.04247, "low": 0.04239, "close": 0.04247, "volume": 13207.0, "quote_volume": 560.52928, "trades": 20, "taker_buy_volume": 9338.0, "taker_buy_quote": 396.22229}, {"ts": 1772727240000, "open": 0.04247, "high": 0.04247, "low": 0.04242, "close": 0.04244, "volume": 16601.0, "quote_volume": 704.69913, "trades": 13, "taker_buy_volume": 3308.0, "taker_buy_quote": 140.48189}, {"ts": 1772727300000, "open": 0.04242, "high": 0.04246, "low": 0.04242, "close": 0.04245, "volume": 7658.0, "quote_volume": 325.07261, "trades": 9, "taker_buy_volume": 7188.0, "taker_buy_quote": 305.13521}, {"ts": 1772727360000, "open": 0.04243, "high": 0.04244, "low": 0.04243, "close": 0.04244, "volume": 2251.0, "quote_volume": 95.51942, "trades": 3, "taker_buy_volume": 949.0, "taker_buy_quote": 40.27556}, {"ts": 1772727420000, "open": 0.04248, "high": 0.04257, "low": 0.04248, "close": 0.04257, "volume": 5191.0, "quote_volume": 220.71129, "trades": 10, "taker_buy_volume": 5191.0, "taker_buy_quote": 220.71129}, {"ts": 1772727480000, "open": 0.04253, "high": 0.04253, "low": 0.04242, "close": 0.04249, "volume": 12408.0, "quote_volume": 526.8663, "trades": 12, "taker_buy_volume": 8261.0, "taker_buy_quote": 350.69075}, {"ts": 1772727540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2925.0, "quote_volume": 124.3125, "trades": 3, "taker_buy_volume": 1248.0, "taker_buy_quote": 53.04}, {"ts": 1772727600000, "open": 0.0425, "high": 0.0425, "low": 0.04248, "close": 0.04248, "volume": 6053.0, "quote_volume": 257.15711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 0.04242, "high": 0.04243, "low": 0.04242, "close": 0.04243, "volume": 3093.0, "quote_volume": 131.23361, "trades": 6, "taker_buy_volume": 2855.0, "taker_buy_quote": 121.13765}, {"ts": 1772727720000, "open": 0.04246, "high": 0.04251, "low": 0.04246, "close": 0.0425, "volume": 10909.0, "quote_volume": 463.54462, "trades": 13, "taker_buy_volume": 6579.0, "taker_buy_quote": 279.54785}, {"ts": 1772727780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 354.0, "quote_volume": 15.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727840000, "open": 0.04246, "high": 0.0425, "low": 0.04246, "close": 0.0425, "volume": 11427.0, "quote_volume": 485.52525, "trades": 9, "taker_buy_volume": 10984.0, "taker_buy_quote": 466.71547}, {"ts": 1772727900000, "open": 0.0425, "high": 0.04253, "low": 0.0425, "close": 0.04253, "volume": 4182.0, "quote_volume": 177.80924, "trades": 9, "taker_buy_volume": 2986.0, "taker_buy_quote": 126.97924}, {"ts": 1772727960000, "open": 0.04253, "high": 0.04253, "low": 0.04247, "close": 0.04247, "volume": 6429.0, "quote_volume": 273.2181, "trades": 4, "taker_buy_volume": 1191.0, "taker_buy_quote": 50.58177}, {"ts": 1772728020000, "open": 0.04247, "high": 0.04255, "low": 0.04247, "close": 0.04252, "volume": 5872.0, "quote_volume": 249.73689, "trades": 6, "taker_buy_volume": 5327.0, "taker_buy_quote": 226.57684}, {"ts": 1772728080000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 1244.0, "quote_volume": 52.84512, "trades": 2, "taker_buy_volume": 1244.0, "taker_buy_quote": 52.84512}, {"ts": 1772728140000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728200000, "open": 0.04249, "high": 0.0425, "low": 0.04248, "close": 0.04248, "volume": 4612.0, "quote_volume": 195.96558, "trades": 7, "taker_buy_volume": 3527.0, "taker_buy_quote": 149.86393}, {"ts": 1772728260000, "open": 0.04251, "high": 0.0426, "low": 0.04251, "close": 0.0426, "volume": 7689.0, "quote_volume": 327.05796, "trades": 9, "taker_buy_volume": 5343.0, "taker_buy_quote": 227.28411}, {"ts": 1772728320000, "open": 0.04259, "high": 0.0426, "low": 0.04259, "close": 0.0426, "volume": 1416.0, "quote_volume": 60.31737, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 14.8674}, {"ts": 1772728380000, "open": 0.0426, "high": 0.04262, "low": 0.0426, "close": 0.04262, "volume": 1024.0, "quote_volume": 43.63422, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 25.18842}, {"ts": 1772728440000, "open": 0.04261, "high": 0.04261, "low": 0.04258, "close": 0.04261, "volume": 2132.0, "quote_volume": 90.82748, "trades": 5, "taker_buy_volume": 1156.0, "taker_buy_quote": 49.25716}, {"ts": 1772728500000, "open": 0.04263, "high": 0.04268, "low": 0.04263, "close": 0.04265, "volume": 22997.0, "quote_volume": 981.05387, "trades": 41, "taker_buy_volume": 17607.0, "taker_buy_quote": 751.11003}, {"ts": 1772728560000, "open": 0.04266, "high": 0.04273, "low": 0.04266, "close": 0.04273, "volume": 11696.0, "quote_volume": 499.38306, "trades": 15, "taker_buy_volume": 9093.0, "taker_buy_quote": 388.25816}, {"ts": 1772728620000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 278.0, "quote_volume": 11.87338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728680000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728740000, "open": 0.04268, "high": 0.04276, "low": 0.04268, "close": 0.04276, "volume": 10202.0, "quote_volume": 435.89961, "trades": 21, "taker_buy_volume": 9641.0, "taker_buy_quote": 411.94189}, {"ts": 1772728800000, "open": 0.04277, "high": 0.04282, "low": 0.04277, "close": 0.04282, "volume": 5080.0, "quote_volume": 217.4153, "trades": 6, "taker_buy_volume": 2268.0, "taker_buy_quote": 97.06786}, {"ts": 1772728860000, "open": 0.04282, "high": 0.04282, "low": 0.04276, "close": 0.04278, "volume": 5934.0, "quote_volume": 253.7735, "trades": 6, "taker_buy_volume": 1718.0, "taker_buy_quote": 73.49186}, {"ts": 1772728920000, "open": 0.04275, "high": 0.04275, "low": 0.04271, "close": 0.04271, "volume": 3371.0, "quote_volume": 144.04109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728980000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2533.0, "quote_volume": 108.1591, "trades": 3, "taker_buy_volume": 2533.0, "taker_buy_quote": 108.1591}, {"ts": 1772729040000, "open": 0.04271, "high": 0.04272, "low": 0.0427, "close": 0.0427, "volume": 4449.0, "quote_volume": 189.99696, "trades": 5, "taker_buy_volume": 3867.0, "taker_buy_quote": 165.13974}, {"ts": 1772729100000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 1041.0, "quote_volume": 44.46111, "trades": 2, "taker_buy_volume": 1041.0, "taker_buy_quote": 44.46111}, {"ts": 1772729160000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 3303.0, "quote_volume": 141.0381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729220000, "open": 0.04267, "high": 0.04268, "low": 0.04267, "close": 0.04267, "volume": 8758.0, "quote_volume": 373.75153, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729280000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 0.04267, "high": 0.04268, "low": 0.04262, "close": 0.04263, "volume": 6865.0, "quote_volume": 292.71263, "trades": 11, "taker_buy_volume": 4644.0, "taker_buy_quote": 197.99857}, {"ts": 1772729400000, "open": 0.04264, "high": 0.04269, "low": 0.04264, "close": 0.04269, "volume": 16557.0, "quote_volume": 706.36245, "trades": 20, "taker_buy_volume": 16248.0, "taker_buy_quote": 693.18051}, {"ts": 1772729460000, "open": 0.04269, "high": 0.04269, "low": 0.04267, "close": 0.04267, "volume": 2302.0, "quote_volume": 98.26934, "trades": 4, "taker_buy_volume": 152.0, "taker_buy_quote": 6.48584}, {"ts": 1772729520000, "open": 0.04266, "high": 0.04267, "low": 0.04263, "close": 0.04263, "volume": 1084.0, "quote_volume": 46.23089, "trades": 3, "taker_buy_volume": 314.0, "taker_buy_quote": 13.39838}, {"ts": 1772729580000, "open": 0.04263, "high": 0.04264, "low": 0.04262, "close": 0.04262, "volume": 10477.0, "quote_volume": 446.60093, "trades": 9, "taker_buy_volume": 3501.0, "taker_buy_quote": 149.25456}, {"ts": 1772729640000, "open": 0.04263, "high": 0.04264, "low": 0.04263, "close": 0.04264, "volume": 1343.0, "quote_volume": 57.26188, "trades": 4, "taker_buy_volume": 979.0, "taker_buy_quote": 41.74456}, {"ts": 1772729700000, "open": 0.04263, "high": 0.04268, "low": 0.04263, "close": 0.04268, "volume": 15640.0, "quote_volume": 667.1946, "trades": 11, "taker_buy_volume": 15103.0, "taker_buy_quote": 644.29692}, {"ts": 1772729760000, "open": 0.04267, "high": 0.04268, "low": 0.04261, "close": 0.04265, "volume": 19078.0, "quote_volume": 813.70651, "trades": 16, "taker_buy_volume": 8835.0, "taker_buy_quote": 376.74322}, {"ts": 1772729820000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 729.0, "quote_volume": 31.09185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729880000, "open": 0.04265, "high": 0.04265, "low": 0.0426, "close": 0.04261, "volume": 26165.0, "quote_volume": 1115.09263, "trades": 21, "taker_buy_volume": 10034.0, "taker_buy_quote": 427.70151}, {"ts": 1772729940000, "open": 0.04261, "high": 0.04262, "low": 0.04261, "close": 0.04262, "volume": 3594.0, "quote_volume": 153.17344, "trades": 5, "taker_buy_volume": 2473.0, "taker_buy_quote": 105.39926}, {"ts": 1772730000000, "open": 0.04262, "high": 0.04269, "low": 0.04262, "close": 0.04266, "volume": 24661.0, "quote_volume": 1052.13863, "trades": 16, "taker_buy_volume": 21409.0, "taker_buy_quote": 913.37906}, {"ts": 1772730060000, "open": 0.04263, "high": 0.04263, "low": 0.04263, "close": 0.04263, "volume": 271.0, "quote_volume": 11.55273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730120000, "open": 0.04263, "high": 0.04266, "low": 0.04263, "close": 0.04266, "volume": 3115.0, "quote_volume": 132.84309, "trades": 6, "taker_buy_volume": 2826.0, "taker_buy_quote": 120.52302}, {"ts": 1772730180000, "open": 0.04268, "high": 0.04279, "low": 0.04268, "close": 0.04276, "volume": 14896.0, "quote_volume": 636.74521, "trades": 17, "taker_buy_volume": 7633.0, "taker_buy_quote": 326.11916}, {"ts": 1772730240000, "open": 0.04276, "high": 0.04277, "low": 0.04276, "close": 0.04277, "volume": 569.0, "quote_volume": 24.33354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730300000, "open": 0.04275, "high": 0.04275, "low": 0.04272, "close": 0.04272, "volume": 9556.0, "quote_volume": 408.28743, "trades": 8, "taker_buy_volume": 3098.0, "taker_buy_quote": 132.34656}, {"ts": 1772730360000, "open": 0.04272, "high": 0.04275, "low": 0.04272, "close": 0.04275, "volume": 3804.0, "quote_volume": 162.53558, "trades": 6, "taker_buy_volume": 3554.0, "taker_buy_quote": 151.84808}, {"ts": 1772730420000, "open": 0.0427, "high": 0.0427, "low": 0.04256, "close": 0.04258, "volume": 11566.0, "quote_volume": 492.47655, "trades": 23, "taker_buy_volume": 7991.0, "taker_buy_quote": 340.15184}, {"ts": 1772730480000, "open": 0.04259, "high": 0.04259, "low": 0.04258, "close": 0.04258, "volume": 2380.0, "quote_volume": 101.36274, "trades": 4, "taker_buy_volume": 2234.0, "taker_buy_quote": 95.14606}, {"ts": 1772730540000, "open": 0.04259, "high": 0.04259, "low": 0.04253, "close": 0.04253, "volume": 19132.0, "quote_volume": 814.55311, "trades": 13, "taker_buy_volume": 12951.0, "taker_buy_quote": 551.45388}, {"ts": 1772730600000, "open": 0.0425, "high": 0.0425, "low": 0.04248, "close": 0.04248, "volume": 5744.0, "quote_volume": 244.07799, "trades": 7, "taker_buy_volume": 1311.0, "taker_buy_quote": 55.71592}, {"ts": 1772730660000, "open": 0.04249, "high": 0.04253, "low": 0.04249, "close": 0.04253, "volume": 2548.0, "quote_volume": 108.324, "trades": 5, "taker_buy_volume": 1985.0, "taker_buy_quote": 84.37961}, {"ts": 1772730720000, "open": 0.04253, "high": 0.04253, "low": 0.0425, "close": 0.0425, "volume": 10965.0, "quote_volume": 466.06927, "trades": 6, "taker_buy_volume": 1246.0, "taker_buy_quote": 52.955}, {"ts": 1772730780000, "open": 0.04249, "high": 0.04251, "low": 0.04245, "close": 0.04246, "volume": 11641.0, "quote_volume": 494.51283, "trades": 14, "taker_buy_volume": 4956.0, "taker_buy_quote": 210.52035}, {"ts": 1772730840000, "open": 0.04246, "high": 0.04248, "low": 0.04246, "close": 0.04248, "volume": 6025.0, "quote_volume": 255.87278, "trades": 8, "taker_buy_volume": 6025.0, "taker_buy_quote": 255.87278}, {"ts": 1772730900000, "open": 0.04245, "high": 0.04245, "low": 0.04243, "close": 0.04243, "volume": 7909.0, "quote_volume": 335.70171, "trades": 7, "taker_buy_volume": 5670.0, "taker_buy_quote": 240.6915}, {"ts": 1772730960000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 240.0, "quote_volume": 10.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731020000, "open": 0.04232, "high": 0.04232, "low": 0.04231, "close": 0.04231, "volume": 6827.0, "quote_volume": 288.89737, "trades": 5, "taker_buy_volume": 2127.0, "taker_buy_quote": 89.99337}, {"ts": 1772731080000, "open": 0.04231, "high": 0.04233, "low": 0.0423, "close": 0.04231, "volume": 25439.0, "quote_volume": 1076.34255, "trades": 20, "taker_buy_volume": 10269.0, "taker_buy_quote": 434.55003}, {"ts": 1772731140000, "open": 0.04233, "high": 0.04238, "low": 0.04233, "close": 0.04237, "volume": 19957.0, "quote_volume": 845.48755, "trades": 13, "taker_buy_volume": 15740.0, "taker_buy_quote": 666.81326}, {"ts": 1772731200000, "open": 0.04235, "high": 0.04238, "low": 0.04235, "close": 0.04238, "volume": 12205.0, "quote_volume": 517.11439, "trades": 8, "taker_buy_volume": 10462.0, "taker_buy_quote": 443.29834}, {"ts": 1772731260000, "open": 0.04237, "high": 0.04237, "low": 0.04231, "close": 0.04231, "volume": 14930.0, "quote_volume": 632.16278, "trades": 18, "taker_buy_volume": 1340.0, "taker_buy_quote": 56.71683}, {"ts": 1772731320000, "open": 0.04229, "high": 0.04231, "low": 0.04229, "close": 0.04231, "volume": 8046.0, "quote_volume": 340.39642, "trades": 11, "taker_buy_volume": 7804.0, "taker_buy_quote": 330.16224}, {"ts": 1772731380000, "open": 0.04232, "high": 0.04234, "low": 0.04232, "close": 0.04234, "volume": 3628.0, "quote_volume": 153.55948, "trades": 5, "taker_buy_volume": 3628.0, "taker_buy_quote": 153.55948}, {"ts": 1772731440000, "open": 0.04234, "high": 0.04236, "low": 0.04234, "close": 0.04236, "volume": 4431.0, "quote_volume": 187.68881, "trades": 10, "taker_buy_volume": 3871.0, "taker_buy_quote": 163.97556}, {"ts": 1772731500000, "open": 0.04236, "high": 0.04238, "low": 0.04235, "close": 0.04236, "volume": 13827.0, "quote_volume": 585.82071, "trades": 10, "taker_buy_volume": 7381.0, "taker_buy_quote": 312.71407}, {"ts": 1772731560000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 896.0, "quote_volume": 37.91872, "trades": 2, "taker_buy_volume": 896.0, "taker_buy_quote": 37.91872}, {"ts": 1772731620000, "open": 0.04233, "high": 0.04233, "low": 0.04232, "close": 0.04232, "volume": 3280.0, "quote_volume": 138.83376, "trades": 7, "taker_buy_volume": 552.0, "taker_buy_quote": 23.36064}, {"ts": 1772731680000, "open": 0.04231, "high": 0.04235, "low": 0.04229, "close": 0.04232, "volume": 40397.0, "quote_volume": 1709.48758, "trades": 21, "taker_buy_volume": 20100.0, "taker_buy_quote": 850.7332}, {"ts": 1772731740000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 3868.0, "quote_volume": 163.57772, "trades": 3, "taker_buy_volume": 3868.0, "taker_buy_quote": 163.57772}, {"ts": 1772731800000, "open": 0.04227, "high": 0.04227, "low": 0.04225, "close": 0.04227, "volume": 14090.0, "quote_volume": 595.43343, "trades": 16, "taker_buy_volume": 11773.0, "taker_buy_quote": 497.49862}, {"ts": 1772731860000, "open": 0.04227, "high": 0.04227, "low": 0.0422, "close": 0.0422, "volume": 72436.0, "quote_volume": 3059.54389, "trades": 64, "taker_buy_volume": 35268.0, "taker_buy_quote": 1489.93029}, {"ts": 1772731920000, "open": 0.04218, "high": 0.0422, "low": 0.04216, "close": 0.04219, "volume": 42268.0, "quote_volume": 1782.90682, "trades": 41, "taker_buy_volume": 35778.0, "taker_buy_quote": 1509.19001}, {"ts": 1772731980000, "open": 0.04219, "high": 0.04221, "low": 0.04219, "close": 0.04221, "volume": 1561.0, "quote_volume": 65.86483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732040000, "open": 0.04223, "high": 0.04224, "low": 0.04223, "close": 0.04224, "volume": 2939.0, "quote_volume": 124.14063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 1020.0, "quote_volume": 43.0746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732160000, "open": 0.0422, "high": 0.04222, "low": 0.0422, "close": 0.04221, "volume": 1664.0, "quote_volume": 70.23778, "trades": 4, "taker_buy_volume": 324.0, "taker_buy_quote": 13.67928}, {"ts": 1772732220000, "open": 0.04222, "high": 0.04231, "low": 0.04222, "close": 0.04231, "volume": 7640.0, "quote_volume": 323.0124, "trades": 9, "taker_buy_volume": 4715.0, "taker_buy_quote": 199.25565}, {"ts": 1772732280000, "open": 0.04231, "high": 0.04232, "low": 0.04231, "close": 0.04232, "volume": 412.0, "quote_volume": 17.4342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732340000, "open": 0.04231, "high": 0.04238, "low": 0.04231, "close": 0.04238, "volume": 16274.0, "quote_volume": 689.44739, "trades": 10, "taker_buy_volume": 10150.0, "taker_buy_quote": 429.93145}, {"ts": 1772732400000, "open": 0.04238, "high": 0.0424, "low": 0.04238, "close": 0.0424, "volume": 2396.0, "quote_volume": 101.56288, "trades": 5, "taker_buy_volume": 2396.0, "taker_buy_quote": 101.56288}, {"ts": 1772732460000, "open": 0.04244, "high": 0.04244, "low": 0.04243, "close": 0.04243, "volume": 2848.0, "quote_volume": 120.85265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732520000, "open": 0.04238, "high": 0.04238, "low": 0.04233, "close": 0.04235, "volume": 8558.0, "quote_volume": 362.51563, "trades": 7, "taker_buy_volume": 1095.0, "taker_buy_quote": 46.37325}, {"ts": 1772732580000, "open": 0.04234, "high": 0.0424, "low": 0.04234, "close": 0.0424, "volume": 3619.0, "quote_volume": 153.34294, "trades": 6, "taker_buy_volume": 3370.0, "taker_buy_quote": 142.80028}, {"ts": 1772732640000, "open": 0.0424, "high": 0.0424, "low": 0.04239, "close": 0.04239, "volume": 3049.0, "quote_volume": 129.26465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732700000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 2151.0, "quote_volume": 91.13787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732760000, "open": 0.04234, "high": 0.04234, "low": 0.0423, "close": 0.0423, "volume": 24605.0, "quote_volume": 1041.18611, "trades": 13, "taker_buy_volume": 10145.0, "taker_buy_quote": 429.1335}, {"ts": 1772732820000, "open": 0.04231, "high": 0.04234, "low": 0.04231, "close": 0.04234, "volume": 3449.0, "quote_volume": 145.96697, "trades": 5, "taker_buy_volume": 2123.0, "taker_buy_quote": 89.82413}, {"ts": 1772732880000, "open": 0.04235, "high": 0.04236, "low": 0.04231, "close": 0.04231, "volume": 2802.0, "quote_volume": 118.65286, "trades": 4, "taker_buy_volume": 1321.0, "taker_buy_quote": 55.94435}, {"ts": 1772732940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 244.0, "quote_volume": 10.3212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733000000, "open": 0.04228, "high": 0.04228, "low": 0.04227, "close": 0.04227, "volume": 740.0, "quote_volume": 31.2825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733060000, "open": 0.04227, "high": 0.04231, "low": 0.04227, "close": 0.04228, "volume": 15881.0, "quote_volume": 671.43755, "trades": 16, "taker_buy_volume": 9647.0, "taker_buy_quote": 407.85706}, {"ts": 1772733120000, "open": 0.04229, "high": 0.04234, "low": 0.04229, "close": 0.04234, "volume": 22964.0, "quote_volume": 971.87001, "trades": 17, "taker_buy_volume": 9243.0, "taker_buy_quote": 391.21136}, {"ts": 1772733180000, "open": 0.04237, "high": 0.04237, "low": 0.04234, "close": 0.04235, "volume": 6650.0, "quote_volume": 281.65713, "trades": 7, "taker_buy_volume": 5518.0, "taker_buy_quote": 233.69999}, {"ts": 1772733240000, "open": 0.04234, "high": 0.04234, "low": 0.04231, "close": 0.04231, "volume": 11550.0, "quote_volume": 488.84027, "trades": 12, "taker_buy_volume": 5465.0, "taker_buy_quote": 231.26971}, {"ts": 1772733300000, "open": 0.04228, "high": 0.04228, "low": 0.04224, "close": 0.04225, "volume": 5079.0, "quote_volume": 214.66641, "trades": 4, "taker_buy_volume": 5079.0, "taker_buy_quote": 214.66641}, {"ts": 1772733360000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 1141.0, "quote_volume": 48.23007, "trades": 2, "taker_buy_volume": 1141.0, "taker_buy_quote": 48.23007}, {"ts": 1772733420000, "open": 0.04228, "high": 0.04228, "low": 0.04227, "close": 0.04227, "volume": 996.0, "quote_volume": 42.10517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.04227, "high": 0.04227, "low": 0.04221, "close": 0.04221, "volume": 7348.0, "quote_volume": 310.24778, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.46425}, {"ts": 1772733540000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 258.0, "quote_volume": 10.88502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733600000, "open": 0.04219, "high": 0.04219, "low": 0.04217, "close": 0.04219, "volume": 29565.0, "quote_volume": 1246.9044, "trades": 72, "taker_buy_volume": 27602.0, "taker_buy_quote": 1164.09815}, {"ts": 1772733660000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 1003.0, "quote_volume": 42.33663, "trades": 2, "taker_buy_volume": 1003.0, "taker_buy_quote": 42.33663}, {"ts": 1772733720000, "open": 0.04222, "high": 0.04229, "low": 0.04222, "close": 0.04222, "volume": 43910.0, "quote_volume": 1855.58195, "trades": 29, "taker_buy_volume": 20118.0, "taker_buy_quote": 850.38887}, {"ts": 1772733780000, "open": 0.04223, "high": 0.04231, "low": 0.04223, "close": 0.04231, "volume": 22495.0, "quote_volume": 951.24445, "trades": 18, "taker_buy_volume": 17238.0, "taker_buy_quote": 728.86234}, {"ts": 1772733840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1403.0, "quote_volume": 59.3469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733900000, "open": 0.04229, "high": 0.0423, "low": 0.04228, "close": 0.0423, "volume": 5908.0, "quote_volume": 249.83608, "trades": 6, "taker_buy_volume": 1631.0, "taker_buy_quote": 68.95868}, {"ts": 1772733960000, "open": 0.04229, "high": 0.04229, "low": 0.04228, "close": 0.04228, "volume": 1475.0, "quote_volume": 62.36534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734020000, "open": 0.04229, "high": 0.04239, "low": 0.04229, "close": 0.04237, "volume": 44935.0, "quote_volume": 1903.67118, "trades": 26, "taker_buy_volume": 22508.0, "taker_buy_quote": 953.53706}, {"ts": 1772734080000, "open": 0.04242, "high": 0.04245, "low": 0.0424, "close": 0.0424, "volume": 21549.0, "quote_volume": 914.31529, "trades": 18, "taker_buy_volume": 14347.0, "taker_buy_quote": 608.75955}, {"ts": 1772734140000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 297.0, "quote_volume": 12.58983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.04241, "high": 0.04246, "low": 0.04241, "close": 0.04242, "volume": 22089.0, "quote_volume": 937.42021, "trades": 25, "taker_buy_volume": 6825.0, "taker_buy_quote": 289.65502}, {"ts": 1772734260000, "open": 0.04241, "high": 0.04241, "low": 0.04239, "close": 0.04239, "volume": 17812.0, "quote_volume": 755.22947, "trades": 8, "taker_buy_volume": 17255.0, "taker_buy_quote": 731.612}, {"ts": 1772734320000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734380000, "open": 0.04239, "high": 0.0424, "low": 0.04239, "close": 0.04239, "volume": 1562.0, "quote_volume": 66.22296, "trades": 4, "taker_buy_volume": 978.0, "taker_buy_quote": 41.4672}, {"ts": 1772734440000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734500000, "open": 0.0424, "high": 0.04244, "low": 0.0424, "close": 0.04242, "volume": 22072.0, "quote_volume": 936.45907, "trades": 14, "taker_buy_volume": 13483.0, "taker_buy_quote": 571.98801}, {"ts": 1772734560000, "open": 0.0424, "high": 0.04241, "low": 0.04239, "close": 0.04239, "volume": 1575.0, "quote_volume": 66.78747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734620000, "open": 0.04238, "high": 0.0424, "low": 0.04238, "close": 0.0424, "volume": 2962.0, "quote_volume": 125.58236, "trades": 4, "taker_buy_volume": 2640.0, "taker_buy_quote": 111.936}, {"ts": 1772734680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1257.0, "quote_volume": 53.2968, "trades": 2, "taker_buy_volume": 1257.0, "taker_buy_quote": 53.2968}, {"ts": 1772734740000, "open": 0.04237, "high": 0.04238, "low": 0.04236, "close": 0.04236, "volume": 12687.0, "quote_volume": 537.58469, "trades": 12, "taker_buy_volume": 10011.0, "taker_buy_quote": 424.2072}, {"ts": 1772734800000, "open": 0.04236, "high": 0.04236, "low": 0.0423, "close": 0.04234, "volume": 38795.0, "quote_volume": 1641.90564, "trades": 20, "taker_buy_volume": 14166.0, "taker_buy_quote": 599.52036}, {"ts": 1772734860000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 3983.0, "quote_volume": 168.52073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 0.0423, "high": 0.04238, "low": 0.0423, "close": 0.04238, "volume": 10156.0, "quote_volume": 430.05856, "trades": 10, "taker_buy_volume": 8375.0, "taker_buy_quote": 354.6088}, {"ts": 1772734980000, "open": 0.0424, "high": 0.04241, "low": 0.0424, "close": 0.04241, "volume": 2376.0, "quote_volume": 100.75574, "trades": 3, "taker_buy_volume": 1042.0, "taker_buy_quote": 44.1808}, {"ts": 1772735040000, "open": 0.04237, "high": 0.0424, "low": 0.04236, "close": 0.04239, "volume": 16361.0, "quote_volume": 693.53231, "trades": 12, "taker_buy_volume": 13991.0, "taker_buy_quote": 593.06762}, {"ts": 1772735100000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04238, "volume": 1377.0, "quote_volume": 58.36162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 277.0, "quote_volume": 11.73095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735220000, "open": 0.04234, "high": 0.04234, "low": 0.04233, "close": 0.04233, "volume": 2061.0, "quote_volume": 87.25999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735280000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 285.0, "quote_volume": 12.06975, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.06975}, {"ts": 1772735340000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 298.0, "quote_volume": 12.61434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735400000, "open": 0.04232, "high": 0.04236, "low": 0.04232, "close": 0.04236, "volume": 12993.0, "quote_volume": 550.00024, "trades": 13, "taker_buy_volume": 4299.0, "taker_buy_quote": 182.02306}, {"ts": 1772735460000, "open": 0.04235, "high": 0.04239, "low": 0.04233, "close": 0.04239, "volume": 10620.0, "quote_volume": 449.99758, "trades": 11, "taker_buy_volume": 10620.0, "taker_buy_quote": 449.99758}, {"ts": 1772735520000, "open": 0.0424, "high": 0.0424, "low": 0.04238, "close": 0.04238, "volume": 2273.0, "quote_volume": 96.35398, "trades": 5, "taker_buy_volume": 1312.0, "taker_buy_quote": 55.60758}, {"ts": 1772735580000, "open": 0.04238, "high": 0.04242, "low": 0.04238, "close": 0.04242, "volume": 1796.0, "quote_volume": 76.15477, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 14.20735}, {"ts": 1772735640000, "open": 0.04241, "high": 0.04244, "low": 0.04241, "close": 0.04244, "volume": 2749.0, "quote_volume": 116.61215, "trades": 6, "taker_buy_volume": 2453.0, "taker_buy_quote": 104.05879}, {"ts": 1772735700000, "open": 0.04244, "high": 0.04247, "low": 0.04244, "close": 0.04247, "volume": 19153.0, "quote_volume": 813.22895, "trades": 20, "taker_buy_volume": 4003.0, "taker_buy_quote": 169.94603}, {"ts": 1772735760000, "open": 0.0424, "high": 0.0424, "low": 0.04237, "close": 0.0424, "volume": 14575.0, "quote_volume": 617.80128, "trades": 12, "taker_buy_volume": 14160.0, "taker_buy_quote": 600.21347}, {"ts": 1772735820000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04238, "volume": 745.0, "quote_volume": 31.57574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735880000, "open": 0.04238, "high": 0.04241, "low": 0.04238, "close": 0.04241, "volume": 1585.0, "quote_volume": 67.18184, "trades": 4, "taker_buy_volume": 1585.0, "taker_buy_quote": 67.18184}, {"ts": 1772735940000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 1238.0, "quote_volume": 52.47882, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 12.03876}, {"ts": 1772736000000, "open": 0.04238, "high": 0.04238, "low": 0.04236, "close": 0.04238, "volume": 3415.0, "quote_volume": 144.7079, "trades": 8, "taker_buy_volume": 1058.0, "taker_buy_quote": 44.83804}, {"ts": 1772736060000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 552.0, "quote_volume": 23.4048, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 23.4048}, {"ts": 1772736120000, "open": 0.04238, "high": 0.04243, "low": 0.04238, "close": 0.04243, "volume": 3866.0, "quote_volume": 163.97125, "trades": 8, "taker_buy_volume": 2329.0, "taker_buy_quote": 98.76594}, {"ts": 1772736180000, "open": 0.04242, "high": 0.04242, "low": 0.0424, "close": 0.0424, "volume": 5160.0, "quote_volume": 218.88116, "trades": 5, "taker_buy_volume": 302.0, "taker_buy_quote": 12.8048}, {"ts": 1772736240000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 268.0, "quote_volume": 11.3632, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.3632}, {"ts": 1772736300000, "open": 0.04238, "high": 0.04239, "low": 0.04238, "close": 0.04239, "volume": 1888.0, "quote_volume": 80.02673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.04238, "high": 0.0424, "low": 0.04238, "close": 0.0424, "volume": 3310.0, "quote_volume": 140.30474, "trades": 8, "taker_buy_volume": 2210.0, "taker_buy_quote": 93.68674}, {"ts": 1772736420000, "open": 0.04242, "high": 0.04242, "low": 0.0424, "close": 0.0424, "volume": 608.0, "quote_volume": 25.78604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736480000, "open": 0.0424, "high": 0.0424, "low": 0.04238, "close": 0.0424, "volume": 1246.0, "quote_volume": 52.824, "trades": 4, "taker_buy_volume": 680.0, "taker_buy_quote": 28.832}, {"ts": 1772736540000, "open": 0.0424, "high": 0.0424, "low": 0.04238, "close": 0.04238, "volume": 4284.0, "quote_volume": 181.57155, "trades": 12, "taker_buy_volume": 2010.0, "taker_buy_quote": 85.19652}, {"ts": 1772736600000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 1739.0, "quote_volume": 73.71621, "trades": 4, "taker_buy_volume": 515.0, "taker_buy_quote": 21.83085}, {"ts": 1772736660000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 812.0, "quote_volume": 34.41256, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 8.34886}, {"ts": 1772736720000, "open": 0.04238, "high": 0.04238, "low": 0.04237, "close": 0.04238, "volume": 8382.0, "quote_volume": 355.17744, "trades": 12, "taker_buy_volume": 6260.0, "taker_buy_quote": 265.25953}, {"ts": 1772736780000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04239, "volume": 2789.0, "quote_volume": 118.22229, "trades": 6, "taker_buy_volume": 1407.0, "taker_buy_quote": 59.64273}, {"ts": 1772736840000, "open": 0.04239, "high": 0.0424, "low": 0.04239, "close": 0.0424, "volume": 5754.0, "quote_volume": 243.92643, "trades": 7, "taker_buy_volume": 531.0, "taker_buy_quote": 22.51243}, {"ts": 1772736900000, "open": 0.04239, "high": 0.0424, "low": 0.04239, "close": 0.0424, "volume": 3732.0, "quote_volume": 158.22118, "trades": 6, "taker_buy_volume": 2471.0, "taker_buy_quote": 104.76739}, {"ts": 1772736960000, "open": 0.04243, "high": 0.04247, "low": 0.04242, "close": 0.04244, "volume": 20146.0, "quote_volume": 855.20697, "trades": 33, "taker_buy_volume": 12277.0, "taker_buy_quote": 521.24619}, {"ts": 1772737020000, "open": 0.04244, "high": 0.04246, "low": 0.04242, "close": 0.04243, "volume": 23552.0, "quote_volume": 999.53614, "trades": 25, "taker_buy_volume": 9424.0, "taker_buy_quote": 400.00793}, {"ts": 1772737080000, "open": 0.04242, "high": 0.04242, "low": 0.04238, "close": 0.04238, "volume": 7048.0, "quote_volume": 298.82972, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.9615}, {"ts": 1772737140000, "open": 0.04238, "high": 0.0424, "low": 0.04236, "close": 0.0424, "volume": 15910.0, "quote_volume": 674.26564, "trades": 13, "taker_buy_volume": 14474.0, "taker_buy_quote": 613.38554}, {"ts": 1772737200000, "open": 0.04241, "high": 0.04241, "low": 0.0423, "close": 0.04239, "volume": 113919.0, "quote_volume": 4824.05106, "trades": 45, "taker_buy_volume": 38799.0, "taker_buy_quote": 1643.80362}, {"ts": 1772737260000, "open": 0.04239, "high": 0.04242, "low": 0.04239, "close": 0.04242, "volume": 3909.0, "quote_volume": 165.75447, "trades": 7, "taker_buy_volume": 3288.0, "taker_buy_quote": 139.42737}, {"ts": 1772737320000, "open": 0.04246, "high": 0.0425, "low": 0.04246, "close": 0.0425, "volume": 9431.0, "quote_volume": 400.57838, "trades": 19, "taker_buy_volume": 8336.0, "taker_buy_quote": 354.04088}, {"ts": 1772737380000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 336.0, "quote_volume": 14.27328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737440000, "open": 0.04248, "high": 0.04249, "low": 0.04248, "close": 0.04249, "volume": 577.0, "quote_volume": 24.51381, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.10965}, {"ts": 1772737500000, "open": 0.04249, "high": 0.04251, "low": 0.04249, "close": 0.04251, "volume": 1571.0, "quote_volume": 66.75681, "trades": 4, "taker_buy_volume": 486.0, "taker_buy_quote": 20.65516}, {"ts": 1772737560000, "open": 0.04251, "high": 0.04255, "low": 0.04251, "close": 0.04254, "volume": 29208.0, "quote_volume": 1242.2252, "trades": 23, "taker_buy_volume": 12863.0, "taker_buy_quote": 547.07932}, {"ts": 1772737620000, "open": 0.04252, "high": 0.04252, "low": 0.0425, "close": 0.0425, "volume": 914.0, "quote_volume": 38.8538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737680000, "open": 0.04253, "high": 0.04254, "low": 0.04253, "close": 0.04254, "volume": 1659.0, "quote_volume": 70.55961, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 20.62939}, {"ts": 1772737740000, "open": 0.04253, "high": 0.0426, "low": 0.04253, "close": 0.04258, "volume": 22957.0, "quote_volume": 977.55385, "trades": 15, "taker_buy_volume": 17557.0, "taker_buy_quote": 747.58149}, {"ts": 1772737800000, "open": 0.04257, "high": 0.04263, "low": 0.04257, "close": 0.04258, "volume": 25954.0, "quote_volume": 1105.6423, "trades": 16, "taker_buy_volume": 20000.0, "taker_buy_quote": 852.02994}, {"ts": 1772737860000, "open": 0.04257, "high": 0.04259, "low": 0.04257, "close": 0.04259, "volume": 1645.0, "quote_volume": 70.04388, "trades": 4, "taker_buy_volume": 235.0, "taker_buy_quote": 10.00865}, {"ts": 1772737920000, "open": 0.04258, "high": 0.04259, "low": 0.04258, "close": 0.04259, "volume": 9344.0, "quote_volume": 397.90587, "trades": 9, "taker_buy_volume": 9344.0, "taker_buy_quote": 397.90587}, {"ts": 1772737980000, "open": 0.0426, "high": 0.04269, "low": 0.0426, "close": 0.04269, "volume": 28613.0, "quote_volume": 1220.61291, "trades": 31, "taker_buy_volume": 13426.0, "taker_buy_quote": 572.88603}, {"ts": 1772738040000, "open": 0.0427, "high": 0.04273, "low": 0.0427, "close": 0.04272, "volume": 4459.0, "quote_volume": 190.50855, "trades": 7, "taker_buy_volume": 4159.0, "taker_buy_quote": 177.69855}, {"ts": 1772738100000, "open": 0.04275, "high": 0.04275, "low": 0.04273, "close": 0.04273, "volume": 6306.0, "quote_volume": 269.47706, "trades": 8, "taker_buy_volume": 1834.0, "taker_buy_quote": 78.3885}, {"ts": 1772738160000, "open": 0.04271, "high": 0.04271, "low": 0.04264, "close": 0.04264, "volume": 16587.0, "quote_volume": 707.73404, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.04266, "high": 0.04271, "low": 0.04266, "close": 0.04267, "volume": 29861.0, "quote_volume": 1274.65125, "trades": 26, "taker_buy_volume": 19617.0, "taker_buy_quote": 837.40242}, {"ts": 1772738280000, "open": 0.04269, "high": 0.04272, "low": 0.04269, "close": 0.04272, "volume": 5648.0, "quote_volume": 241.24632, "trades": 6, "taker_buy_volume": 1475.0, "taker_buy_quote": 62.97576}, {"ts": 1772738340000, "open": 0.04272, "high": 0.04272, "low": 0.04271, "close": 0.04271, "volume": 1192.0, "quote_volume": 50.92001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738400000, "open": 0.04272, "high": 0.04282, "low": 0.04272, "close": 0.04282, "volume": 4292.0, "quote_volume": 183.56621, "trades": 10, "taker_buy_volume": 3822.0, "taker_buy_quote": 163.46291}, {"ts": 1772738460000, "open": 0.04279, "high": 0.0428, "low": 0.04279, "close": 0.0428, "volume": 700.0, "quote_volume": 29.9565, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 29.9565}, {"ts": 1772738520000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 263.0, "quote_volume": 11.25114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738580000, "open": 0.04274, "high": 0.04274, "low": 0.04272, "close": 0.04273, "volume": 1887.0, "quote_volume": 80.63998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738640000, "open": 0.04275, "high": 0.04278, "low": 0.04271, "close": 0.04271, "volume": 19746.0, "quote_volume": 844.25798, "trades": 13, "taker_buy_volume": 14549.0, "taker_buy_quote": 622.15314}, {"ts": 1772738700000, "open": 0.04271, "high": 0.04271, "low": 0.04262, "close": 0.04262, "volume": 18964.0, "quote_volume": 808.74788, "trades": 9, "taker_buy_volume": 6166.0, "taker_buy_quote": 262.96961}, {"ts": 1772738760000, "open": 0.04253, "high": 0.04257, "low": 0.04253, "close": 0.04257, "volume": 4286.0, "quote_volume": 182.39202, "trades": 5, "taker_buy_volume": 3730.0, "taker_buy_quote": 158.74534}, {"ts": 1772738820000, "open": 0.04259, "high": 0.04259, "low": 0.04249, "close": 0.04253, "volume": 25072.0, "quote_volume": 1066.26646, "trades": 19, "taker_buy_volume": 6337.0, "taker_buy_quote": 269.47226}, {"ts": 1772738880000, "open": 0.04255, "high": 0.04255, "low": 0.04251, "close": 0.04254, "volume": 19433.0, "quote_volume": 826.48687, "trades": 12, "taker_buy_volume": 5334.0, "taker_buy_quote": 226.92009}, {"ts": 1772738940000, "open": 0.04253, "high": 0.04259, "low": 0.04253, "close": 0.04258, "volume": 22795.0, "quote_volume": 970.36183, "trades": 17, "taker_buy_volume": 17863.0, "taker_buy_quote": 760.37516}, {"ts": 1772739000000, "open": 0.04257, "high": 0.04257, "low": 0.04252, "close": 0.04252, "volume": 5540.0, "quote_volume": 235.6325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.04245, "high": 0.04247, "low": 0.04245, "close": 0.04247, "volume": 1720.0, "quote_volume": 73.04284, "trades": 2, "taker_buy_volume": 1442.0, "taker_buy_quote": 61.24174}, {"ts": 1772739120000, "open": 0.04245, "high": 0.04245, "low": 0.04243, "close": 0.04244, "volume": 1166.0, "quote_volume": 49.4846, "trades": 4, "taker_buy_volume": 584.0, "taker_buy_quote": 24.78496}, {"ts": 1772739180000, "open": 0.04245, "high": 0.04247, "low": 0.04245, "close": 0.04247, "volume": 3332.0, "quote_volume": 141.4683, "trades": 5, "taker_buy_volume": 3332.0, "taker_buy_quote": 141.4683}, {"ts": 1772739240000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 1486.0, "quote_volume": 63.12528, "trades": 5, "taker_buy_volume": 1486.0, "taker_buy_quote": 63.12528}, {"ts": 1772739300000, "open": 0.04249, "high": 0.04249, "low": 0.04244, "close": 0.04245, "volume": 11616.0, "quote_volume": 493.19129, "trades": 18, "taker_buy_volume": 5938.0, "taker_buy_quote": 252.05934}, {"ts": 1772739360000, "open": 0.04246, "high": 0.04246, "low": 0.04238, "close": 0.04238, "volume": 17723.0, "quote_volume": 751.36974, "trades": 11, "taker_buy_volume": 3594.0, "taker_buy_quote": 152.34044}, {"ts": 1772739420000, "open": 0.04236, "high": 0.04236, "low": 0.04235, "close": 0.04235, "volume": 5596.0, "quote_volume": 237.01451, "trades": 8, "taker_buy_volume": 5322.0, "taker_buy_quote": 225.41061}, {"ts": 1772739480000, "open": 0.04235, "high": 0.04239, "low": 0.04235, "close": 0.04239, "volume": 3544.0, "quote_volume": 150.15043, "trades": 8, "taker_buy_volume": 3243.0, "taker_buy_quote": 137.40308}, {"ts": 1772739540000, "open": 0.04239, "high": 0.04246, "low": 0.04239, "close": 0.04246, "volume": 16006.0, "quote_volume": 679.32613, "trades": 23, "taker_buy_volume": 15087.0, "taker_buy_quote": 640.36972}, {"ts": 1772739600000, "open": 0.04245, "high": 0.0425, "low": 0.04245, "close": 0.04249, "volume": 2624.0, "quote_volume": 111.46303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739660000, "open": 0.0425, "high": 0.04251, "low": 0.04249, "close": 0.04251, "volume": 1823.0, "quote_volume": 77.47774, "trades": 5, "taker_buy_volume": 1579.0, "taker_buy_quote": 67.11018}, {"ts": 1772739720000, "open": 0.04249, "high": 0.0425, "low": 0.04249, "close": 0.0425, "volume": 1491.0, "quote_volume": 63.36461, "trades": 4, "taker_buy_volume": 1202.0, "taker_buy_quote": 51.085}, {"ts": 1772739780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 568.0, "quote_volume": 24.14, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739840000, "open": 0.0425, "high": 0.0425, "low": 0.04246, "close": 0.04247, "volume": 3952.0, "quote_volume": 167.81615, "trades": 5, "taker_buy_volume": 619.0, "taker_buy_quote": 26.29697}, {"ts": 1772739900000, "open": 0.04244, "high": 0.04244, "low": 0.04243, "close": 0.04244, "volume": 4168.0, "quote_volume": 176.87979, "trades": 14, "taker_buy_volume": 2483.0, "taker_buy_quote": 105.37852}, {"ts": 1772739960000, "open": 0.04244, "high": 0.04247, "low": 0.04244, "close": 0.04246, "volume": 8816.0, "quote_volume": 374.30958, "trades": 8, "taker_buy_volume": 5616.0, "taker_buy_quote": 238.44308}, {"ts": 1772740020000, "open": 0.04246, "high": 0.04248, "low": 0.04246, "close": 0.04248, "volume": 1650.0, "quote_volume": 70.06368, "trades": 6, "taker_buy_volume": 1650.0, "taker_buy_quote": 70.06368}, {"ts": 1772740080000, "open": 0.04248, "high": 0.0425, "low": 0.04248, "close": 0.04249, "volume": 6969.0, "quote_volume": 296.09768, "trades": 9, "taker_buy_volume": 6366.0, "taker_buy_quote": 270.47948}, {"ts": 1772740140000, "open": 0.04249, "high": 0.04249, "low": 0.04248, "close": 0.04248, "volume": 536.0, "quote_volume": 22.77189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740200000, "open": 0.04248, "high": 0.04249, "low": 0.04248, "close": 0.04249, "volume": 569.0, "quote_volume": 24.17363, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 24.17363}, {"ts": 1772740260000, "open": 0.04246, "high": 0.04246, "low": 0.04244, "close": 0.04244, "volume": 1550.0, "quote_volume": 65.79635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740320000, "open": 0.04244, "high": 0.04245, "low": 0.04242, "close": 0.04242, "volume": 5530.0, "quote_volume": 234.6605, "trades": 15, "taker_buy_volume": 2620.0, "taker_buy_quote": 111.19564}, {"ts": 1772740380000, "open": 0.04242, "high": 0.04242, "low": 0.04239, "close": 0.04239, "volume": 9109.0, "quote_volume": 386.2169, "trades": 7, "taker_buy_volume": 335.0, "taker_buy_quote": 14.2107}, {"ts": 1772740440000, "open": 0.04237, "high": 0.04237, "low": 0.04235, "close": 0.04237, "volume": 2135.0, "quote_volume": 90.45307, "trades": 3, "taker_buy_volume": 1460.0, "taker_buy_quote": 61.8602}, {"ts": 1772740500000, "open": 0.04237, "high": 0.04238, "low": 0.04236, "close": 0.04238, "volume": 15238.0, "quote_volume": 645.5561, "trades": 12, "taker_buy_volume": 11970.0, "taker_buy_quote": 507.12362}, {"ts": 1772740560000, "open": 0.04241, "high": 0.04241, "low": 0.0424, "close": 0.0424, "volume": 5410.0, "quote_volume": 229.39831, "trades": 5, "taker_buy_volume": 301.0, "taker_buy_quote": 12.76541}, {"ts": 1772740620000, "open": 0.0424, "high": 0.04247, "low": 0.0424, "close": 0.04245, "volume": 28663.0, "quote_volume": 1216.64032, "trades": 32, "taker_buy_volume": 24194.0, "taker_buy_quote": 1026.93281}, {"ts": 1772740680000, "open": 0.04245, "high": 0.04245, "low": 0.0424, "close": 0.04241, "volume": 18968.0, "quote_volume": 804.47127, "trades": 12, "taker_buy_volume": 4424.0, "taker_buy_quote": 187.63188}, {"ts": 1772740740000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04238, "volume": 3227.0, "quote_volume": 136.78951, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.99075}, {"ts": 1772740800000, "open": 0.04237, "high": 0.0424, "low": 0.04237, "close": 0.0424, "volume": 13791.0, "quote_volume": 584.57357, "trades": 24, "taker_buy_volume": 10396.0, "taker_buy_quote": 440.64993}, {"ts": 1772740860000, "open": 0.04241, "high": 0.04248, "low": 0.04241, "close": 0.04248, "volume": 17577.0, "quote_volume": 746.29129, "trades": 16, "taker_buy_volume": 16445.0, "taker_buy_quote": 698.22657}, {"ts": 1772740920000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 351.0, "quote_volume": 14.91048, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 14.91048}, {"ts": 1772740980000, "open": 0.04246, "high": 0.04246, "low": 0.04245, "close": 0.04245, "volume": 3061.0, "quote_volume": 129.95469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741040000, "open": 0.04245, "high": 0.04257, "low": 0.04239, "close": 0.04252, "volume": 35070.0, "quote_volume": 1490.19171, "trades": 68, "taker_buy_volume": 26157.0, "taker_buy_quote": 1111.57131}, {"ts": 1772741100000, "open": 0.04252, "high": 0.04252, "low": 0.04245, "close": 0.04245, "volume": 4920.0, "quote_volume": 209.03536, "trades": 6, "taker_buy_volume": 2217.0, "taker_buy_quote": 94.13382}, {"ts": 1772741160000, "open": 0.04245, "high": 0.04245, "low": 0.04239, "close": 0.04244, "volume": 21424.0, "quote_volume": 908.87181, "trades": 46, "taker_buy_volume": 10972.0, "taker_buy_quote": 465.61469}, {"ts": 1772741220000, "open": 0.04245, "high": 0.04245, "low": 0.04244, "close": 0.04244, "volume": 2612.0, "quote_volume": 110.86534, "trades": 3, "taker_buy_volume": 1206.0, "taker_buy_quote": 51.1947}, {"ts": 1772741280000, "open": 0.04244, "high": 0.04257, "low": 0.04244, "close": 0.04257, "volume": 14059.0, "quote_volume": 597.64962, "trades": 32, "taker_buy_volume": 14059.0, "taker_buy_quote": 597.64962}, {"ts": 1772741340000, "open": 0.04257, "high": 0.04258, "low": 0.04256, "close": 0.04256, "volume": 4781.0, "quote_volume": 203.56697, "trades": 5, "taker_buy_volume": 4223.0, "taker_buy_quote": 179.81534}, {"ts": 1772741400000, "open": 0.04255, "high": 0.0426, "low": 0.04255, "close": 0.0426, "volume": 2493.0, "quote_volume": 106.14886, "trades": 5, "taker_buy_volume": 1357.0, "taker_buy_quote": 57.77802}, {"ts": 1772741460000, "open": 0.0426, "high": 0.0426, "low": 0.04259, "close": 0.0426, "volume": 1974.0, "quote_volume": 84.07867, "trades": 5, "taker_buy_volume": 601.0, "taker_buy_quote": 25.6026}, {"ts": 1772741520000, "open": 0.04258, "high": 0.04259, "low": 0.04255, "close": 0.04255, "volume": 6859.0, "quote_volume": 291.92988, "trades": 7, "taker_buy_volume": 970.0, "taker_buy_quote": 41.3026}, {"ts": 1772741580000, "open": 0.04255, "high": 0.0426, "low": 0.04255, "close": 0.0426, "volume": 7009.0, "quote_volume": 298.41705, "trades": 7, "taker_buy_volume": 6473.0, "taker_buy_quote": 275.5955}, {"ts": 1772741640000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 1702.0, "quote_volume": 72.52222, "trades": 4, "taker_buy_volume": 567.0, "taker_buy_quote": 24.15987}, {"ts": 1772741700000, "open": 0.04262, "high": 0.04271, "low": 0.04262, "close": 0.04268, "volume": 82608.0, "quote_volume": 3524.51605, "trades": 39, "taker_buy_volume": 69765.0, "taker_buy_quote": 2976.69005}, {"ts": 1772741760000, "open": 0.04265, "high": 0.0427, "low": 0.04265, "close": 0.0427, "volume": 2935.0, "quote_volume": 125.23873, "trades": 5, "taker_buy_volume": 2650.0, "taker_buy_quote": 113.08348}, {"ts": 1772741820000, "open": 0.0427, "high": 0.04279, "low": 0.0427, "close": 0.04271, "volume": 18436.0, "quote_volume": 788.03319, "trades": 19, "taker_buy_volume": 8666.0, "taker_buy_quote": 370.31498}, {"ts": 1772741880000, "open": 0.04276, "high": 0.04279, "low": 0.04276, "close": 0.04279, "volume": 3199.0, "quote_volume": 136.83649, "trades": 12, "taker_buy_volume": 3199.0, "taker_buy_quote": 136.83649}, {"ts": 1772741940000, "open": 0.04281, "high": 0.04282, "low": 0.04281, "close": 0.04282, "volume": 1574.0, "quote_volume": 67.38626, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 14.21624}, {"ts": 1772742000000, "open": 0.04279, "high": 0.04279, "low": 0.04276, "close": 0.04276, "volume": 1665.0, "quote_volume": 71.20606, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 24.21282}, {"ts": 1772742060000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 3851.0, "quote_volume": 164.55323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.04272, "high": 0.04278, "low": 0.04272, "close": 0.04278, "volume": 5282.0, "quote_volume": 225.83644, "trades": 10, "taker_buy_volume": 4060.0, "taker_buy_quote": 173.59636}, {"ts": 1772742180000, "open": 0.04277, "high": 0.04277, "low": 0.04275, "close": 0.04276, "volume": 3613.0, "quote_volume": 154.47084, "trades": 5, "taker_buy_volume": 1259.0, "taker_buy_quote": 53.83734}, {"ts": 1772742240000, "open": 0.04279, "high": 0.04279, "low": 0.04272, "close": 0.04272, "volume": 9891.0, "quote_volume": 422.91785, "trades": 10, "taker_buy_volume": 700.0, "taker_buy_quote": 29.9355}, {"ts": 1772742300000, "open": 0.04273, "high": 0.04278, "low": 0.04273, "close": 0.04276, "volume": 5549.0, "quote_volume": 237.2013, "trades": 13, "taker_buy_volume": 4157.0, "taker_buy_quote": 177.6876}, {"ts": 1772742360000, "open": 0.04277, "high": 0.04279, "low": 0.04277, "close": 0.04277, "volume": 18884.0, "quote_volume": 807.87294, "trades": 13, "taker_buy_volume": 13537.0, "taker_buy_quote": 579.09461}, {"ts": 1772742420000, "open": 0.04278, "high": 0.04278, "low": 0.04275, "close": 0.04277, "volume": 4728.0, "quote_volume": 202.16596, "trades": 6, "taker_buy_volume": 3278.0, "taker_buy_quote": 140.16396}, {"ts": 1772742480000, "open": 0.04275, "high": 0.04275, "low": 0.04271, "close": 0.04271, "volume": 2663.0, "quote_volume": 113.81183, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742540000, "open": 0.04269, "high": 0.04269, "low": 0.04268, "close": 0.04268, "volume": 2396.0, "quote_volume": 102.2638, "trades": 5, "taker_buy_volume": 2144.0, "taker_buy_quote": 91.50592}, {"ts": 1772742600000, "open": 0.04269, "high": 0.0427, "low": 0.04269, "close": 0.0427, "volume": 12000.0, "quote_volume": 512.34468, "trades": 10, "taker_buy_volume": 3294.0, "taker_buy_quote": 140.64201}, {"ts": 1772742660000, "open": 0.04269, "high": 0.04271, "low": 0.04269, "close": 0.04271, "volume": 1358.0, "quote_volume": 57.99109, "trades": 5, "taker_buy_volume": 744.0, "taker_buy_quote": 31.77624}, {"ts": 1772742720000, "open": 0.04271, "high": 0.04277, "low": 0.04271, "close": 0.04277, "volume": 9541.0, "quote_volume": 407.84757, "trades": 27, "taker_buy_volume": 9541.0, "taker_buy_quote": 407.84757}, {"ts": 1772742780000, "open": 0.04275, "high": 0.04275, "low": 0.04272, "close": 0.04272, "volume": 2291.0, "quote_volume": 97.89882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742840000, "open": 0.04271, "high": 0.04273, "low": 0.04271, "close": 0.04273, "volume": 613.0, "quote_volume": 26.18711, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 12.56262}, {"ts": 1772742900000, "open": 0.0427, "high": 0.04273, "low": 0.0427, "close": 0.04273, "volume": 1628.0, "quote_volume": 69.53318, "trades": 5, "taker_buy_volume": 1628.0, "taker_buy_quote": 69.53318}, {"ts": 1772742960000, "open": 0.04273, "high": 0.04273, "low": 0.04272, "close": 0.04272, "volume": 5645.0, "quote_volume": 241.2076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 2766.0, "quote_volume": 118.19118, "trades": 9, "taker_buy_volume": 1768.0, "taker_buy_quote": 75.54664}, {"ts": 1772743080000, "open": 0.04274, "high": 0.04277, "low": 0.04274, "close": 0.04276, "volume": 10641.0, "quote_volume": 455.04613, "trades": 17, "taker_buy_volume": 7402.0, "taker_buy_quote": 316.5319}, {"ts": 1772743140000, "open": 0.04275, "high": 0.04275, "low": 0.0427, "close": 0.0427, "volume": 1739.0, "quote_volume": 74.32352, "trades": 4, "taker_buy_volume": 323.0, "taker_buy_quote": 13.7921}, {"ts": 1772743200000, "open": 0.0427, "high": 0.0427, "low": 0.04268, "close": 0.04268, "volume": 1297.0, "quote_volume": 55.3619, "trades": 3, "taker_buy_volume": 297.0, "taker_buy_quote": 12.6819}, {"ts": 1772743260000, "open": 0.04267, "high": 0.04273, "low": 0.04267, "close": 0.04272, "volume": 39331.0, "quote_volume": 1679.68835, "trades": 26, "taker_buy_volume": 31859.0, "taker_buy_quote": 1360.54907}, {"ts": 1772743320000, "open": 0.04272, "high": 0.04274, "low": 0.04272, "close": 0.04274, "volume": 6610.0, "quote_volume": 282.49827, "trades": 7, "taker_buy_volume": 5527.0, "taker_buy_quote": 236.22398}, {"ts": 1772743380000, "open": 0.04274, "high": 0.04274, "low": 0.04272, "close": 0.04272, "volume": 2127.0, "quote_volume": 90.88953, "trades": 4, "taker_buy_volume": 289.0, "taker_buy_quote": 12.35186}, {"ts": 1772743440000, "open": 0.0427, "high": 0.04272, "low": 0.0427, "close": 0.04272, "volume": 9829.0, "quote_volume": 419.83173, "trades": 7, "taker_buy_volume": 8937.0, "taker_buy_quote": 381.73438}, {"ts": 1772743500000, "open": 0.04272, "high": 0.04276, "low": 0.04272, "close": 0.04273, "volume": 2902.0, "quote_volume": 124.00116, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 21.37518}, {"ts": 1772743560000, "open": 0.04273, "high": 0.04273, "low": 0.0427, "close": 0.0427, "volume": 3610.0, "quote_volume": 154.18131, "trades": 5, "taker_buy_volume": 1651.0, "taker_buy_quote": 70.4977}, {"ts": 1772743620000, "open": 0.0427, "high": 0.04271, "low": 0.0427, "close": 0.0427, "volume": 8943.0, "quote_volume": 381.9002, "trades": 8, "taker_buy_volume": 5478.0, "taker_buy_quote": 233.93276}, {"ts": 1772743680000, "open": 0.04271, "high": 0.04274, "low": 0.04271, "close": 0.04274, "volume": 7751.0, "quote_volume": 331.1187, "trades": 10, "taker_buy_volume": 4418.0, "taker_buy_quote": 188.70354}, {"ts": 1772743740000, "open": 0.04275, "high": 0.04277, "low": 0.04275, "close": 0.04277, "volume": 5430.0, "quote_volume": 232.1878, "trades": 14, "taker_buy_volume": 3422.0, "taker_buy_quote": 146.3218}, {"ts": 1772743800000, "open": 0.04278, "high": 0.04278, "low": 0.04277, "close": 0.04278, "volume": 10447.0, "quote_volume": 446.89341, "trades": 8, "taker_buy_volume": 9598.0, "taker_buy_quote": 410.57319}, {"ts": 1772743860000, "open": 0.04276, "high": 0.04276, "low": 0.04272, "close": 0.04272, "volume": 7988.0, "quote_volume": 341.44252, "trades": 7, "taker_buy_volume": 2019.0, "taker_buy_quote": 86.2547}, {"ts": 1772743920000, "open": 0.04271, "high": 0.04279, "low": 0.04271, "close": 0.04279, "volume": 20431.0, "quote_volume": 873.55839, "trades": 23, "taker_buy_volume": 18247.0, "taker_buy_quote": 780.18567}, {"ts": 1772743980000, "open": 0.04282, "high": 0.04284, "low": 0.04282, "close": 0.04284, "volume": 5651.0, "quote_volume": 242.04842, "trades": 7, "taker_buy_volume": 1042.0, "taker_buy_quote": 44.61844}, {"ts": 1772744040000, "open": 0.04283, "high": 0.04284, "low": 0.04283, "close": 0.04284, "volume": 6044.0, "quote_volume": 258.89377, "trades": 7, "taker_buy_volume": 1739.0, "taker_buy_quote": 74.48137}, {"ts": 1772744100000, "open": 0.04284, "high": 0.04285, "low": 0.04284, "close": 0.04285, "volume": 1731.0, "quote_volume": 74.16139, "trades": 3, "taker_buy_volume": 1731.0, "taker_buy_quote": 74.16139}, {"ts": 1772744160000, "open": 0.04284, "high": 0.04284, "low": 0.04281, "close": 0.04284, "volume": 17628.0, "quote_volume": 754.91138, "trades": 12, "taker_buy_volume": 3629.0, "taker_buy_quote": 155.40697}, {"ts": 1772744220000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 1423.0, "quote_volume": 60.96132, "trades": 3, "taker_buy_volume": 1423.0, "taker_buy_quote": 60.96132}, {"ts": 1772744280000, "open": 0.04288, "high": 0.04291, "low": 0.04286, "close": 0.04286, "volume": 17869.0, "quote_volume": 766.40644, "trades": 12, "taker_buy_volume": 12233.0, "taker_buy_quote": 524.75081}, {"ts": 1772744340000, "open": 0.04287, "high": 0.04289, "low": 0.04287, "close": 0.04289, "volume": 1566.0, "quote_volume": 67.1397, "trades": 4, "taker_buy_volume": 1566.0, "taker_buy_quote": 67.1397}, {"ts": 1772744400000, "open": 0.04286, "high": 0.04288, "low": 0.04286, "close": 0.04288, "volume": 9543.0, "quote_volume": 409.09784, "trades": 15, "taker_buy_volume": 8271.0, "taker_buy_quote": 354.56028}, {"ts": 1772744460000, "open": 0.04289, "high": 0.04291, "low": 0.04289, "close": 0.0429, "volume": 5077.0, "quote_volume": 217.82169, "trades": 5, "taker_buy_volume": 1086.0, "taker_buy_quote": 46.57854}, {"ts": 1772744520000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 1556.0, "quote_volume": 66.73684, "trades": 4, "taker_buy_volume": 537.0, "taker_buy_quote": 23.03193}, {"ts": 1772744580000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.04296, "volume": 76066.0, "quote_volume": 3268.4126, "trades": 40, "taker_buy_volume": 64107.0, "taker_buy_quote": 2754.58552}, {"ts": 1772744640000, "open": 0.04294, "high": 0.04294, "low": 0.04287, "close": 0.04291, "volume": 24968.0, "quote_volume": 1071.25478, "trades": 19, "taker_buy_volume": 3627.0, "taker_buy_quote": 155.66961}, {"ts": 1772744700000, "open": 0.04291, "high": 0.043, "low": 0.0429, "close": 0.04295, "volume": 105370.0, "quote_volume": 4525.73112, "trades": 108, "taker_buy_volume": 60022.0, "taker_buy_quote": 2578.24427}, {"ts": 1772744760000, "open": 0.04295, "high": 0.04296, "low": 0.04292, "close": 0.04294, "volume": 23328.0, "quote_volume": 1001.65846, "trades": 59, "taker_buy_volume": 13380.0, "taker_buy_quote": 574.65163}, {"ts": 1772744820000, "open": 0.04291, "high": 0.04291, "low": 0.04289, "close": 0.04289, "volume": 13970.0, "quote_volume": 599.30365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744880000, "open": 0.04291, "high": 0.04291, "low": 0.04288, "close": 0.04289, "volume": 7365.0, "quote_volume": 315.86096, "trades": 6, "taker_buy_volume": 3472.0, "taker_buy_quote": 148.89019}, {"ts": 1772744940000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 2072.0, "quote_volume": 88.86808, "trades": 5, "taker_buy_volume": 553.0, "taker_buy_quote": 23.71817}, {"ts": 1772745000000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745060000, "open": 0.04288, "high": 0.04288, "low": 0.04287, "close": 0.04287, "volume": 1237.0, "quote_volume": 53.04023, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 9.98871}, {"ts": 1772745120000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745180000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 1052.0, "quote_volume": 45.08872, "trades": 2, "taker_buy_volume": 1052.0, "taker_buy_quote": 45.08872}, {"ts": 1772745240000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 2925.0, "quote_volume": 125.424, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 125.424}, {"ts": 1772745300000, "open": 0.04289, "high": 0.04289, "low": 0.04288, "close": 0.04288, "volume": 8713.0, "quote_volume": 373.62095, "trades": 8, "taker_buy_volume": 7020.0, "taker_buy_quote": 301.0176}, {"ts": 1772745360000, "open": 0.0429, "high": 0.04297, "low": 0.0429, "close": 0.04297, "volume": 19835.0, "quote_volume": 851.62914, "trades": 46, "taker_buy_volume": 15735.0, "taker_buy_quote": 675.60501}, {"ts": 1772745420000, "open": 0.04295, "high": 0.04301, "low": 0.04294, "close": 0.04299, "volume": 27146.0, "quote_volume": 1166.6026, "trades": 27, "taker_buy_volume": 12378.0, "taker_buy_quote": 531.79653}, {"ts": 1772745480000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 296.0, "quote_volume": 12.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 0.04298, "high": 0.04299, "low": 0.04298, "close": 0.04299, "volume": 2358.0, "quote_volume": 101.35968, "trades": 3, "taker_buy_volume": 1284.0, "taker_buy_quote": 55.19916}, {"ts": 1772745660000, "open": 0.04297, "high": 0.04297, "low": 0.04294, "close": 0.04296, "volume": 8564.0, "quote_volume": 367.85485, "trades": 5, "taker_buy_volume": 3995.0, "taker_buy_quote": 171.6252}, {"ts": 1772745720000, "open": 0.04296, "high": 0.04297, "low": 0.04296, "close": 0.04297, "volume": 7743.0, "quote_volume": 332.67841, "trades": 5, "taker_buy_volume": 7743.0, "taker_buy_quote": 332.67841}, {"ts": 1772745780000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 1310.0, "quote_volume": 56.2776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745840000, "open": 0.04296, "high": 0.04298, "low": 0.04296, "close": 0.04298, "volume": 6341.0, "quote_volume": 272.51414, "trades": 6, "taker_buy_volume": 3416.0, "taker_buy_quote": 146.79764}, {"ts": 1772745900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 116.0, "quote_volume": 4.988, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 4.988}, {"ts": 1772745960000, "open": 0.04298, "high": 0.04298, "low": 0.04293, "close": 0.04296, "volume": 79359.0, "quote_volume": 3408.47912, "trades": 24, "taker_buy_volume": 36141.0, "taker_buy_quote": 1552.30332}, {"ts": 1772746020000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 4083.0, "quote_volume": 175.40568, "trades": 3, "taker_buy_volume": 4083.0, "taker_buy_quote": 175.40568}, {"ts": 1772746080000, "open": 0.04299, "high": 0.04304, "low": 0.04299, "close": 0.04301, "volume": 17484.0, "quote_volume": 752.24485, "trades": 17, "taker_buy_volume": 332.0, "taker_buy_quote": 14.27268}, {"ts": 1772746140000, "open": 0.043, "high": 0.04301, "low": 0.043, "close": 0.04301, "volume": 9561.0, "quote_volume": 411.13279, "trades": 4, "taker_buy_volume": 9561.0, "taker_buy_quote": 411.13279}, {"ts": 1772746200000, "open": 0.04302, "high": 0.04303, "low": 0.04302, "close": 0.04303, "volume": 2914.0, "quote_volume": 125.36969, "trades": 4, "taker_buy_volume": 2914.0, "taker_buy_quote": 125.36969}, {"ts": 1772746260000, "open": 0.04304, "high": 0.0431, "low": 0.04304, "close": 0.0431, "volume": 13636.0, "quote_volume": 587.3999, "trades": 17, "taker_buy_volume": 13636.0, "taker_buy_quote": 587.3999}, {"ts": 1772746320000, "open": 0.04307, "high": 0.04311, "low": 0.04306, "close": 0.04311, "volume": 19119.0, "quote_volume": 823.86878, "trades": 13, "taker_buy_volume": 14136.0, "taker_buy_quote": 609.0962}, {"ts": 1772746380000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1699.0, "quote_volume": 73.2269, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 16.1625}, {"ts": 1772746440000, "open": 0.0431, "high": 0.0431, "low": 0.04304, "close": 0.04304, "volume": 6743.0, "quote_volume": 290.46868, "trades": 8, "taker_buy_volume": 541.0, "taker_buy_quote": 23.3171}, {"ts": 1772746500000, "open": 0.04292, "high": 0.04292, "low": 0.04286, "close": 0.04287, "volume": 4365.0, "quote_volume": 187.1544, "trades": 4, "taker_buy_volume": 3499.0, "taker_buy_quote": 149.98568}, {"ts": 1772746560000, "open": 0.04287, "high": 0.04287, "low": 0.0428, "close": 0.04282, "volume": 17587.0, "quote_volume": 753.04241, "trades": 13, "taker_buy_volume": 4940.0, "taker_buy_quote": 211.53119}, {"ts": 1772746620000, "open": 0.04282, "high": 0.04288, "low": 0.04282, "close": 0.04285, "volume": 24792.0, "quote_volume": 1062.53181, "trades": 19, "taker_buy_volume": 17813.0, "taker_buy_quote": 763.43812}, {"ts": 1772746680000, "open": 0.04284, "high": 0.04284, "low": 0.04275, "close": 0.04278, "volume": 15327.0, "quote_volume": 655.60835, "trades": 15, "taker_buy_volume": 3389.0, "taker_buy_quote": 144.97216}, {"ts": 1772746740000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 363.0, "quote_volume": 15.51825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746800000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 1587.0, "quote_volume": 67.87599, "trades": 3, "taker_buy_volume": 1587.0, "taker_buy_quote": 67.87599}, {"ts": 1772746860000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1814.0, "quote_volume": 77.6392, "trades": 4, "taker_buy_volume": 347.0, "taker_buy_quote": 14.8516}, {"ts": 1772746920000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746980000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 328.0, "quote_volume": 14.03512, "trades": 1, "taker_buy_volume": 328.0, "taker_buy_quote": 14.03512}, {"ts": 1772747040000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 313.0, "quote_volume": 13.39327, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.39327}, {"ts": 1772747100000, "open": 0.04279, "high": 0.04281, "low": 0.04279, "close": 0.04281, "volume": 2841.0, "quote_volume": 121.59257, "trades": 9, "taker_buy_volume": 2841.0, "taker_buy_quote": 121.59257}, {"ts": 1772747160000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 5362.0, "quote_volume": 229.4936, "trades": 5, "taker_buy_volume": 183.0, "taker_buy_quote": 7.8324}, {"ts": 1772747220000, "open": 0.04282, "high": 0.04282, "low": 0.04281, "close": 0.04281, "volume": 1177.0, "quote_volume": 50.38987, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 10.705}, {"ts": 1772747280000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 340.0, "quote_volume": 14.5588, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 14.5588}, {"ts": 1772747340000, "open": 0.04282, "high": 0.04288, "low": 0.04282, "close": 0.04288, "volume": 7991.0, "quote_volume": 342.44247, "trades": 13, "taker_buy_volume": 7991.0, "taker_buy_quote": 342.44247}, {"ts": 1772747400000, "open": 0.04288, "high": 0.04288, "low": 0.04285, "close": 0.04286, "volume": 8184.0, "quote_volume": 350.77151, "trades": 7, "taker_buy_volume": 5823.0, "taker_buy_quote": 249.56985}, {"ts": 1772747460000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.04283, "high": 0.04283, "low": 0.04275, "close": 0.04277, "volume": 4387.0, "quote_volume": 187.67479, "trades": 9, "taker_buy_volume": 2115.0, "taker_buy_quote": 90.47011}, {"ts": 1772747580000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 1379.0, "quote_volume": 58.95225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747640000, "open": 0.04272, "high": 0.04274, "low": 0.0427, "close": 0.04274, "volume": 21833.0, "quote_volume": 932.61732, "trades": 28, "taker_buy_volume": 9749.0, "taker_buy_quote": 416.50398}, {"ts": 1772747700000, "open": 0.04274, "high": 0.04279, "low": 0.04274, "close": 0.04276, "volume": 9305.0, "quote_volume": 397.97684, "trades": 19, "taker_buy_volume": 4606.0, "taker_buy_quote": 197.02521}, {"ts": 1772747760000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 1492.0, "quote_volume": 63.82776, "trades": 3, "taker_buy_volume": 266.0, "taker_buy_quote": 11.37948}, {"ts": 1772747820000, "open": 0.04279, "high": 0.04282, "low": 0.04279, "close": 0.04282, "volume": 1262.0, "quote_volume": 54.0083, "trades": 3, "taker_buy_volume": 1018.0, "taker_buy_quote": 43.56022}, {"ts": 1772747880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 349.0, "quote_volume": 14.9372, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 14.9372}, {"ts": 1772747940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 641.0, "quote_volume": 27.4348, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 27.4348}, {"ts": 1772748000000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1162.0, "quote_volume": 49.7336, "trades": 2, "taker_buy_volume": 1162.0, "taker_buy_quote": 49.7336}, {"ts": 1772748060000, "open": 0.04282, "high": 0.04282, "low": 0.04281, "close": 0.04281, "volume": 566.0, "quote_volume": 24.23312, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 24.23312}, {"ts": 1772748120000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 1570.0, "quote_volume": 67.2117, "trades": 4, "taker_buy_volume": 1570.0, "taker_buy_quote": 67.2117}, {"ts": 1772748180000, "open": 0.04283, "high": 0.04287, "low": 0.04283, "close": 0.04287, "volume": 14373.0, "quote_volume": 616.05429, "trades": 14, "taker_buy_volume": 10066.0, "taker_buy_quote": 431.44084}, {"ts": 1772748240000, "open": 0.04286, "high": 0.04287, "low": 0.04286, "close": 0.04287, "volume": 725.0, "quote_volume": 31.07931, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 24.90747}, {"ts": 1772748300000, "open": 0.04284, "high": 0.04284, "low": 0.04281, "close": 0.04282, "volume": 18379.0, "quote_volume": 787.03385, "trades": 14, "taker_buy_volume": 4385.0, "taker_buy_quote": 187.73975}, {"ts": 1772748360000, "open": 0.04285, "high": 0.04289, "low": 0.04285, "close": 0.04288, "volume": 22659.0, "quote_volume": 971.46074, "trades": 14, "taker_buy_volume": 18701.0, "taker_buy_quote": 801.7417}, {"ts": 1772748420000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 1544.0, "quote_volume": 66.20672, "trades": 3, "taker_buy_volume": 1544.0, "taker_buy_quote": 66.20672}, {"ts": 1772748480000, "open": 0.0429, "high": 0.04291, "low": 0.04289, "close": 0.04289, "volume": 7977.0, "quote_volume": 342.20265, "trades": 6, "taker_buy_volume": 1062.0, "taker_buy_quote": 45.5598}, {"ts": 1772748540000, "open": 0.04289, "high": 0.04289, "low": 0.04286, "close": 0.04286, "volume": 1073.0, "quote_volume": 46.00257, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 29.20145}, {"ts": 1772748600000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748660000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04278, "volume": 2599.0, "quote_volume": 111.19907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748720000, "open": 0.04276, "high": 0.04277, "low": 0.04276, "close": 0.04277, "volume": 2242.0, "quote_volume": 95.86958, "trades": 6, "taker_buy_volume": 1367.0, "taker_buy_quote": 58.45458}, {"ts": 1772748780000, "open": 0.04275, "high": 0.04276, "low": 0.04272, "close": 0.04276, "volume": 8061.0, "quote_volume": 344.56056, "trades": 12, "taker_buy_volume": 6088.0, "taker_buy_quote": 260.22433}, {"ts": 1772748840000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 330.0, "quote_volume": 14.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748900000, "open": 0.04276, "high": 0.04277, "low": 0.04276, "close": 0.04277, "volume": 5121.0, "quote_volume": 219.01448, "trades": 5, "taker_buy_volume": 1069.0, "taker_buy_quote": 45.71044}, {"ts": 1772748960000, "open": 0.04271, "high": 0.04271, "low": 0.0427, "close": 0.0427, "volume": 6671.0, "quote_volume": 284.88095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749020000, "open": 0.0427, "high": 0.04276, "low": 0.0427, "close": 0.04276, "volume": 7503.0, "quote_volume": 320.59799, "trades": 22, "taker_buy_volume": 7503.0, "taker_buy_quote": 320.59799}, {"ts": 1772749080000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 1094.0, "quote_volume": 46.79038, "trades": 3, "taker_buy_volume": 1094.0, "taker_buy_quote": 46.79038}, {"ts": 1772749140000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 914.0, "quote_volume": 39.10092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 317.0, "quote_volume": 13.55809, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 13.55809}, {"ts": 1772749320000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.04277, "high": 0.04278, "low": 0.04277, "close": 0.04278, "volume": 6109.0, "quote_volume": 261.30764, "trades": 5, "taker_buy_volume": 6109.0, "taker_buy_quote": 261.30764}, {"ts": 1772749440000, "open": 0.04281, "high": 0.04285, "low": 0.04281, "close": 0.04285, "volume": 12196.0, "quote_volume": 522.23251, "trades": 16, "taker_buy_volume": 12196.0, "taker_buy_quote": 522.23251}, {"ts": 1772749500000, "open": 0.04288, "high": 0.04288, "low": 0.04282, "close": 0.04282, "volume": 14416.0, "quote_volume": 617.60747, "trades": 10, "taker_buy_volume": 4757.0, "taker_buy_quote": 203.74231}, {"ts": 1772749560000, "open": 0.04283, "high": 0.04283, "low": 0.04278, "close": 0.04278, "volume": 727.0, "quote_volume": 31.12186, "trades": 3, "taker_buy_volume": 516.0, "taker_buy_quote": 22.09528}, {"ts": 1772749620000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749680000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 565.0, "quote_volume": 24.1481, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 24.1481}, {"ts": 1772749800000, "open": 0.04274, "high": 0.04276, "low": 0.04274, "close": 0.04276, "volume": 3542.0, "quote_volume": 151.43378, "trades": 6, "taker_buy_volume": 3542.0, "taker_buy_quote": 151.43378}, {"ts": 1772749860000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749920000, "open": 0.04276, "high": 0.0428, "low": 0.04276, "close": 0.0428, "volume": 10202.0, "quote_volume": 436.44794, "trades": 10, "taker_buy_volume": 10202.0, "taker_buy_quote": 436.44794}, {"ts": 1772749980000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1274.0, "quote_volume": 54.5272, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 7.1476}, {"ts": 1772750040000, "open": 0.04282, "high": 0.04283, "low": 0.04282, "close": 0.04283, "volume": 2900.0, "quote_volume": 124.19301, "trades": 6, "taker_buy_volume": 868.0, "taker_buy_quote": 37.17336}, {"ts": 1772750100000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 2342.0, "quote_volume": 100.37812, "trades": 3, "taker_buy_volume": 2342.0, "taker_buy_quote": 100.37812}, {"ts": 1772750160000, "open": 0.04288, "high": 0.0429, "low": 0.04282, "close": 0.0429, "volume": 21587.0, "quote_volume": 925.17198, "trades": 22, "taker_buy_volume": 7817.0, "taker_buy_quote": 335.24891}, {"ts": 1772750220000, "open": 0.0429, "high": 0.04293, "low": 0.0429, "close": 0.04291, "volume": 9125.0, "quote_volume": 391.5936, "trades": 15, "taker_buy_volume": 2097.0, "taker_buy_quote": 90.00324}, {"ts": 1772750280000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750340000, "open": 0.04289, "high": 0.04289, "low": 0.04286, "close": 0.04288, "volume": 5406.0, "quote_volume": 231.78179, "trades": 5, "taker_buy_volume": 4660.0, "taker_buy_quote": 199.78585}, {"ts": 1772750400000, "open": 0.04289, "high": 0.04293, "low": 0.04289, "close": 0.04293, "volume": 4598.0, "quote_volume": 197.28673, "trades": 18, "taker_buy_volume": 3242.0, "taker_buy_quote": 139.07365}, {"ts": 1772750460000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 1684.0, "quote_volume": 72.3278, "trades": 5, "taker_buy_volume": 661.0, "taker_buy_quote": 28.38995}, {"ts": 1772750520000, "open": 0.04296, "high": 0.04296, "low": 0.0429, "close": 0.04295, "volume": 22023.0, "quote_volume": 945.15792, "trades": 15, "taker_buy_volume": 3035.0, "taker_buy_quote": 130.35325}, {"ts": 1772750580000, "open": 0.04296, "high": 0.04296, "low": 0.04293, "close": 0.04293, "volume": 840.0, "quote_volume": 36.07563, "trades": 4, "taker_buy_volume": 564.0, "taker_buy_quote": 24.22695}, {"ts": 1772750640000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 1852.0, "quote_volume": 79.52488, "trades": 4, "taker_buy_volume": 1852.0, "taker_buy_quote": 79.52488}, {"ts": 1772750700000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 3003.0, "quote_volume": 128.97885, "trades": 6, "taker_buy_volume": 3003.0, "taker_buy_quote": 128.97885}, {"ts": 1772750760000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 614.0, "quote_volume": 26.37744, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 26.37744}, {"ts": 1772750820000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750880000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 265.0, "quote_volume": 11.3844, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 11.3844}, {"ts": 1772750940000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751000000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751060000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 382.0, "quote_volume": 16.41072, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 16.41072}, {"ts": 1772751120000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 531.0, "quote_volume": 22.81176, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 22.81176}, {"ts": 1772751180000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751240000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 359.0, "quote_volume": 15.41546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 697.0, "quote_volume": 29.92918, "trades": 2, "taker_buy_volume": 697.0, "taker_buy_quote": 29.92918}, {"ts": 1772751360000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 6876.0, "quote_volume": 295.25544, "trades": 6, "taker_buy_volume": 5807.0, "taker_buy_quote": 249.35258}, {"ts": 1772751420000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751480000, "open": 0.04293, "high": 0.04293, "low": 0.04286, "close": 0.04286, "volume": 9261.0, "quote_volume": 397.28114, "trades": 12, "taker_buy_volume": 664.0, "taker_buy_quote": 28.49888}, {"ts": 1772751540000, "open": 0.04283, "high": 0.04284, "low": 0.04283, "close": 0.04284, "volume": 1009.0, "quote_volume": 43.21616, "trades": 3, "taker_buy_volume": 1009.0, "taker_buy_quote": 43.21616}, {"ts": 1772751600000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 299.0, "quote_volume": 12.80916, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.80916}, {"ts": 1772751660000, "open": 0.04283, "high": 0.04286, "low": 0.04283, "close": 0.04286, "volume": 5847.0, "quote_volume": 250.50391, "trades": 10, "taker_buy_volume": 5621.0, "taker_buy_quote": 240.82433}, {"ts": 1772751720000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 1870.0, "quote_volume": 80.1482, "trades": 8, "taker_buy_volume": 1870.0, "taker_buy_quote": 80.1482}, {"ts": 1772751780000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 349.0, "quote_volume": 14.95814, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 14.95814}, {"ts": 1772751840000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 349.0, "quote_volume": 14.95814, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 14.95814}, {"ts": 1772751900000, "open": 0.04281, "high": 0.04281, "low": 0.0428, "close": 0.0428, "volume": 1964.0, "quote_volume": 84.06901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.04282, "high": 0.04286, "low": 0.04282, "close": 0.04286, "volume": 3653.0, "quote_volume": 156.49207, "trades": 12, "taker_buy_volume": 2871.0, "taker_buy_quote": 123.00683}, {"ts": 1772752020000, "open": 0.04286, "high": 0.04286, "low": 0.0428, "close": 0.0428, "volume": 2863.0, "quote_volume": 122.59037, "trades": 6, "taker_buy_volume": 598.0, "taker_buy_quote": 25.60934}, {"ts": 1772752080000, "open": 0.0428, "high": 0.04281, "low": 0.0428, "close": 0.0428, "volume": 5389.0, "quote_volume": 230.65871, "trades": 9, "taker_buy_volume": 2466.0, "taker_buy_quote": 105.55431}, {"ts": 1772752140000, "open": 0.04281, "high": 0.04286, "low": 0.04281, "close": 0.04286, "volume": 4410.0, "quote_volume": 188.88467, "trades": 15, "taker_buy_volume": 4410.0, "taker_buy_quote": 188.88467}, {"ts": 1772752200000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 266.0, "quote_volume": 11.40076, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.40076}, {"ts": 1772752260000, "open": 0.04282, "high": 0.04282, "low": 0.04279, "close": 0.04279, "volume": 5364.0, "quote_volume": 229.57301, "trades": 4, "taker_buy_volume": 3466.0, "taker_buy_quote": 148.31014}, {"ts": 1772752320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 533.0, "quote_volume": 22.8124, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 22.8124}, {"ts": 1772752380000, "open": 0.04281, "high": 0.04281, "low": 0.0428, "close": 0.04281, "volume": 4893.0, "quote_volume": 209.46604, "trades": 4, "taker_buy_volume": 3858.0, "taker_buy_quote": 165.16098}, {"ts": 1772752440000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 684.0, "quote_volume": 29.2752, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 29.2752}, {"ts": 1772752560000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04278, "volume": 2979.0, "quote_volume": 127.44594, "trades": 2, "taker_buy_volume": 2547.0, "taker_buy_quote": 108.96066}, {"ts": 1772752620000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 988.0, "quote_volume": 42.27652, "trades": 2, "taker_buy_volume": 988.0, "taker_buy_quote": 42.27652}, {"ts": 1772752680000, "open": 0.0428, "high": 0.04285, "low": 0.04278, "close": 0.04279, "volume": 22640.0, "quote_volume": 968.95892, "trades": 19, "taker_buy_volume": 2034.0, "taker_buy_quote": 87.08377}, {"ts": 1772752740000, "open": 0.04278, "high": 0.04279, "low": 0.04278, "close": 0.04279, "volume": 8021.0, "quote_volume": 343.18934, "trades": 6, "taker_buy_volume": 8021.0, "taker_buy_quote": 343.18934}, {"ts": 1772752800000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752860000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 0.04279, "high": 0.04281, "low": 0.04279, "close": 0.04281, "volume": 5581.0, "quote_volume": 238.8943, "trades": 5, "taker_buy_volume": 5581.0, "taker_buy_quote": 238.8943}, {"ts": 1772752980000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753100000, "open": 0.04282, "high": 0.04289, "low": 0.04282, "close": 0.04289, "volume": 15419.0, "quote_volume": 661.01728, "trades": 13, "taker_buy_volume": 15419.0, "taker_buy_quote": 661.01728}, {"ts": 1772753160000, "open": 0.04288, "high": 0.04289, "low": 0.04288, "close": 0.04289, "volume": 448.0, "quote_volume": 19.2122, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 8.40644}, {"ts": 1772753220000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 933.0, "quote_volume": 39.98838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753280000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 1178.0, "quote_volume": 50.46552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753340000, "open": 0.04285, "high": 0.04287, "low": 0.04285, "close": 0.04286, "volume": 7174.0, "quote_volume": 307.4736, "trades": 7, "taker_buy_volume": 5387.0, "taker_buy_quote": 230.87424}, {"ts": 1772753400000, "open": 0.04283, "high": 0.04283, "low": 0.04281, "close": 0.04281, "volume": 8584.0, "quote_volume": 367.54516, "trades": 13, "taker_buy_volume": 1012.0, "taker_buy_quote": 43.34396}, {"ts": 1772753460000, "open": 0.04275, "high": 0.04276, "low": 0.04275, "close": 0.04276, "volume": 1673.0, "quote_volume": 71.52891, "trades": 2, "taker_buy_volume": 1673.0, "taker_buy_quote": 71.52891}, {"ts": 1772753520000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753580000, "open": 0.04273, "high": 0.04274, "low": 0.04272, "close": 0.04274, "volume": 14452.0, "quote_volume": 617.52573, "trades": 21, "taker_buy_volume": 9754.0, "taker_buy_quote": 416.82717}, {"ts": 1772753640000, "open": 0.04274, "high": 0.04275, "low": 0.04272, "close": 0.04272, "volume": 3163.0, "quote_volume": 135.16707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753700000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 1229.0, "quote_volume": 52.51517, "trades": 4, "taker_buy_volume": 1229.0, "taker_buy_quote": 52.51517}, {"ts": 1772753760000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753820000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 298.0, "quote_volume": 12.7395, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.7395}, {"ts": 1772753880000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 233.0, "quote_volume": 9.96075, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.96075}, {"ts": 1772753940000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 690.0, "quote_volume": 29.4837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754000000, "open": 0.04273, "high": 0.04273, "low": 0.04272, "close": 0.04273, "volume": 2326.0, "quote_volume": 99.38366, "trades": 7, "taker_buy_volume": 299.0, "taker_buy_quote": 12.77627}, {"ts": 1772754060000, "open": 0.04273, "high": 0.04274, "low": 0.04273, "close": 0.04273, "volume": 5043.0, "quote_volume": 215.51664, "trades": 7, "taker_buy_volume": 2082.0, "taker_buy_quote": 88.96386}, {"ts": 1772754120000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 237.0, "quote_volume": 10.12227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754180000, "open": 0.04271, "high": 0.04272, "low": 0.04271, "close": 0.04272, "volume": 1578.0, "quote_volume": 67.40705, "trades": 4, "taker_buy_volume": 1067.0, "taker_buy_quote": 45.58224}, {"ts": 1772754240000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 531.0, "quote_volume": 22.69494, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 22.69494}, {"ts": 1772754300000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 349.0, "quote_volume": 14.91626, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 14.91626}, {"ts": 1772754360000, "open": 0.04273, "high": 0.04273, "low": 0.04272, "close": 0.04272, "volume": 630.0, "quote_volume": 26.91682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754420000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 564.0, "quote_volume": 24.09972, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 24.09972}, {"ts": 1772754480000, "open": 0.04272, "high": 0.04272, "low": 0.0427, "close": 0.0427, "volume": 3227.0, "quote_volume": 137.81445, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 85.4}, {"ts": 1772754540000, "open": 0.0427, "high": 0.04271, "low": 0.0427, "close": 0.04271, "volume": 556.0, "quote_volume": 23.74369, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 10.63479}, {"ts": 1772754600000, "open": 0.04271, "high": 0.04275, "low": 0.04271, "close": 0.04275, "volume": 12295.0, "quote_volume": 525.35654, "trades": 17, "taker_buy_volume": 10990.0, "taker_buy_quote": 469.56779}, {"ts": 1772754660000, "open": 0.04274, "high": 0.04275, "low": 0.04274, "close": 0.04274, "volume": 4552.0, "quote_volume": 194.58569, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 125.04375}, {"ts": 1772754720000, "open": 0.04275, "high": 0.04275, "low": 0.04273, "close": 0.04273, "volume": 1365.0, "quote_volume": 58.34044, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 26.92654}, {"ts": 1772754780000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 336.0, "quote_volume": 14.35392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754840000, "open": 0.04272, "high": 0.04273, "low": 0.04272, "close": 0.04273, "volume": 598.0, "quote_volume": 25.54955, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.77627}, {"ts": 1772754900000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 348.0, "quote_volume": 14.87004, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.87004}, {"ts": 1772754960000, "open": 0.04273, "high": 0.04273, "low": 0.04272, "close": 0.04272, "volume": 877.0, "quote_volume": 37.46854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 654.0, "quote_volume": 27.9258, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 14.8596}, {"ts": 1772755080000, "open": 0.04269, "high": 0.04269, "low": 0.04267, "close": 0.04268, "volume": 1819.0, "quote_volume": 77.63567, "trades": 5, "taker_buy_volume": 1662.0, "taker_buy_quote": 70.93648}, {"ts": 1772755140000, "open": 0.04266, "high": 0.04267, "low": 0.04266, "close": 0.04267, "volume": 11118.0, "quote_volume": 474.37581, "trades": 10, "taker_buy_volume": 9710.0, "taker_buy_quote": 414.29645}, {"ts": 1772755200000, "open": 0.04268, "high": 0.04277, "low": 0.04268, "close": 0.04273, "volume": 69691.0, "quote_volume": 2977.55767, "trades": 48, "taker_buy_volume": 43666.0, "taker_buy_quote": 1865.66556}, {"ts": 1772755260000, "open": 0.04273, "high": 0.04279, "low": 0.04273, "close": 0.04277, "volume": 27409.0, "quote_volume": 1171.85174, "trades": 32, "taker_buy_volume": 17906.0, "taker_buy_quote": 765.60914}, {"ts": 1772755320000, "open": 0.04279, "high": 0.04279, "low": 0.04274, "close": 0.04274, "volume": 12844.0, "quote_volume": 549.22354, "trades": 10, "taker_buy_volume": 801.0, "taker_buy_quote": 34.27479}, {"ts": 1772755380000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 4272.0, "quote_volume": 182.67072, "trades": 13, "taker_buy_volume": 4272.0, "taker_buy_quote": 182.67072}, {"ts": 1772755440000, "open": 0.04275, "high": 0.04277, "low": 0.04262, "close": 0.04263, "volume": 53691.0, "quote_volume": 2291.75423, "trades": 26, "taker_buy_volume": 13028.0, "taker_buy_quote": 556.0691}, {"ts": 1772755500000, "open": 0.04264, "high": 0.04265, "low": 0.04259, "close": 0.04265, "volume": 44221.0, "quote_volume": 1884.87053, "trades": 32, "taker_buy_volume": 26498.0, "taker_buy_quote": 1129.47213}, {"ts": 1772755560000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 1344.0, "quote_volume": 57.3216, "trades": 4, "taker_buy_volume": 275.0, "taker_buy_quote": 11.72875}, {"ts": 1772755620000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 599.0, "quote_volume": 25.54735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755680000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 2248.0, "quote_volume": 95.89968, "trades": 9, "taker_buy_volume": 2248.0, "taker_buy_quote": 95.89968}, {"ts": 1772755740000, "open": 0.04266, "high": 0.04272, "low": 0.04266, "close": 0.04272, "volume": 16818.0, "quote_volume": 718.06343, "trades": 17, "taker_buy_volume": 16579.0, "taker_buy_quote": 707.86291}, {"ts": 1772755800000, "open": 0.0427, "high": 0.04271, "low": 0.04263, "close": 0.0427, "volume": 32482.0, "quote_volume": 1386.2677, "trades": 37, "taker_buy_volume": 19755.0, "taker_buy_quote": 843.22392}, {"ts": 1772755860000, "open": 0.0427, "high": 0.04273, "low": 0.0427, "close": 0.04273, "volume": 1554.0, "quote_volume": 66.36477, "trades": 4, "taker_buy_volume": 561.0, "taker_buy_quote": 23.96367}, {"ts": 1772755920000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 1372.0, "quote_volume": 58.62556, "trades": 4, "taker_buy_volume": 1372.0, "taker_buy_quote": 58.62556}, {"ts": 1772755980000, "open": 0.04275, "high": 0.04277, "low": 0.04275, "close": 0.04277, "volume": 3260.0, "quote_volume": 139.40382, "trades": 15, "taker_buy_volume": 2711.0, "taker_buy_quote": 115.92867}, {"ts": 1772756040000, "open": 0.04278, "high": 0.04278, "low": 0.04277, "close": 0.04278, "volume": 805.0, "quote_volume": 34.43509, "trades": 4, "taker_buy_volume": 524.0, "taker_buy_quote": 22.41672}, {"ts": 1772756100000, "open": 0.04278, "high": 0.04282, "low": 0.04278, "close": 0.04282, "volume": 1754.0, "quote_volume": 75.06484, "trades": 6, "taker_buy_volume": 1754.0, "taker_buy_quote": 75.06484}, {"ts": 1772756160000, "open": 0.04282, "high": 0.04282, "low": 0.04281, "close": 0.04281, "volume": 2156.0, "quote_volume": 92.31089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756220000, "open": 0.0428, "high": 0.04282, "low": 0.0428, "close": 0.0428, "volume": 1644.0, "quote_volume": 70.3846, "trades": 4, "taker_buy_volume": 1070.0, "taker_buy_quote": 45.8174}, {"ts": 1772756280000, "open": 0.04282, "high": 0.04289, "low": 0.0428, "close": 0.04287, "volume": 33748.0, "quote_volume": 1445.60361, "trades": 25, "taker_buy_volume": 21419.0, "taker_buy_quote": 917.19996}, {"ts": 1772756340000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 3130.0, "quote_volume": 134.2457, "trades": 3, "taker_buy_volume": 2497.0, "taker_buy_quote": 107.09633}, {"ts": 1772756400000, "open": 0.04291, "high": 0.04291, "low": 0.04288, "close": 0.04288, "volume": 1195.0, "quote_volume": 51.26287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 548.0, "quote_volume": 23.49824, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 12.04928}, {"ts": 1772756520000, "open": 0.04287, "high": 0.04287, "low": 0.04282, "close": 0.04282, "volume": 11641.0, "quote_volume": 498.63523, "trades": 8, "taker_buy_volume": 961.0, "taker_buy_quote": 41.19807}, {"ts": 1772756580000, "open": 0.0428, "high": 0.04284, "low": 0.0428, "close": 0.04284, "volume": 5663.0, "quote_volume": 242.5137, "trades": 10, "taker_buy_volume": 5093.0, "taker_buy_quote": 218.1177}, {"ts": 1772756640000, "open": 0.04283, "high": 0.04288, "low": 0.04283, "close": 0.04283, "volume": 20341.0, "quote_volume": 871.90728, "trades": 16, "taker_buy_volume": 12835.0, "taker_buy_quote": 550.22751}, {"ts": 1772756700000, "open": 0.04284, "high": 0.04284, "low": 0.0428, "close": 0.04281, "volume": 17388.0, "quote_volume": 744.34624, "trades": 15, "taker_buy_volume": 7572.0, "taker_buy_quote": 324.12709}, {"ts": 1772756760000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 579.0, "quote_volume": 24.77541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756820000, "open": 0.04275, "high": 0.04277, "low": 0.04275, "close": 0.04275, "volume": 1570.0, "quote_volume": 67.12348, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 12.78823}, {"ts": 1772756880000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 282.0, "quote_volume": 12.06114, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 12.06114}, {"ts": 1772756940000, "open": 0.04274, "high": 0.04274, "low": 0.04271, "close": 0.04271, "volume": 7975.0, "quote_volume": 340.68092, "trades": 5, "taker_buy_volume": 2925.0, "taker_buy_quote": 124.956}, {"ts": 1772757000000, "open": 0.0427, "high": 0.04273, "low": 0.0427, "close": 0.04273, "volume": 2870.0, "quote_volume": 122.61559, "trades": 5, "taker_buy_volume": 2562.0, "taker_buy_quote": 109.46399}, {"ts": 1772757060000, "open": 0.04273, "high": 0.04278, "low": 0.04273, "close": 0.04278, "volume": 5973.0, "quote_volume": 255.39498, "trades": 14, "taker_buy_volume": 5973.0, "taker_buy_quote": 255.39498}, {"ts": 1772757120000, "open": 0.04275, "high": 0.04275, "low": 0.04273, "close": 0.04275, "volume": 3171.0, "quote_volume": 135.5465, "trades": 5, "taker_buy_volume": 1169.0, "taker_buy_quote": 49.97475}, {"ts": 1772757180000, "open": 0.04275, "high": 0.04277, "low": 0.04274, "close": 0.04277, "volume": 1377.0, "quote_volume": 58.87008, "trades": 5, "taker_buy_volume": 1032.0, "taker_buy_quote": 44.12478}, {"ts": 1772757240000, "open": 0.04277, "high": 0.04282, "low": 0.04277, "close": 0.0428, "volume": 11490.0, "quote_volume": 491.77141, "trades": 11, "taker_buy_volume": 5790.0, "taker_buy_quote": 247.72516}, {"ts": 1772757300000, "open": 0.04277, "high": 0.04278, "low": 0.04277, "close": 0.04277, "volume": 879.0, "quote_volume": 37.59743, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 11.1228}, {"ts": 1772757360000, "open": 0.04277, "high": 0.04278, "low": 0.04276, "close": 0.04278, "volume": 6981.0, "quote_volume": 298.55059, "trades": 5, "taker_buy_volume": 6981.0, "taker_buy_quote": 298.55059}, {"ts": 1772757420000, "open": 0.04278, "high": 0.0428, "low": 0.04278, "close": 0.0428, "volume": 1583.0, "quote_volume": 67.7265, "trades": 5, "taker_buy_volume": 1583.0, "taker_buy_quote": 67.7265}, {"ts": 1772757480000, "open": 0.04281, "high": 0.04281, "low": 0.04278, "close": 0.04278, "volume": 11169.0, "quote_volume": 478.06135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757540000, "open": 0.04279, "high": 0.0428, "low": 0.04278, "close": 0.04279, "volume": 14005.0, "quote_volume": 599.20863, "trades": 10, "taker_buy_volume": 10159.0, "taker_buy_quote": 434.67675}, {"ts": 1772757600000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1868.0, "quote_volume": 79.9504, "trades": 5, "taker_buy_volume": 1578.0, "taker_buy_quote": 67.5384}, {"ts": 1772757660000, "open": 0.0428, "high": 0.0428, "low": 0.04279, "close": 0.04279, "volume": 996.0, "quote_volume": 42.62496, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 12.9684}, {"ts": 1772757720000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 246.0, "quote_volume": 10.5288, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 10.5288}, {"ts": 1772757780000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 559.0, "quote_volume": 23.91961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757840000, "open": 0.04279, "high": 0.0428, "low": 0.04279, "close": 0.0428, "volume": 1273.0, "quote_volume": 54.4815, "trades": 5, "taker_buy_volume": 469.0, "taker_buy_quote": 20.0732}, {"ts": 1772757900000, "open": 0.0428, "high": 0.0428, "low": 0.04278, "close": 0.04278, "volume": 4405.0, "quote_volume": 188.4957, "trades": 5, "taker_buy_volume": 492.0, "taker_buy_quote": 21.05268}, {"ts": 1772757960000, "open": 0.04276, "high": 0.04279, "low": 0.04276, "close": 0.04279, "volume": 4503.0, "quote_volume": 192.6735, "trades": 5, "taker_buy_volume": 3596.0, "taker_buy_quote": 153.87284}, {"ts": 1772758020000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04278, "volume": 578.0, "quote_volume": 24.72985, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.85006}, {"ts": 1772758080000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 330.0, "quote_volume": 14.1174, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 14.1174}, {"ts": 1772758140000, "open": 0.04276, "high": 0.04277, "low": 0.04276, "close": 0.04276, "volume": 1470.0, "quote_volume": 62.86561, "trades": 3, "taker_buy_volume": 841.0, "taker_buy_quote": 35.96957}, {"ts": 1772758200000, "open": 0.04276, "high": 0.04276, "low": 0.0427, "close": 0.0427, "volume": 6848.0, "quote_volume": 292.48364, "trades": 7, "taker_buy_volume": 569.0, "taker_buy_quote": 24.33044}, {"ts": 1772758260000, "open": 0.04267, "high": 0.04267, "low": 0.04263, "close": 0.04263, "volume": 1566.0, "quote_volume": 66.78713, "trades": 4, "taker_buy_volume": 1262.0, "taker_buy_quote": 53.82761}, {"ts": 1772758320000, "open": 0.04263, "high": 0.0427, "low": 0.04263, "close": 0.0427, "volume": 5766.0, "quote_volume": 246.00953, "trades": 8, "taker_buy_volume": 5158.0, "taker_buy_quote": 220.06718}, {"ts": 1772758380000, "open": 0.04271, "high": 0.04272, "low": 0.04271, "close": 0.04272, "volume": 4670.0, "quote_volume": 199.46317, "trades": 6, "taker_buy_volume": 747.0, "taker_buy_quote": 31.91184}, {"ts": 1772758440000, "open": 0.04272, "high": 0.04278, "low": 0.04272, "close": 0.04278, "volume": 23520.0, "quote_volume": 1005.74652, "trades": 36, "taker_buy_volume": 18790.0, "taker_buy_quote": 803.43184}, {"ts": 1772758500000, "open": 0.04278, "high": 0.04278, "low": 0.0427, "close": 0.0427, "volume": 19350.0, "quote_volume": 826.77496, "trades": 15, "taker_buy_volume": 1905.0, "taker_buy_quote": 81.3435}, {"ts": 1772758560000, "open": 0.04268, "high": 0.04271, "low": 0.04268, "close": 0.04271, "volume": 1518.0, "quote_volume": 64.82481, "trades": 5, "taker_buy_volume": 1219.0, "taker_buy_quote": 52.06349}, {"ts": 1772758620000, "open": 0.04272, "high": 0.04272, "low": 0.0427, "close": 0.0427, "volume": 598.0, "quote_volume": 25.54158, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 25.54158}, {"ts": 1772758680000, "open": 0.04267, "high": 0.04267, "low": 0.04263, "close": 0.04263, "volume": 7430.0, "quote_volume": 316.76606, "trades": 7, "taker_buy_volume": 4109.0, "taker_buy_quote": 175.16667}, {"ts": 1772758740000, "open": 0.04263, "high": 0.04264, "low": 0.04263, "close": 0.04264, "volume": 4696.0, "quote_volume": 200.19314, "trades": 5, "taker_buy_volume": 266.0, "taker_buy_quote": 11.34224}, {"ts": 1772758800000, "open": 0.04265, "high": 0.04266, "low": 0.04262, "close": 0.04264, "volume": 18028.0, "quote_volume": 768.57453, "trades": 18, "taker_buy_volume": 9832.0, "taker_buy_quote": 419.12255}, {"ts": 1772758860000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 2572.0, "quote_volume": 109.72152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758920000, "open": 0.04266, "high": 0.0427, "low": 0.04266, "close": 0.0427, "volume": 4287.0, "quote_volume": 182.91375, "trades": 7, "taker_buy_volume": 4287.0, "taker_buy_quote": 182.91375}, {"ts": 1772758980000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 812.0, "quote_volume": 34.68864, "trades": 3, "taker_buy_volume": 812.0, "taker_buy_quote": 34.68864}, {"ts": 1772759040000, "open": 0.04272, "high": 0.04272, "low": 0.04266, "close": 0.04266, "volume": 3531.0, "quote_volume": 150.69688, "trades": 6, "taker_buy_volume": 1548.0, "taker_buy_quote": 66.0921}, {"ts": 1772759100000, "open": 0.04265, "high": 0.04269, "low": 0.04265, "close": 0.04268, "volume": 14194.0, "quote_volume": 605.74877, "trades": 24, "taker_buy_volume": 10424.0, "taker_buy_quote": 444.87052}, {"ts": 1772759160000, "open": 0.04267, "high": 0.04267, "low": 0.04266, "close": 0.04267, "volume": 2401.0, "quote_volume": 102.44725, "trades": 7, "taker_buy_volume": 266.0, "taker_buy_quote": 11.35022}, {"ts": 1772759220000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 777.0, "quote_volume": 33.16236, "trades": 4, "taker_buy_volume": 777.0, "taker_buy_quote": 33.16236}, {"ts": 1772759280000, "open": 0.04267, "high": 0.04268, "low": 0.04267, "close": 0.04268, "volume": 7535.0, "quote_volume": 321.55461, "trades": 7, "taker_buy_volume": 7057.0, "taker_buy_quote": 301.15835}, {"ts": 1772759340000, "open": 0.04269, "high": 0.0427, "low": 0.04269, "close": 0.04269, "volume": 3718.0, "quote_volume": 158.72391, "trades": 5, "taker_buy_volume": 793.0, "taker_buy_quote": 33.85566}, {"ts": 1772759400000, "open": 0.0427, "high": 0.04271, "low": 0.0427, "close": 0.04271, "volume": 835.0, "quote_volume": 35.65682, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 9.90872}, {"ts": 1772759460000, "open": 0.04268, "high": 0.04268, "low": 0.04266, "close": 0.04266, "volume": 3714.0, "quote_volume": 158.48099, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759520000, "open": 0.04265, "high": 0.04268, "low": 0.04265, "close": 0.04268, "volume": 7399.0, "quote_volume": 315.67503, "trades": 8, "taker_buy_volume": 7399.0, "taker_buy_quote": 315.67503}, {"ts": 1772759580000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 0.04266, "high": 0.04266, "low": 0.04263, "close": 0.04263, "volume": 6859.0, "quote_volume": 292.48422, "trades": 3, "taker_buy_volume": 2835.0, "taker_buy_quote": 120.9411}, {"ts": 1772759700000, "open": 0.04265, "high": 0.04267, "low": 0.04264, "close": 0.04267, "volume": 5389.0, "quote_volume": 229.81731, "trades": 8, "taker_buy_volume": 5170.0, "taker_buy_quote": 220.47915}, {"ts": 1772759760000, "open": 0.04266, "high": 0.04267, "low": 0.04266, "close": 0.04267, "volume": 1351.0, "quote_volume": 57.64188, "trades": 5, "taker_buy_volume": 266.0, "taker_buy_quote": 11.35022}, {"ts": 1772759820000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 2925.0, "quote_volume": 124.7805, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 124.7805}, {"ts": 1772759880000, "open": 0.04267, "high": 0.04268, "low": 0.04267, "close": 0.04268, "volume": 3460.0, "quote_volume": 147.66745, "trades": 4, "taker_buy_volume": 535.0, "taker_buy_quote": 22.82845}, {"ts": 1772759940000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 533.0, "quote_volume": 22.74844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.04267, "high": 0.04268, "low": 0.04264, "close": 0.04264, "volume": 23494.0, "quote_volume": 1002.28902, "trades": 16, "taker_buy_volume": 4090.0, "taker_buy_quote": 174.5203}, {"ts": 1772760060000, "open": 0.04265, "high": 0.04269, "low": 0.04265, "close": 0.04268, "volume": 17312.0, "quote_volume": 738.70755, "trades": 12, "taker_buy_volume": 14387.0, "taker_buy_quote": 613.86855}, {"ts": 1772760120000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 3784.0, "quote_volume": 161.42544, "trades": 4, "taker_buy_volume": 3784.0, "taker_buy_quote": 161.42544}, {"ts": 1772760180000, "open": 0.04266, "high": 0.04266, "low": 0.04265, "close": 0.04265, "volume": 512.0, "quote_volume": 21.8392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760240000, "open": 0.04265, "high": 0.04267, "low": 0.04265, "close": 0.04267, "volume": 2078.0, "quote_volume": 88.6558, "trades": 5, "taker_buy_volume": 1738.0, "taker_buy_quote": 74.1548}, {"ts": 1772760300000, "open": 0.04267, "high": 0.04267, "low": 0.04265, "close": 0.04265, "volume": 1886.0, "quote_volume": 80.45541, "trades": 5, "taker_buy_volume": 547.0, "taker_buy_quote": 23.34049}, {"ts": 1772760360000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 1640.0, "quote_volume": 69.8804, "trades": 5, "taker_buy_volume": 1139.0, "taker_buy_quote": 48.53279}, {"ts": 1772760420000, "open": 0.04256, "high": 0.04258, "low": 0.04254, "close": 0.04254, "volume": 13166.0, "quote_volume": 560.22765, "trades": 10, "taker_buy_volume": 9622.0, "taker_buy_quote": 409.45692}, {"ts": 1772760480000, "open": 0.04252, "high": 0.04256, "low": 0.04252, "close": 0.04256, "volume": 5289.0, "quote_volume": 224.92779, "trades": 7, "taker_buy_volume": 2364.0, "taker_buy_quote": 100.55679}, {"ts": 1772760540000, "open": 0.04255, "high": 0.04258, "low": 0.04255, "close": 0.04257, "volume": 3816.0, "quote_volume": 162.46495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760600000, "open": 0.04256, "high": 0.04267, "low": 0.04256, "close": 0.04267, "volume": 24163.0, "quote_volume": 1030.57898, "trades": 27, "taker_buy_volume": 17981.0, "taker_buy_quote": 766.85881}, {"ts": 1772760660000, "open": 0.04268, "high": 0.04289, "low": 0.04268, "close": 0.04283, "volume": 50587.0, "quote_volume": 2166.32041, "trades": 52, "taker_buy_volume": 14148.0, "taker_buy_quote": 605.41114}, {"ts": 1772760720000, "open": 0.04282, "high": 0.04285, "low": 0.04276, "close": 0.04276, "volume": 15455.0, "quote_volume": 661.55129, "trades": 17, "taker_buy_volume": 3269.0, "taker_buy_quote": 139.92089}, {"ts": 1772760780000, "open": 0.04275, "high": 0.04279, "low": 0.04275, "close": 0.04279, "volume": 6045.0, "quote_volume": 258.59097, "trades": 7, "taker_buy_volume": 5719.0, "taker_buy_quote": 244.65447}, {"ts": 1772760840000, "open": 0.04282, "high": 0.04284, "low": 0.0428, "close": 0.0428, "volume": 7690.0, "quote_volume": 329.27178, "trades": 11, "taker_buy_volume": 5278.0, "taker_buy_quote": 225.99713}, {"ts": 1772760900000, "open": 0.0428, "high": 0.04285, "low": 0.0428, "close": 0.04283, "volume": 5076.0, "quote_volume": 217.38824, "trades": 12, "taker_buy_volume": 2553.0, "taker_buy_quote": 109.34292}, {"ts": 1772760960000, "open": 0.04281, "high": 0.04281, "low": 0.04277, "close": 0.04278, "volume": 1988.0, "quote_volume": 85.04279, "trades": 5, "taker_buy_volume": 1744.0, "taker_buy_quote": 74.59715}, {"ts": 1772761020000, "open": 0.04279, "high": 0.04283, "low": 0.04279, "close": 0.04282, "volume": 8867.0, "quote_volume": 379.70017, "trades": 9, "taker_buy_volume": 1110.0, "taker_buy_quote": 47.5189}, {"ts": 1772761080000, "open": 0.04281, "high": 0.04289, "low": 0.04281, "close": 0.04287, "volume": 24210.0, "quote_volume": 1037.98831, "trades": 19, "taker_buy_volume": 19696.0, "taker_buy_quote": 844.44463}, {"ts": 1772761140000, "open": 0.04287, "high": 0.04287, "low": 0.04283, "close": 0.04286, "volume": 14170.0, "quote_volume": 607.16546, "trades": 19, "taker_buy_volume": 3867.0, "taker_buy_quote": 165.68482}, {"ts": 1772761200000, "open": 0.04282, "high": 0.04285, "low": 0.04282, "close": 0.04283, "volume": 7207.0, "quote_volume": 308.72697, "trades": 11, "taker_buy_volume": 1515.0, "taker_buy_quote": 64.91775}, {"ts": 1772761260000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 530.0, "quote_volume": 22.6999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761320000, "open": 0.04283, "high": 0.04285, "low": 0.04283, "close": 0.04285, "volume": 2962.0, "quote_volume": 126.87557, "trades": 9, "taker_buy_volume": 1856.0, "taker_buy_quote": 79.50559}, {"ts": 1772761380000, "open": 0.04284, "high": 0.04284, "low": 0.04282, "close": 0.04283, "volume": 1790.0, "quote_volume": 76.66234, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 25.70124}, {"ts": 1772761440000, "open": 0.04282, "high": 0.04282, "low": 0.04279, "close": 0.04279, "volume": 13214.0, "quote_volume": 565.62201, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772761500000, "open": 0.04279, "high": 0.04281, "low": 0.04279, "close": 0.04281, "volume": 4385.0, "quote_volume": 187.67643, "trades": 6, "taker_buy_volume": 3887.0, "taker_buy_quote": 166.36701}, {"ts": 1772761560000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 255.0, "quote_volume": 10.91145, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.91145}, {"ts": 1772761620000, "open": 0.04274, "high": 0.04276, "low": 0.04272, "close": 0.04276, "volume": 12749.0, "quote_volume": 544.7794, "trades": 14, "taker_buy_volume": 5257.0, "taker_buy_quote": 224.66547}, {"ts": 1772761680000, "open": 0.04277, "high": 0.04277, "low": 0.04275, "close": 0.04275, "volume": 1900.0, "quote_volume": 81.23849, "trades": 6, "taker_buy_volume": 1372.0, "taker_buy_quote": 58.66649}, {"ts": 1772761740000, "open": 0.04273, "high": 0.04279, "low": 0.04271, "close": 0.04275, "volume": 35313.0, "quote_volume": 1509.84727, "trades": 29, "taker_buy_volume": 21257.0, "taker_buy_quote": 908.96945}, {"ts": 1772761800000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 488.0, "quote_volume": 20.862, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 20.862}, {"ts": 1772761860000, "open": 0.04276, "high": 0.04286, "low": 0.04276, "close": 0.04284, "volume": 40099.0, "quote_volume": 1716.96601, "trades": 35, "taker_buy_volume": 20517.0, "taker_buy_quote": 878.58894}, {"ts": 1772761920000, "open": 0.04285, "high": 0.04288, "low": 0.04285, "close": 0.04288, "volume": 15525.0, "quote_volume": 665.48768, "trades": 12, "taker_buy_volume": 14615.0, "taker_buy_quote": 626.48508}, {"ts": 1772761980000, "open": 0.04286, "high": 0.04286, "low": 0.04284, "close": 0.04284, "volume": 6095.0, "quote_volume": 261.16273, "trades": 6, "taker_buy_volume": 878.0, "taker_buy_quote": 37.61352}, {"ts": 1772762040000, "open": 0.04285, "high": 0.04285, "low": 0.04283, "close": 0.04283, "volume": 3802.0, "quote_volume": 162.90888, "trades": 4, "taker_buy_volume": 3802.0, "taker_buy_quote": 162.90888}, {"ts": 1772762100000, "open": 0.04282, "high": 0.04282, "low": 0.04281, "close": 0.04281, "volume": 825.0, "quote_volume": 35.32171, "trades": 3, "taker_buy_volume": 825.0, "taker_buy_quote": 35.32171}, {"ts": 1772762160000, "open": 0.04283, "high": 0.04287, "low": 0.04279, "close": 0.04281, "volume": 26090.0, "quote_volume": 1117.33417, "trades": 36, "taker_buy_volume": 9669.0, "taker_buy_quote": 414.38109}, {"ts": 1772762220000, "open": 0.0428, "high": 0.04282, "low": 0.0428, "close": 0.04282, "volume": 4950.0, "quote_volume": 211.87488, "trades": 7, "taker_buy_volume": 4113.0, "taker_buy_quote": 176.05128}, {"ts": 1772762280000, "open": 0.04281, "high": 0.04284, "low": 0.04281, "close": 0.04284, "volume": 2015.0, "quote_volume": 86.28283, "trades": 6, "taker_buy_volume": 1462.0, "taker_buy_quote": 62.60337}, {"ts": 1772762340000, "open": 0.04284, "high": 0.04287, "low": 0.04284, "close": 0.04286, "volume": 5252.0, "quote_volume": 225.08299, "trades": 19, "taker_buy_volume": 4923.0, "taker_buy_quote": 210.98205}, {"ts": 1772762400000, "open": 0.04286, "high": 0.04287, "low": 0.04286, "close": 0.04287, "volume": 1182.0, "quote_volume": 50.66293, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.33167}, {"ts": 1772762460000, "open": 0.04286, "high": 0.04289, "low": 0.04286, "close": 0.04289, "volume": 4668.0, "quote_volume": 200.18082, "trades": 6, "taker_buy_volume": 4668.0, "taker_buy_quote": 200.18082}, {"ts": 1772762520000, "open": 0.04287, "high": 0.04287, "low": 0.04284, "close": 0.04285, "volume": 8399.0, "quote_volume": 359.91147, "trades": 13, "taker_buy_volume": 5282.0, "taker_buy_quote": 226.28568}, {"ts": 1772762580000, "open": 0.04289, "high": 0.04294, "low": 0.04289, "close": 0.04294, "volume": 4057.0, "quote_volume": 174.07793, "trades": 5, "taker_buy_volume": 4057.0, "taker_buy_quote": 174.07793}, {"ts": 1772762640000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 712.0, "quote_volume": 30.55904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762700000, "open": 0.04289, "high": 0.04289, "low": 0.04285, "close": 0.04287, "volume": 12056.0, "quote_volume": 516.84421, "trades": 7, "taker_buy_volume": 3233.0, "taker_buy_quote": 138.56946}, {"ts": 1772762760000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 312.0, "quote_volume": 13.37544, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.37544}, {"ts": 1772762820000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 523.0, "quote_volume": 22.41578, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 22.41578}, {"ts": 1772762880000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 256.0, "quote_volume": 10.97984, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.97984}, {"ts": 1772762940000, "open": 0.04288, "high": 0.04289, "low": 0.04288, "close": 0.04289, "volume": 1091.0, "quote_volume": 46.78481, "trades": 4, "taker_buy_volume": 592.0, "taker_buy_quote": 25.38769}, {"ts": 1772763000000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 322.0, "quote_volume": 13.81058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 0.0429, "high": 0.04296, "low": 0.0429, "close": 0.04296, "volume": 9015.0, "quote_volume": 387.12606, "trades": 21, "taker_buy_volume": 9015.0, "taker_buy_quote": 387.12606}, {"ts": 1772763180000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 313.0, "quote_volume": 13.45587, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.45587}, {"ts": 1772763240000, "open": 0.04296, "high": 0.04296, "low": 0.04295, "close": 0.04295, "volume": 1570.0, "quote_volume": 67.44078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763300000, "open": 0.04296, "high": 0.04297, "low": 0.04296, "close": 0.04297, "volume": 928.0, "quote_volume": 39.87045, "trades": 3, "taker_buy_volume": 357.0, "taker_buy_quote": 15.34029}, {"ts": 1772763360000, "open": 0.04298, "high": 0.04298, "low": 0.04293, "close": 0.04293, "volume": 6408.0, "quote_volume": 275.23239, "trades": 4, "taker_buy_volume": 399.0, "taker_buy_quote": 17.14902}, {"ts": 1772763420000, "open": 0.04295, "high": 0.04295, "low": 0.04294, "close": 0.04295, "volume": 5692.0, "quote_volume": 244.43436, "trades": 9, "taker_buy_volume": 2572.0, "taker_buy_quote": 110.46156}, {"ts": 1772763480000, "open": 0.04294, "high": 0.04294, "low": 0.04287, "close": 0.04288, "volume": 26592.0, "quote_volume": 1140.99261, "trades": 22, "taker_buy_volume": 7602.0, "taker_buy_quote": 326.10813}, {"ts": 1772763540000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 1501.0, "quote_volume": 64.36288, "trades": 4, "taker_buy_volume": 1501.0, "taker_buy_quote": 64.36288}, {"ts": 1772763600000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 527.0, "quote_volume": 22.59249, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 22.59249}, {"ts": 1772763660000, "open": 0.0429, "high": 0.0429, "low": 0.04286, "close": 0.04286, "volume": 804.0, "quote_volume": 34.47136, "trades": 3, "taker_buy_volume": 804.0, "taker_buy_quote": 34.47136}, {"ts": 1772763720000, "open": 0.04287, "high": 0.04287, "low": 0.04272, "close": 0.04276, "volume": 72165.0, "quote_volume": 3087.33496, "trades": 45, "taker_buy_volume": 19674.0, "taker_buy_quote": 841.33898}, {"ts": 1772763780000, "open": 0.04278, "high": 0.0428, "low": 0.04278, "close": 0.04279, "volume": 20209.0, "quote_volume": 864.86822, "trades": 12, "taker_buy_volume": 13028.0, "taker_buy_quote": 557.5311}, {"ts": 1772763840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 521.0, "quote_volume": 22.2988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763900000, "open": 0.04282, "high": 0.04288, "low": 0.04282, "close": 0.04288, "volume": 10719.0, "quote_volume": 459.34757, "trades": 28, "taker_buy_volume": 9940.0, "taker_buy_quote": 425.97521}, {"ts": 1772763960000, "open": 0.04291, "high": 0.04291, "low": 0.04286, "close": 0.04286, "volume": 2023.0, "quote_volume": 86.75794, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 19.7386}, {"ts": 1772764020000, "open": 0.04283, "high": 0.04283, "low": 0.0428, "close": 0.04281, "volume": 15493.0, "quote_volume": 663.31692, "trades": 10, "taker_buy_volume": 1549.0, "taker_buy_quote": 66.31269}, {"ts": 1772764080000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 1311.0, "quote_volume": 56.12391, "trades": 3, "taker_buy_volume": 1311.0, "taker_buy_quote": 56.12391}, {"ts": 1772764140000, "open": 0.04283, "high": 0.04287, "low": 0.04283, "close": 0.04287, "volume": 2601.0, "quote_volume": 111.44401, "trades": 6, "taker_buy_volume": 2601.0, "taker_buy_quote": 111.44401}, {"ts": 1772764200000, "open": 0.04285, "high": 0.04285, "low": 0.04283, "close": 0.04283, "volume": 4381.0, "quote_volume": 187.65081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764260000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 1415.0, "quote_volume": 60.5903, "trades": 3, "taker_buy_volume": 1415.0, "taker_buy_quote": 60.5903}, {"ts": 1772764320000, "open": 0.04282, "high": 0.04283, "low": 0.04279, "close": 0.0428, "volume": 6351.0, "quote_volume": 271.89007, "trades": 7, "taker_buy_volume": 1543.0, "taker_buy_quote": 66.07076}, {"ts": 1772764380000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 611.0, "quote_volume": 26.15691, "trades": 2, "taker_buy_volume": 611.0, "taker_buy_quote": 26.15691}, {"ts": 1772764440000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 833.0, "quote_volume": 35.64407, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 11.42493}, {"ts": 1772764500000, "open": 0.04278, "high": 0.0428, "low": 0.04278, "close": 0.0428, "volume": 13226.0, "quote_volume": 565.97954, "trades": 6, "taker_buy_volume": 13226.0, "taker_buy_quote": 565.97954}, {"ts": 1772764560000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 525.0, "quote_volume": 22.47525, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 22.47525}, {"ts": 1772764620000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 541.0, "quote_volume": 23.16021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764680000, "open": 0.04281, "high": 0.04282, "low": 0.04281, "close": 0.04281, "volume": 7080.0, "quote_volume": 303.12405, "trades": 5, "taker_buy_volume": 544.0, "taker_buy_quote": 23.28864}, {"ts": 1772764740000, "open": 0.04282, "high": 0.04288, "low": 0.04282, "close": 0.04287, "volume": 19132.0, "quote_volume": 819.99369, "trades": 22, "taker_buy_volume": 18135.0, "taker_buy_quote": 777.2523}, {"ts": 1772764800000, "open": 0.04287, "high": 0.04289, "low": 0.04287, "close": 0.04289, "volume": 973.0, "quote_volume": 41.72087, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764860000, "open": 0.04289, "high": 0.04291, "low": 0.04289, "close": 0.04291, "volume": 846.0, "quote_volume": 36.29002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764920000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764980000, "open": 0.04292, "high": 0.04298, "low": 0.04292, "close": 0.04298, "volume": 14350.0, "quote_volume": 616.33277, "trades": 28, "taker_buy_volume": 11425.0, "taker_buy_quote": 490.64552}, {"ts": 1772765040000, "open": 0.04299, "high": 0.043, "low": 0.04299, "close": 0.04299, "volume": 8494.0, "quote_volume": 365.19726, "trades": 7, "taker_buy_volume": 551.0, "taker_buy_quote": 23.68749}, {"ts": 1772765100000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 278.0, "quote_volume": 11.95122, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.95122}, {"ts": 1772765160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 493.0, "quote_volume": 21.199, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 21.199}, {"ts": 1772765220000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 2925.0, "quote_volume": 125.7165, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 125.7165}, {"ts": 1772765280000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 348.0, "quote_volume": 14.95704, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 14.95704}, {"ts": 1772765340000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 798.0, "quote_volume": 34.28208, "trades": 4, "taker_buy_volume": 798.0, "taker_buy_quote": 34.28208}, {"ts": 1772765400000, "open": 0.04297, "high": 0.04297, "low": 0.04294, "close": 0.04295, "volume": 12560.0, "quote_volume": 539.49742, "trades": 19, "taker_buy_volume": 7452.0, "taker_buy_quote": 320.10146}, {"ts": 1772765460000, "open": 0.04293, "high": 0.04293, "low": 0.0429, "close": 0.04291, "volume": 1766.0, "quote_volume": 75.78354, "trades": 5, "taker_buy_volume": 1236.0, "taker_buy_quote": 53.03064}, {"ts": 1772765520000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 1419.0, "quote_volume": 60.90348, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 24.50732}, {"ts": 1772765580000, "open": 0.04291, "high": 0.04292, "low": 0.04288, "close": 0.04288, "volume": 6500.0, "quote_volume": 278.89897, "trades": 7, "taker_buy_volume": 1754.0, "taker_buy_quote": 75.2267}, {"ts": 1772765640000, "open": 0.04288, "high": 0.04288, "low": 0.04285, "close": 0.04285, "volume": 3141.0, "quote_volume": 134.59833, "trades": 2, "taker_buy_volume": 3141.0, "taker_buy_quote": 134.59833}, {"ts": 1772765700000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765760000, "open": 0.04286, "high": 0.04288, "low": 0.04286, "close": 0.04288, "volume": 1385.0, "quote_volume": 59.3711, "trades": 5, "taker_buy_volume": 1385.0, "taker_buy_quote": 59.3711}, {"ts": 1772765820000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765880000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 1436.0, "quote_volume": 61.56132, "trades": 5, "taker_buy_volume": 915.0, "taker_buy_quote": 39.22605}, {"ts": 1772765940000, "open": 0.04287, "high": 0.04287, "low": 0.04286, "close": 0.04287, "volume": 6266.0, "quote_volume": 268.59567, "trades": 5, "taker_buy_volume": 566.0, "taker_buy_quote": 24.26442}, {"ts": 1772766000000, "open": 0.04288, "high": 0.04294, "low": 0.04288, "close": 0.04291, "volume": 13369.0, "quote_volume": 573.63158, "trades": 12, "taker_buy_volume": 6816.0, "taker_buy_quote": 292.4131}, {"ts": 1772766060000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766120000, "open": 0.04289, "high": 0.04289, "low": 0.04284, "close": 0.04284, "volume": 8480.0, "quote_volume": 363.52669, "trades": 11, "taker_buy_volume": 1880.0, "taker_buy_quote": 80.55285}, {"ts": 1772766180000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 1202.0, "quote_volume": 51.5057, "trades": 4, "taker_buy_volume": 1202.0, "taker_buy_quote": 51.5057}, {"ts": 1772766240000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 546.0, "quote_volume": 23.40702, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 23.40702}, {"ts": 1772766300000, "open": 0.04288, "high": 0.04288, "low": 0.04287, "close": 0.04287, "volume": 7745.0, "quote_volume": 332.06858, "trades": 8, "taker_buy_volume": 6968.0, "taker_buy_quote": 298.75859}, {"ts": 1772766360000, "open": 0.04287, "high": 0.04289, "low": 0.04287, "close": 0.04289, "volume": 4491.0, "quote_volume": 192.57528, "trades": 10, "taker_buy_volume": 4257.0, "taker_buy_quote": 182.5437}, {"ts": 1772766420000, "open": 0.04288, "high": 0.04289, "low": 0.04288, "close": 0.04289, "volume": 1348.0, "quote_volume": 57.81021, "trades": 5, "taker_buy_volume": 797.0, "taker_buy_quote": 34.18333}, {"ts": 1772766480000, "open": 0.04288, "high": 0.0429, "low": 0.04288, "close": 0.0429, "volume": 1067.0, "quote_volume": 45.76213, "trades": 5, "taker_buy_volume": 182.0, "taker_buy_quote": 7.8078}, {"ts": 1772766540000, "open": 0.0429, "high": 0.04291, "low": 0.0429, "close": 0.04291, "volume": 2690.0, "quote_volume": 115.40618, "trades": 9, "taker_buy_volume": 2690.0, "taker_buy_quote": 115.40618}, {"ts": 1772766600000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 253.0, "quote_volume": 10.8537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766660000, "open": 0.0429, "high": 0.0429, "low": 0.04286, "close": 0.04286, "volume": 1103.0, "quote_volume": 47.30588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766720000, "open": 0.04284, "high": 0.04287, "low": 0.04279, "close": 0.04279, "volume": 32921.0, "quote_volume": 1410.0776, "trades": 42, "taker_buy_volume": 15690.0, "taker_buy_quote": 672.4064}, {"ts": 1772766780000, "open": 0.04281, "high": 0.04282, "low": 0.04281, "close": 0.04282, "volume": 4694.0, "quote_volume": 200.96973, "trades": 9, "taker_buy_volume": 4121.0, "taker_buy_quote": 176.4396}, {"ts": 1772766840000, "open": 0.04278, "high": 0.04279, "low": 0.04278, "close": 0.04279, "volume": 1490.0, "quote_volume": 63.74829, "trades": 5, "taker_buy_volume": 1193.0, "taker_buy_quote": 51.04263}, {"ts": 1772766900000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04278, "volume": 533.0, "quote_volume": 22.80486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766960000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767020000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04278, "volume": 594.0, "quote_volume": 25.41476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767080000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 315.0, "quote_volume": 13.482, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 13.482}, {"ts": 1772767140000, "open": 0.04276, "high": 0.0428, "low": 0.04275, "close": 0.0428, "volume": 14651.0, "quote_volume": 626.80254, "trades": 12, "taker_buy_volume": 14035.0, "taker_buy_quote": 600.46509}, {"ts": 1772767200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 734.0, "quote_volume": 31.4152, "trades": 3, "taker_buy_volume": 734.0, "taker_buy_quote": 31.4152}, {"ts": 1772767260000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04279, "volume": 2970.0, "quote_volume": 127.07077, "trades": 7, "taker_buy_volume": 603.0, "taker_buy_quote": 25.79634}, {"ts": 1772767320000, "open": 0.04278, "high": 0.04279, "low": 0.04278, "close": 0.04279, "volume": 406.0, "quote_volume": 17.36984, "trades": 2, "taker_buy_volume": 116.0, "taker_buy_quote": 4.96364}, {"ts": 1772767380000, "open": 0.04279, "high": 0.04287, "low": 0.04279, "close": 0.04286, "volume": 10656.0, "quote_volume": 456.50752, "trades": 27, "taker_buy_volume": 10115.0, "taker_buy_quote": 433.35813}, {"ts": 1772767440000, "open": 0.04286, "high": 0.04286, "low": 0.04282, "close": 0.04282, "volume": 2680.0, "quote_volume": 114.81274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767500000, "open": 0.04282, "high": 0.04282, "low": 0.04278, "close": 0.04278, "volume": 502.0, "quote_volume": 21.48584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767560000, "open": 0.04279, "high": 0.04281, "low": 0.04279, "close": 0.04281, "volume": 3194.0, "quote_volume": 136.71469, "trades": 11, "taker_buy_volume": 3194.0, "taker_buy_quote": 136.71469}, {"ts": 1772767620000, "open": 0.04281, "high": 0.04283, "low": 0.04278, "close": 0.04283, "volume": 13339.0, "quote_volume": 571.02532, "trades": 24, "taker_buy_volume": 6562.0, "taker_buy_quote": 280.94415}, {"ts": 1772767680000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767740000, "open": 0.04281, "high": 0.04282, "low": 0.0428, "close": 0.04282, "volume": 6172.0, "quote_volume": 264.20793, "trades": 8, "taker_buy_volume": 311.0, "taker_buy_quote": 13.31702}, {"ts": 1772767800000, "open": 0.04281, "high": 0.04287, "low": 0.04281, "close": 0.04284, "volume": 12356.0, "quote_volume": 529.25193, "trades": 27, "taker_buy_volume": 8746.0, "taker_buy_quote": 374.68728}, {"ts": 1772767860000, "open": 0.04285, "high": 0.04285, "low": 0.04283, "close": 0.04283, "volume": 2052.0, "quote_volume": 87.90443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767920000, "open": 0.04281, "high": 0.04281, "low": 0.04279, "close": 0.04279, "volume": 362.0, "quote_volume": 15.4943, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 15.4943}, {"ts": 1772767980000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 845.0, "quote_volume": 36.15755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768040000, "open": 0.0428, "high": 0.04281, "low": 0.0428, "close": 0.04281, "volume": 3032.0, "quote_volume": 129.77459, "trades": 4, "taker_buy_volume": 2533.0, "taker_buy_quote": 108.4124}, {"ts": 1772768100000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 382.0, "quote_volume": 16.35342, "trades": 1, "taker_buy_volume": 382.0, "taker_buy_quote": 16.35342}, {"ts": 1772768160000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768220000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768280000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 328.0, "quote_volume": 14.03184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.04278, "high": 0.0428, "low": 0.04278, "close": 0.04279, "volume": 1549.0, "quote_volume": 66.2821, "trades": 5, "taker_buy_volume": 503.0, "taker_buy_quote": 21.51834}, {"ts": 1772768400000, "open": 0.04277, "high": 0.04278, "low": 0.04277, "close": 0.04278, "volume": 1183.0, "quote_volume": 50.60508, "trades": 5, "taker_buy_volume": 665.0, "taker_buy_quote": 28.44504}, {"ts": 1772768460000, "open": 0.04278, "high": 0.04279, "low": 0.04278, "close": 0.04279, "volume": 637.0, "quote_volume": 27.25269, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 7.83057}, {"ts": 1772768520000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 309.0, "quote_volume": 13.21284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768580000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 468.0, "quote_volume": 20.01168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768640000, "open": 0.04277, "high": 0.04278, "low": 0.04277, "close": 0.04278, "volume": 4065.0, "quote_volume": 173.86617, "trades": 5, "taker_buy_volume": 3453.0, "taker_buy_quote": 147.68481}, {"ts": 1772768700000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768760000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 489.0, "quote_volume": 20.90964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768820000, "open": 0.04276, "high": 0.04276, "low": 0.04274, "close": 0.04275, "volume": 26270.0, "quote_volume": 1123.05551, "trades": 8, "taker_buy_volume": 17174.0, "taker_buy_quote": 734.19282}, {"ts": 1772768880000, "open": 0.04277, "high": 0.04278, "low": 0.04277, "close": 0.04278, "volume": 1545.0, "quote_volume": 66.0887, "trades": 3, "taker_buy_volume": 1545.0, "taker_buy_quote": 66.0887}, {"ts": 1772768940000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 555.0, "quote_volume": 23.74845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769000000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 297.0, "quote_volume": 12.69972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769060000, "open": 0.04276, "high": 0.04278, "low": 0.04276, "close": 0.04277, "volume": 1211.0, "quote_volume": 51.79021, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 28.5661}, {"ts": 1772769120000, "open": 0.04274, "high": 0.04275, "low": 0.04274, "close": 0.04275, "volume": 2078.0, "quote_volume": 88.82282, "trades": 7, "taker_buy_volume": 1752.0, "taker_buy_quote": 74.88632}, {"ts": 1772769180000, "open": 0.04274, "high": 0.04275, "low": 0.04274, "close": 0.04275, "volume": 1554.0, "quote_volume": 66.42088, "trades": 6, "taker_buy_volume": 1315.0, "taker_buy_quote": 56.20602}, {"ts": 1772769240000, "open": 0.04275, "high": 0.04277, "low": 0.04275, "close": 0.04277, "volume": 1267.0, "quote_volume": 54.17721, "trades": 5, "taker_buy_volume": 1267.0, "taker_buy_quote": 54.17721}, {"ts": 1772769300000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 868.0, "quote_volume": 37.12436, "trades": 3, "taker_buy_volume": 868.0, "taker_buy_quote": 37.12436}, {"ts": 1772769360000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 288.0, "quote_volume": 12.31488, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 12.31488}, {"ts": 1772769420000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 816.0, "quote_volume": 34.89216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 505.0, "quote_volume": 21.59885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769540000, "open": 0.04278, "high": 0.04281, "low": 0.04278, "close": 0.04281, "volume": 2980.0, "quote_volume": 127.51684, "trades": 11, "taker_buy_volume": 2980.0, "taker_buy_quote": 127.51684}, {"ts": 1772769600000, "open": 0.04279, "high": 0.04279, "low": 0.04276, "close": 0.04277, "volume": 9037.0, "quote_volume": 386.53962, "trades": 24, "taker_buy_volume": 6736.0, "taker_buy_quote": 288.10151}, {"ts": 1772769660000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 1985.0, "quote_volume": 84.9183, "trades": 5, "taker_buy_volume": 1484.0, "taker_buy_quote": 63.48552}, {"ts": 1772769720000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 481.0, "quote_volume": 20.57237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769780000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769840000, "open": 0.04277, "high": 0.04279, "low": 0.04277, "close": 0.04279, "volume": 1843.0, "quote_volume": 78.83813, "trades": 5, "taker_buy_volume": 764.0, "taker_buy_quote": 32.68326}, {"ts": 1772769900000, "open": 0.04279, "high": 0.04281, "low": 0.04279, "close": 0.04281, "volume": 1498.0, "quote_volume": 64.11846, "trades": 5, "taker_buy_volume": 1278.0, "taker_buy_quote": 54.70026}, {"ts": 1772769960000, "open": 0.0428, "high": 0.04281, "low": 0.04279, "close": 0.04279, "volume": 11116.0, "quote_volume": 475.7476, "trades": 10, "taker_buy_volume": 901.0, "taker_buy_quote": 38.56031}, {"ts": 1772770020000, "open": 0.04276, "high": 0.04276, "low": 0.04274, "close": 0.04275, "volume": 5360.0, "quote_volume": 229.13745, "trades": 8, "taker_buy_volume": 4790.0, "taker_buy_quote": 204.77565}, {"ts": 1772770080000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 0.04276, "high": 0.04276, "low": 0.04273, "close": 0.04273, "volume": 1574.0, "quote_volume": 67.28834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770200000, "open": 0.04271, "high": 0.04271, "low": 0.04267, "close": 0.0427, "volume": 29271.0, "quote_volume": 1249.57633, "trades": 18, "taker_buy_volume": 9493.0, "taker_buy_quote": 405.29353}, {"ts": 1772770260000, "open": 0.04268, "high": 0.0427, "low": 0.04267, "close": 0.0427, "volume": 9257.0, "quote_volume": 395.20775, "trades": 30, "taker_buy_volume": 8209.0, "taker_buy_quote": 350.48379}, {"ts": 1772770320000, "open": 0.0427, "high": 0.04272, "low": 0.0427, "close": 0.04272, "volume": 3661.0, "quote_volume": 156.37384, "trades": 17, "taker_buy_volume": 3024.0, "taker_buy_quote": 129.17394}, {"ts": 1772770380000, "open": 0.0427, "high": 0.04272, "low": 0.0427, "close": 0.04272, "volume": 913.0, "quote_volume": 38.99326, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 17.42976}, {"ts": 1772770440000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770500000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770560000, "open": 0.04267, "high": 0.04267, "low": 0.04265, "close": 0.04267, "volume": 15390.0, "quote_volume": 656.61115, "trades": 16, "taker_buy_volume": 8389.0, "taker_buy_quote": 357.95863}, {"ts": 1772770620000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 592.0, "quote_volume": 25.26064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770680000, "open": 0.04266, "high": 0.04266, "low": 0.04264, "close": 0.04265, "volume": 3793.0, "quote_volume": 161.74401, "trades": 27, "taker_buy_volume": 3549.0, "taker_buy_quote": 151.33497}, {"ts": 1772770740000, "open": 0.04264, "high": 0.04267, "low": 0.04264, "close": 0.04265, "volume": 10995.0, "quote_volume": 469.02482, "trades": 16, "taker_buy_volume": 10995.0, "taker_buy_quote": 469.02482}, {"ts": 1772770800000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 1153.0, "quote_volume": 49.17545, "trades": 4, "taker_buy_volume": 1153.0, "taker_buy_quote": 49.17545}, {"ts": 1772770860000, "open": 0.04265, "high": 0.04265, "low": 0.04258, "close": 0.04262, "volume": 33194.0, "quote_volume": 1414.47054, "trades": 16, "taker_buy_volume": 14794.0, "taker_buy_quote": 630.3143}, {"ts": 1772770920000, "open": 0.04259, "high": 0.04259, "low": 0.04257, "close": 0.04257, "volume": 6938.0, "quote_volume": 295.3897, "trades": 10, "taker_buy_volume": 4986.0, "taker_buy_quote": 212.25402}, {"ts": 1772770980000, "open": 0.04257, "high": 0.04258, "low": 0.04257, "close": 0.04258, "volume": 2565.0, "quote_volume": 109.20458, "trades": 6, "taker_buy_volume": 2565.0, "taker_buy_quote": 109.20458}, {"ts": 1772771040000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 1643.0, "quote_volume": 69.94251, "trades": 4, "taker_buy_volume": 1643.0, "taker_buy_quote": 69.94251}, {"ts": 1772771100000, "open": 0.04256, "high": 0.04258, "low": 0.04256, "close": 0.04257, "volume": 7761.0, "quote_volume": 330.36161, "trades": 6, "taker_buy_volume": 4925.0, "taker_buy_quote": 209.63309}, {"ts": 1772771160000, "open": 0.04257, "high": 0.04258, "low": 0.04256, "close": 0.04256, "volume": 1374.0, "quote_volume": 58.48867, "trades": 4, "taker_buy_volume": 1374.0, "taker_buy_quote": 58.48867}, {"ts": 1772771220000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771280000, "open": 0.04253, "high": 0.04253, "low": 0.04247, "close": 0.04248, "volume": 22013.0, "quote_volume": 935.48279, "trades": 17, "taker_buy_volume": 10632.0, "taker_buy_quote": 451.86891}, {"ts": 1772771340000, "open": 0.04248, "high": 0.0425, "low": 0.04245, "close": 0.04248, "volume": 15131.0, "quote_volume": 642.68708, "trades": 21, "taker_buy_volume": 12548.0, "taker_buy_quote": 532.95018}, {"ts": 1772771400000, "open": 0.04249, "high": 0.04251, "low": 0.04249, "close": 0.04251, "volume": 9150.0, "quote_volume": 388.88699, "trades": 12, "taker_buy_volume": 8298.0, "taker_buy_quote": 352.67699}, {"ts": 1772771460000, "open": 0.04245, "high": 0.04248, "low": 0.04245, "close": 0.04248, "volume": 15411.0, "quote_volume": 654.4084, "trades": 15, "taker_buy_volume": 12486.0, "taker_buy_quote": 530.24215}, {"ts": 1772771520000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771580000, "open": 0.04248, "high": 0.04253, "low": 0.04248, "close": 0.04253, "volume": 2661.0, "quote_volume": 113.12687, "trades": 13, "taker_buy_volume": 2661.0, "taker_buy_quote": 113.12687}, {"ts": 1772771640000, "open": 0.04253, "high": 0.04256, "low": 0.04253, "close": 0.04256, "volume": 7610.0, "quote_volume": 323.75701, "trades": 8, "taker_buy_volume": 7610.0, "taker_buy_quote": 323.75701}, {"ts": 1772771700000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 2925.0, "quote_volume": 124.34175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771760000, "open": 0.0425, "high": 0.0425, "low": 0.04249, "close": 0.04249, "volume": 2794.0, "quote_volume": 118.72839, "trades": 8, "taker_buy_volume": 2794.0, "taker_buy_quote": 118.72839}, {"ts": 1772771820000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 0.04248, "high": 0.04249, "low": 0.04239, "close": 0.04239, "volume": 22665.0, "quote_volume": 962.00318, "trades": 17, "taker_buy_volume": 9361.0, "taker_buy_quote": 397.61536}, {"ts": 1772771940000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 195.0, "quote_volume": 8.26605, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.26605}, {"ts": 1772772000000, "open": 0.04237, "high": 0.04237, "low": 0.04224, "close": 0.04224, "volume": 82108.0, "quote_volume": 3474.40076, "trades": 28, "taker_buy_volume": 4541.0, "taker_buy_quote": 192.08208}, {"ts": 1772772060000, "open": 0.04225, "high": 0.04226, "low": 0.0422, "close": 0.04226, "volume": 38941.0, "quote_volume": 1644.18371, "trades": 45, "taker_buy_volume": 26546.0, "taker_buy_quote": 1120.92383}, {"ts": 1772772120000, "open": 0.04231, "high": 0.04231, "low": 0.04227, "close": 0.04227, "volume": 8537.0, "quote_volume": 361.00371, "trades": 7, "taker_buy_volume": 3998.0, "taker_buy_quote": 169.02954}, {"ts": 1772772180000, "open": 0.04228, "high": 0.04228, "low": 0.04226, "close": 0.04226, "volume": 3997.0, "quote_volume": 168.94882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772240000, "open": 0.04228, "high": 0.0423, "low": 0.04227, "close": 0.0423, "volume": 9692.0, "quote_volume": 409.86114, "trades": 16, "taker_buy_volume": 5693.0, "taker_buy_quote": 240.78652}, {"ts": 1772772300000, "open": 0.04231, "high": 0.04236, "low": 0.04231, "close": 0.04236, "volume": 7696.0, "quote_volume": 325.81446, "trades": 10, "taker_buy_volume": 7696.0, "taker_buy_quote": 325.81446}, {"ts": 1772772360000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 764.0, "quote_volume": 32.33248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772420000, "open": 0.04232, "high": 0.04237, "low": 0.0423, "close": 0.04235, "volume": 32053.0, "quote_volume": 1356.82856, "trades": 36, "taker_buy_volume": 16918.0, "taker_buy_quote": 716.37632}, {"ts": 1772772480000, "open": 0.04236, "high": 0.04236, "low": 0.04232, "close": 0.04233, "volume": 1214.0, "quote_volume": 51.39365, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 28.24461}, {"ts": 1772772540000, "open": 0.04231, "high": 0.04231, "low": 0.04228, "close": 0.04228, "volume": 4542.0, "quote_volume": 192.12526, "trades": 9, "taker_buy_volume": 583.0, "taker_buy_quote": 24.66673}, {"ts": 1772772600000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 1642.0, "quote_volume": 69.44018, "trades": 5, "taker_buy_volume": 1642.0, "taker_buy_quote": 69.44018}, {"ts": 1772772660000, "open": 0.0423, "high": 0.04238, "low": 0.0423, "close": 0.04232, "volume": 26989.0, "quote_volume": 1142.62938, "trades": 25, "taker_buy_volume": 19577.0, "taker_buy_quote": 828.9321}, {"ts": 1772772720000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 154.0, "quote_volume": 6.51574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772780000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772840000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772900000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772960000, "open": 0.04229, "high": 0.04229, "low": 0.04228, "close": 0.04229, "volume": 4795.0, "quote_volume": 202.76737, "trades": 4, "taker_buy_volume": 3477.0, "taker_buy_quote": 147.04233}, {"ts": 1772773020000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 754.0, "quote_volume": 31.8942, "trades": 3, "taker_buy_volume": 754.0, "taker_buy_quote": 31.8942}, {"ts": 1772773080000, "open": 0.04231, "high": 0.04238, "low": 0.04229, "close": 0.04238, "volume": 28576.0, "quote_volume": 1209.73166, "trades": 25, "taker_buy_volume": 26689.0, "taker_buy_quote": 1129.93043}, {"ts": 1772773140000, "open": 0.04237, "high": 0.04238, "low": 0.0423, "close": 0.04236, "volume": 27864.0, "quote_volume": 1179.82712, "trades": 32, "taker_buy_volume": 9412.0, "taker_buy_quote": 398.73237}, {"ts": 1772773200000, "open": 0.04236, "high": 0.04241, "low": 0.04236, "close": 0.04238, "volume": 27532.0, "quote_volume": 1167.08639, "trades": 18, "taker_buy_volume": 23197.0, "taker_buy_quote": 983.35647}, {"ts": 1772773260000, "open": 0.04237, "high": 0.04238, "low": 0.04237, "close": 0.04238, "volume": 5022.0, "quote_volume": 212.79523, "trades": 6, "taker_buy_volume": 1309.0, "taker_buy_quote": 55.47542}, {"ts": 1772773320000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773380000, "open": 0.04239, "high": 0.04246, "low": 0.04239, "close": 0.04241, "volume": 10173.0, "quote_volume": 431.5531, "trades": 25, "taker_buy_volume": 5083.0, "taker_buy_quote": 215.55183}, {"ts": 1772773440000, "open": 0.04242, "high": 0.04247, "low": 0.04242, "close": 0.04243, "volume": 14028.0, "quote_volume": 595.40095, "trades": 17, "taker_buy_volume": 3920.0, "taker_buy_quote": 166.41526}, {"ts": 1772773500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4162.0, "quote_volume": 176.4688, "trades": 4, "taker_buy_volume": 4162.0, "taker_buy_quote": 176.4688}, {"ts": 1772773560000, "open": 0.0424, "high": 0.04241, "low": 0.0424, "close": 0.04241, "volume": 5284.0, "quote_volume": 224.08859, "trades": 4, "taker_buy_volume": 2448.0, "taker_buy_quote": 103.81383}, {"ts": 1772773620000, "open": 0.0424, "high": 0.04241, "low": 0.0424, "close": 0.04241, "volume": 2975.0, "quote_volume": 126.16432, "trades": 5, "taker_buy_volume": 2975.0, "taker_buy_quote": 126.16432}, {"ts": 1772773680000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04238, "volume": 6391.0, "quote_volume": 270.88524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773740000, "open": 0.04236, "high": 0.04238, "low": 0.04236, "close": 0.04238, "volume": 7832.0, "quote_volume": 331.81234, "trades": 7, "taker_buy_volume": 7832.0, "taker_buy_quote": 331.81234}, {"ts": 1772773800000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 3953.0, "quote_volume": 167.64673, "trades": 4, "taker_buy_volume": 279.0, "taker_buy_quote": 11.83239}, {"ts": 1772773860000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 455.0, "quote_volume": 19.28745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773920000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773980000, "open": 0.0424, "high": 0.04242, "low": 0.04239, "close": 0.04241, "volume": 6671.0, "quote_volume": 282.91879, "trades": 11, "taker_buy_volume": 3054.0, "taker_buy_quote": 129.53043}, {"ts": 1772774040000, "open": 0.04241, "high": 0.04244, "low": 0.04241, "close": 0.04244, "volume": 13953.0, "quote_volume": 592.14422, "trades": 8, "taker_buy_volume": 13456.0, "taker_buy_quote": 571.06148}, {"ts": 1772774100000, "open": 0.04243, "high": 0.04248, "low": 0.04243, "close": 0.04247, "volume": 7408.0, "quote_volume": 314.63012, "trades": 11, "taker_buy_volume": 2596.0, "taker_buy_quote": 110.23642}, {"ts": 1772774160000, "open": 0.04248, "high": 0.04256, "low": 0.04248, "close": 0.04252, "volume": 32319.0, "quote_volume": 1374.98072, "trades": 29, "taker_buy_volume": 27868.0, "taker_buy_quote": 1185.71657}, {"ts": 1772774220000, "open": 0.04252, "high": 0.04252, "low": 0.04252, "close": 0.04252, "volume": 3420.0, "quote_volume": 145.4184, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 21.0474}, {"ts": 1772774280000, "open": 0.04251, "high": 0.04252, "low": 0.04251, "close": 0.04252, "volume": 5161.0, "quote_volume": 219.40844, "trades": 13, "taker_buy_volume": 5161.0, "taker_buy_quote": 219.40844}, {"ts": 1772774340000, "open": 0.04252, "high": 0.04252, "low": 0.0425, "close": 0.0425, "volume": 4970.0, "quote_volume": 211.24435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 0.04241, "high": 0.04242, "low": 0.04241, "close": 0.04242, "volume": 7018.0, "quote_volume": 297.6689, "trades": 4, "taker_buy_volume": 3552.0, "taker_buy_quote": 150.67584}, {"ts": 1772774460000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774520000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 666.0, "quote_volume": 28.25838, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 28.25838}, {"ts": 1772774580000, "open": 0.04243, "high": 0.04243, "low": 0.04239, "close": 0.0424, "volume": 3925.0, "quote_volume": 166.41996, "trades": 3, "taker_buy_volume": 3174.0, "taker_buy_quote": 134.58507}, {"ts": 1772774640000, "open": 0.04233, "high": 0.04233, "low": 0.04232, "close": 0.04232, "volume": 1682.0, "quote_volume": 71.18748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774700000, "open": 0.04233, "high": 0.04233, "low": 0.04232, "close": 0.04232, "volume": 502.0, "quote_volume": 21.2478, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 21.2478}, {"ts": 1772774760000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774820000, "open": 0.04231, "high": 0.04232, "low": 0.04231, "close": 0.04232, "volume": 918.0, "quote_volume": 38.8478, "trades": 5, "taker_buy_volume": 918.0, "taker_buy_quote": 38.8478}, {"ts": 1772774880000, "open": 0.04232, "high": 0.04232, "low": 0.04226, "close": 0.0423, "volume": 8367.0, "quote_volume": 353.82657, "trades": 14, "taker_buy_volume": 2660.0, "taker_buy_quote": 112.46222}, {"ts": 1772774940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1468.0, "quote_volume": 62.0964, "trades": 5, "taker_buy_volume": 1468.0, "taker_buy_quote": 62.0964}, {"ts": 1772775000000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 565.0, "quote_volume": 23.8995, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 23.8995}, {"ts": 1772775120000, "open": 0.0423, "high": 0.04235, "low": 0.0423, "close": 0.04233, "volume": 1153.0, "quote_volume": 48.8027, "trades": 6, "taker_buy_volume": 1153.0, "taker_buy_quote": 48.8027}, {"ts": 1772775180000, "open": 0.04235, "high": 0.04237, "low": 0.04235, "close": 0.04237, "volume": 2648.0, "quote_volume": 112.15639, "trades": 12, "taker_buy_volume": 1340.0, "taker_buy_quote": 56.76072}, {"ts": 1772775240000, "open": 0.04237, "high": 0.04237, "low": 0.04229, "close": 0.04229, "volume": 914.0, "quote_volume": 38.68663, "trades": 7, "taker_buy_volume": 316.0, "taker_buy_quote": 13.38892}, {"ts": 1772775300000, "open": 0.04228, "high": 0.04228, "low": 0.04224, "close": 0.04226, "volume": 5207.0, "quote_volume": 220.03979, "trades": 12, "taker_buy_volume": 1816.0, "taker_buy_quote": 76.73208}, {"ts": 1772775360000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 1009.0, "quote_volume": 42.63025, "trades": 6, "taker_buy_volume": 1009.0, "taker_buy_quote": 42.63025}, {"ts": 1772775420000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 2127.0, "quote_volume": 89.88702, "trades": 6, "taker_buy_volume": 2127.0, "taker_buy_quote": 89.88702}, {"ts": 1772775480000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 566.0, "quote_volume": 23.9418, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 23.9418}, {"ts": 1772775540000, "open": 0.04229, "high": 0.04229, "low": 0.04221, "close": 0.04221, "volume": 2804.0, "quote_volume": 118.52306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775600000, "open": 0.0422, "high": 0.04221, "low": 0.0422, "close": 0.04221, "volume": 653.0, "quote_volume": 27.5581, "trades": 6, "taker_buy_volume": 653.0, "taker_buy_quote": 27.5581}, {"ts": 1772775660000, "open": 0.04221, "high": 0.04221, "low": 0.04219, "close": 0.04219, "volume": 1144.0, "quote_volume": 48.27207, "trades": 5, "taker_buy_volume": 1007.0, "taker_buy_quote": 42.49067}, {"ts": 1772775720000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 232.0, "quote_volume": 9.79968, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.79968}, {"ts": 1772775780000, "open": 0.04218, "high": 0.04218, "low": 0.04216, "close": 0.04216, "volume": 501.0, "quote_volume": 21.12658, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 9.32178}, {"ts": 1772775840000, "open": 0.04219, "high": 0.04225, "low": 0.04219, "close": 0.04225, "volume": 4965.0, "quote_volume": 209.56357, "trades": 10, "taker_buy_volume": 4965.0, "taker_buy_quote": 209.56357}, {"ts": 1772775900000, "open": 0.04225, "high": 0.04225, "low": 0.04222, "close": 0.04222, "volume": 6094.0, "quote_volume": 257.3036, "trades": 8, "taker_buy_volume": 3169.0, "taker_buy_quote": 133.8101}, {"ts": 1772775960000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776020000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 582.0, "quote_volume": 24.57786, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 24.57786}, {"ts": 1772776080000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 4665.0, "quote_volume": 196.9563, "trades": 7, "taker_buy_volume": 4665.0, "taker_buy_quote": 196.9563}, {"ts": 1772776200000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 391.0, "quote_volume": 16.51193, "trades": 3, "taker_buy_volume": 391.0, "taker_buy_quote": 16.51193}, {"ts": 1772776260000, "open": 0.04223, "high": 0.04223, "low": 0.04222, "close": 0.04222, "volume": 2656.0, "quote_volume": 112.15214, "trades": 5, "taker_buy_volume": 1286.0, "taker_buy_quote": 54.29704}, {"ts": 1772776320000, "open": 0.04222, "high": 0.04223, "low": 0.04222, "close": 0.04223, "volume": 2041.0, "quote_volume": 86.17418, "trades": 4, "taker_buy_volume": 2041.0, "taker_buy_quote": 86.17418}, {"ts": 1772776380000, "open": 0.04223, "high": 0.04226, "low": 0.04223, "close": 0.04226, "volume": 1582.0, "quote_volume": 66.84005, "trades": 3, "taker_buy_volume": 1582.0, "taker_buy_quote": 66.84005}, {"ts": 1772776440000, "open": 0.04232, "high": 0.04232, "low": 0.04227, "close": 0.04231, "volume": 8112.0, "quote_volume": 343.10878, "trades": 7, "taker_buy_volume": 1112.0, "taker_buy_quote": 47.0542}, {"ts": 1772776500000, "open": 0.04231, "high": 0.04234, "low": 0.04228, "close": 0.04228, "volume": 5711.0, "quote_volume": 241.55336, "trades": 7, "taker_buy_volume": 2811.0, "taker_buy_quote": 118.94136}, {"ts": 1772776560000, "open": 0.04232, "high": 0.04239, "low": 0.04231, "close": 0.04237, "volume": 6508.0, "quote_volume": 275.71465, "trades": 12, "taker_buy_volume": 6508.0, "taker_buy_quote": 275.71465}, {"ts": 1772776620000, "open": 0.04235, "high": 0.04237, "low": 0.04231, "close": 0.04236, "volume": 5327.0, "quote_volume": 225.62989, "trades": 10, "taker_buy_volume": 4269.0, "taker_buy_quote": 180.84043}, {"ts": 1772776680000, "open": 0.04235, "high": 0.04239, "low": 0.04235, "close": 0.04239, "volume": 2524.0, "quote_volume": 106.92545, "trades": 10, "taker_buy_volume": 2524.0, "taker_buy_quote": 106.92545}, {"ts": 1772776740000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 2925.0, "quote_volume": 124.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776800000, "open": 0.04241, "high": 0.04241, "low": 0.0424, "close": 0.04241, "volume": 5124.0, "quote_volume": 217.26306, "trades": 8, "taker_buy_volume": 1832.0, "taker_buy_quote": 77.68226}, {"ts": 1772776860000, "open": 0.04242, "high": 0.04244, "low": 0.04242, "close": 0.04244, "volume": 2475.0, "quote_volume": 105.0144, "trades": 5, "taker_buy_volume": 2475.0, "taker_buy_quote": 105.0144}, {"ts": 1772776920000, "open": 0.04244, "high": 0.04244, "low": 0.0424, "close": 0.0424, "volume": 1034.0, "quote_volume": 43.86796, "trades": 4, "taker_buy_volume": 659.0, "taker_buy_quote": 27.96796}, {"ts": 1772776980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777040000, "open": 0.0424, "high": 0.04243, "low": 0.0424, "close": 0.04243, "volume": 3053.0, "quote_volume": 129.49892, "trades": 7, "taker_buy_volume": 3053.0, "taker_buy_quote": 129.49892}, {"ts": 1772777100000, "open": 0.04243, "high": 0.04244, "low": 0.04243, "close": 0.04244, "volume": 597.0, "quote_volume": 25.33336, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 25.33336}, {"ts": 1772777160000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 895.0, "quote_volume": 37.93905, "trades": 1, "taker_buy_volume": 895.0, "taker_buy_quote": 37.93905}, {"ts": 1772777220000, "open": 0.04238, "high": 0.04239, "low": 0.04238, "close": 0.04239, "volume": 1992.0, "quote_volume": 84.43856, "trades": 5, "taker_buy_volume": 1992.0, "taker_buy_quote": 84.43856}, {"ts": 1772777280000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 249.0, "quote_volume": 10.55511, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.55511}, {"ts": 1772777340000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 498.0, "quote_volume": 21.09528, "trades": 3, "taker_buy_volume": 498.0, "taker_buy_quote": 21.09528}, {"ts": 1772777460000, "open": 0.04236, "high": 0.04236, "low": 0.04231, "close": 0.04231, "volume": 1472.0, "quote_volume": 62.29447, "trades": 4, "taker_buy_volume": 1472.0, "taker_buy_quote": 62.29447}, {"ts": 1772777520000, "open": 0.04233, "high": 0.04233, "low": 0.0423, "close": 0.0423, "volume": 895.0, "quote_volume": 37.86348, "trades": 2, "taker_buy_volume": 895.0, "taker_buy_quote": 37.86348}, {"ts": 1772777580000, "open": 0.04231, "high": 0.04236, "low": 0.04231, "close": 0.04236, "volume": 3426.0, "quote_volume": 144.96646, "trades": 5, "taker_buy_volume": 3426.0, "taker_buy_quote": 144.96646}, {"ts": 1772777640000, "open": 0.04235, "high": 0.04235, "low": 0.04229, "close": 0.04231, "volume": 4238.0, "quote_volume": 179.2878, "trades": 3, "taker_buy_volume": 2573.0, "taker_buy_quote": 108.87495}, {"ts": 1772777700000, "open": 0.04231, "high": 0.04232, "low": 0.04231, "close": 0.04232, "volume": 3488.0, "quote_volume": 147.58291, "trades": 2, "taker_buy_volume": 3488.0, "taker_buy_quote": 147.58291}, {"ts": 1772777760000, "open": 0.04232, "high": 0.04243, "low": 0.04232, "close": 0.04243, "volume": 11594.0, "quote_volume": 491.50615, "trades": 11, "taker_buy_volume": 11594.0, "taker_buy_quote": 491.50615}, {"ts": 1772777820000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 266.0, "quote_volume": 11.28904, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.28904}, {"ts": 1772777880000, "open": 0.04236, "high": 0.0424, "low": 0.04236, "close": 0.0424, "volume": 2570.0, "quote_volume": 108.89912, "trades": 5, "taker_buy_volume": 2570.0, "taker_buy_quote": 108.89912}, {"ts": 1772777940000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 571.0, "quote_volume": 24.18756, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 24.18756}, {"ts": 1772778000000, "open": 0.04236, "high": 0.04236, "low": 0.04232, "close": 0.04235, "volume": 5310.0, "quote_volume": 224.91055, "trades": 11, "taker_buy_volume": 5177.0, "taker_buy_quote": 219.28199}, {"ts": 1772778060000, "open": 0.04233, "high": 0.04233, "low": 0.04232, "close": 0.04232, "volume": 2006.0, "quote_volume": 84.90124, "trades": 4, "taker_buy_volume": 2006.0, "taker_buy_quote": 84.90124}, {"ts": 1772778120000, "open": 0.04233, "high": 0.04234, "low": 0.04233, "close": 0.04234, "volume": 8238.0, "quote_volume": 348.74659, "trades": 7, "taker_buy_volume": 1473.0, "taker_buy_quote": 62.35489}, {"ts": 1772778180000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778240000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778300000, "open": 0.04232, "high": 0.04233, "low": 0.04232, "close": 0.04233, "volume": 459.0, "quote_volume": 19.42716, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 19.42716}, {"ts": 1772778360000, "open": 0.04231, "high": 0.04232, "low": 0.0423, "close": 0.0423, "volume": 6879.0, "quote_volume": 291.02359, "trades": 5, "taker_buy_volume": 3954.0, "taker_buy_quote": 167.26684}, {"ts": 1772778420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 652.0, "quote_volume": 27.5796, "trades": 1, "taker_buy_volume": 652.0, "taker_buy_quote": 27.5796}, {"ts": 1772778480000, "open": 0.04228, "high": 0.0423, "low": 0.04228, "close": 0.0423, "volume": 2770.0, "quote_volume": 117.12094, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 11.2941}, {"ts": 1772778540000, "open": 0.04227, "high": 0.04227, "low": 0.04219, "close": 0.04224, "volume": 28112.0, "quote_volume": 1186.98129, "trades": 21, "taker_buy_volume": 7218.0, "taker_buy_quote": 304.96652}, {"ts": 1772778600000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 1301.0, "quote_volume": 54.95424, "trades": 2, "taker_buy_volume": 1301.0, "taker_buy_quote": 54.95424}, {"ts": 1772778660000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 1003.0, "quote_volume": 42.36672, "trades": 2, "taker_buy_volume": 1003.0, "taker_buy_quote": 42.36672}, {"ts": 1772778720000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778780000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778840000, "open": 0.04222, "high": 0.04222, "low": 0.0422, "close": 0.04222, "volume": 10389.0, "quote_volume": 438.47376, "trades": 4, "taker_buy_volume": 10389.0, "taker_buy_quote": 438.47376}, {"ts": 1772778900000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778960000, "open": 0.04222, "high": 0.04226, "low": 0.04222, "close": 0.04226, "volume": 5612.0, "quote_volume": 237.04317, "trades": 10, "taker_buy_volume": 5612.0, "taker_buy_quote": 237.04317}, {"ts": 1772779020000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 1905.0, "quote_volume": 80.52435, "trades": 1, "taker_buy_volume": 1905.0, "taker_buy_quote": 80.52435}, {"ts": 1772779080000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 1152.0, "quote_volume": 48.70656, "trades": 2, "taker_buy_volume": 1152.0, "taker_buy_quote": 48.70656}, {"ts": 1772779140000, "open": 0.04231, "high": 0.04237, "low": 0.04231, "close": 0.04237, "volume": 2121.0, "quote_volume": 89.78049, "trades": 7, "taker_buy_volume": 2121.0, "taker_buy_quote": 89.78049}, {"ts": 1772779200000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779260000, "open": 0.04232, "high": 0.04235, "low": 0.04232, "close": 0.04235, "volume": 1964.0, "quote_volume": 83.13769, "trades": 3, "taker_buy_volume": 1964.0, "taker_buy_quote": 83.13769}, {"ts": 1772779320000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 1206.0, "quote_volume": 51.0741, "trades": 2, "taker_buy_volume": 1206.0, "taker_buy_quote": 51.0741}, {"ts": 1772779380000, "open": 0.04234, "high": 0.04236, "low": 0.04234, "close": 0.04236, "volume": 4696.0, "quote_volume": 198.87421, "trades": 7, "taker_buy_volume": 4696.0, "taker_buy_quote": 198.87421}, {"ts": 1772779440000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779500000, "open": 0.04236, "high": 0.04237, "low": 0.04236, "close": 0.04237, "volume": 7137.0, "quote_volume": 302.36544, "trades": 4, "taker_buy_volume": 7137.0, "taker_buy_quote": 302.36544}, {"ts": 1772779560000, "open": 0.04235, "high": 0.04238, "low": 0.04233, "close": 0.04238, "volume": 12814.0, "quote_volume": 542.7764, "trades": 13, "taker_buy_volume": 10693.0, "taker_buy_quote": 452.98917}, {"ts": 1772779620000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779680000, "open": 0.04243, "high": 0.04245, "low": 0.04243, "close": 0.04245, "volume": 2068.0, "quote_volume": 87.76894, "trades": 5, "taker_buy_volume": 2068.0, "taker_buy_quote": 87.76894}, {"ts": 1772779740000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779800000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779860000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779920000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779980000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780040000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780100000, "open": 0.04236, "high": 0.04245, "low": 0.04236, "close": 0.04245, "volume": 1510.0, "quote_volume": 63.98791, "trades": 4, "taker_buy_volume": 1352.0, "taker_buy_quote": 57.29187}, {"ts": 1772780160000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 256.0, "quote_volume": 10.84928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780220000, "open": 0.0424, "high": 0.04241, "low": 0.0424, "close": 0.04241, "volume": 9825.0, "quote_volume": 416.58752, "trades": 6, "taker_buy_volume": 1106.0, "taker_buy_quote": 46.8944}, {"ts": 1772780280000, "open": 0.04246, "high": 0.04246, "low": 0.04238, "close": 0.04238, "volume": 2612.0, "quote_volume": 110.73112, "trades": 3, "taker_buy_volume": 432.0, "taker_buy_quote": 18.34272}, {"ts": 1772780340000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 2306.0, "quote_volume": 97.61298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780400000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 1453.0, "quote_volume": 61.54908, "trades": 4, "taker_buy_volume": 1453.0, "taker_buy_quote": 61.54908}, {"ts": 1772780460000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 1018.0, "quote_volume": 43.12248, "trades": 3, "taker_buy_volume": 1018.0, "taker_buy_quote": 43.12248}, {"ts": 1772780520000, "open": 0.0424, "high": 0.04254, "low": 0.0424, "close": 0.04244, "volume": 73917.0, "quote_volume": 3142.02805, "trades": 20, "taker_buy_volume": 70992.0, "taker_buy_quote": 3017.89105}, {"ts": 1772780580000, "open": 0.04243, "high": 0.04244, "low": 0.04243, "close": 0.04244, "volume": 4414.0, "quote_volume": 187.30091, "trades": 4, "taker_buy_volume": 4414.0, "taker_buy_quote": 187.30091}, {"ts": 1772780640000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780700000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780760000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780820000, "open": 0.0424, "high": 0.0424, "low": 0.04239, "close": 0.04239, "volume": 8190.0, "quote_volume": 347.24859, "trades": 3, "taker_buy_volume": 4524.0, "taker_buy_quote": 191.8176}, {"ts": 1772780880000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 2914.0, "quote_volume": 123.43704, "trades": 7, "taker_buy_volume": 2914.0, "taker_buy_quote": 123.43704}, {"ts": 1772780940000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 636.0, "quote_volume": 26.92824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.04231, "high": 0.04231, "low": 0.04228, "close": 0.04228, "volume": 3075.0, "quote_volume": 130.09875, "trades": 2, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.75675}, {"ts": 1772781060000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 1616.0, "quote_volume": 68.276, "trades": 3, "taker_buy_volume": 1616.0, "taker_buy_quote": 68.276}, {"ts": 1772781180000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 1742.0, "quote_volume": 73.61692, "trades": 3, "taker_buy_volume": 1742.0, "taker_buy_quote": 73.61692}, {"ts": 1772781240000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781300000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781360000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 920.0, "quote_volume": 38.916, "trades": 2, "taker_buy_volume": 920.0, "taker_buy_quote": 38.916}, {"ts": 1772781480000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781540000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "open": 0.04225, "high": 0.04229, "low": 0.04224, "close": 0.04229, "volume": 4938.0, "quote_volume": 208.66687, "trades": 5, "taker_buy_volume": 1130.0, "taker_buy_quote": 47.7877}, {"ts": 1772781660000, "open": 0.04227, "high": 0.04229, "low": 0.04227, "close": 0.04229, "volume": 912.0, "quote_volume": 38.55674, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 13.74425}, {"ts": 1772781720000, "open": 0.04228, "high": 0.04229, "low": 0.04228, "close": 0.04229, "volume": 2183.0, "quote_volume": 92.30887, "trades": 5, "taker_buy_volume": 2183.0, "taker_buy_quote": 92.30887}, {"ts": 1772781780000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 937.0, "quote_volume": 39.64447, "trades": 2, "taker_buy_volume": 937.0, "taker_buy_quote": 39.64447}, {"ts": 1772781840000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781900000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 500.0, "quote_volume": 21.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781960000, "open": 0.04232, "high": 0.04242, "low": 0.04232, "close": 0.04242, "volume": 11542.0, "quote_volume": 489.11261, "trades": 33, "taker_buy_volume": 10621.0, "taker_buy_quote": 450.08063}, {"ts": 1772782020000, "open": 0.0424, "high": 0.04243, "low": 0.0424, "close": 0.04243, "volume": 2146.0, "quote_volume": 91.0405, "trades": 5, "taker_buy_volume": 1670.0, "taker_buy_quote": 70.8581}, {"ts": 1772782080000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 2161.0, "quote_volume": 91.60479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782140000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782200000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782260000, "open": 0.04241, "high": 0.04241, "low": 0.0424, "close": 0.0424, "volume": 2156.0, "quote_volume": 91.42675, "trades": 3, "taker_buy_volume": 1235.0, "taker_buy_quote": 52.37635}, {"ts": 1772782320000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782380000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 380.0, "quote_volume": 16.1158, "trades": 1, "taker_buy_volume": 380.0, "taker_buy_quote": 16.1158}, {"ts": 1772782440000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 927.0, "quote_volume": 39.31407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782500000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 337.0, "quote_volume": 14.2888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782560000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1364.0, "quote_volume": 57.8336, "trades": 3, "taker_buy_volume": 1364.0, "taker_buy_quote": 57.8336}, {"ts": 1772782620000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 2925.0, "quote_volume": 124.04925, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 124.04925}, {"ts": 1772782680000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 933.0, "quote_volume": 39.57786, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 39.57786}, {"ts": 1772782740000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 2050.0, "quote_volume": 86.9405, "trades": 3, "taker_buy_volume": 830.0, "taker_buy_quote": 35.2003}, {"ts": 1772782800000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1022.0, "quote_volume": 43.3328, "trades": 2, "taker_buy_volume": 1022.0, "taker_buy_quote": 43.3328}, {"ts": 1772782860000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782920000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 1234.0, "quote_volume": 52.34628, "trades": 2, "taker_buy_volume": 1234.0, "taker_buy_quote": 52.34628}, {"ts": 1772782980000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 2610.0, "quote_volume": 110.6901, "trades": 2, "taker_buy_volume": 2610.0, "taker_buy_quote": 110.6901}, {"ts": 1772783040000, "open": 0.04242, "high": 0.04244, "low": 0.04241, "close": 0.04244, "volume": 1648.0, "quote_volume": 69.90373, "trades": 4, "taker_buy_volume": 1648.0, "taker_buy_quote": 69.90373}, {"ts": 1772783100000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783160000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 1273.0, "quote_volume": 54.02612, "trades": 3, "taker_buy_volume": 1273.0, "taker_buy_quote": 54.02612}, {"ts": 1772783220000, "open": 0.04246, "high": 0.04249, "low": 0.04246, "close": 0.04246, "volume": 1686.0, "quote_volume": 71.59461, "trades": 4, "taker_buy_volume": 1686.0, "taker_buy_quote": 71.59461}, {"ts": 1772783280000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783340000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 944.0, "quote_volume": 40.06336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783400000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 553.0, "quote_volume": 23.47485, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 23.47485}, {"ts": 1772783460000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 251.0, "quote_volume": 10.65495, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.65495}, {"ts": 1772783520000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783580000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 319.0, "quote_volume": 13.53836, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.53836}, {"ts": 1772783640000, "open": 0.04244, "high": 0.04244, "low": 0.04242, "close": 0.04242, "volume": 1371.0, "quote_volume": 58.17742, "trades": 4, "taker_buy_volume": 486.0, "taker_buy_quote": 20.6208}, {"ts": 1772783700000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783760000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 165.0, "quote_volume": 6.99765, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 6.99765}, {"ts": 1772783820000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 502.0, "quote_volume": 21.28982, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 21.28982}, {"ts": 1772783880000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 252.0, "quote_volume": 10.68732, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.68732}, {"ts": 1772783940000, "open": 0.04238, "high": 0.04239, "low": 0.04238, "close": 0.04239, "volume": 1933.0, "quote_volume": 81.93339, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 27.46224}, {"ts": 1772784000000, "open": 0.04242, "high": 0.04242, "low": 0.04238, "close": 0.04238, "volume": 4123.0, "quote_volume": 174.77135, "trades": 5, "taker_buy_volume": 469.0, "taker_buy_quote": 19.88558}, {"ts": 1772784060000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 9465.0, "quote_volume": 400.84275, "trades": 7, "taker_buy_volume": 6540.0, "taker_buy_quote": 276.969}, {"ts": 1772784120000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784180000, "open": 0.04236, "high": 0.04236, "low": 0.04234, "close": 0.04234, "volume": 1375.0, "quote_volume": 58.23047, "trades": 5, "taker_buy_volume": 570.0, "taker_buy_quote": 24.1452}, {"ts": 1772784240000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 301.0, "quote_volume": 12.75036, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.75036}, {"ts": 1772784300000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 1600.0, "quote_volume": 67.776, "trades": 4, "taker_buy_volume": 1600.0, "taker_buy_quote": 67.776}, {"ts": 1772784360000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 653.0, "quote_volume": 27.66108, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 27.66108}, {"ts": 1772784420000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 268.0, "quote_volume": 11.35248, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.35248}, {"ts": 1772784540000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 490.0, "quote_volume": 20.7564, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 20.7564}, {"ts": 1772784600000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784660000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 445.0, "quote_volume": 18.8502, "trades": 3, "taker_buy_volume": 445.0, "taker_buy_quote": 18.8502}, {"ts": 1772784720000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784780000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 552.0, "quote_volume": 23.38272, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 23.38272}, {"ts": 1772784840000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 319.0, "quote_volume": 13.51284, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.51284}, {"ts": 1772784900000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784960000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 586.0, "quote_volume": 24.82296, "trades": 3, "taker_buy_volume": 586.0, "taker_buy_quote": 24.82296}, {"ts": 1772785020000, "open": 0.04236, "high": 0.0424, "low": 0.04236, "close": 0.0424, "volume": 2000.0, "quote_volume": 84.76376, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 84.76376}, {"ts": 1772785080000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 318.0, "quote_volume": 13.47366, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 13.47366}, {"ts": 1772785140000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 284.0, "quote_volume": 12.03308, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 12.03308}, {"ts": 1772785200000, "open": 0.04231, "high": 0.04231, "low": 0.04229, "close": 0.04229, "volume": 9169.0, "quote_volume": 387.87476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785260000, "open": 0.04235, "high": 0.04247, "low": 0.04234, "close": 0.04247, "volume": 33614.0, "quote_volume": 1425.10963, "trades": 14, "taker_buy_volume": 33614.0, "taker_buy_quote": 1425.10963}, {"ts": 1772785320000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 584.0, "quote_volume": 24.80248, "trades": 3, "taker_buy_volume": 584.0, "taker_buy_quote": 24.80248}, {"ts": 1772785380000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785440000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785500000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785560000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785620000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785680000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785740000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785800000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 2925.0, "quote_volume": 124.0785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785860000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785920000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785980000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 416.0, "quote_volume": 17.66336, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 17.66336}, {"ts": 1772786040000, "open": 0.04239, "high": 0.04239, "low": 0.04234, "close": 0.04234, "volume": 7689.0, "quote_volume": 325.73311, "trades": 9, "taker_buy_volume": 2983.0, "taker_buy_quote": 126.30022}, {"ts": 1772786100000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 1983.0, "quote_volume": 83.98005, "trades": 4, "taker_buy_volume": 1983.0, "taker_buy_quote": 83.98005}, {"ts": 1772786160000, "open": 0.04235, "high": 0.04236, "low": 0.04235, "close": 0.04236, "volume": 1358.0, "quote_volume": 57.5147, "trades": 4, "taker_buy_volume": 1358.0, "taker_buy_quote": 57.5147}, {"ts": 1772786220000, "open": 0.04236, "high": 0.04236, "low": 0.04234, "close": 0.04236, "volume": 4855.0, "quote_volume": 205.6417, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 123.903}, {"ts": 1772786280000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 253.0, "quote_volume": 10.71708, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.71708}, {"ts": 1772786340000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786400000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 1623.0, "quote_volume": 68.75028, "trades": 3, "taker_buy_volume": 1623.0, "taker_buy_quote": 68.75028}, {"ts": 1772786460000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786520000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786580000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 1579.0, "quote_volume": 66.88644, "trades": 4, "taker_buy_volume": 1579.0, "taker_buy_quote": 66.88644}, {"ts": 1772786640000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 776.0, "quote_volume": 32.87136, "trades": 1, "taker_buy_volume": 776.0, "taker_buy_quote": 32.87136}, {"ts": 1772786700000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 318.0, "quote_volume": 13.4673, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 13.4673}, {"ts": 1772786760000, "open": 0.04235, "high": 0.04237, "low": 0.04235, "close": 0.04237, "volume": 1799.0, "quote_volume": 76.19267, "trades": 5, "taker_buy_volume": 1799.0, "taker_buy_quote": 76.19267}, {"ts": 1772786820000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 902.0, "quote_volume": 38.1997, "trades": 2, "taker_buy_volume": 902.0, "taker_buy_quote": 38.1997}, {"ts": 1772786880000, "open": 0.04235, "high": 0.04238, "low": 0.04235, "close": 0.04238, "volume": 4205.0, "quote_volume": 178.09081, "trades": 4, "taker_buy_volume": 4205.0, "taker_buy_quote": 178.09081}, {"ts": 1772786940000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 268.0, "quote_volume": 11.35516, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.35516}, {"ts": 1772787000000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787060000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 234.0, "quote_volume": 9.91458, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 9.91458}, {"ts": 1772787120000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 568.0, "quote_volume": 24.06616, "trades": 4, "taker_buy_volume": 568.0, "taker_buy_quote": 24.06616}, {"ts": 1772787180000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787240000, "open": 0.04233, "high": 0.04233, "low": 0.0423, "close": 0.0423, "volume": 23905.0, "quote_volume": 1011.5398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787300000, "open": 0.04234, "high": 0.04234, "low": 0.04233, "close": 0.04233, "volume": 5425.0, "quote_volume": 229.64326, "trades": 6, "taker_buy_volume": 5425.0, "taker_buy_quote": 229.64326}, {"ts": 1772787360000, "open": 0.0423, "high": 0.04233, "low": 0.0423, "close": 0.0423, "volume": 23452.0, "quote_volume": 992.11125, "trades": 7, "taker_buy_volume": 23452.0, "taker_buy_quote": 992.11125}, {"ts": 1772787420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787480000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 602.0, "quote_volume": 25.4947, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 25.4947}, {"ts": 1772787540000, "open": 0.04235, "high": 0.04235, "low": 0.04229, "close": 0.0423, "volume": 12712.0, "quote_volume": 537.72847, "trades": 6, "taker_buy_volume": 12294.0, "taker_buy_quote": 520.05125}, {"ts": 1772787600000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 1428.0, "quote_volume": 60.4758, "trades": 3, "taker_buy_volume": 1428.0, "taker_buy_quote": 60.4758}, {"ts": 1772787660000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 267.0, "quote_volume": 11.30745, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.30745}, {"ts": 1772787720000, "open": 0.04235, "high": 0.04235, "low": 0.04229, "close": 0.04234, "volume": 4522.0, "quote_volume": 191.39567, "trades": 3, "taker_buy_volume": 3159.0, "taker_buy_quote": 133.7544}, {"ts": 1772787780000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787840000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 384.0, "quote_volume": 16.2624, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 16.2624}, {"ts": 1772787900000, "open": 0.04235, "high": 0.04235, "low": 0.0423, "close": 0.0423, "volume": 7734.0, "quote_volume": 327.16155, "trades": 3, "taker_buy_volume": 7734.0, "taker_buy_quote": 327.16155}, {"ts": 1772787960000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 7373.0, "quote_volume": 311.8779, "trades": 1, "taker_buy_volume": 7373.0, "taker_buy_quote": 311.8779}, {"ts": 1772788020000, "open": 0.04235, "high": 0.04235, "low": 0.0423, "close": 0.0423, "volume": 25175.0, "quote_volume": 1064.9301, "trades": 9, "taker_buy_volume": 25175.0, "taker_buy_quote": 1064.9301}, {"ts": 1772788080000, "open": 0.0423, "high": 0.0423, "low": 0.04224, "close": 0.04225, "volume": 35465.0, "quote_volume": 1499.47668, "trades": 13, "taker_buy_volume": 19875.0, "taker_buy_quote": 840.3431}, {"ts": 1772788140000, "open": 0.04225, "high": 0.04234, "low": 0.04219, "close": 0.04219, "volume": 3794.0, "quote_volume": 160.28759, "trades": 10, "taker_buy_volume": 3313.0, "taker_buy_quote": 139.9942}, {"ts": 1772788200000, "open": 0.04218, "high": 0.04219, "low": 0.04206, "close": 0.04206, "volume": 6007.0, "quote_volume": 252.93625, "trades": 8, "taker_buy_volume": 335.0, "taker_buy_quote": 14.13365}, {"ts": 1772788260000, "open": 0.04203, "high": 0.04205, "low": 0.04202, "close": 0.04205, "volume": 1812.0, "quote_volume": 76.18307, "trades": 6, "taker_buy_volume": 1334.0, "taker_buy_quote": 56.0947}, {"ts": 1772788320000, "open": 0.04201, "high": 0.04201, "low": 0.04194, "close": 0.04197, "volume": 17289.0, "quote_volume": 725.82581, "trades": 26, "taker_buy_volume": 4960.0, "taker_buy_quote": 208.15641}, {"ts": 1772788380000, "open": 0.04197, "high": 0.04197, "low": 0.04194, "close": 0.04196, "volume": 706.0, "quote_volume": 29.6236, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 23.29066}, {"ts": 1772788440000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788500000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 1805.0, "quote_volume": 75.7378, "trades": 4, "taker_buy_volume": 1805.0, "taker_buy_quote": 75.7378}, {"ts": 1772788560000, "open": 0.04196, "high": 0.04196, "low": 0.04181, "close": 0.04189, "volume": 14247.0, "quote_volume": 596.77894, "trades": 47, "taker_buy_volume": 8219.0, "taker_buy_quote": 344.20829}, {"ts": 1772788620000, "open": 0.04194, "high": 0.04194, "low": 0.04175, "close": 0.04178, "volume": 34797.0, "quote_volume": 1454.10821, "trades": 27, "taker_buy_volume": 8563.0, "taker_buy_quote": 357.84248}, {"ts": 1772788680000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 1750.0, "quote_volume": 73.22, "trades": 5, "taker_buy_volume": 1750.0, "taker_buy_quote": 73.22}, {"ts": 1772788740000, "open": 0.04186, "high": 0.04195, "low": 0.04186, "close": 0.04195, "volume": 15118.0, "quote_volume": 633.49845, "trades": 26, "taker_buy_volume": 15118.0, "taker_buy_quote": 633.49845}, {"ts": 1772788800000, "open": 0.04195, "high": 0.04195, "low": 0.04186, "close": 0.04186, "volume": 1125.0, "quote_volume": 47.12087, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 47.12087}, {"ts": 1772788860000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772788920000, "open": 0.04179, "high": 0.04181, "low": 0.04179, "close": 0.04181, "volume": 6250.0, "quote_volume": 261.25448, "trades": 4, "taker_buy_volume": 6250.0, "taker_buy_quote": 261.25448}, {"ts": 1772788980000, "open": 0.04181, "high": 0.04181, "low": 0.04174, "close": 0.04177, "volume": 1770.0, "quote_volume": 73.94538, "trades": 5, "taker_buy_volume": 1490.0, "taker_buy_quote": 62.25818}, {"ts": 1772789040000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 303.0, "quote_volume": 12.68358, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.68358}, {"ts": 1772789100000, "open": 0.04178, "high": 0.04178, "low": 0.04176, "close": 0.04176, "volume": 19145.0, "quote_volume": 799.6737, "trades": 8, "taker_buy_volume": 4220.0, "taker_buy_quote": 176.2272}, {"ts": 1772789160000, "open": 0.04176, "high": 0.04176, "low": 0.04175, "close": 0.04175, "volume": 2514.0, "quote_volume": 104.98233, "trades": 7, "taker_buy_volume": 2283.0, "taker_buy_quote": 95.33808}, {"ts": 1772789220000, "open": 0.04176, "high": 0.04177, "low": 0.04176, "close": 0.04177, "volume": 1912.0, "quote_volume": 79.85383, "trades": 5, "taker_buy_volume": 1912.0, "taker_buy_quote": 79.85383}, {"ts": 1772789280000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 177.0, "quote_volume": 7.39329, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.39329}, {"ts": 1772789340000, "open": 0.04177, "high": 0.04189, "low": 0.04177, "close": 0.04186, "volume": 3748.0, "quote_volume": 156.60652, "trades": 11, "taker_buy_volume": 3748.0, "taker_buy_quote": 156.60652}, {"ts": 1772789400000, "open": 0.04179, "high": 0.04179, "low": 0.04176, "close": 0.04177, "volume": 13739.0, "quote_volume": 573.9079, "trades": 17, "taker_buy_volume": 7914.0, "taker_buy_quote": 330.53915}, {"ts": 1772789460000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 1785.0, "quote_volume": 74.55945, "trades": 5, "taker_buy_volume": 1785.0, "taker_buy_quote": 74.55945}, {"ts": 1772789520000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 270.0, "quote_volume": 11.2995, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.2995}, {"ts": 1772789580000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 605.0, "quote_volume": 25.31925, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 25.31925}, {"ts": 1772789640000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 2021.0, "quote_volume": 84.43738, "trades": 8, "taker_buy_volume": 2021.0, "taker_buy_quote": 84.43738}, {"ts": 1772789700000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 4101.0, "quote_volume": 171.33978, "trades": 10, "taker_buy_volume": 4101.0, "taker_buy_quote": 171.33978}, {"ts": 1772789760000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 588.0, "quote_volume": 24.61956, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 24.61956}, {"ts": 1772789820000, "open": 0.04187, "high": 0.04187, "low": 0.04177, "close": 0.04177, "volume": 11946.0, "quote_volume": 499.24344, "trades": 7, "taker_buy_volume": 236.0, "taker_buy_quote": 9.88132}, {"ts": 1772789880000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 2925.0, "quote_volume": 122.29425, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 122.29425}, {"ts": 1772789940000, "open": 0.04182, "high": 0.04186, "low": 0.04182, "close": 0.04186, "volume": 1560.0, "quote_volume": 65.25973, "trades": 4, "taker_buy_volume": 1560.0, "taker_buy_quote": 65.25973}, {"ts": 1772790000000, "open": 0.04177, "high": 0.04177, "low": 0.04176, "close": 0.04176, "volume": 1090.0, "quote_volume": 45.5276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790060000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 1312.0, "quote_volume": 54.85472, "trades": 3, "taker_buy_volume": 1312.0, "taker_buy_quote": 54.85472}, {"ts": 1772790120000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 218.0, "quote_volume": 9.12112, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.12112}, {"ts": 1772790180000, "open": 0.04182, "high": 0.04183, "low": 0.04182, "close": 0.04183, "volume": 1651.0, "quote_volume": 69.05705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790240000, "open": 0.04184, "high": 0.04186, "low": 0.04184, "close": 0.04184, "volume": 9525.0, "quote_volume": 398.59605, "trades": 14, "taker_buy_volume": 5852.0, "taker_buy_quote": 244.88848}, {"ts": 1772790300000, "open": 0.04186, "high": 0.04186, "low": 0.04185, "close": 0.04185, "volume": 314.0, "quote_volume": 13.14272, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 7.61852}, {"ts": 1772790360000, "open": 0.04185, "high": 0.04185, "low": 0.04182, "close": 0.04182, "volume": 3726.0, "quote_volume": 155.8284, "trades": 3, "taker_buy_volume": 3161.0, "taker_buy_quote": 132.2001}, {"ts": 1772790420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 3967.0, "quote_volume": 165.8206, "trades": 4, "taker_buy_volume": 3967.0, "taker_buy_quote": 165.8206}, {"ts": 1772790480000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 255.0, "quote_volume": 10.66155, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.66155}, {"ts": 1772790540000, "open": 0.04181, "high": 0.04182, "low": 0.04181, "close": 0.04182, "volume": 816.0, "quote_volume": 34.12276, "trades": 3, "taker_buy_volume": 816.0, "taker_buy_quote": 34.12276}, {"ts": 1772790600000, "open": 0.04182, "high": 0.04186, "low": 0.04182, "close": 0.04186, "volume": 2147.0, "quote_volume": 89.8367, "trades": 5, "taker_buy_volume": 2147.0, "taker_buy_quote": 89.8367}, {"ts": 1772790660000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790720000, "open": 0.04183, "high": 0.04183, "low": 0.04182, "close": 0.04182, "volume": 1815.0, "quote_volume": 75.90667, "trades": 4, "taker_buy_volume": 1815.0, "taker_buy_quote": 75.90667}, {"ts": 1772790780000, "open": 0.04184, "high": 0.04186, "low": 0.04184, "close": 0.04186, "volume": 2819.0, "quote_volume": 117.96762, "trades": 6, "taker_buy_volume": 2819.0, "taker_buy_quote": 117.96762}, {"ts": 1772790840000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 286.0, "quote_volume": 11.97196, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 11.97196}, {"ts": 1772790900000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 253.0, "quote_volume": 10.59058, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.59058}, {"ts": 1772790960000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 1220.0, "quote_volume": 51.0448, "trades": 2, "taker_buy_volume": 1220.0, "taker_buy_quote": 51.0448}, {"ts": 1772791020000, "open": 0.04185, "high": 0.04188, "low": 0.04185, "close": 0.04188, "volume": 1625.0, "quote_volume": 68.02569, "trades": 4, "taker_buy_volume": 539.0, "taker_buy_quote": 22.56573}, {"ts": 1772791080000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 286.0, "quote_volume": 11.97196, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.97196}, {"ts": 1772791140000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 289.0, "quote_volume": 12.09754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.04186, "high": 0.04188, "low": 0.04184, "close": 0.04186, "volume": 25670.0, "quote_volume": 1074.5549, "trades": 17, "taker_buy_volume": 4550.0, "taker_buy_quote": 190.45816}, {"ts": 1772791260000, "open": 0.04186, "high": 0.04187, "low": 0.04186, "close": 0.04187, "volume": 4214.0, "quote_volume": 176.42729, "trades": 4, "taker_buy_volume": 4214.0, "taker_buy_quote": 176.42729}, {"ts": 1772791320000, "open": 0.04185, "high": 0.04187, "low": 0.04185, "close": 0.04187, "volume": 6948.0, "quote_volume": 290.85051, "trades": 9, "taker_buy_volume": 6948.0, "taker_buy_quote": 290.85051}, {"ts": 1772791380000, "open": 0.0419, "high": 0.04197, "low": 0.0419, "close": 0.04197, "volume": 4407.0, "quote_volume": 184.67213, "trades": 7, "taker_buy_volume": 4407.0, "taker_buy_quote": 184.67213}, {"ts": 1772791440000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791500000, "open": 0.04195, "high": 0.04202, "low": 0.04195, "close": 0.04202, "volume": 5562.0, "quote_volume": 233.48518, "trades": 6, "taker_buy_volume": 2605.0, "taker_buy_quote": 109.38345}, {"ts": 1772791560000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 555.0, "quote_volume": 23.3322, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 23.3322}, {"ts": 1772791620000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 286.0, "quote_volume": 12.02344, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.02344}, {"ts": 1772791680000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791740000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 252.0, "quote_volume": 10.59408, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.59408}, {"ts": 1772791800000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 1331.0, "quote_volume": 55.95524, "trades": 5, "taker_buy_volume": 1331.0, "taker_buy_quote": 55.95524}, {"ts": 1772791860000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791920000, "open": 0.04207, "high": 0.0421, "low": 0.04206, "close": 0.0421, "volume": 5091.0, "quote_volume": 214.21127, "trades": 14, "taker_buy_volume": 5091.0, "taker_buy_quote": 214.21127}, {"ts": 1772791980000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 319.0, "quote_volume": 13.42033, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.42033}, {"ts": 1772792040000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 1076.0, "quote_volume": 45.25656, "trades": 2, "taker_buy_volume": 826.0, "taker_buy_quote": 34.74156}, {"ts": 1772792100000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 588.0, "quote_volume": 24.73716, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 24.73716}, {"ts": 1772792160000, "open": 0.04205, "high": 0.04205, "low": 0.042, "close": 0.04205, "volume": 61723.0, "quote_volume": 2594.91629, "trades": 11, "taker_buy_volume": 7133.0, "taker_buy_quote": 299.90057}, {"ts": 1772792220000, "open": 0.04205, "high": 0.04206, "low": 0.04205, "close": 0.04206, "volume": 4788.0, "quote_volume": 201.35419, "trades": 4, "taker_buy_volume": 921.0, "taker_buy_quote": 38.73726}, {"ts": 1772792280000, "open": 0.04212, "high": 0.04212, "low": 0.04207, "close": 0.04207, "volume": 6007.0, "quote_volume": 252.72794, "trades": 18, "taker_buy_volume": 6007.0, "taker_buy_quote": 252.72794}, {"ts": 1772792340000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 235.0, "quote_volume": 9.8888, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 9.8888}, {"ts": 1772792400000, "open": 0.04207, "high": 0.04208, "low": 0.04207, "close": 0.04208, "volume": 4256.0, "quote_volume": 179.0604, "trades": 11, "taker_buy_volume": 4256.0, "taker_buy_quote": 179.0604}, {"ts": 1772792460000, "open": 0.04209, "high": 0.04211, "low": 0.04209, "close": 0.04211, "volume": 5874.0, "quote_volume": 247.26044, "trades": 7, "taker_buy_volume": 1193.0, "taker_buy_quote": 50.21975}, {"ts": 1772792520000, "open": 0.0421, "high": 0.04211, "low": 0.0421, "close": 0.04211, "volume": 3975.0, "quote_volume": 167.35346, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 25.09756}, {"ts": 1772792580000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 1050.0, "quote_volume": 44.2155, "trades": 2, "taker_buy_volume": 1050.0, "taker_buy_quote": 44.2155}, {"ts": 1772792640000, "open": 0.04211, "high": 0.04214, "low": 0.04211, "close": 0.04212, "volume": 1892.0, "quote_volume": 79.68185, "trades": 5, "taker_buy_volume": 706.0, "taker_buy_quote": 29.73939}, {"ts": 1772792700000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 3973.0, "quote_volume": 167.30303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792760000, "open": 0.04212, "high": 0.04214, "low": 0.04209, "close": 0.04209, "volume": 1748.0, "quote_volume": 73.62754, "trades": 5, "taker_buy_volume": 1488.0, "taker_buy_quote": 62.68414}, {"ts": 1772792820000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 521.0, "quote_volume": 21.93931, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 21.93931}, {"ts": 1772792880000, "open": 0.04204, "high": 0.04209, "low": 0.04204, "close": 0.04209, "volume": 4172.0, "quote_volume": 175.44073, "trades": 4, "taker_buy_volume": 4172.0, "taker_buy_quote": 175.44073}, {"ts": 1772792940000, "open": 0.04207, "high": 0.04214, "low": 0.04207, "close": 0.04214, "volume": 11624.0, "quote_volume": 489.15809, "trades": 10, "taker_buy_volume": 11624.0, "taker_buy_quote": 489.15809}, {"ts": 1772793000000, "open": 0.04214, "high": 0.04214, "low": 0.04207, "close": 0.04207, "volume": 7367.0, "quote_volume": 309.94614, "trades": 12, "taker_buy_volume": 7367.0, "taker_buy_quote": 309.94614}, {"ts": 1772793060000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 1004.0, "quote_volume": 42.25836, "trades": 2, "taker_buy_volume": 1004.0, "taker_buy_quote": 42.25836}, {"ts": 1772793120000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 505.0, "quote_volume": 21.25545, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 21.25545}, {"ts": 1772793180000, "open": 0.04209, "high": 0.04209, "low": 0.04207, "close": 0.04207, "volume": 588.0, "quote_volume": 24.74186, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 24.74186}, {"ts": 1772793240000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793300000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 704.0, "quote_volume": 29.61728, "trades": 4, "taker_buy_volume": 704.0, "taker_buy_quote": 29.61728}, {"ts": 1772793420000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 4568.0, "quote_volume": 192.17576, "trades": 11, "taker_buy_volume": 4568.0, "taker_buy_quote": 192.17576}, {"ts": 1772793480000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 302.0, "quote_volume": 12.70514, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.70514}, {"ts": 1772793540000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 302.0, "quote_volume": 12.70514, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.70514}, {"ts": 1772793600000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 1419.0, "quote_volume": 59.69733, "trades": 3, "taker_buy_volume": 1419.0, "taker_buy_quote": 59.69733}, {"ts": 1772793660000, "open": 0.04215, "high": 0.04215, "low": 0.04202, "close": 0.04202, "volume": 969.0, "quote_volume": 40.77845, "trades": 4, "taker_buy_volume": 687.0, "taker_buy_quote": 28.92881}, {"ts": 1772793720000, "open": 0.04202, "high": 0.04202, "low": 0.04201, "close": 0.04201, "volume": 3266.0, "quote_volume": 137.20752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793780000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793840000, "open": 0.04202, "high": 0.04206, "low": 0.04202, "close": 0.04203, "volume": 1666.0, "quote_volume": 70.01915, "trades": 5, "taker_buy_volume": 1666.0, "taker_buy_quote": 70.01915}, {"ts": 1772793900000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 352.0, "quote_volume": 14.8016, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.8016}, {"ts": 1772793960000, "open": 0.04205, "high": 0.04231, "low": 0.04205, "close": 0.04231, "volume": 59196.0, "quote_volume": 2497.16545, "trades": 20, "taker_buy_volume": 59196.0, "taker_buy_quote": 2497.16545}, {"ts": 1772794020000, "open": 0.04227, "high": 0.04227, "low": 0.04224, "close": 0.04227, "volume": 899.0, "quote_volume": 37.9923, "trades": 4, "taker_buy_volume": 618.0, "taker_buy_quote": 26.12286}, {"ts": 1772794080000, "open": 0.04225, "high": 0.04225, "low": 0.04224, "close": 0.04224, "volume": 5981.0, "quote_volume": 252.66669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794140000, "open": 0.04221, "high": 0.04221, "low": 0.04217, "close": 0.04217, "volume": 45859.0, "quote_volume": 1935.05231, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794200000, "open": 0.04213, "high": 0.04213, "low": 0.04212, "close": 0.04212, "volume": 787.0, "quote_volume": 33.15177, "trades": 4, "taker_buy_volume": 787.0, "taker_buy_quote": 33.15177}, {"ts": 1772794260000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 967.0, "quote_volume": 40.68169, "trades": 1, "taker_buy_volume": 967.0, "taker_buy_quote": 40.68169}, {"ts": 1772794320000, "open": 0.0421, "high": 0.0421, "low": 0.04208, "close": 0.04208, "volume": 14925.0, "quote_volume": 628.284, "trades": 2, "taker_buy_volume": 12000.0, "taker_buy_quote": 505.2}, {"ts": 1772794380000, "open": 0.04212, "high": 0.04223, "low": 0.04212, "close": 0.04223, "volume": 22696.0, "quote_volume": 956.94812, "trades": 18, "taker_buy_volume": 22696.0, "taker_buy_quote": 956.94812}, {"ts": 1772794440000, "open": 0.04221, "high": 0.04221, "low": 0.0422, "close": 0.0422, "volume": 8803.0, "quote_volume": 371.51585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794500000, "open": 0.04213, "high": 0.04217, "low": 0.04213, "close": 0.04217, "volume": 5528.0, "quote_volume": 232.97146, "trades": 6, "taker_buy_volume": 2603.0, "taker_buy_quote": 109.74121}, {"ts": 1772794560000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 335.0, "quote_volume": 14.137, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 14.137}, {"ts": 1772794620000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 2040.0, "quote_volume": 86.0268, "trades": 1, "taker_buy_volume": 2040.0, "taker_buy_quote": 86.0268}, {"ts": 1772794680000, "open": 0.04218, "high": 0.04224, "low": 0.04213, "close": 0.04224, "volume": 23332.0, "quote_volume": 984.07209, "trades": 14, "taker_buy_volume": 14557.0, "taker_buy_quote": 614.20453}, {"ts": 1772794740000, "open": 0.04217, "high": 0.04218, "low": 0.04217, "close": 0.04218, "volume": 573.0, "quote_volume": 24.16676, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 24.16676}, {"ts": 1772794800000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794860000, "open": 0.04211, "high": 0.04211, "low": 0.0421, "close": 0.0421, "volume": 6954.0, "quote_volume": 292.76691, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 14.78061}, {"ts": 1772794920000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 603.0, "quote_volume": 25.36821, "trades": 3, "taker_buy_volume": 603.0, "taker_buy_quote": 25.36821}, {"ts": 1772794980000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 14051.0, "quote_volume": 590.84455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795040000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 1215.0, "quote_volume": 51.04215, "trades": 2, "taker_buy_volume": 1215.0, "taker_buy_quote": 51.04215}, {"ts": 1772795100000, "open": 0.04203, "high": 0.04204, "low": 0.04203, "close": 0.04204, "volume": 688.0, "quote_volume": 28.92, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 28.92}, {"ts": 1772795160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 5470.0, "quote_volume": 229.74, "trades": 5, "taker_buy_volume": 5470.0, "taker_buy_quote": 229.74}, {"ts": 1772795220000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 285.0, "quote_volume": 11.95575, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.95575}, {"ts": 1772795280000, "open": 0.04192, "high": 0.04194, "low": 0.04192, "close": 0.04194, "volume": 4314.0, "quote_volume": 180.87796, "trades": 4, "taker_buy_volume": 4314.0, "taker_buy_quote": 180.87796}, {"ts": 1772795340000, "open": 0.04194, "high": 0.04197, "low": 0.04194, "close": 0.04197, "volume": 6134.0, "quote_volume": 257.40681, "trades": 18, "taker_buy_volume": 6134.0, "taker_buy_quote": 257.40681}, {"ts": 1772795400000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 302.0, "quote_volume": 12.67192, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.67192}, {"ts": 1772795460000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 1614.0, "quote_volume": 67.72344, "trades": 4, "taker_buy_volume": 1614.0, "taker_buy_quote": 67.72344}, {"ts": 1772795520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 189724.0, "quote_volume": 7968.408, "trades": 14, "taker_buy_volume": 189724.0, "taker_buy_quote": 7968.408}, {"ts": 1772795580000, "open": 0.04201, "high": 0.04204, "low": 0.042, "close": 0.042, "volume": 6153.0, "quote_volume": 258.46737, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 12.73812}, {"ts": 1772795640000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 3277.0, "quote_volume": 137.66677, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 14.78752}, {"ts": 1772795700000, "open": 0.04201, "high": 0.04201, "low": 0.04195, "close": 0.04195, "volume": 28091.0, "quote_volume": 1179.67292, "trades": 9, "taker_buy_volume": 1267.0, "taker_buy_quote": 53.21701}, {"ts": 1772795760000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 572.0, "quote_volume": 24.00112, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 24.00112}, {"ts": 1772795820000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795880000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 298.0, "quote_volume": 12.49514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795940000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 656.0, "quote_volume": 27.50608, "trades": 3, "taker_buy_volume": 656.0, "taker_buy_quote": 27.50608}, {"ts": 1772796000000, "open": 0.04193, "high": 0.04196, "low": 0.04193, "close": 0.04196, "volume": 3849.0, "quote_volume": 161.47632, "trades": 7, "taker_buy_volume": 3849.0, "taker_buy_quote": 161.47632}, {"ts": 1772796060000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796120000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 303.0, "quote_volume": 12.71085, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.71085}, {"ts": 1772796180000, "open": 0.04195, "high": 0.04195, "low": 0.04193, "close": 0.04193, "volume": 1034.0, "quote_volume": 43.36066, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 21.13776}, {"ts": 1772796240000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796300000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 320.0, "quote_volume": 13.4112, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4112}, {"ts": 1772796360000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 1250.0, "quote_volume": 52.3875, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 52.3875}, {"ts": 1772796420000, "open": 0.04192, "high": 0.042, "low": 0.04192, "close": 0.042, "volume": 20055.0, "quote_volume": 841.31866, "trades": 39, "taker_buy_volume": 20055.0, "taker_buy_quote": 841.31866}, {"ts": 1772796480000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 302.0, "quote_volume": 12.67192, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.67192}, {"ts": 1772796540000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 1811.0, "quote_volume": 75.98956, "trades": 5, "taker_buy_volume": 1811.0, "taker_buy_quote": 75.98956}, {"ts": 1772796600000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 1698.0, "quote_volume": 71.16318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796660000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796720000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 638.0, "quote_volume": 26.77048, "trades": 4, "taker_buy_volume": 638.0, "taker_buy_quote": 26.77048}, {"ts": 1772796780000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 336.0, "quote_volume": 14.09856, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.09856}, {"ts": 1772796840000, "open": 0.04191, "high": 0.04191, "low": 0.04182, "close": 0.04182, "volume": 13912.0, "quote_volume": 582.29833, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796900000, "open": 0.04186, "high": 0.04193, "low": 0.04186, "close": 0.04193, "volume": 1861.0, "quote_volume": 77.92505, "trades": 6, "taker_buy_volume": 1861.0, "taker_buy_quote": 77.92505}, {"ts": 1772796960000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 320.0, "quote_volume": 13.4176, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4176}, {"ts": 1772797020000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797080000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 269.0, "quote_volume": 11.27917, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.27917}, {"ts": 1772797140000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 674.0, "quote_volume": 28.26082, "trades": 2, "taker_buy_volume": 674.0, "taker_buy_quote": 28.26082}, {"ts": 1772797200000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 962.0, "quote_volume": 40.33666, "trades": 2, "taker_buy_volume": 962.0, "taker_buy_quote": 40.33666}, {"ts": 1772797260000, "open": 0.04193, "high": 0.04193, "low": 0.04188, "close": 0.04188, "volume": 122104.0, "quote_volume": 5119.69667, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797320000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 522.0, "quote_volume": 21.85614, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 21.85614}, {"ts": 1772797380000, "open": 0.04186, "high": 0.04186, "low": 0.04177, "close": 0.04178, "volume": 34841.0, "quote_volume": 1456.12245, "trades": 39, "taker_buy_volume": 34686.0, "taker_buy_quote": 1449.64035}, {"ts": 1772797440000, "open": 0.04182, "high": 0.04182, "low": 0.0418, "close": 0.0418, "volume": 18479.0, "quote_volume": 772.46304, "trades": 5, "taker_buy_volume": 18479.0, "taker_buy_quote": 772.46304}, {"ts": 1772797500000, "open": 0.04184, "high": 0.04184, "low": 0.04176, "close": 0.04177, "volume": 26319.0, "quote_volume": 1099.2834, "trades": 28, "taker_buy_volume": 9378.0, "taker_buy_quote": 391.73729}, {"ts": 1772797560000, "open": 0.04177, "high": 0.04178, "low": 0.04177, "close": 0.04177, "volume": 9781.0, "quote_volume": 408.56706, "trades": 25, "taker_buy_volume": 9781.0, "taker_buy_quote": 408.56706}, {"ts": 1772797620000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 14981.0, "quote_volume": 625.75637, "trades": 17, "taker_buy_volume": 14981.0, "taker_buy_quote": 625.75637}, {"ts": 1772797680000, "open": 0.04178, "high": 0.04183, "low": 0.04178, "close": 0.04183, "volume": 5392.0, "quote_volume": 225.36642, "trades": 13, "taker_buy_volume": 4038.0, "taker_buy_quote": 168.74214}, {"ts": 1772797740000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797800000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 252.0, "quote_volume": 10.54116, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.54116}, {"ts": 1772797860000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 639.0, "quote_volume": 26.72937, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 26.72937}, {"ts": 1772797920000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797980000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 302.0, "quote_volume": 12.63266, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.63266}, {"ts": 1772798040000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 286.0, "quote_volume": 11.96338, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.96338}, {"ts": 1772798100000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 1285.0, "quote_volume": 53.75155, "trades": 5, "taker_buy_volume": 1285.0, "taker_buy_quote": 53.75155}, {"ts": 1772798160000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 352.0, "quote_volume": 14.74176, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.74176}, {"ts": 1772798220000, "open": 0.04187, "high": 0.04187, "low": 0.04178, "close": 0.04178, "volume": 2286.0, "quote_volume": 95.53473, "trades": 6, "taker_buy_volume": 285.0, "taker_buy_quote": 11.93295}, {"ts": 1772798280000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 3922.0, "quote_volume": 163.90038, "trades": 2, "taker_buy_volume": 3922.0, "taker_buy_quote": 163.90038}, {"ts": 1772798340000, "open": 0.04179, "high": 0.04179, "low": 0.04177, "close": 0.04177, "volume": 2100.0, "quote_volume": 87.72338, "trades": 8, "taker_buy_volume": 2100.0, "taker_buy_quote": 87.72338}, {"ts": 1772798400000, "open": 0.04177, "high": 0.04177, "low": 0.04174, "close": 0.04174, "volume": 12319.0, "quote_volume": 514.20463, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 13.32463}, {"ts": 1772798460000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 254.0, "quote_volume": 10.60958, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.60958}, {"ts": 1772798520000, "open": 0.04177, "high": 0.04178, "low": 0.04176, "close": 0.04176, "volume": 6793.0, "quote_volume": 283.71722, "trades": 13, "taker_buy_volume": 6793.0, "taker_buy_quote": 283.71722}, {"ts": 1772798580000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798640000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798700000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 1977.0, "quote_volume": 82.57929, "trades": 7, "taker_buy_volume": 1977.0, "taker_buy_quote": 82.57929}, {"ts": 1772798760000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 268.0, "quote_volume": 11.19436, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 11.19436}, {"ts": 1772798820000, "open": 0.04175, "high": 0.04175, "low": 0.04168, "close": 0.04168, "volume": 7383.0, "quote_volume": 307.91458, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798880000, "open": 0.04165, "high": 0.04168, "low": 0.04165, "close": 0.04166, "volume": 8554.0, "quote_volume": 356.42005, "trades": 18, "taker_buy_volume": 8554.0, "taker_buy_quote": 356.42005}, {"ts": 1772798940000, "open": 0.04166, "high": 0.04166, "low": 0.04156, "close": 0.04157, "volume": 25266.0, "quote_volume": 1050.94326, "trades": 37, "taker_buy_volume": 7148.0, "taker_buy_quote": 297.20001}, {"ts": 1772799000000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 2073.0, "quote_volume": 86.09169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799060000, "open": 0.04152, "high": 0.04154, "low": 0.04152, "close": 0.04153, "volume": 594.0, "quote_volume": 24.6706, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 13.25126}, {"ts": 1772799120000, "open": 0.04154, "high": 0.04154, "low": 0.04152, "close": 0.04152, "volume": 4694.0, "quote_volume": 194.95197, "trades": 10, "taker_buy_volume": 1459.0, "taker_buy_quote": 60.60686}, {"ts": 1772799180000, "open": 0.04157, "high": 0.04159, "low": 0.04157, "close": 0.04158, "volume": 2177.0, "quote_volume": 90.50449, "trades": 7, "taker_buy_volume": 1812.0, "taker_buy_quote": 75.32611}, {"ts": 1772799240000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 638.0, "quote_volume": 26.54718, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 26.54718}, {"ts": 1772799300000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 925.0, "quote_volume": 38.48925, "trades": 3, "taker_buy_volume": 925.0, "taker_buy_quote": 38.48925}, {"ts": 1772799360000, "open": 0.04165, "high": 0.04166, "low": 0.04165, "close": 0.04166, "volume": 2505.0, "quote_volume": 104.33947, "trades": 7, "taker_buy_volume": 1883.0, "taker_buy_quote": 78.42695}, {"ts": 1772799420000, "open": 0.04166, "high": 0.0417, "low": 0.04166, "close": 0.0417, "volume": 8544.0, "quote_volume": 356.11106, "trades": 7, "taker_buy_volume": 8544.0, "taker_buy_quote": 356.11106}, {"ts": 1772799480000, "open": 0.0417, "high": 0.04176, "low": 0.0417, "close": 0.04176, "volume": 2473.0, "quote_volume": 103.19298, "trades": 5, "taker_buy_volume": 2473.0, "taker_buy_quote": 103.19298}, {"ts": 1772799540000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 1620.0, "quote_volume": 67.6674, "trades": 3, "taker_buy_volume": 1238.0, "taker_buy_quote": 51.71126}, {"ts": 1772799600000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 269.0, "quote_volume": 11.2442, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.2442}, {"ts": 1772799660000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 503.0, "quote_volume": 21.0254, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 21.0254}, {"ts": 1772799720000, "open": 0.04178, "high": 0.04178, "low": 0.04177, "close": 0.04177, "volume": 3808.0, "quote_volume": 159.08941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799780000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 1100.0, "quote_volume": 45.958, "trades": 3, "taker_buy_volume": 1100.0, "taker_buy_quote": 45.958}, {"ts": 1772799840000, "open": 0.0418, "high": 0.0418, "low": 0.04179, "close": 0.0418, "volume": 2389.0, "quote_volume": 99.84216, "trades": 3, "taker_buy_volume": 2389.0, "taker_buy_quote": 99.84216}, {"ts": 1772799900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799960000, "open": 0.04176, "high": 0.04183, "low": 0.04174, "close": 0.04183, "volume": 2113.0, "quote_volume": 88.25623, "trades": 5, "taker_buy_volume": 637.0, "taker_buy_quote": 26.62345}, {"ts": 1772800020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 2969.0, "quote_volume": 124.1042, "trades": 6, "taker_buy_volume": 2969.0, "taker_buy_quote": 124.1042}, {"ts": 1772800080000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 732.0, "quote_volume": 30.59028, "trades": 1, "taker_buy_volume": 732.0, "taker_buy_quote": 30.59028}, {"ts": 1772800140000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 603.0, "quote_volume": 25.2054, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 25.2054}, {"ts": 1772800200000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 1153.0, "quote_volume": 48.17234, "trades": 2, "taker_buy_volume": 1153.0, "taker_buy_quote": 48.17234}, {"ts": 1772800260000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 285.0, "quote_volume": 11.9016, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.9016}, {"ts": 1772800320000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 352.0, "quote_volume": 14.69952, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 14.69952}, {"ts": 1772800380000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 579.0, "quote_volume": 24.15009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800440000, "open": 0.04166, "high": 0.04169, "low": 0.04166, "close": 0.04169, "volume": 3122.0, "quote_volume": 130.12825, "trades": 7, "taker_buy_volume": 2507.0, "taker_buy_quote": 104.50735}, {"ts": 1772800500000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 284.0, "quote_volume": 11.85132, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 11.85132}, {"ts": 1772800560000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800620000, "open": 0.04158, "high": 0.04161, "low": 0.04158, "close": 0.04161, "volume": 1278.0, "quote_volume": 53.14779, "trades": 5, "taker_buy_volume": 1278.0, "taker_buy_quote": 53.14779}, {"ts": 1772800680000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 319.0, "quote_volume": 13.28316, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.28316}, {"ts": 1772800740000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800800000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1292.0, "quote_volume": 53.7472, "trades": 4, "taker_buy_volume": 1292.0, "taker_buy_quote": 53.7472}, {"ts": 1772800860000, "open": 0.04161, "high": 0.04168, "low": 0.04161, "close": 0.04166, "volume": 4005.0, "quote_volume": 166.7988, "trades": 7, "taker_buy_volume": 4005.0, "taker_buy_quote": 166.7988}, {"ts": 1772800920000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 351.0, "quote_volume": 14.64372, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 14.64372}, {"ts": 1772800980000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1790.0, "quote_volume": 74.643, "trades": 4, "taker_buy_volume": 1790.0, "taker_buy_quote": 74.643}, {"ts": 1772801040000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801100000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801160000, "open": 0.04171, "high": 0.04174, "low": 0.04171, "close": 0.04174, "volume": 7632.0, "quote_volume": 318.48567, "trades": 8, "taker_buy_volume": 6413.0, "taker_buy_quote": 267.64118}, {"ts": 1772801220000, "open": 0.04175, "high": 0.04175, "low": 0.04169, "close": 0.0417, "volume": 9452.0, "quote_volume": 394.1325, "trades": 5, "taker_buy_volume": 9452.0, "taker_buy_quote": 394.1325}, {"ts": 1772801280000, "open": 0.04175, "high": 0.04186, "low": 0.04175, "close": 0.04186, "volume": 3744.0, "quote_volume": 156.46818, "trades": 11, "taker_buy_volume": 3744.0, "taker_buy_quote": 156.46818}, {"ts": 1772801340000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801400000, "open": 0.04186, "high": 0.04189, "low": 0.04186, "close": 0.04189, "volume": 1230.0, "quote_volume": 51.49488, "trades": 4, "taker_buy_volume": 1230.0, "taker_buy_quote": 51.49488}, {"ts": 1772801460000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 585.0, "quote_volume": 24.4998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801520000, "open": 0.0419, "high": 0.04197, "low": 0.0419, "close": 0.04196, "volume": 8506.0, "quote_volume": 356.43561, "trades": 7, "taker_buy_volume": 8506.0, "taker_buy_quote": 356.43561}, {"ts": 1772801580000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 267.0, "quote_volume": 11.20332, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.20332}, {"ts": 1772801640000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801700000, "open": 0.04192, "high": 0.04205, "low": 0.04192, "close": 0.04203, "volume": 6252.0, "quote_volume": 262.49335, "trades": 11, "taker_buy_volume": 5439.0, "taker_buy_quote": 228.34991}, {"ts": 1772801760000, "open": 0.04205, "high": 0.04206, "low": 0.04205, "close": 0.04206, "volume": 2055.0, "quote_volume": 86.41542, "trades": 6, "taker_buy_volume": 2055.0, "taker_buy_quote": 86.41542}, {"ts": 1772801820000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801880000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 632.0, "quote_volume": 26.5756, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 26.5756}, {"ts": 1772802000000, "open": 0.04204, "high": 0.04211, "low": 0.04204, "close": 0.04211, "volume": 18268.0, "quote_volume": 768.46051, "trades": 28, "taker_buy_volume": 17583.0, "taker_buy_quote": 739.61516}, {"ts": 1772802060000, "open": 0.04212, "high": 0.04212, "low": 0.04205, "close": 0.0421, "volume": 12181.0, "quote_volume": 512.48131, "trades": 11, "taker_buy_volume": 9187.0, "taker_buy_quote": 386.43919}, {"ts": 1772802120000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 332.0, "quote_volume": 13.97388, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.97388}, {"ts": 1772802180000, "open": 0.04209, "high": 0.04209, "low": 0.04205, "close": 0.04205, "volume": 1011.0, "quote_volume": 42.52519, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 13.30044}, {"ts": 1772802240000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802300000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 266.0, "quote_volume": 11.19062, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 11.19062}, {"ts": 1772802360000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 1686.0, "quote_volume": 70.93002, "trades": 6, "taker_buy_volume": 1686.0, "taker_buy_quote": 70.93002}, {"ts": 1772802420000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802480000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 316.0, "quote_volume": 13.29412, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 13.29412}, {"ts": 1772802540000, "open": 0.04207, "high": 0.04207, "low": 0.04199, "close": 0.04204, "volume": 803.0, "quote_volume": 33.75905, "trades": 4, "taker_buy_volume": 266.0, "taker_buy_quote": 11.19062}, {"ts": 1772802600000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 998.0, "quote_volume": 41.98586, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 41.98586}, {"ts": 1772802660000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 1063.0, "quote_volume": 44.72041, "trades": 3, "taker_buy_volume": 1063.0, "taker_buy_quote": 44.72041}, {"ts": 1772802720000, "open": 0.04207, "high": 0.04212, "low": 0.04207, "close": 0.04208, "volume": 1840.0, "quote_volume": 77.42396, "trades": 6, "taker_buy_volume": 1696.0, "taker_buy_quote": 71.36588}, {"ts": 1772802780000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 710.0, "quote_volume": 29.8839, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 29.8839}, {"ts": 1772802840000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 233.0, "quote_volume": 9.80697, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.80697}, {"ts": 1772802900000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 299.0, "quote_volume": 12.58491, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.58491}, {"ts": 1772802960000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803020000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 316.0, "quote_volume": 13.30044, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 13.30044}, {"ts": 1772803080000, "open": 0.04209, "high": 0.04209, "low": 0.04207, "close": 0.04207, "volume": 516.0, "quote_volume": 21.71278, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 21.71278}, {"ts": 1772803140000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 959.0, "quote_volume": 40.34513, "trades": 2, "taker_buy_volume": 959.0, "taker_buy_quote": 40.34513}, {"ts": 1772803200000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803260000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 647.0, "quote_volume": 27.21929, "trades": 4, "taker_buy_volume": 647.0, "taker_buy_quote": 27.21929}, {"ts": 1772803320000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 1527.0, "quote_volume": 64.24089, "trades": 3, "taker_buy_volume": 1527.0, "taker_buy_quote": 64.24089}, {"ts": 1772803380000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.04207, "high": 0.04211, "low": 0.04207, "close": 0.04211, "volume": 2242.0, "quote_volume": 94.33426, "trades": 6, "taker_buy_volume": 2242.0, "taker_buy_quote": 94.33426}, {"ts": 1772803500000, "open": 0.04213, "high": 0.04218, "low": 0.04213, "close": 0.04218, "volume": 2195.0, "quote_volume": 92.51204, "trades": 5, "taker_buy_volume": 2195.0, "taker_buy_quote": 92.51204}, {"ts": 1772803560000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 244.0, "quote_volume": 10.28948, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 10.28948}, {"ts": 1772803620000, "open": 0.04216, "high": 0.04217, "low": 0.04216, "close": 0.04217, "volume": 1230.0, "quote_volume": 51.85957, "trades": 4, "taker_buy_volume": 1230.0, "taker_buy_quote": 51.85957}, {"ts": 1772803680000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803740000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803800000, "open": 0.04217, "high": 0.04223, "low": 0.0418, "close": 0.04199, "volume": 194000.0, "quote_volume": 8137.43741, "trades": 118, "taker_buy_volume": 45501.0, "taker_buy_quote": 1906.99554}, {"ts": 1772803860000, "open": 0.04197, "high": 0.04199, "low": 0.04196, "close": 0.04197, "volume": 14625.0, "quote_volume": 613.84634, "trades": 46, "taker_buy_volume": 13727.0, "taker_buy_quote": 576.15728}, {"ts": 1772803920000, "open": 0.04194, "high": 0.04197, "low": 0.04194, "close": 0.04197, "volume": 2646.0, "quote_volume": 111.02235, "trades": 6, "taker_buy_volume": 2646.0, "taker_buy_quote": 111.02235}, {"ts": 1772803980000, "open": 0.04197, "high": 0.04202, "low": 0.04197, "close": 0.04202, "volume": 5523.0, "quote_volume": 231.87569, "trades": 7, "taker_buy_volume": 2598.0, "taker_buy_quote": 109.11344}, {"ts": 1772804040000, "open": 0.04205, "high": 0.0421, "low": 0.04205, "close": 0.04207, "volume": 6133.0, "quote_volume": 257.97978, "trades": 14, "taker_buy_volume": 4838.0, "taker_buy_quote": 203.52503}, {"ts": 1772804100000, "open": 0.04215, "high": 0.04218, "low": 0.04214, "close": 0.04214, "volume": 2727.0, "quote_volume": 114.94978, "trades": 7, "taker_buy_volume": 2727.0, "taker_buy_quote": 114.94978}, {"ts": 1772804160000, "open": 0.04215, "high": 0.0422, "low": 0.04215, "close": 0.04217, "volume": 6189.0, "quote_volume": 260.96546, "trades": 17, "taker_buy_volume": 6189.0, "taker_buy_quote": 260.96546}, {"ts": 1772804220000, "open": 0.04217, "high": 0.04217, "low": 0.04215, "close": 0.04215, "volume": 516.0, "quote_volume": 21.75572, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 21.75572}, {"ts": 1772804280000, "open": 0.04215, "high": 0.04216, "low": 0.04215, "close": 0.04216, "volume": 1748.0, "quote_volume": 73.68266, "trades": 3, "taker_buy_volume": 1748.0, "taker_buy_quote": 73.68266}, {"ts": 1772804340000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 2925.0, "quote_volume": 123.11325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804400000, "open": 0.04209, "high": 0.04209, "low": 0.04205, "close": 0.04205, "volume": 5978.0, "quote_volume": 251.50936, "trades": 8, "taker_buy_volume": 3043.0, "taker_buy_quote": 128.07515}, {"ts": 1772804460000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 1310.0, "quote_volume": 55.0724, "trades": 2, "taker_buy_volume": 1310.0, "taker_buy_quote": 55.0724}, {"ts": 1772804520000, "open": 0.04205, "high": 0.04207, "low": 0.04203, "close": 0.04206, "volume": 4779.0, "quote_volume": 200.993, "trades": 13, "taker_buy_volume": 4296.0, "taker_buy_quote": 180.69251}, {"ts": 1772804580000, "open": 0.04206, "high": 0.04207, "low": 0.04204, "close": 0.04204, "volume": 3807.0, "quote_volume": 160.10271, "trades": 10, "taker_buy_volume": 2485.0, "taker_buy_quote": 104.50559}, {"ts": 1772804640000, "open": 0.04207, "high": 0.04208, "low": 0.04206, "close": 0.04207, "volume": 5711.0, "quote_volume": 240.25849, "trades": 17, "taker_buy_volume": 5711.0, "taker_buy_quote": 240.25849}, {"ts": 1772804700000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 2925.0, "quote_volume": 122.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804760000, "open": 0.04194, "high": 0.042, "low": 0.04194, "close": 0.04197, "volume": 4340.0, "quote_volume": 182.15425, "trades": 11, "taker_buy_volume": 4340.0, "taker_buy_quote": 182.15425}, {"ts": 1772804820000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 1304.0, "quote_volume": 54.68976, "trades": 2, "taker_buy_volume": 1304.0, "taker_buy_quote": 54.68976}, {"ts": 1772804880000, "open": 0.04194, "high": 0.04197, "low": 0.04194, "close": 0.04197, "volume": 3768.0, "quote_volume": 158.08147, "trades": 9, "taker_buy_volume": 3768.0, "taker_buy_quote": 158.08147}, {"ts": 1772804940000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 899.0, "quote_volume": 37.80295, "trades": 3, "taker_buy_volume": 899.0, "taker_buy_quote": 37.80295}, {"ts": 1772805000000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 263.0, "quote_volume": 11.05915, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.05915}, {"ts": 1772805060000, "open": 0.04194, "high": 0.04196, "low": 0.04194, "close": 0.04196, "volume": 4732.0, "quote_volume": 198.52073, "trades": 6, "taker_buy_volume": 4732.0, "taker_buy_quote": 198.52073}, {"ts": 1772805120000, "open": 0.04191, "high": 0.04193, "low": 0.04186, "close": 0.04186, "volume": 11809.0, "quote_volume": 494.73008, "trades": 22, "taker_buy_volume": 11678.0, "taker_buy_quote": 489.23987}, {"ts": 1772805180000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 1156.0, "quote_volume": 48.44796, "trades": 2, "taker_buy_volume": 1156.0, "taker_buy_quote": 48.44796}, {"ts": 1772805300000, "open": 0.04185, "high": 0.04187, "low": 0.04165, "close": 0.04165, "volume": 103564.0, "quote_volume": 4326.35138, "trades": 59, "taker_buy_volume": 10658.0, "taker_buy_quote": 444.41301}, {"ts": 1772805360000, "open": 0.04158, "high": 0.04161, "low": 0.04154, "close": 0.04161, "volume": 22574.0, "quote_volume": 938.62114, "trades": 18, "taker_buy_volume": 11409.0, "taker_buy_quote": 474.49305}, {"ts": 1772805420000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 444.0, "quote_volume": 18.43044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805480000, "open": 0.04154, "high": 0.0416, "low": 0.04151, "close": 0.04151, "volume": 3523.0, "quote_volume": 146.38242, "trades": 12, "taker_buy_volume": 2971.0, "taker_buy_quote": 123.4689}, {"ts": 1772805540000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805600000, "open": 0.04151, "high": 0.04151, "low": 0.04135, "close": 0.04135, "volume": 21460.0, "quote_volume": 889.95911, "trades": 16, "taker_buy_volume": 10518.0, "taker_buy_quote": 436.42206}, {"ts": 1772805660000, "open": 0.04135, "high": 0.04156, "low": 0.04135, "close": 0.04156, "volume": 37629.0, "quote_volume": 1560.29462, "trades": 58, "taker_buy_volume": 37137.0, "taker_buy_quote": 1539.92582}, {"ts": 1772805720000, "open": 0.04154, "high": 0.04154, "low": 0.04148, "close": 0.04148, "volume": 2640.0, "quote_volume": 109.52088, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 9.47112}, {"ts": 1772805780000, "open": 0.04154, "high": 0.04162, "low": 0.04149, "close": 0.04161, "volume": 16898.0, "quote_volume": 701.89371, "trades": 17, "taker_buy_volume": 5594.0, "taker_buy_quote": 232.59698}, {"ts": 1772805840000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 1068.0, "quote_volume": 44.43948, "trades": 2, "taker_buy_volume": 1068.0, "taker_buy_quote": 44.43948}, {"ts": 1772805900000, "open": 0.04154, "high": 0.0416, "low": 0.04154, "close": 0.0416, "volume": 1380.0, "quote_volume": 57.34158, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 57.34158}, {"ts": 1772805960000, "open": 0.04157, "high": 0.04157, "low": 0.04155, "close": 0.04157, "volume": 3107.0, "quote_volume": 129.12969, "trades": 8, "taker_buy_volume": 3107.0, "taker_buy_quote": 129.12969}, {"ts": 1772806020000, "open": 0.04156, "high": 0.04158, "low": 0.04156, "close": 0.04158, "volume": 2691.0, "quote_volume": 111.8653, "trades": 6, "taker_buy_volume": 2691.0, "taker_buy_quote": 111.8653}, {"ts": 1772806080000, "open": 0.04152, "high": 0.04153, "low": 0.04152, "close": 0.04153, "volume": 385.0, "quote_volume": 15.98642, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 15.98642}, {"ts": 1772806140000, "open": 0.04146, "high": 0.04146, "low": 0.04143, "close": 0.04143, "volume": 461.0, "quote_volume": 19.10634, "trades": 3, "taker_buy_volume": 461.0, "taker_buy_quote": 19.10634}, {"ts": 1772806200000, "open": 0.04131, "high": 0.04132, "low": 0.0413, "close": 0.0413, "volume": 10284.0, "quote_volume": 424.78069, "trades": 7, "taker_buy_volume": 4282.0, "taker_buy_quote": 176.86884}, {"ts": 1772806260000, "open": 0.04132, "high": 0.04132, "low": 0.04124, "close": 0.04127, "volume": 7608.0, "quote_volume": 314.03607, "trades": 17, "taker_buy_volume": 7166.0, "taker_buy_quote": 295.80799}, {"ts": 1772806320000, "open": 0.0413, "high": 0.0413, "low": 0.04127, "close": 0.04127, "volume": 3317.0, "quote_volume": 136.94014, "trades": 8, "taker_buy_volume": 3317.0, "taker_buy_quote": 136.94014}, {"ts": 1772806380000, "open": 0.04126, "high": 0.04129, "low": 0.04121, "close": 0.04129, "volume": 2908.0, "quote_volume": 119.96984, "trades": 7, "taker_buy_volume": 2460.0, "taker_buy_quote": 101.50776}, {"ts": 1772806440000, "open": 0.04126, "high": 0.04134, "low": 0.04126, "close": 0.04134, "volume": 4467.0, "quote_volume": 184.56546, "trades": 9, "taker_buy_volume": 4467.0, "taker_buy_quote": 184.56546}, {"ts": 1772806500000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 283.0, "quote_volume": 11.69922, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.69922}, {"ts": 1772806560000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 780.0, "quote_volume": 32.1906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806620000, "open": 0.04128, "high": 0.0414, "low": 0.04128, "close": 0.0414, "volume": 7892.0, "quote_volume": 326.33802, "trades": 20, "taker_buy_volume": 7892.0, "taker_buy_quote": 326.33802}, {"ts": 1772806680000, "open": 0.04134, "high": 0.0414, "low": 0.04134, "close": 0.0414, "volume": 1226.0, "quote_volume": 50.73984, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 39.33}, {"ts": 1772806740000, "open": 0.04137, "high": 0.04147, "low": 0.04137, "close": 0.04147, "volume": 9936.0, "quote_volume": 411.57118, "trades": 23, "taker_buy_volume": 9427.0, "taker_buy_quote": 390.51385}, {"ts": 1772806800000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 467.0, "quote_volume": 19.36649, "trades": 3, "taker_buy_volume": 467.0, "taker_buy_quote": 19.36649}, {"ts": 1772806860000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 319.0, "quote_volume": 13.21617, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.21617}, {"ts": 1772806920000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 512.0, "quote_volume": 21.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772806980000, "open": 0.04134, "high": 0.04137, "low": 0.04134, "close": 0.04137, "volume": 5976.0, "quote_volume": 247.18993, "trades": 6, "taker_buy_volume": 5727.0, "taker_buy_quote": 236.89627}, {"ts": 1772807040000, "open": 0.04141, "high": 0.04147, "low": 0.04141, "close": 0.04147, "volume": 7823.0, "quote_volume": 324.28963, "trades": 19, "taker_buy_volume": 7823.0, "taker_buy_quote": 324.28963}, {"ts": 1772807100000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807160000, "open": 0.04144, "high": 0.04147, "low": 0.04144, "close": 0.04147, "volume": 2556.0, "quote_volume": 105.96462, "trades": 5, "taker_buy_volume": 2556.0, "taker_buy_quote": 105.96462}, {"ts": 1772807220000, "open": 0.0415, "high": 0.0415, "low": 0.04147, "close": 0.04147, "volume": 517.0, "quote_volume": 21.44785, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 21.44785}, {"ts": 1772807280000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 1181.0, "quote_volume": 48.97607, "trades": 4, "taker_buy_volume": 1181.0, "taker_buy_quote": 48.97607}, {"ts": 1772807340000, "open": 0.04144, "high": 0.04144, "low": 0.04138, "close": 0.0414, "volume": 7687.0, "quote_volume": 318.25364, "trades": 5, "taker_buy_volume": 6938.0, "taker_buy_quote": 287.2332}, {"ts": 1772807400000, "open": 0.04145, "high": 0.04151, "low": 0.04145, "close": 0.04151, "volume": 2907.0, "quote_volume": 120.56121, "trades": 10, "taker_buy_volume": 2907.0, "taker_buy_quote": 120.56121}, {"ts": 1772807460000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 228.0, "quote_volume": 9.4506, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.4506}, {"ts": 1772807520000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 1068.0, "quote_volume": 44.18316, "trades": 2, "taker_buy_volume": 1068.0, "taker_buy_quote": 44.18316}, {"ts": 1772807580000, "open": 0.04137, "high": 0.04147, "low": 0.04137, "close": 0.04147, "volume": 1365.0, "quote_volume": 56.50075, "trades": 4, "taker_buy_volume": 1365.0, "taker_buy_quote": 56.50075}, {"ts": 1772807640000, "open": 0.04137, "high": 0.04137, "low": 0.04135, "close": 0.04135, "volume": 571.0, "quote_volume": 23.61747, "trades": 3, "taker_buy_volume": 571.0, "taker_buy_quote": 23.61747}, {"ts": 1772807700000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807760000, "open": 0.04121, "high": 0.04121, "low": 0.04101, "close": 0.04101, "volume": 84287.0, "quote_volume": 3471.45217, "trades": 17, "taker_buy_volume": 2618.0, "taker_buy_quote": 107.84026}, {"ts": 1772807820000, "open": 0.04104, "high": 0.04115, "low": 0.04104, "close": 0.04115, "volume": 5756.0, "quote_volume": 236.37361, "trades": 14, "taker_buy_volume": 5756.0, "taker_buy_quote": 236.37361}, {"ts": 1772807880000, "open": 0.04107, "high": 0.0411, "low": 0.04107, "close": 0.04107, "volume": 31508.0, "quote_volume": 1294.09632, "trades": 11, "taker_buy_volume": 28583.0, "taker_buy_quote": 1173.90807}, {"ts": 1772807940000, "open": 0.04109, "high": 0.04109, "low": 0.04103, "close": 0.04107, "volume": 2080.0, "quote_volume": 85.42106, "trades": 5, "taker_buy_volume": 1214.0, "taker_buy_quote": 49.85898}, {"ts": 1772808000000, "open": 0.04111, "high": 0.04118, "low": 0.04111, "close": 0.04118, "volume": 4956.0, "quote_volume": 203.96697, "trades": 10, "taker_buy_volume": 4956.0, "taker_buy_quote": 203.96697}, {"ts": 1772808060000, "open": 0.04105, "high": 0.04117, "low": 0.04104, "close": 0.04117, "volume": 2799.0, "quote_volume": 115.11627, "trades": 6, "taker_buy_volume": 2360.0, "taker_buy_quote": 97.098}, {"ts": 1772808120000, "open": 0.0411, "high": 0.0411, "low": 0.04108, "close": 0.04108, "volume": 1278.0, "quote_volume": 52.50568, "trades": 3, "taker_buy_volume": 1006.0, "taker_buy_quote": 41.32648}, {"ts": 1772808180000, "open": 0.0411, "high": 0.04121, "low": 0.0411, "close": 0.0411, "volume": 8323.0, "quote_volume": 342.41104, "trades": 11, "taker_buy_volume": 5398.0, "taker_buy_quote": 222.19354}, {"ts": 1772808240000, "open": 0.04115, "high": 0.04118, "low": 0.04114, "close": 0.04114, "volume": 3312.0, "quote_volume": 136.3497, "trades": 7, "taker_buy_volume": 3069.0, "taker_buy_quote": 126.35268}, {"ts": 1772808300000, "open": 0.04114, "high": 0.04129, "low": 0.04114, "close": 0.04118, "volume": 9161.0, "quote_volume": 377.39006, "trades": 18, "taker_buy_volume": 5801.0, "taker_buy_quote": 238.96726}, {"ts": 1772808360000, "open": 0.04108, "high": 0.04108, "low": 0.04106, "close": 0.04106, "volume": 3214.0, "quote_volume": 131.97318, "trades": 4, "taker_buy_volume": 3214.0, "taker_buy_quote": 131.97318}, {"ts": 1772808420000, "open": 0.04108, "high": 0.04108, "low": 0.04092, "close": 0.04099, "volume": 22446.0, "quote_volume": 919.47591, "trades": 25, "taker_buy_volume": 5504.0, "taker_buy_quote": 225.57472}, {"ts": 1772808480000, "open": 0.0409, "high": 0.04092, "low": 0.04084, "close": 0.04092, "volume": 7843.0, "quote_volume": 320.71734, "trades": 8, "taker_buy_volume": 4368.0, "taker_buy_quote": 178.72699}, {"ts": 1772808540000, "open": 0.04094, "high": 0.04094, "low": 0.04092, "close": 0.04092, "volume": 1180.0, "quote_volume": 48.30402, "trades": 5, "taker_buy_volume": 1180.0, "taker_buy_quote": 48.30402}, {"ts": 1772808600000, "open": 0.04093, "high": 0.04094, "low": 0.04087, "close": 0.04094, "volume": 3608.0, "quote_volume": 147.61203, "trades": 7, "taker_buy_volume": 3326.0, "taker_buy_quote": 136.08669}, {"ts": 1772808660000, "open": 0.04096, "high": 0.04101, "low": 0.04091, "close": 0.04091, "volume": 5872.0, "quote_volume": 240.54317, "trades": 10, "taker_buy_volume": 3741.0, "taker_buy_quote": 153.36396}, {"ts": 1772808720000, "open": 0.04094, "high": 0.04094, "low": 0.04093, "close": 0.04093, "volume": 1547.0, "quote_volume": 63.32138, "trades": 4, "taker_buy_volume": 1547.0, "taker_buy_quote": 63.32138}, {"ts": 1772808780000, "open": 0.04093, "high": 0.04093, "low": 0.04091, "close": 0.04091, "volume": 1456.0, "quote_volume": 59.5703, "trades": 4, "taker_buy_volume": 1456.0, "taker_buy_quote": 59.5703}, {"ts": 1772808840000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 10518.0, "quote_volume": 429.97584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808900000, "open": 0.04087, "high": 0.04087, "low": 0.04086, "close": 0.04087, "volume": 1802.0, "quote_volume": 73.64535, "trades": 5, "taker_buy_volume": 1275.0, "taker_buy_quote": 52.10686}, {"ts": 1772808960000, "open": 0.04091, "high": 0.04091, "low": 0.04087, "close": 0.04087, "volume": 1230.0, "quote_volume": 50.30674, "trades": 3, "taker_buy_volume": 916.0, "taker_buy_quote": 37.47356}, {"ts": 1772809020000, "open": 0.0409, "high": 0.04093, "low": 0.0409, "close": 0.04093, "volume": 1516.0, "quote_volume": 62.04112, "trades": 3, "taker_buy_volume": 1224.0, "taker_buy_quote": 50.09832}, {"ts": 1772809080000, "open": 0.04084, "high": 0.04084, "low": 0.04083, "close": 0.04083, "volume": 2560.0, "quote_volume": 104.53777, "trades": 3, "taker_buy_volume": 2560.0, "taker_buy_quote": 104.53777}, {"ts": 1772809140000, "open": 0.04078, "high": 0.041, "low": 0.04078, "close": 0.04098, "volume": 20270.0, "quote_volume": 829.45078, "trades": 33, "taker_buy_volume": 19170.0, "taker_buy_quote": 784.47257}, {"ts": 1772809200000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 1260.0, "quote_volume": 51.6852, "trades": 3, "taker_buy_volume": 1260.0, "taker_buy_quote": 51.6852}, {"ts": 1772809260000, "open": 0.04101, "high": 0.04101, "low": 0.04097, "close": 0.04097, "volume": 1361.0, "quote_volume": 55.80309, "trades": 3, "taker_buy_volume": 1073.0, "taker_buy_quote": 44.00373}, {"ts": 1772809320000, "open": 0.041, "high": 0.04108, "low": 0.041, "close": 0.04105, "volume": 5068.0, "quote_volume": 208.0493, "trades": 10, "taker_buy_volume": 4605.0, "taker_buy_quote": 189.04778}, {"ts": 1772809380000, "open": 0.04105, "high": 0.0411, "low": 0.04105, "close": 0.0411, "volume": 4061.0, "quote_volume": 166.79938, "trades": 7, "taker_buy_volume": 4061.0, "taker_buy_quote": 166.79938}, {"ts": 1772809440000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809500000, "open": 0.041, "high": 0.04109, "low": 0.041, "close": 0.04109, "volume": 7777.0, "quote_volume": 319.40015, "trades": 19, "taker_buy_volume": 7242.0, "taker_buy_quote": 297.46515}, {"ts": 1772809560000, "open": 0.04113, "high": 0.04113, "low": 0.04107, "close": 0.04107, "volume": 1459.0, "quote_volume": 59.95287, "trades": 4, "taker_buy_volume": 1459.0, "taker_buy_quote": 59.95287}, {"ts": 1772809620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 278.0, "quote_volume": 11.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809680000, "open": 0.04095, "high": 0.04096, "low": 0.04094, "close": 0.04094, "volume": 2008.0, "quote_volume": 82.23312, "trades": 5, "taker_buy_volume": 1539.0, "taker_buy_quote": 63.03226}, {"ts": 1772809740000, "open": 0.04101, "high": 0.04101, "low": 0.04095, "close": 0.04095, "volume": 501.0, "quote_volume": 20.52993, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 20.52993}, {"ts": 1772809800000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 1191.0, "quote_volume": 48.77145, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 48.77145}, {"ts": 1772809860000, "open": 0.04092, "high": 0.04096, "low": 0.04092, "close": 0.04094, "volume": 3217.0, "quote_volume": 131.75252, "trades": 7, "taker_buy_volume": 2677.0, "taker_buy_quote": 109.64992}, {"ts": 1772809920000, "open": 0.04098, "high": 0.04104, "low": 0.04098, "close": 0.04104, "volume": 2466.0, "quote_volume": 101.11308, "trades": 6, "taker_buy_volume": 2466.0, "taker_buy_quote": 101.11308}, {"ts": 1772809980000, "open": 0.04096, "high": 0.041, "low": 0.04096, "close": 0.041, "volume": 1370.0, "quote_volume": 56.159, "trades": 3, "taker_buy_volume": 1095.0, "taker_buy_quote": 44.895}, {"ts": 1772810040000, "open": 0.04094, "high": 0.04103, "low": 0.04094, "close": 0.04103, "volume": 1632.0, "quote_volume": 66.92181, "trades": 3, "taker_buy_volume": 1197.0, "taker_buy_quote": 49.11291}, {"ts": 1772810100000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 1365.0, "quote_volume": 56.0196, "trades": 3, "taker_buy_volume": 1365.0, "taker_buy_quote": 56.0196}, {"ts": 1772810160000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 268.0, "quote_volume": 10.97192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810220000, "open": 0.04094, "high": 0.04106, "low": 0.04094, "close": 0.04106, "volume": 4589.0, "quote_volume": 188.31232, "trades": 9, "taker_buy_volume": 4243.0, "taker_buy_quote": 174.14708}, {"ts": 1772810280000, "open": 0.04109, "high": 0.04109, "low": 0.04107, "close": 0.04107, "volume": 1686.0, "quote_volume": 69.24938, "trades": 5, "taker_buy_volume": 1686.0, "taker_buy_quote": 69.24938}, {"ts": 1772810340000, "open": 0.04101, "high": 0.04107, "low": 0.04101, "close": 0.04107, "volume": 3094.0, "quote_volume": 127.0542, "trades": 8, "taker_buy_volume": 2821.0, "taker_buy_quote": 115.85847}, {"ts": 1772810400000, "open": 0.04105, "high": 0.0411, "low": 0.04104, "close": 0.04104, "volume": 3076.0, "quote_volume": 126.31316, "trades": 10, "taker_buy_volume": 1967.0, "taker_buy_quote": 80.79414}, {"ts": 1772810460000, "open": 0.04104, "high": 0.04107, "low": 0.04104, "close": 0.04107, "volume": 5850.0, "quote_volume": 240.14248, "trades": 8, "taker_buy_volume": 3054.0, "taker_buy_quote": 125.39464}, {"ts": 1772810520000, "open": 0.04103, "high": 0.0411, "low": 0.04103, "close": 0.0411, "volume": 4750.0, "quote_volume": 195.1054, "trades": 9, "taker_buy_volume": 4452.0, "taker_buy_quote": 182.87846}, {"ts": 1772810580000, "open": 0.04104, "high": 0.0411, "low": 0.04104, "close": 0.0411, "volume": 595.0, "quote_volume": 24.4359, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.7135}, {"ts": 1772810640000, "open": 0.04106, "high": 0.04117, "low": 0.04106, "close": 0.04117, "volume": 3446.0, "quote_volume": 141.55949, "trades": 7, "taker_buy_volume": 3446.0, "taker_buy_quote": 141.55949}, {"ts": 1772810700000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 314.0, "quote_volume": 12.89284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810760000, "open": 0.04106, "high": 0.04114, "low": 0.04106, "close": 0.04114, "volume": 503.0, "quote_volume": 20.67062, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 8.96852}, {"ts": 1772810820000, "open": 0.04114, "high": 0.04114, "low": 0.0411, "close": 0.0411, "volume": 2415.0, "quote_volume": 99.26722, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 11.02552}, {"ts": 1772810880000, "open": 0.04102, "high": 0.04102, "low": 0.041, "close": 0.041, "volume": 605.0, "quote_volume": 24.811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810940000, "open": 0.04107, "high": 0.04107, "low": 0.041, "close": 0.041, "volume": 8550.0, "quote_volume": 350.58752, "trades": 4, "taker_buy_volume": 8550.0, "taker_buy_quote": 350.58752}, {"ts": 1772811000000, "open": 0.04107, "high": 0.04111, "low": 0.04106, "close": 0.04106, "volume": 2608.0, "quote_volume": 107.11744, "trades": 7, "taker_buy_volume": 1776.0, "taker_buy_quote": 72.94032}, {"ts": 1772811060000, "open": 0.04101, "high": 0.04113, "low": 0.04101, "close": 0.04111, "volume": 2838.0, "quote_volume": 116.61672, "trades": 6, "taker_buy_volume": 1504.0, "taker_buy_quote": 61.81212}, {"ts": 1772811120000, "open": 0.04112, "high": 0.04112, "low": 0.0411, "close": 0.0411, "volume": 7281.0, "quote_volume": 299.25823, "trades": 5, "taker_buy_volume": 6742.0, "taker_buy_quote": 277.10533}, {"ts": 1772811180000, "open": 0.04108, "high": 0.04108, "low": 0.041, "close": 0.04103, "volume": 1580.0, "quote_volume": 64.83593, "trades": 4, "taker_buy_volume": 979.0, "taker_buy_quote": 40.16837}, {"ts": 1772811240000, "open": 0.04104, "high": 0.04104, "low": 0.04103, "close": 0.04103, "volume": 2209.0, "quote_volume": 90.63829, "trades": 5, "taker_buy_volume": 2209.0, "taker_buy_quote": 90.63829}, {"ts": 1772811300000, "open": 0.04104, "high": 0.04111, "low": 0.04101, "close": 0.04107, "volume": 8322.0, "quote_volume": 341.88536, "trades": 11, "taker_buy_volume": 4569.0, "taker_buy_quote": 187.65137}, {"ts": 1772811360000, "open": 0.04107, "high": 0.04112, "low": 0.04107, "close": 0.04112, "volume": 4223.0, "quote_volume": 173.56273, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 13.7752}, {"ts": 1772811420000, "open": 0.04112, "high": 0.04112, "low": 0.04111, "close": 0.04111, "volume": 1038.0, "quote_volume": 42.67503, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.7192}, {"ts": 1772811480000, "open": 0.04113, "high": 0.04119, "low": 0.04113, "close": 0.04119, "volume": 4775.0, "quote_volume": 196.5995, "trades": 9, "taker_buy_volume": 4229.0, "taker_buy_quote": 174.14252}, {"ts": 1772811540000, "open": 0.04115, "high": 0.04115, "low": 0.04114, "close": 0.04114, "volume": 562.0, "quote_volume": 23.12379, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.32614}, {"ts": 1772811600000, "open": 0.04113, "high": 0.04113, "low": 0.0411, "close": 0.04111, "volume": 10150.0, "quote_volume": 417.18449, "trades": 6, "taker_buy_volume": 1681.0, "taker_buy_quote": 69.10859}, {"ts": 1772811660000, "open": 0.04109, "high": 0.04109, "low": 0.04105, "close": 0.04105, "volume": 479.0, "quote_volume": 19.67155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811720000, "open": 0.041, "high": 0.04103, "low": 0.041, "close": 0.04103, "volume": 498.0, "quote_volume": 20.42553, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.29853}, {"ts": 1772811780000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 269.0, "quote_volume": 11.03707, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.03707}, {"ts": 1772811840000, "open": 0.04094, "high": 0.041, "low": 0.04094, "close": 0.041, "volume": 3048.0, "quote_volume": 124.88948, "trades": 7, "taker_buy_volume": 2684.0, "taker_buy_quote": 109.98732}, {"ts": 1772811900000, "open": 0.04096, "high": 0.04102, "low": 0.04096, "close": 0.04101, "volume": 1137.0, "quote_volume": 46.61743, "trades": 4, "taker_buy_volume": 821.0, "taker_buy_quote": 33.67407}, {"ts": 1772811960000, "open": 0.041, "high": 0.041, "low": 0.04097, "close": 0.04097, "volume": 536.0, "quote_volume": 21.96895, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 21.96895}, {"ts": 1772812020000, "open": 0.04093, "high": 0.04096, "low": 0.04093, "close": 0.04096, "volume": 620.0, "quote_volume": 25.38551, "trades": 2, "taker_buy_volume": 297.0, "taker_buy_quote": 12.16512}, {"ts": 1772812080000, "open": 0.04093, "high": 0.04094, "low": 0.04092, "close": 0.04092, "volume": 1566.0, "quote_volume": 64.0902, "trades": 3, "taker_buy_volume": 335.0, "taker_buy_quote": 13.7149}, {"ts": 1772812140000, "open": 0.04094, "high": 0.04094, "low": 0.04092, "close": 0.04092, "volume": 1234.0, "quote_volume": 50.50198, "trades": 2, "taker_buy_volume": 1234.0, "taker_buy_quote": 50.50198}, {"ts": 1772812200000, "open": 0.04089, "high": 0.04089, "low": 0.04083, "close": 0.04083, "volume": 19968.0, "quote_volume": 815.5036, "trades": 8, "taker_buy_volume": 4221.0, "taker_buy_quote": 172.38564}, {"ts": 1772812260000, "open": 0.04086, "high": 0.04086, "low": 0.04085, "close": 0.04085, "volume": 503.0, "quote_volume": 20.55023, "trades": 3, "taker_buy_volume": 503.0, "taker_buy_quote": 20.55023}, {"ts": 1772812320000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 2594.0, "quote_volume": 105.73144, "trades": 5, "taker_buy_volume": 2594.0, "taker_buy_quote": 105.73144}, {"ts": 1772812380000, "open": 0.04071, "high": 0.04076, "low": 0.04071, "close": 0.04076, "volume": 1673.0, "quote_volume": 68.16678, "trades": 3, "taker_buy_volume": 1179.0, "taker_buy_quote": 48.05604}, {"ts": 1772812440000, "open": 0.04076, "high": 0.04086, "low": 0.04076, "close": 0.04086, "volume": 3669.0, "quote_volume": 149.67166, "trades": 7, "taker_buy_volume": 3669.0, "taker_buy_quote": 149.67166}, {"ts": 1772812500000, "open": 0.04077, "high": 0.04086, "low": 0.04077, "close": 0.04086, "volume": 1907.0, "quote_volume": 77.85387, "trades": 4, "taker_buy_volume": 1172.0, "taker_buy_quote": 47.88792}, {"ts": 1772812560000, "open": 0.04085, "high": 0.04089, "low": 0.04085, "close": 0.04086, "volume": 1146.0, "quote_volume": 46.8288, "trades": 4, "taker_buy_volume": 284.0, "taker_buy_quote": 11.61276}, {"ts": 1772812620000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 587.0, "quote_volume": 24.00243, "trades": 3, "taker_buy_volume": 587.0, "taker_buy_quote": 24.00243}, {"ts": 1772812680000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 249.0, "quote_volume": 10.16169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.04083, "high": 0.04087, "low": 0.04083, "close": 0.04084, "volume": 1676.0, "quote_volume": 68.47926, "trades": 4, "taker_buy_volume": 1139.0, "taker_buy_quote": 46.55093}, {"ts": 1772812800000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 571.0, "quote_volume": 23.31393, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 23.31393}, {"ts": 1772812860000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 1145.0, "quote_volume": 46.7618, "trades": 3, "taker_buy_volume": 1145.0, "taker_buy_quote": 46.7618}, {"ts": 1772812920000, "open": 0.04079, "high": 0.04083, "low": 0.04076, "close": 0.04083, "volume": 3529.0, "quote_volume": 144.05711, "trades": 3, "taker_buy_volume": 2925.0, "taker_buy_quote": 119.42775}, {"ts": 1772812980000, "open": 0.04084, "high": 0.04089, "low": 0.04084, "close": 0.04089, "volume": 2301.0, "quote_volume": 94.00944, "trades": 8, "taker_buy_volume": 2301.0, "taker_buy_quote": 94.00944}, {"ts": 1772813040000, "open": 0.04094, "high": 0.04097, "low": 0.04094, "close": 0.04097, "volume": 3258.0, "quote_volume": 133.41036, "trades": 6, "taker_buy_volume": 1975.0, "taker_buy_quote": 80.88434}, {"ts": 1772813100000, "open": 0.04094, "high": 0.04105, "low": 0.04094, "close": 0.04105, "volume": 607.0, "quote_volume": 24.87819, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.30355}, {"ts": 1772813160000, "open": 0.04105, "high": 0.04105, "low": 0.041, "close": 0.041, "volume": 903.0, "quote_volume": 37.0406, "trades": 3, "taker_buy_volume": 352.0, "taker_buy_quote": 14.4496}, {"ts": 1772813220000, "open": 0.04091, "high": 0.041, "low": 0.04091, "close": 0.04092, "volume": 24014.0, "quote_volume": 984.44205, "trades": 17, "taker_buy_volume": 1190.0, "taker_buy_quote": 48.7543}, {"ts": 1772813280000, "open": 0.04094, "high": 0.04094, "low": 0.04093, "close": 0.04093, "volume": 586.0, "quote_volume": 23.98816, "trades": 3, "taker_buy_volume": 586.0, "taker_buy_quote": 23.98816}, {"ts": 1772813340000, "open": 0.04082, "high": 0.04083, "low": 0.04082, "close": 0.04083, "volume": 4485.0, "quote_volume": 183.11969, "trades": 5, "taker_buy_volume": 4199.0, "taker_buy_quote": 171.44517}, {"ts": 1772813400000, "open": 0.04076, "high": 0.04076, "low": 0.04074, "close": 0.04076, "volume": 1382.0, "quote_volume": 56.3254, "trades": 4, "taker_buy_volume": 837.0, "taker_buy_quote": 34.11612}, {"ts": 1772813460000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 688.0, "quote_volume": 28.04288, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 28.04288}, {"ts": 1772813520000, "open": 0.04076, "high": 0.04076, "low": 0.04073, "close": 0.04076, "volume": 3606.0, "quote_volume": 146.97168, "trades": 7, "taker_buy_volume": 3310.0, "taker_buy_quote": 134.9156}, {"ts": 1772813580000, "open": 0.04073, "high": 0.04086, "low": 0.04073, "close": 0.04077, "volume": 6139.0, "quote_volume": 250.3326, "trades": 10, "taker_buy_volume": 2905.0, "taker_buy_quote": 118.49578}, {"ts": 1772813640000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 2269.0, "quote_volume": 92.46175, "trades": 5, "taker_buy_volume": 2269.0, "taker_buy_quote": 92.46175}, {"ts": 1772813700000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 619.0, "quote_volume": 25.19949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813760000, "open": 0.04073, "high": 0.04077, "low": 0.04071, "close": 0.04071, "volume": 2862.0, "quote_volume": 116.55978, "trades": 7, "taker_buy_volume": 1818.0, "taker_buy_quote": 74.05854}, {"ts": 1772813820000, "open": 0.04071, "high": 0.04071, "low": 0.04068, "close": 0.04068, "volume": 3661.0, "quote_volume": 148.982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813880000, "open": 0.04067, "high": 0.04069, "low": 0.04067, "close": 0.04069, "volume": 1771.0, "quote_volume": 72.05165, "trades": 3, "taker_buy_volume": 1254.0, "taker_buy_quote": 51.02526}, {"ts": 1772813940000, "open": 0.04071, "high": 0.04073, "low": 0.04071, "close": 0.04073, "volume": 2427.0, "quote_volume": 98.82431, "trades": 6, "taker_buy_volume": 2427.0, "taker_buy_quote": 98.82431}, {"ts": 1772814000000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 251.0, "quote_volume": 10.22323, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.22323}, {"ts": 1772814060000, "open": 0.04072, "high": 0.04073, "low": 0.0407, "close": 0.04071, "volume": 5476.0, "quote_volume": 222.96336, "trades": 13, "taker_buy_volume": 4890.0, "taker_buy_quote": 199.10968}, {"ts": 1772814120000, "open": 0.04074, "high": 0.04075, "low": 0.04074, "close": 0.04075, "volume": 4915.0, "quote_volume": 200.23794, "trades": 14, "taker_buy_volume": 4915.0, "taker_buy_quote": 200.23794}, {"ts": 1772814180000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 310.0, "quote_volume": 12.6232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.0407, "high": 0.04076, "low": 0.0407, "close": 0.04076, "volume": 5219.0, "quote_volume": 212.66324, "trades": 10, "taker_buy_volume": 4619.0, "taker_buy_quote": 188.23987}, {"ts": 1772814300000, "open": 0.04085, "high": 0.04085, "low": 0.04084, "close": 0.04084, "volume": 604.0, "quote_volume": 24.67021, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 24.67021}, {"ts": 1772814360000, "open": 0.04075, "high": 0.04085, "low": 0.04075, "close": 0.04085, "volume": 2050.0, "quote_volume": 83.61172, "trades": 5, "taker_buy_volume": 1436.0, "taker_buy_quote": 58.5421}, {"ts": 1772814420000, "open": 0.04075, "high": 0.04085, "low": 0.04074, "close": 0.04075, "volume": 3724.0, "quote_volume": 151.91941, "trades": 10, "taker_buy_volume": 2868.0, "taker_buy_quote": 117.03981}, {"ts": 1772814480000, "open": 0.04084, "high": 0.04087, "low": 0.04084, "close": 0.04087, "volume": 11300.0, "quote_volume": 461.78765, "trades": 7, "taker_buy_volume": 11300.0, "taker_buy_quote": 461.78765}, {"ts": 1772814540000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 1367.0, "quote_volume": 55.74626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.04078, "high": 0.0408, "low": 0.04078, "close": 0.0408, "volume": 641.0, "quote_volume": 26.1457, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 11.6688}, {"ts": 1772814660000, "open": 0.04079, "high": 0.04086, "low": 0.04079, "close": 0.04086, "volume": 4388.0, "quote_volume": 179.16323, "trades": 11, "taker_buy_volume": 2702.0, "taker_buy_quote": 110.29607}, {"ts": 1772814720000, "open": 0.04091, "high": 0.04091, "low": 0.04089, "close": 0.04091, "volume": 1773.0, "quote_volume": 72.52703, "trades": 3, "taker_buy_volume": 1453.0, "taker_buy_quote": 59.44223}, {"ts": 1772814780000, "open": 0.0409, "high": 0.0409, "low": 0.04088, "close": 0.04088, "volume": 625.0, "quote_volume": 25.55648, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.30488}, {"ts": 1772814840000, "open": 0.04088, "high": 0.04088, "low": 0.04085, "close": 0.04085, "volume": 7435.0, "quote_volume": 303.72779, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 10.95584}, {"ts": 1772814900000, "open": 0.04081, "high": 0.04085, "low": 0.04081, "close": 0.04085, "volume": 2066.0, "quote_volume": 84.36953, "trades": 5, "taker_buy_volume": 1417.0, "taker_buy_quote": 57.87028}, {"ts": 1772814960000, "open": 0.04087, "high": 0.04091, "low": 0.04087, "close": 0.04091, "volume": 1806.0, "quote_volume": 73.8219, "trades": 4, "taker_buy_volume": 1806.0, "taker_buy_quote": 73.8219}, {"ts": 1772815020000, "open": 0.0409, "high": 0.04091, "low": 0.0409, "close": 0.04091, "volume": 1203.0, "quote_volume": 49.20554, "trades": 3, "taker_buy_volume": 919.0, "taker_buy_quote": 37.5871}, {"ts": 1772815080000, "open": 0.04089, "high": 0.04099, "low": 0.04089, "close": 0.04099, "volume": 6170.0, "quote_volume": 252.70835, "trades": 17, "taker_buy_volume": 5828.0, "taker_buy_quote": 238.72397}, {"ts": 1772815140000, "open": 0.04102, "high": 0.04102, "low": 0.04095, "close": 0.04098, "volume": 1161.0, "quote_volume": 47.57356, "trades": 3, "taker_buy_volume": 619.0, "taker_buy_quote": 25.37866}, {"ts": 1772815200000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815260000, "open": 0.04097, "high": 0.04097, "low": 0.04096, "close": 0.04096, "volume": 839.0, "quote_volume": 34.37195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 0.04094, "high": 0.04094, "low": 0.04088, "close": 0.04092, "volume": 3745.0, "quote_volume": 153.21452, "trades": 5, "taker_buy_volume": 603.0, "taker_buy_quote": 24.68046}, {"ts": 1772815380000, "open": 0.04091, "high": 0.04097, "low": 0.04087, "close": 0.04097, "volume": 14393.0, "quote_volume": 589.27603, "trades": 10, "taker_buy_volume": 14053.0, "taker_buy_quote": 575.38023}, {"ts": 1772815440000, "open": 0.04095, "high": 0.041, "low": 0.04095, "close": 0.041, "volume": 553.0, "quote_volume": 22.65875, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 10.988}, {"ts": 1772815500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 805.0, "quote_volume": 33.005, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 33.005}, {"ts": 1772815560000, "open": 0.04094, "high": 0.04095, "low": 0.04094, "close": 0.04095, "volume": 478.0, "quote_volume": 19.57182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815620000, "open": 0.04094, "high": 0.04096, "low": 0.04094, "close": 0.04096, "volume": 609.0, "quote_volume": 24.93882, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 13.02528}, {"ts": 1772815680000, "open": 0.04096, "high": 0.04096, "low": 0.04095, "close": 0.04095, "volume": 569.0, "quote_volume": 23.30306, "trades": 3, "taker_buy_volume": 569.0, "taker_buy_quote": 23.30306}, {"ts": 1772815740000, "open": 0.04091, "high": 0.04095, "low": 0.04091, "close": 0.04095, "volume": 382.0, "quote_volume": 15.6325, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 4.9959}, {"ts": 1772815800000, "open": 0.04091, "high": 0.041, "low": 0.04091, "close": 0.04094, "volume": 1692.0, "quote_volume": 69.2816, "trades": 7, "taker_buy_volume": 1177.0, "taker_buy_quote": 48.2056}, {"ts": 1772815860000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 636.0, "quote_volume": 26.10144, "trades": 2, "taker_buy_volume": 636.0, "taker_buy_quote": 26.10144}, {"ts": 1772815920000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 242.0, "quote_volume": 9.91716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815980000, "open": 0.04094, "high": 0.04097, "low": 0.04094, "close": 0.04097, "volume": 620.0, "quote_volume": 25.38841, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 10.97753}, {"ts": 1772816040000, "open": 0.04097, "high": 0.04097, "low": 0.04088, "close": 0.04088, "volume": 3243.0, "quote_volume": 132.60246, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 13.02846}, {"ts": 1772816100000, "open": 0.0408, "high": 0.0408, "low": 0.04079, "close": 0.04079, "volume": 569.0, "quote_volume": 23.21229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816160000, "open": 0.04079, "high": 0.04085, "low": 0.04077, "close": 0.04077, "volume": 1480.0, "quote_volume": 60.36972, "trades": 7, "taker_buy_volume": 1246.0, "taker_buy_quote": 50.82486}, {"ts": 1772816220000, "open": 0.04077, "high": 0.04087, "low": 0.04077, "close": 0.04087, "volume": 3827.0, "quote_volume": 156.13927, "trades": 14, "taker_buy_volume": 3429.0, "taker_buy_quote": 139.90883}, {"ts": 1772816280000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 244.0, "quote_volume": 9.94788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816340000, "open": 0.0408, "high": 0.0408, "low": 0.04076, "close": 0.0408, "volume": 4712.0, "quote_volume": 192.24016, "trades": 4, "taker_buy_volume": 3109.0, "taker_buy_quote": 126.8472}, {"ts": 1772816400000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1349.0, "quote_volume": 55.0392, "trades": 4, "taker_buy_volume": 1349.0, "taker_buy_quote": 55.0392}, {"ts": 1772816460000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 301.0, "quote_volume": 12.30187, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.30187}, {"ts": 1772816520000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 558.0, "quote_volume": 22.77198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816580000, "open": 0.0408, "high": 0.0408, "low": 0.04078, "close": 0.04079, "volume": 2949.0, "quote_volume": 120.2828, "trades": 7, "taker_buy_volume": 1670.0, "taker_buy_quote": 68.1193}, {"ts": 1772816640000, "open": 0.04086, "high": 0.04087, "low": 0.04086, "close": 0.04087, "volume": 1317.0, "quote_volume": 53.82277, "trades": 4, "taker_buy_volume": 1317.0, "taker_buy_quote": 53.82277}, {"ts": 1772816700000, "open": 0.04085, "high": 0.04085, "low": 0.04084, "close": 0.04085, "volume": 2713.0, "quote_volume": 110.80403, "trades": 7, "taker_buy_volume": 2202.0, "taker_buy_quote": 89.92968}, {"ts": 1772816760000, "open": 0.04084, "high": 0.04088, "low": 0.04082, "close": 0.04082, "volume": 5018.0, "quote_volume": 204.9032, "trades": 6, "taker_buy_volume": 302.0, "taker_buy_quote": 12.34576}, {"ts": 1772816820000, "open": 0.04082, "high": 0.04082, "low": 0.04078, "close": 0.04078, "volume": 4617.0, "quote_volume": 188.34262, "trades": 8, "taker_buy_volume": 1333.0, "taker_buy_quote": 54.40292}, {"ts": 1772816880000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 1586.0, "quote_volume": 64.64536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816940000, "open": 0.04077, "high": 0.04082, "low": 0.04077, "close": 0.04082, "volume": 1559.0, "quote_volume": 63.60532, "trades": 5, "taker_buy_volume": 1273.0, "taker_buy_quote": 51.9451}, {"ts": 1772817000000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 1250.0, "quote_volume": 51.0375, "trades": 3, "taker_buy_volume": 1250.0, "taker_buy_quote": 51.0375}, {"ts": 1772817060000, "open": 0.04085, "high": 0.04085, "low": 0.04077, "close": 0.04077, "volume": 930.0, "quote_volume": 37.96629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.04077, "high": 0.0408, "low": 0.04077, "close": 0.0408, "volume": 627.0, "quote_volume": 25.57185, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.3216}, {"ts": 1772817180000, "open": 0.04078, "high": 0.04082, "low": 0.04078, "close": 0.04082, "volume": 1400.0, "quote_volume": 57.1014, "trades": 4, "taker_buy_volume": 1400.0, "taker_buy_quote": 57.1014}, {"ts": 1772817240000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 289.0, "quote_volume": 11.77964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817300000, "open": 0.04076, "high": 0.04078, "low": 0.04074, "close": 0.04078, "volume": 6278.0, "quote_volume": 255.85275, "trades": 6, "taker_buy_volume": 5941.0, "taker_buy_quote": 242.12337}, {"ts": 1772817360000, "open": 0.04078, "high": 0.04078, "low": 0.04073, "close": 0.04074, "volume": 4282.0, "quote_volume": 174.45411, "trades": 7, "taker_buy_volume": 3753.0, "taker_buy_quote": 152.90794}, {"ts": 1772817420000, "open": 0.0407, "high": 0.04081, "low": 0.0407, "close": 0.04074, "volume": 17497.0, "quote_volume": 713.48405, "trades": 16, "taker_buy_volume": 13941.0, "taker_buy_quote": 568.50693}, {"ts": 1772817480000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 620.0, "quote_volume": 25.3208, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 25.3208}, {"ts": 1772817540000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 239.0, "quote_volume": 9.73925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817600000, "open": 0.0408, "high": 0.04084, "low": 0.0408, "close": 0.04082, "volume": 1836.0, "quote_volume": 74.9649, "trades": 5, "taker_buy_volume": 1254.0, "taker_buy_quote": 51.21336}, {"ts": 1772817660000, "open": 0.0409, "high": 0.0409, "low": 0.04081, "close": 0.04086, "volume": 1995.0, "quote_volume": 81.46064, "trades": 5, "taker_buy_volume": 653.0, "taker_buy_quote": 26.69362}, {"ts": 1772817720000, "open": 0.04086, "high": 0.04086, "low": 0.04085, "close": 0.04085, "volume": 1163.0, "quote_volume": 47.51734, "trades": 3, "taker_buy_volume": 879.0, "taker_buy_quote": 35.91594}, {"ts": 1772817780000, "open": 0.04088, "high": 0.0409, "low": 0.04088, "close": 0.0409, "volume": 622.0, "quote_volume": 25.43306, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.6565}, {"ts": 1772817840000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 569.0, "quote_volume": 23.24934, "trades": 3, "taker_buy_volume": 569.0, "taker_buy_quote": 23.24934}, {"ts": 1772817900000, "open": 0.04078, "high": 0.04078, "low": 0.04074, "close": 0.04074, "volume": 8427.0, "quote_volume": 343.3285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817960000, "open": 0.04067, "high": 0.04071, "low": 0.04066, "close": 0.04068, "volume": 2026.0, "quote_volume": 82.42213, "trades": 5, "taker_buy_volume": 1539.0, "taker_buy_quote": 62.61831}, {"ts": 1772818020000, "open": 0.04073, "high": 0.04073, "low": 0.0407, "close": 0.0407, "volume": 1509.0, "quote_volume": 61.42584, "trades": 4, "taker_buy_volume": 1509.0, "taker_buy_quote": 61.42584}, {"ts": 1772818080000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 1444.0, "quote_volume": 58.843, "trades": 4, "taker_buy_volume": 1444.0, "taker_buy_quote": 58.843}, {"ts": 1772818140000, "open": 0.04071, "high": 0.04075, "low": 0.04071, "close": 0.04071, "volume": 1169.0, "quote_volume": 47.611, "trades": 5, "taker_buy_volume": 586.0, "taker_buy_quote": 23.87707}, {"ts": 1772818200000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 1338.0, "quote_volume": 54.49674, "trades": 4, "taker_buy_volume": 1338.0, "taker_buy_quote": 54.49674}, {"ts": 1772818260000, "open": 0.04071, "high": 0.04071, "low": 0.04067, "close": 0.0407, "volume": 1844.0, "quote_volume": 75.04478, "trades": 4, "taker_buy_volume": 1322.0, "taker_buy_quote": 53.8054}, {"ts": 1772818320000, "open": 0.04067, "high": 0.04071, "low": 0.04067, "close": 0.04071, "volume": 1722.0, "quote_volume": 70.09094, "trades": 4, "taker_buy_volume": 1430.0, "taker_buy_quote": 58.2153}, {"ts": 1772818380000, "open": 0.04074, "high": 0.04077, "low": 0.04074, "close": 0.04077, "volume": 1518.0, "quote_volume": 61.85136, "trades": 4, "taker_buy_volume": 1518.0, "taker_buy_quote": 61.85136}, {"ts": 1772818440000, "open": 0.04068, "high": 0.04068, "low": 0.04064, "close": 0.04067, "volume": 15377.0, "quote_volume": 625.32332, "trades": 13, "taker_buy_volume": 7974.0, "taker_buy_quote": 324.26876}, {"ts": 1772818500000, "open": 0.04064, "high": 0.04067, "low": 0.04064, "close": 0.04067, "volume": 12695.0, "quote_volume": 515.93236, "trades": 7, "taker_buy_volume": 252.0, "taker_buy_quote": 10.24884}, {"ts": 1772818560000, "open": 0.0406, "high": 0.04066, "low": 0.04052, "close": 0.04052, "volume": 1299.0, "quote_volume": 52.69016, "trades": 4, "taker_buy_volume": 445.0, "taker_buy_quote": 18.08608}, {"ts": 1772818620000, "open": 0.04051, "high": 0.04057, "low": 0.04046, "close": 0.04046, "volume": 8065.0, "quote_volume": 326.45542, "trades": 14, "taker_buy_volume": 4451.0, "taker_buy_quote": 180.10363}, {"ts": 1772818680000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 587.0, "quote_volume": 23.75002, "trades": 3, "taker_buy_volume": 587.0, "taker_buy_quote": 23.75002}, {"ts": 1772818740000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 2399.0, "quote_volume": 97.06354, "trades": 3, "taker_buy_volume": 1123.0, "taker_buy_quote": 45.43658}, {"ts": 1772818800000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 285.0, "quote_volume": 11.53395, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.53395}, {"ts": 1772818860000, "open": 0.04047, "high": 0.04047, "low": 0.04042, "close": 0.04044, "volume": 5049.0, "quote_volume": 204.11438, "trades": 10, "taker_buy_volume": 2124.0, "taker_buy_quote": 85.88588}, {"ts": 1772818920000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818980000, "open": 0.04044, "high": 0.04046, "low": 0.04044, "close": 0.04046, "volume": 2456.0, "quote_volume": 99.34756, "trades": 7, "taker_buy_volume": 2456.0, "taker_buy_quote": 99.34756}, {"ts": 1772819040000, "open": 0.04046, "high": 0.0405, "low": 0.04046, "close": 0.0405, "volume": 4334.0, "quote_volume": 175.44881, "trades": 12, "taker_buy_volume": 4334.0, "taker_buy_quote": 175.44881}, {"ts": 1772819100000, "open": 0.04056, "high": 0.0406, "low": 0.04055, "close": 0.04055, "volume": 3176.0, "quote_volume": 128.8578, "trades": 8, "taker_buy_volume": 2812.0, "taker_buy_quote": 114.0976}, {"ts": 1772819160000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 601.0, "quote_volume": 24.41863, "trades": 3, "taker_buy_volume": 601.0, "taker_buy_quote": 24.41863}, {"ts": 1772819220000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819280000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 1082.0, "quote_volume": 43.9292, "trades": 2, "taker_buy_volume": 1082.0, "taker_buy_quote": 43.9292}, {"ts": 1772819340000, "open": 0.04064, "high": 0.04071, "low": 0.04064, "close": 0.04071, "volume": 3178.0, "quote_volume": 129.28692, "trades": 5, "taker_buy_volume": 3178.0, "taker_buy_quote": 129.28692}, {"ts": 1772819400000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 2001.0, "quote_volume": 81.46071, "trades": 4, "taker_buy_volume": 2001.0, "taker_buy_quote": 81.46071}, {"ts": 1772819460000, "open": 0.04069, "high": 0.04069, "low": 0.04067, "close": 0.04067, "volume": 588.0, "quote_volume": 23.91948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819520000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 3110.0, "quote_volume": 126.4215, "trades": 7, "taker_buy_volume": 2781.0, "taker_buy_quote": 113.04765}, {"ts": 1772819640000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 291.0, "quote_volume": 11.8146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819700000, "open": 0.04063, "high": 0.04064, "low": 0.04063, "close": 0.04064, "volume": 2438.0, "quote_volume": 99.06788, "trades": 5, "taker_buy_volume": 2438.0, "taker_buy_quote": 99.06788}, {"ts": 1772819760000, "open": 0.04062, "high": 0.04068, "low": 0.04061, "close": 0.04068, "volume": 3239.0, "quote_volume": 131.70228, "trades": 7, "taker_buy_volume": 2696.0, "taker_buy_quote": 109.64876}, {"ts": 1772819820000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 243.0, "quote_volume": 9.87795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819880000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819940000, "open": 0.04062, "high": 0.04062, "low": 0.04059, "close": 0.04059, "volume": 1686.0, "quote_volume": 68.46798, "trades": 4, "taker_buy_volume": 1108.0, "taker_buy_quote": 45.00696}, {"ts": 1772820000000, "open": 0.0406, "high": 0.04062, "low": 0.0406, "close": 0.04062, "volume": 2502.0, "quote_volume": 101.60668, "trades": 4, "taker_buy_volume": 2502.0, "taker_buy_quote": 101.60668}, {"ts": 1772820060000, "open": 0.04063, "high": 0.04082, "low": 0.04063, "close": 0.04076, "volume": 13113.0, "quote_volume": 533.99845, "trades": 17, "taker_buy_volume": 10281.0, "taker_buy_quote": 418.59269}, {"ts": 1772820120000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 272.0, "quote_volume": 11.08128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820180000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 334.0, "quote_volume": 13.61718, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 13.61718}, {"ts": 1772820240000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 488.0, "quote_volume": 19.88112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820300000, "open": 0.04076, "high": 0.0408, "low": 0.04074, "close": 0.0408, "volume": 4643.0, "quote_volume": 189.33692, "trades": 9, "taker_buy_volume": 4299.0, "taker_buy_quote": 175.32236}, {"ts": 1772820360000, "open": 0.04081, "high": 0.04088, "low": 0.04081, "close": 0.04082, "volume": 10189.0, "quote_volume": 416.1884, "trades": 17, "taker_buy_volume": 7264.0, "taker_buy_quote": 296.7314}, {"ts": 1772820420000, "open": 0.04082, "high": 0.04082, "low": 0.04079, "close": 0.04079, "volume": 1218.0, "quote_volume": 49.71168, "trades": 3, "taker_buy_volume": 982.0, "taker_buy_quote": 40.08524}, {"ts": 1772820480000, "open": 0.04079, "high": 0.04083, "low": 0.04078, "close": 0.04078, "volume": 2015.0, "quote_volume": 82.2333, "trades": 8, "taker_buy_volume": 1354.0, "taker_buy_quote": 55.2745}, {"ts": 1772820540000, "open": 0.04083, "high": 0.04084, "low": 0.04083, "close": 0.04084, "volume": 1892.0, "quote_volume": 77.25337, "trades": 5, "taker_buy_volume": 1892.0, "taker_buy_quote": 77.25337}, {"ts": 1772820600000, "open": 0.04083, "high": 0.04083, "low": 0.04081, "close": 0.04081, "volume": 3981.0, "quote_volume": 162.48593, "trades": 4, "taker_buy_volume": 3981.0, "taker_buy_quote": 162.48593}, {"ts": 1772820660000, "open": 0.04075, "high": 0.04082, "low": 0.04075, "close": 0.04082, "volume": 5657.0, "quote_volume": 230.80719, "trades": 5, "taker_buy_volume": 5111.0, "taker_buy_quote": 208.55446}, {"ts": 1772820720000, "open": 0.04079, "high": 0.04093, "low": 0.04079, "close": 0.04093, "volume": 2070.0, "quote_volume": 84.5975, "trades": 7, "taker_buy_volume": 1777.0, "taker_buy_quote": 72.64603}, {"ts": 1772820780000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 267.0, "quote_volume": 10.92831, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 10.92831}, {"ts": 1772820840000, "open": 0.04087, "high": 0.0409, "low": 0.04084, "close": 0.04084, "volume": 1092.0, "quote_volume": 44.63619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820900000, "open": 0.04093, "high": 0.04093, "low": 0.0409, "close": 0.04093, "volume": 652.0, "quote_volume": 26.68231, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 21.16081}, {"ts": 1772820960000, "open": 0.04093, "high": 0.04093, "low": 0.04091, "close": 0.04092, "volume": 4327.0, "quote_volume": 177.03493, "trades": 4, "taker_buy_volume": 1402.0, "taker_buy_quote": 57.37318}, {"ts": 1772821020000, "open": 0.04087, "high": 0.04088, "low": 0.04084, "close": 0.04088, "volume": 1582.0, "quote_volume": 64.65517, "trades": 4, "taker_buy_volume": 939.0, "taker_buy_quote": 38.38632}, {"ts": 1772821080000, "open": 0.04093, "high": 0.04093, "low": 0.04091, "close": 0.04092, "volume": 2605.0, "quote_volume": 106.59422, "trades": 6, "taker_buy_volume": 1526.0, "taker_buy_quote": 62.44693}, {"ts": 1772821140000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 302.0, "quote_volume": 12.34576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821200000, "open": 0.04088, "high": 0.04089, "low": 0.04088, "close": 0.04088, "volume": 991.0, "quote_volume": 40.5138, "trades": 4, "taker_buy_volume": 172.0, "taker_buy_quote": 7.03308}, {"ts": 1772821260000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 984.0, "quote_volume": 40.18656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.04087, "high": 0.04087, "low": 0.04084, "close": 0.04084, "volume": 1860.0, "quote_volume": 76.00626, "trades": 4, "taker_buy_volume": 1232.0, "taker_buy_quote": 50.35184}, {"ts": 1772821380000, "open": 0.04085, "high": 0.04086, "low": 0.04085, "close": 0.04086, "volume": 1883.0, "quote_volume": 76.93207, "trades": 6, "taker_buy_volume": 1883.0, "taker_buy_quote": 76.93207}, {"ts": 1772821440000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 317.0, "quote_volume": 12.94945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821500000, "open": 0.04085, "high": 0.04091, "low": 0.04085, "close": 0.04091, "volume": 1888.0, "quote_volume": 77.16904, "trades": 4, "taker_buy_volume": 1544.0, "taker_buy_quote": 63.11664}, {"ts": 1772821560000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 318.0, "quote_volume": 12.99984, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 12.99984}, {"ts": 1772821620000, "open": 0.04085, "high": 0.04086, "low": 0.04085, "close": 0.04085, "volume": 1596.0, "quote_volume": 65.20704, "trades": 4, "taker_buy_volume": 1044.0, "taker_buy_quote": 42.65784}, {"ts": 1772821680000, "open": 0.04085, "high": 0.04087, "low": 0.04085, "close": 0.04086, "volume": 1422.0, "quote_volume": 58.09809, "trades": 5, "taker_buy_volume": 1143.0, "taker_buy_quote": 46.70094}, {"ts": 1772821740000, "open": 0.04086, "high": 0.04086, "low": 0.04085, "close": 0.04085, "volume": 781.0, "quote_volume": 31.90653, "trades": 4, "taker_buy_volume": 781.0, "taker_buy_quote": 31.90653}, {"ts": 1772821800000, "open": 0.04085, "high": 0.0409, "low": 0.04084, "close": 0.04084, "volume": 9480.0, "quote_volume": 387.43284, "trades": 17, "taker_buy_volume": 9234.0, "taker_buy_quote": 377.3862}, {"ts": 1772821860000, "open": 0.04085, "high": 0.04092, "low": 0.04085, "close": 0.0409, "volume": 2285.0, "quote_volume": 93.469, "trades": 5, "taker_buy_volume": 1245.0, "taker_buy_quote": 50.9454}, {"ts": 1772821920000, "open": 0.04092, "high": 0.04097, "low": 0.0409, "close": 0.04097, "volume": 5598.0, "quote_volume": 229.21041, "trades": 20, "taker_buy_volume": 5099.0, "taker_buy_quote": 208.80131}, {"ts": 1772821980000, "open": 0.04097, "high": 0.04097, "low": 0.04096, "close": 0.04096, "volume": 1523.0, "quote_volume": 62.39409, "trades": 3, "taker_buy_volume": 1201.0, "taker_buy_quote": 49.20497}, {"ts": 1772822040000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 292.0, "quote_volume": 11.96032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822100000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822160000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 608.0, "quote_volume": 24.90368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822220000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822280000, "open": 0.041, "high": 0.04103, "low": 0.041, "close": 0.04103, "volume": 1392.0, "quote_volume": 57.08178, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 13.37578}, {"ts": 1772822340000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 561.0, "quote_volume": 22.98417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 722.0, "quote_volume": 29.602, "trades": 2, "taker_buy_volume": 722.0, "taker_buy_quote": 29.602}, {"ts": 1772822460000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 611.0, "quote_volume": 25.03878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822520000, "open": 0.041, "high": 0.04109, "low": 0.041, "close": 0.04109, "volume": 10956.0, "quote_volume": 449.78505, "trades": 29, "taker_buy_volume": 10956.0, "taker_buy_quote": 449.78505}, {"ts": 1772822580000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822640000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 611.0, "quote_volume": 25.07544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.04113, "high": 0.04113, "low": 0.04104, "close": 0.04105, "volume": 1426.0, "quote_volume": 58.59324, "trades": 4, "taker_buy_volume": 453.0, "taker_buy_quote": 18.63189}, {"ts": 1772822760000, "open": 0.0411, "high": 0.04114, "low": 0.0411, "close": 0.04114, "volume": 2474.0, "quote_volume": 101.72084, "trades": 5, "taker_buy_volume": 2231.0, "taker_buy_quote": 91.73354}, {"ts": 1772822820000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 299.0, "quote_volume": 12.30983, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.30983}, {"ts": 1772822880000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 249.0, "quote_volume": 10.25133, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 10.25133}, {"ts": 1772822940000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823000000, "open": 0.04117, "high": 0.0412, "low": 0.04117, "close": 0.0412, "volume": 1558.0, "quote_volume": 64.15183, "trades": 4, "taker_buy_volume": 1558.0, "taker_buy_quote": 64.15183}, {"ts": 1772823060000, "open": 0.0412, "high": 0.0412, "low": 0.04111, "close": 0.04111, "volume": 5996.0, "quote_volume": 246.64766, "trades": 4, "taker_buy_volume": 564.0, "taker_buy_quote": 23.2368}, {"ts": 1772823120000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 485.0, "quote_volume": 19.96745, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 19.96745}, {"ts": 1772823180000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 1502.0, "quote_volume": 61.83734, "trades": 3, "taker_buy_volume": 1502.0, "taker_buy_quote": 61.83734}, {"ts": 1772823240000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 232.0, "quote_volume": 9.56768, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.56768}, {"ts": 1772823300000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823360000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 315.0, "quote_volume": 12.978, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.978}, {"ts": 1772823420000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 530.0, "quote_volume": 21.836, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 21.836}, {"ts": 1772823480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 314.0, "quote_volume": 12.9368, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 12.9368}, {"ts": 1772823600000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823660000, "open": 0.04116, "high": 0.04116, "low": 0.04114, "close": 0.04114, "volume": 13967.0, "quote_volume": 574.87106, "trades": 9, "taker_buy_volume": 13434.0, "taker_buy_quote": 552.94344}, {"ts": 1772823720000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 548.0, "quote_volume": 22.56116, "trades": 4, "taker_buy_volume": 548.0, "taker_buy_quote": 22.56116}, {"ts": 1772823780000, "open": 0.04117, "high": 0.04123, "low": 0.04116, "close": 0.04123, "volume": 4285.0, "quote_volume": 176.43894, "trades": 9, "taker_buy_volume": 4285.0, "taker_buy_quote": 176.43894}, {"ts": 1772823840000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 1902.0, "quote_volume": 78.41946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823900000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 315.0, "quote_volume": 12.99375, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.99375}, {"ts": 1772823960000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 612.0, "quote_volume": 25.245, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 25.245}, {"ts": 1772824020000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.04125, "high": 0.04125, "low": 0.04121, "close": 0.04121, "volume": 779.0, "quote_volume": 32.11251, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 10.23}, {"ts": 1772824140000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 315.0, "quote_volume": 12.98115, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.98115}, {"ts": 1772824200000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 564.0, "quote_volume": 23.2368, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 23.2368}, {"ts": 1772824320000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824380000, "open": 0.0412, "high": 0.04129, "low": 0.0412, "close": 0.04129, "volume": 33617.0, "quote_volume": 1385.44654, "trades": 23, "taker_buy_volume": 33617.0, "taker_buy_quote": 1385.44654}, {"ts": 1772824440000, "open": 0.04131, "high": 0.04131, "low": 0.04125, "close": 0.04131, "volume": 1259.0, "quote_volume": 51.96951, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 24.62076}, {"ts": 1772824500000, "open": 0.04131, "high": 0.04131, "low": 0.0413, "close": 0.04131, "volume": 7373.0, "quote_volume": 304.50906, "trades": 3, "taker_buy_volume": 416.0, "taker_buy_quote": 17.18496}, {"ts": 1772824560000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 1059.0, "quote_volume": 43.74729, "trades": 2, "taker_buy_volume": 1059.0, "taker_buy_quote": 43.74729}, {"ts": 1772824620000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 231.0, "quote_volume": 9.55647, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 9.55647}, {"ts": 1772824680000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 314.0, "quote_volume": 12.99018, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 12.99018}, {"ts": 1772824740000, "open": 0.04136, "high": 0.04137, "low": 0.04136, "close": 0.04137, "volume": 4562.0, "quote_volume": 188.71619, "trades": 6, "taker_buy_volume": 4562.0, "taker_buy_quote": 188.71619}, {"ts": 1772824800000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 232.0, "quote_volume": 9.6164, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.6164}, {"ts": 1772824860000, "open": 0.04145, "high": 0.04145, "low": 0.04131, "close": 0.04131, "volume": 757.0, "quote_volume": 31.32737, "trades": 4, "taker_buy_volume": 610.0, "taker_buy_quote": 25.2548}, {"ts": 1772824920000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824980000, "open": 0.04136, "high": 0.04136, "low": 0.0413, "close": 0.0413, "volume": 498.0, "quote_volume": 20.58228, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 20.58228}, {"ts": 1772825040000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 314.0, "quote_volume": 12.98704, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 12.98704}, {"ts": 1772825100000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 1180.0, "quote_volume": 48.6986, "trades": 3, "taker_buy_volume": 1180.0, "taker_buy_quote": 48.6986}, {"ts": 1772825160000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 247.0, "quote_volume": 10.19369, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.19369}, {"ts": 1772825220000, "open": 0.04127, "high": 0.04136, "low": 0.04127, "close": 0.04136, "volume": 1777.0, "quote_volume": 73.36208, "trades": 5, "taker_buy_volume": 1777.0, "taker_buy_quote": 73.36208}, {"ts": 1772825280000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 330.0, "quote_volume": 13.6158, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 13.6158}, {"ts": 1772825400000, "open": 0.04126, "high": 0.04133, "low": 0.04126, "close": 0.04133, "volume": 3007.0, "quote_volume": 124.16983, "trades": 6, "taker_buy_volume": 3007.0, "taker_buy_quote": 124.16983}, {"ts": 1772825460000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 1230.0, "quote_volume": 50.7498, "trades": 4, "taker_buy_volume": 1230.0, "taker_buy_quote": 50.7498}, {"ts": 1772825520000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 315.0, "quote_volume": 12.9969, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.9969}, {"ts": 1772825580000, "open": 0.04121, "high": 0.04126, "low": 0.04121, "close": 0.04126, "volume": 778.0, "quote_volume": 32.09028, "trades": 3, "taker_buy_volume": 578.0, "taker_buy_quote": 23.84828}, {"ts": 1772825640000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825700000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 480.0, "quote_volume": 19.8048, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 19.8048}, {"ts": 1772825820000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 315.0, "quote_volume": 12.99375, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 12.99375}, {"ts": 1772825880000, "open": 0.04116, "high": 0.04123, "low": 0.04116, "close": 0.04123, "volume": 2694.0, "quote_volume": 110.98241, "trades": 6, "taker_buy_volume": 2694.0, "taker_buy_quote": 110.98241}, {"ts": 1772825940000, "open": 0.04126, "high": 0.04126, "low": 0.04117, "close": 0.04117, "volume": 1827.0, "quote_volume": 75.24288, "trades": 6, "taker_buy_volume": 1827.0, "taker_buy_quote": 75.24288}, {"ts": 1772826000000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826060000, "open": 0.04126, "high": 0.0413, "low": 0.04126, "close": 0.04126, "volume": 1983.0, "quote_volume": 81.84786, "trades": 4, "taker_buy_volume": 1983.0, "taker_buy_quote": 81.84786}, {"ts": 1772826120000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 487.0, "quote_volume": 20.14232, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 20.14232}, {"ts": 1772826180000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826240000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 247.0, "quote_volume": 10.19122, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 10.19122}, {"ts": 1772826300000, "open": 0.04126, "high": 0.04126, "low": 0.0412, "close": 0.0412, "volume": 546.0, "quote_volume": 22.51206, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 22.51206}, {"ts": 1772826360000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 1567.0, "quote_volume": 64.49772, "trades": 3, "taker_buy_volume": 1567.0, "taker_buy_quote": 64.49772}, {"ts": 1772826420000, "open": 0.04126, "high": 0.04126, "low": 0.04116, "close": 0.04116, "volume": 573.0, "quote_volume": 23.61768, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 23.61768}, {"ts": 1772826480000, "open": 0.04117, "high": 0.04122, "low": 0.04117, "close": 0.04122, "volume": 576.0, "quote_volume": 23.72712, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 23.72712}, {"ts": 1772826540000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 579.0, "quote_volume": 23.86638, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 23.86638}, {"ts": 1772826660000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826720000, "open": 0.04122, "high": 0.04122, "low": 0.04116, "close": 0.04116, "volume": 4089.0, "quote_volume": 168.53838, "trades": 4, "taker_buy_volume": 1048.0, "taker_buy_quote": 43.19856}, {"ts": 1772826780000, "open": 0.04122, "high": 0.04122, "low": 0.0412, "close": 0.0412, "volume": 610.0, "quote_volume": 25.13728, "trades": 2, "taker_buy_volume": 610.0, "taker_buy_quote": 25.13728}, {"ts": 1772826840000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 331.0, "quote_volume": 13.6372, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 13.6372}, {"ts": 1772826900000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826960000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 1482.0, "quote_volume": 61.08804, "trades": 3, "taker_buy_volume": 1482.0, "taker_buy_quote": 61.08804}, {"ts": 1772827020000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827140000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 1760.0, "quote_volume": 72.5472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1295.0, "quote_volume": 53.354, "trades": 2, "taker_buy_volume": 1295.0, "taker_buy_quote": 53.354}, {"ts": 1772827260000, "open": 0.04122, "high": 0.04124, "low": 0.04122, "close": 0.04124, "volume": 2611.0, "quote_volume": 107.65192, "trades": 5, "taker_buy_volume": 1325.0, "taker_buy_quote": 54.643}, {"ts": 1772827320000, "open": 0.04126, "high": 0.0413, "low": 0.04126, "close": 0.0413, "volume": 4766.0, "quote_volume": 196.76216, "trades": 6, "taker_buy_volume": 1841.0, "taker_buy_quote": 75.95966}, {"ts": 1772827380000, "open": 0.0413, "high": 0.0413, "low": 0.04128, "close": 0.04128, "volume": 1570.0, "quote_volume": 64.82168, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 24.9452}, {"ts": 1772827440000, "open": 0.04128, "high": 0.04128, "low": 0.04126, "close": 0.04126, "volume": 1279.0, "quote_volume": 52.79263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827500000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 1408.0, "quote_volume": 58.06592, "trades": 3, "taker_buy_volume": 1408.0, "taker_buy_quote": 58.06592}, {"ts": 1772827560000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827620000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827740000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 2925.0, "quote_volume": 120.393, "trades": 1, "taker_buy_volume": 2925.0, "taker_buy_quote": 120.393}, {"ts": 1772827860000, "open": 0.04115, "high": 0.04116, "low": 0.04115, "close": 0.04116, "volume": 2681.0, "quote_volume": 110.33389, "trades": 9, "taker_buy_volume": 2681.0, "taker_buy_quote": 110.33389}, {"ts": 1772827920000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.04112, "high": 0.04113, "low": 0.04112, "close": 0.04113, "volume": 4101.0, "quote_volume": 168.64488, "trades": 3, "taker_buy_volume": 4101.0, "taker_buy_quote": 168.64488}, {"ts": 1772828040000, "open": 0.04115, "high": 0.04116, "low": 0.04115, "close": 0.04116, "volume": 5151.0, "quote_volume": 211.97798, "trades": 8, "taker_buy_volume": 2309.0, "taker_buy_quote": 95.02968}, {"ts": 1772828100000, "open": 0.04116, "high": 0.04116, "low": 0.04114, "close": 0.04116, "volume": 3117.0, "quote_volume": 128.26464, "trades": 10, "taker_buy_volume": 2147.0, "taker_buy_quote": 88.35884}, {"ts": 1772828160000, "open": 0.04113, "high": 0.0412, "low": 0.04111, "close": 0.04116, "volume": 13952.0, "quote_volume": 574.29278, "trades": 29, "taker_buy_volume": 9396.0, "taker_buy_quote": 386.82102}, {"ts": 1772828220000, "open": 0.04117, "high": 0.04117, "low": 0.04114, "close": 0.04114, "volume": 882.0, "quote_volume": 36.29734, "trades": 3, "taker_buy_volume": 882.0, "taker_buy_quote": 36.29734}, {"ts": 1772828280000, "open": 0.04115, "high": 0.04116, "low": 0.04115, "close": 0.04116, "volume": 529.0, "quote_volume": 21.77121, "trades": 3, "taker_buy_volume": 529.0, "taker_buy_quote": 21.77121}, {"ts": 1772828340000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 645.0, "quote_volume": 26.5482, "trades": 3, "taker_buy_volume": 645.0, "taker_buy_quote": 26.5482}, {"ts": 1772828520000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 265.0, "quote_volume": 10.9074, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.9074}, {"ts": 1772828580000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828640000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 545.0, "quote_volume": 22.43765, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 22.43765}, {"ts": 1772828700000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828760000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 705.0, "quote_volume": 28.91205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828820000, "open": 0.04101, "high": 0.04107, "low": 0.041, "close": 0.04107, "volume": 4483.0, "quote_volume": 183.82908, "trades": 6, "taker_buy_volume": 4483.0, "taker_buy_quote": 183.82908}, {"ts": 1772828880000, "open": 0.04107, "high": 0.0411, "low": 0.04107, "close": 0.0411, "volume": 34732.0, "quote_volume": 1427.0027, "trades": 12, "taker_buy_volume": 34732.0, "taker_buy_quote": 1427.0027}, {"ts": 1772828940000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 515.0, "quote_volume": 21.1253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 0.04102, "high": 0.04107, "low": 0.04102, "close": 0.04107, "volume": 543.0, "quote_volume": 22.28711, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 10.88355}, {"ts": 1772829060000, "open": 0.04107, "high": 0.04117, "low": 0.04107, "close": 0.04117, "volume": 1436.0, "quote_volume": 59.01089, "trades": 5, "taker_buy_volume": 479.0, "taker_buy_quote": 19.69733}, {"ts": 1772829120000, "open": 0.0411, "high": 0.0411, "low": 0.04108, "close": 0.04108, "volume": 4277.0, "quote_volume": 175.77822, "trades": 2, "taker_buy_volume": 3953.0, "taker_buy_quote": 162.4683}, {"ts": 1772829180000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 509.0, "quote_volume": 20.90463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 560.0, "quote_volume": 23.0496, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 23.0496}, {"ts": 1772829300000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 280.0, "quote_volume": 11.5248, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 11.5248}, {"ts": 1772829360000, "open": 0.04106, "high": 0.04115, "low": 0.04106, "close": 0.04108, "volume": 1570.0, "quote_volume": 64.55957, "trades": 4, "taker_buy_volume": 1003.0, "taker_buy_quote": 41.27345}, {"ts": 1772829420000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 544.0, "quote_volume": 22.3856, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 22.3856}, {"ts": 1772829480000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 316.0, "quote_volume": 12.9876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829540000, "open": 0.04108, "high": 0.04115, "low": 0.04108, "close": 0.04115, "volume": 624.0, "quote_volume": 25.65702, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 13.5795}, {"ts": 1772829600000, "open": 0.04115, "high": 0.04128, "low": 0.04115, "close": 0.04128, "volume": 45687.0, "quote_volume": 1882.56596, "trades": 18, "taker_buy_volume": 45687.0, "taker_buy_quote": 1882.56596}, {"ts": 1772829660000, "open": 0.04126, "high": 0.04128, "low": 0.04126, "close": 0.04126, "volume": 5999.0, "quote_volume": 247.5681, "trades": 4, "taker_buy_volume": 2468.0, "taker_buy_quote": 101.87904}, {"ts": 1772829720000, "open": 0.04127, "high": 0.04133, "low": 0.04127, "close": 0.04133, "volume": 1507.0, "quote_volume": 62.21165, "trades": 5, "taker_buy_volume": 1507.0, "taker_buy_quote": 62.21165}, {"ts": 1772829780000, "open": 0.04127, "high": 0.04129, "low": 0.04127, "close": 0.04129, "volume": 3227.0, "quote_volume": 133.23679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829840000, "open": 0.04128, "high": 0.04128, "low": 0.04123, "close": 0.04123, "volume": 1898.0, "quote_volume": 78.31627, "trades": 5, "taker_buy_volume": 297.0, "taker_buy_quote": 12.24531}, {"ts": 1772829900000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 280.0, "quote_volume": 11.5416, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 11.5416}, {"ts": 1772829960000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 548.0, "quote_volume": 22.5776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 0.04119, "high": 0.04123, "low": 0.04119, "close": 0.04123, "volume": 1396.0, "quote_volume": 57.54564, "trades": 5, "taker_buy_volume": 1110.0, "taker_buy_quote": 45.7653}, {"ts": 1772830080000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 561.0, "quote_volume": 23.13003, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 23.13003}, {"ts": 1772830140000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 307.0, "quote_volume": 12.64533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830200000, "open": 0.04122, "high": 0.04122, "low": 0.04118, "close": 0.04121, "volume": 2696.0, "quote_volume": 111.10403, "trades": 6, "taker_buy_volume": 2180.0, "taker_buy_quote": 89.84729}, {"ts": 1772830260000, "open": 0.04122, "high": 0.04122, "low": 0.0412, "close": 0.04122, "volume": 2225.0, "quote_volume": 91.68058, "trades": 4, "taker_buy_volume": 529.0, "taker_buy_quote": 21.80538}, {"ts": 1772830320000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 1517.0, "quote_volume": 62.53074, "trades": 3, "taker_buy_volume": 1517.0, "taker_buy_quote": 62.53074}, {"ts": 1772830380000, "open": 0.0412, "high": 0.0412, "low": 0.04119, "close": 0.04119, "volume": 613.0, "quote_volume": 25.25275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830440000, "open": 0.04118, "high": 0.04119, "low": 0.04118, "close": 0.04119, "volume": 1780.0, "quote_volume": 73.31506, "trades": 4, "taker_buy_volume": 1780.0, "taker_buy_quote": 73.31506}, {"ts": 1772830500000, "open": 0.04121, "high": 0.04121, "low": 0.04119, "close": 0.04121, "volume": 4095.0, "quote_volume": 168.74645, "trades": 4, "taker_buy_volume": 2925.0, "taker_buy_quote": 120.53925}, {"ts": 1772830560000, "open": 0.04119, "high": 0.0412, "low": 0.04118, "close": 0.0412, "volume": 829.0, "quote_volume": 34.14662, "trades": 3, "taker_buy_volume": 281.0, "taker_buy_quote": 11.5772}, {"ts": 1772830620000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1270.0, "quote_volume": 52.324, "trades": 3, "taker_buy_volume": 1270.0, "taker_buy_quote": 52.324}, {"ts": 1772830680000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 551.0, "quote_volume": 22.69569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.04121, "high": 0.04121, "low": 0.04119, "close": 0.04121, "volume": 8738.0, "quote_volume": 360.04375, "trades": 8, "taker_buy_volume": 7739.0, "taker_buy_quote": 318.89494}, {"ts": 1772830800000, "open": 0.04121, "high": 0.04121, "low": 0.04119, "close": 0.04119, "volume": 34486.0, "quote_volume": 1421.1629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830860000, "open": 0.04119, "high": 0.0412, "low": 0.04118, "close": 0.0412, "volume": 7328.0, "quote_volume": 301.8764, "trades": 7, "taker_buy_volume": 6809.0, "taker_buy_quote": 280.50155}, {"ts": 1772830920000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 496.0, "quote_volume": 20.4352, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 20.4352}, {"ts": 1772830980000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 297.0, "quote_volume": 12.2364, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 12.2364}, {"ts": 1772831040000, "open": 0.04115, "high": 0.04117, "low": 0.04115, "close": 0.04117, "volume": 583.0, "quote_volume": 23.99661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831100000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 497.0, "quote_volume": 20.4764, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 20.4764}, {"ts": 1772831160000, "open": 0.04118, "high": 0.0412, "low": 0.04118, "close": 0.04118, "volume": 1105.0, "quote_volume": 45.51256, "trades": 4, "taker_buy_volume": 433.0, "taker_buy_quote": 17.8396}, {"ts": 1772831220000, "open": 0.04117, "high": 0.04118, "low": 0.04117, "close": 0.04118, "volume": 3545.0, "quote_volume": 145.98036, "trades": 5, "taker_buy_volume": 2966.0, "taker_buy_quote": 122.13988}, {"ts": 1772831280000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 562.0, "quote_volume": 23.17126, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 23.17126}, {"ts": 1772831340000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 647.0, "quote_volume": 26.67581, "trades": 2, "taker_buy_volume": 647.0, "taker_buy_quote": 26.67581}, {"ts": 1772831400000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 517.0, "quote_volume": 21.29006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 258.0, "quote_volume": 10.62444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831520000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 319.0, "quote_volume": 13.13642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 255.0, "quote_volume": 10.5009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831700000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831760000, "open": 0.04117, "high": 0.04117, "low": 0.04114, "close": 0.04114, "volume": 2937.0, "quote_volume": 120.87719, "trades": 11, "taker_buy_volume": 2338.0, "taker_buy_quote": 96.22596}, {"ts": 1772831820000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 282.0, "quote_volume": 11.6043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 307.0, "quote_volume": 12.63305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832000000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832060000, "open": 0.04115, "high": 0.04116, "low": 0.04109, "close": 0.04109, "volume": 2890.0, "quote_volume": 118.91108, "trades": 8, "taker_buy_volume": 1349.0, "taker_buy_quote": 55.51261}, {"ts": 1772832120000, "open": 0.04107, "high": 0.04109, "low": 0.04107, "close": 0.04109, "volume": 501.0, "quote_volume": 20.58005, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.17691}, {"ts": 1772832180000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 530.0, "quote_volume": 21.7724, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 21.7724}, {"ts": 1772832240000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 238.0, "quote_volume": 9.76752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832300000, "open": 0.04105, "high": 0.04106, "low": 0.04104, "close": 0.04104, "volume": 3085.0, "quote_volume": 126.63586, "trades": 8, "taker_buy_volume": 1460.0, "taker_buy_quote": 59.93592}, {"ts": 1772832360000, "open": 0.04106, "high": 0.04106, "low": 0.04104, "close": 0.04104, "volume": 884.0, "quote_volume": 36.29194, "trades": 4, "taker_buy_volume": 629.0, "taker_buy_quote": 25.82674}, {"ts": 1772832420000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 265.0, "quote_volume": 10.8809, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.8809}, {"ts": 1772832480000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 530.0, "quote_volume": 21.7512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832540000, "open": 0.04104, "high": 0.04106, "low": 0.04104, "close": 0.04106, "volume": 525.0, "quote_volume": 21.55164, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 11.57892}, {"ts": 1772832600000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 331.0, "quote_volume": 13.59086, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 13.59086}, {"ts": 1772832660000, "open": 0.04104, "high": 0.0411, "low": 0.04104, "close": 0.04104, "volume": 19422.0, "quote_volume": 798.01584, "trades": 11, "taker_buy_volume": 3969.0, "taker_buy_quote": 162.96714}, {"ts": 1772832720000, "open": 0.04108, "high": 0.04112, "low": 0.04108, "close": 0.04112, "volume": 1852.0, "quote_volume": 76.09208, "trades": 4, "taker_buy_volume": 1852.0, "taker_buy_quote": 76.09208}, {"ts": 1772832780000, "open": 0.04113, "high": 0.04113, "low": 0.04108, "close": 0.04108, "volume": 559.0, "quote_volume": 22.97622, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 10.2825}, {"ts": 1772832840000, "open": 0.04108, "high": 0.04111, "low": 0.04108, "close": 0.04111, "volume": 1407.0, "quote_volume": 57.8085, "trades": 3, "taker_buy_volume": 298.0, "taker_buy_quote": 12.25078}, {"ts": 1772832900000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 265.0, "quote_volume": 10.88885, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.88885}, {"ts": 1772832960000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 548.0, "quote_volume": 22.4954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.04105, "high": 0.04107, "low": 0.04105, "close": 0.04107, "volume": 502.0, "quote_volume": 20.61208, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 10.22643}, {"ts": 1772833080000, "open": 0.04107, "high": 0.0411, "low": 0.04105, "close": 0.04105, "volume": 1675.0, "quote_volume": 68.80501, "trades": 4, "taker_buy_volume": 1518.0, "taker_buy_quote": 62.36016}, {"ts": 1772833140000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 282.0, "quote_volume": 11.57328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.04103, "high": 0.04105, "low": 0.04103, "close": 0.04105, "volume": 2202.0, "quote_volume": 90.36705, "trades": 8, "taker_buy_volume": 1607.0, "taker_buy_quote": 65.9542}, {"ts": 1772833260000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 843.0, "quote_volume": 34.60515, "trades": 3, "taker_buy_volume": 843.0, "taker_buy_quote": 34.60515}, {"ts": 1772833320000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 299.0, "quote_volume": 12.27395, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.27395}, {"ts": 1772833380000, "open": 0.04104, "high": 0.0411, "low": 0.04104, "close": 0.0411, "volume": 25031.0, "quote_volume": 1028.59577, "trades": 15, "taker_buy_volume": 3073.0, "taker_buy_quote": 126.14665}, {"ts": 1772833440000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 301.0, "quote_volume": 12.35906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 995.0, "quote_volume": 40.8746, "trades": 2, "taker_buy_volume": 995.0, "taker_buy_quote": 40.8746}, {"ts": 1772833560000, "open": 0.04106, "high": 0.0411, "low": 0.04106, "close": 0.0411, "volume": 2834.0, "quote_volume": 116.46588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833620000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 269.0, "quote_volume": 11.04514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 999.0, "quote_volume": 41.02893, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 41.02893}, {"ts": 1772833740000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 630.0, "quote_volume": 25.8552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.04107, "high": 0.04107, "low": 0.04106, "close": 0.04106, "volume": 598.0, "quote_volume": 24.55654, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 24.55654}, {"ts": 1772833860000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 1456.0, "quote_volume": 59.78336, "trades": 3, "taker_buy_volume": 1456.0, "taker_buy_quote": 59.78336}, {"ts": 1772833920000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 233.0, "quote_volume": 9.56931, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.56931}, {"ts": 1772834040000, "open": 0.04107, "high": 0.04107, "low": 0.04102, "close": 0.04102, "volume": 5287.0, "quote_volume": 216.93611, "trades": 6, "taker_buy_volume": 615.0, "taker_buy_quote": 25.24395}, {"ts": 1772834100000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 4051.0, "quote_volume": 166.091, "trades": 11, "taker_buy_volume": 4051.0, "taker_buy_quote": 166.091}, {"ts": 1772834160000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 7853.0, "quote_volume": 321.973, "trades": 1, "taker_buy_volume": 7853.0, "taker_buy_quote": 321.973}, {"ts": 1772834220000, "open": 0.04106, "high": 0.04114, "low": 0.04105, "close": 0.04114, "volume": 13029.0, "quote_volume": 535.17815, "trades": 19, "taker_buy_volume": 11812.0, "taker_buy_quote": 485.21766}, {"ts": 1772834280000, "open": 0.04108, "high": 0.04118, "low": 0.04108, "close": 0.04118, "volume": 2899.0, "quote_volume": 119.19958, "trades": 7, "taker_buy_volume": 1667.0, "taker_buy_quote": 68.58902}, {"ts": 1772834340000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 243.0, "quote_volume": 9.9873, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 9.9873}, {"ts": 1772834400000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 232.0, "quote_volume": 9.55144, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.55144}, {"ts": 1772834460000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 581.0, "quote_volume": 23.91977, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 23.91977}, {"ts": 1772834520000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834760000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835060000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 810.0, "quote_volume": 33.3153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835360000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 481.0, "quote_volume": 19.79796, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 19.79796}, {"ts": 1772835420000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 332.0, "quote_volume": 13.66512, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.66512}, {"ts": 1772835480000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835540000, "open": 0.04116, "high": 0.04127, "low": 0.04116, "close": 0.04127, "volume": 1809.0, "quote_volume": 74.49732, "trades": 6, "taker_buy_volume": 1809.0, "taker_buy_quote": 74.49732}, {"ts": 1772835600000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835660000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835720000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 596.0, "quote_volume": 24.59692, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 24.59692}, {"ts": 1772835780000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835840000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 447.0, "quote_volume": 18.45216, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 18.45216}, {"ts": 1772835960000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 255.0, "quote_volume": 10.50855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836020000, "open": 0.0412, "high": 0.04127, "low": 0.0412, "close": 0.04127, "volume": 6538.0, "quote_volume": 269.38415, "trades": 3, "taker_buy_volume": 6538.0, "taker_buy_quote": 269.38415}, {"ts": 1772836080000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 232.0, "quote_volume": 9.57464, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.57464}, {"ts": 1772836140000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836200000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2484.0, "quote_volume": 102.3408, "trades": 1, "taker_buy_volume": 2484.0, "taker_buy_quote": 102.3408}, {"ts": 1772836380000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 330.0, "quote_volume": 13.6158, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.6158}, {"ts": 1772836440000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 199.0, "quote_volume": 8.20875, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.20875}, {"ts": 1772836620000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 546.0, "quote_volume": 22.5225, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 22.5225}, {"ts": 1772836680000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836740000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836800000, "open": 0.04125, "high": 0.04125, "low": 0.04122, "close": 0.04125, "volume": 1430.0, "quote_volume": 58.98072, "trades": 7, "taker_buy_volume": 1204.0, "taker_buy_quote": 49.665}, {"ts": 1772836860000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 470.0, "quote_volume": 19.3922, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 10.02618}, {"ts": 1772836920000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 551.0, "quote_volume": 22.74528, "trades": 3, "taker_buy_volume": 551.0, "taker_buy_quote": 22.74528}, {"ts": 1772836980000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837040000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 718.0, "quote_volume": 29.63186, "trades": 4, "taker_buy_volume": 718.0, "taker_buy_quote": 29.63186}, {"ts": 1772837100000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 265.0, "quote_volume": 10.93655, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.93655}, {"ts": 1772837160000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 470.0, "quote_volume": 19.3969, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 19.3969}, {"ts": 1772837220000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 266.0, "quote_volume": 10.97782, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.97782}, {"ts": 1772837280000, "open": 0.04126, "high": 0.04137, "low": 0.04125, "close": 0.04125, "volume": 814.0, "quote_volume": 33.62969, "trades": 5, "taker_buy_volume": 680.0, "taker_buy_quote": 28.10219}, {"ts": 1772837340000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1981.0, "quote_volume": 81.71625, "trades": 12, "taker_buy_volume": 1569.0, "taker_buy_quote": 64.72125}, {"ts": 1772837460000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1514.0, "quote_volume": 62.4525, "trades": 10, "taker_buy_volume": 1514.0, "taker_buy_quote": 62.4525}, {"ts": 1772837520000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1617.0, "quote_volume": 66.70125, "trades": 12, "taker_buy_volume": 1617.0, "taker_buy_quote": 66.70125}, {"ts": 1772837580000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1408.0, "quote_volume": 58.08, "trades": 11, "taker_buy_volume": 1408.0, "taker_buy_quote": 58.08}, {"ts": 1772837640000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1738.0, "quote_volume": 71.6925, "trades": 10, "taker_buy_volume": 1738.0, "taker_buy_quote": 71.6925}, {"ts": 1772837700000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1221.0, "quote_volume": 50.36625, "trades": 9, "taker_buy_volume": 1221.0, "taker_buy_quote": 50.36625}, {"ts": 1772837760000, "open": 0.04125, "high": 0.04133, "low": 0.04125, "close": 0.04132, "volume": 4530.0, "quote_volume": 187.05595, "trades": 19, "taker_buy_volume": 4530.0, "taker_buy_quote": 187.05595}, {"ts": 1772837820000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 265.0, "quote_volume": 10.9498, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.9498}, {"ts": 1772837880000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837940000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838000000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 231.0, "quote_volume": 9.53106, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 9.53106}, {"ts": 1772838060000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 680.0, "quote_volume": 28.0568, "trades": 3, "taker_buy_volume": 680.0, "taker_buy_quote": 28.0568}, {"ts": 1772838120000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838180000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 646.0, "quote_volume": 26.65396, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 26.65396}, {"ts": 1772838240000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838300000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 680.0, "quote_volume": 28.0568, "trades": 3, "taker_buy_volume": 680.0, "taker_buy_quote": 28.0568}, {"ts": 1772838360000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838540000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 1110.0, "quote_volume": 45.7986, "trades": 5, "taker_buy_volume": 1110.0, "taker_buy_quote": 45.7986}, {"ts": 1772838600000, "open": 0.04126, "high": 0.04127, "low": 0.04126, "close": 0.04126, "volume": 1508.0, "quote_volume": 62.22419, "trades": 5, "taker_buy_volume": 134.0, "taker_buy_quote": 5.52884}, {"ts": 1772838660000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838720000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838780000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838840000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 712.0, "quote_volume": 29.38424, "trades": 3, "taker_buy_volume": 712.0, "taker_buy_quote": 29.38424}, {"ts": 1772838900000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 587.0, "quote_volume": 24.19027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838960000, "open": 0.04127, "high": 0.04127, "low": 0.0412, "close": 0.0412, "volume": 2844.0, "quote_volume": 117.19135, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 10.93655}, {"ts": 1772839020000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839080000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839140000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839200000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 248.0, "quote_volume": 10.23496, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.23496}, {"ts": 1772839260000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 955.0, "quote_volume": 39.4033, "trades": 5, "taker_buy_volume": 955.0, "taker_buy_quote": 39.4033}, {"ts": 1772839380000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.04118, "high": 0.04118, "low": 0.04117, "close": 0.04117, "volume": 253.0, "quote_volume": 10.41735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839620000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 646.0, "quote_volume": 26.65396, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 26.65396}, {"ts": 1772839680000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839800000, "open": 0.04126, "high": 0.04126, "low": 0.04117, "close": 0.04117, "volume": 949.0, "quote_volume": 39.08968, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 8.8709}, {"ts": 1772839860000, "open": 0.0412, "high": 0.04126, "low": 0.04117, "close": 0.04125, "volume": 10131.0, "quote_volume": 417.41737, "trades": 6, "taker_buy_volume": 1748.0, "taker_buy_quote": 72.11352}, {"ts": 1772839920000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839980000, "open": 0.04125, "high": 0.04128, "low": 0.04125, "close": 0.04127, "volume": 2628.0, "quote_volume": 108.44279, "trades": 7, "taker_buy_volume": 2628.0, "taker_buy_quote": 108.44279}, {"ts": 1772840040000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 298.0, "quote_volume": 12.29846, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.29846}, {"ts": 1772840100000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 822.0, "quote_volume": 33.8664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 8605.0, "quote_volume": 354.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840220000, "open": 0.04124, "high": 0.04128, "low": 0.04124, "close": 0.04128, "volume": 3177.0, "quote_volume": 131.1062, "trades": 4, "taker_buy_volume": 3177.0, "taker_buy_quote": 131.1062}, {"ts": 1772840280000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 281.0, "quote_volume": 11.58844, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.58844}, {"ts": 1772840340000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 141.0, "quote_volume": 5.81484, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 5.81484}, {"ts": 1772840400000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 281.0, "quote_volume": 11.58844, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.58844}, {"ts": 1772840460000, "open": 0.04124, "high": 0.04127, "low": 0.04116, "close": 0.04116, "volume": 2025.0, "quote_volume": 83.47582, "trades": 9, "taker_buy_volume": 1513.0, "taker_buy_quote": 62.40056}, {"ts": 1772840520000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840580000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840640000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 289.0, "quote_volume": 11.9068, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.9068}, {"ts": 1772840760000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 745.0, "quote_volume": 30.694, "trades": 2, "taker_buy_volume": 745.0, "taker_buy_quote": 30.694}, {"ts": 1772840820000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840880000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 281.0, "quote_volume": 11.5772, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.5772}, {"ts": 1772841000000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841060000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 282.0, "quote_volume": 11.61276, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 11.61276}, {"ts": 1772841180000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 265.0, "quote_volume": 10.9074, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 10.9074}, {"ts": 1772841240000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 1061.0, "quote_volume": 43.67076, "trades": 3, "taker_buy_volume": 1061.0, "taker_buy_quote": 43.67076}, {"ts": 1772841300000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841360000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841420000, "open": 0.0411, "high": 0.0411, "low": 0.04109, "close": 0.04109, "volume": 1981.0, "quote_volume": 81.41218, "trades": 3, "taker_buy_volume": 1981.0, "taker_buy_quote": 81.41218}, {"ts": 1772841480000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 597.0, "quote_volume": 24.53073, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 24.53073}, {"ts": 1772841540000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841660000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 348.0, "quote_volume": 14.29932, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.29932}, {"ts": 1772841720000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841780000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 299.0, "quote_volume": 12.28591, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.28591}, {"ts": 1772841840000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 166.0, "quote_volume": 6.82094, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.82094}, {"ts": 1772841900000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841960000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842020000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842080000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842140000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 1694.0, "quote_volume": 69.60646, "trades": 5, "taker_buy_volume": 1694.0, "taker_buy_quote": 69.60646}, {"ts": 1772842200000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 134.0, "quote_volume": 5.50606, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 5.50606}, {"ts": 1772842260000, "open": 0.04105, "high": 0.04105, "low": 0.04104, "close": 0.04105, "volume": 477.0, "quote_volume": 19.57987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842320000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 291.0, "quote_volume": 11.94555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842380000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 531.0, "quote_volume": 21.81879, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 21.81879}, {"ts": 1772842440000, "open": 0.04109, "high": 0.04109, "low": 0.04105, "close": 0.04105, "volume": 482.0, "quote_volume": 19.79442, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 8.54672}, {"ts": 1772842500000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 597.0, "quote_volume": 24.50685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 0.04109, "high": 0.0411, "low": 0.04109, "close": 0.0411, "volume": 3470.0, "quote_volume": 142.60466, "trades": 4, "taker_buy_volume": 3470.0, "taker_buy_quote": 142.60466}, {"ts": 1772842620000, "open": 0.04113, "high": 0.04113, "low": 0.0411, "close": 0.0411, "volume": 1547.0, "quote_volume": 63.61644, "trades": 4, "taker_buy_volume": 1158.0, "taker_buy_quote": 47.62854}, {"ts": 1772842680000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 543.0, "quote_volume": 22.29015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842740000, "open": 0.04105, "high": 0.04114, "low": 0.04105, "close": 0.04114, "volume": 669.0, "quote_volume": 27.4953, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 15.0161}, {"ts": 1772842800000, "open": 0.04114, "high": 0.04114, "low": 0.04113, "close": 0.04113, "volume": 597.0, "quote_volume": 24.55776, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 24.55776}, {"ts": 1772842860000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 243.0, "quote_volume": 9.97515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 310.0, "quote_volume": 12.7069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842980000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843040000, "open": 0.04099, "high": 0.04099, "low": 0.04098, "close": 0.04098, "volume": 498.0, "quote_volume": 20.41143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843100000, "open": 0.04098, "high": 0.04105, "low": 0.04098, "close": 0.04105, "volume": 459.0, "quote_volume": 18.82494, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 8.8668}, {"ts": 1772843160000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843220000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843280000, "open": 0.04105, "high": 0.04107, "low": 0.04105, "close": 0.04107, "volume": 9553.0, "quote_volume": 392.31475, "trades": 14, "taker_buy_volume": 9553.0, "taker_buy_quote": 392.31475}, {"ts": 1772843340000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843400000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843460000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843520000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843580000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843640000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843700000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 445.0, "quote_volume": 18.2717, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 18.2717}, {"ts": 1772843760000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843820000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843880000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843940000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 342.0, "quote_volume": 14.0391, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.0391}, {"ts": 1772844000000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 255.0, "quote_volume": 10.4448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844120000, "open": 0.04105, "high": 0.04109, "low": 0.04103, "close": 0.04104, "volume": 10341.0, "quote_volume": 424.4548, "trades": 11, "taker_buy_volume": 2858.0, "taker_buy_quote": 117.38878}, {"ts": 1772844180000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 300.0, "quote_volume": 12.3, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.3}, {"ts": 1772844360000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 266.0, "quote_volume": 10.906, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.906}, {"ts": 1772844420000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 908.0, "quote_volume": 37.228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844480000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 8126.0, "quote_volume": 333.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844600000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 417.0, "quote_volume": 17.097, "trades": 1, "taker_buy_volume": 417.0, "taker_buy_quote": 17.097}, {"ts": 1772844720000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 284.0, "quote_volume": 11.644, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 11.644}, {"ts": 1772844780000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844900000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845020000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 533.0, "quote_volume": 21.853, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 21.853}, {"ts": 1772845080000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 250.0, "quote_volume": 10.25, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.25}, {"ts": 1772845140000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845200000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 333.0, "quote_volume": 13.653, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 13.653}, {"ts": 1772845260000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 317.0, "quote_volume": 12.997, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 12.997}, {"ts": 1772845320000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 552.0, "quote_volume": 22.632, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 22.632}, {"ts": 1772845440000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845560000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845680000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845740000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845860000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845920000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1489.0, "quote_volume": 60.9001, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845980000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 244.0, "quote_volume": 9.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846040000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 0.04085, "high": 0.04085, "low": 0.04081, "close": 0.04081, "volume": 1156.0, "quote_volume": 47.19453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846220000, "open": 0.04084, "high": 0.04084, "low": 0.04083, "close": 0.04083, "volume": 3708.0, "quote_volume": 151.42536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846400000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846460000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.04089, "high": 0.0409, "low": 0.04089, "close": 0.0409, "volume": 5809.0, "quote_volume": 237.56901, "trades": 7, "taker_buy_volume": 5809.0, "taker_buy_quote": 237.56901}, {"ts": 1772846580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846700000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846820000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847000000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847120000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 634.0, "quote_volume": 25.9306, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 25.9306}, {"ts": 1772847180000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 317.0, "quote_volume": 12.9653, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 12.9653}, {"ts": 1772847300000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 10213.0, "quote_volume": 417.7117, "trades": 4, "taker_buy_volume": 10213.0, "taker_buy_quote": 417.7117}, {"ts": 1772847360000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 271.0, "quote_volume": 11.09203, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.09203}, {"ts": 1772847420000, "open": 0.04093, "high": 0.04101, "low": 0.04093, "close": 0.04101, "volume": 13281.0, "quote_volume": 544.23879, "trades": 18, "taker_buy_volume": 13281.0, "taker_buy_quote": 544.23879}, {"ts": 1772847480000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 582.0, "quote_volume": 23.86782, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 23.86782}, {"ts": 1772847540000, "open": 0.04093, "high": 0.04093, "low": 0.04092, "close": 0.04092, "volume": 2200.0, "quote_volume": 90.02696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847600000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 283.0, "quote_volume": 11.60583, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.60583}, {"ts": 1772847660000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 258.0, "quote_volume": 10.56252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 666.0, "quote_volume": 27.31266, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 27.31266}, {"ts": 1772847840000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 266.0, "quote_volume": 10.906, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.906}, {"ts": 1772847900000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 616.0, "quote_volume": 25.256, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 25.256}, {"ts": 1772848020000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 567.0, "quote_volume": 23.21865, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 23.21865}, {"ts": 1772848200000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 462.0, "quote_volume": 18.9189, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 18.9189}, {"ts": 1772848260000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 1331.0, "quote_volume": 54.50445, "trades": 4, "taker_buy_volume": 1331.0, "taker_buy_quote": 54.50445}, {"ts": 1772848320000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 300.0, "quote_volume": 12.3, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.3}, {"ts": 1772848380000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 233.0, "quote_volume": 9.55766, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.55766}, {"ts": 1772848500000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 600.0, "quote_volume": 24.612, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 24.612}, {"ts": 1772848560000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 266.0, "quote_volume": 10.906, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.906}, {"ts": 1772848680000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848740000, "open": 0.04094, "high": 0.04094, "low": 0.0409, "close": 0.0409, "volume": 3563.0, "quote_volume": 145.74238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848800000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 738.0, "quote_volume": 30.2211, "trades": 3, "taker_buy_volume": 738.0, "taker_buy_quote": 30.2211}, {"ts": 1772848860000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848980000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 637.0, "quote_volume": 26.08515, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 26.08515}, {"ts": 1772849040000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849100000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 896.0, "quote_volume": 36.61056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849160000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 663.0, "quote_volume": 27.14985, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 27.14985}, {"ts": 1772849220000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 274.0, "quote_volume": 11.2203, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.2203}, {"ts": 1772849280000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849340000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 534.0, "quote_volume": 21.8673, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 21.8673}, {"ts": 1772849400000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849460000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849520000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 625.0, "quote_volume": 25.59375, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 25.59375}, {"ts": 1772849580000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 495.0, "quote_volume": 20.2653, "trades": 3, "taker_buy_volume": 495.0, "taker_buy_quote": 20.2653}, {"ts": 1772849760000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 354.0, "quote_volume": 14.49276, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 14.49276}, {"ts": 1772849820000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 599.0, "quote_volume": 24.52306, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 24.52306}, {"ts": 1772849940000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.04094, "high": 0.04094, "low": 0.04086, "close": 0.04086, "volume": 687.0, "quote_volume": 28.09858, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 14.20618}, {"ts": 1772850060000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 339.0, "quote_volume": 13.87866, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 13.87866}, {"ts": 1772850120000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850180000, "open": 0.04094, "high": 0.04094, "low": 0.04092, "close": 0.04092, "volume": 1641.0, "quote_volume": 67.17582, "trades": 4, "taker_buy_volume": 1641.0, "taker_buy_quote": 67.17582}, {"ts": 1772850240000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850300000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 262.0, "quote_volume": 10.72366, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 10.72366}, {"ts": 1772850360000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 355.0, "quote_volume": 14.5195, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 14.5195}, {"ts": 1772850420000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 267.0, "quote_volume": 10.9203, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 10.9203}, {"ts": 1772850540000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 2477.0, "quote_volume": 101.3093, "trades": 3, "taker_buy_volume": 2477.0, "taker_buy_quote": 101.3093}, {"ts": 1772850600000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 10107.0, "quote_volume": 413.3763, "trades": 6, "taker_buy_volume": 10107.0, "taker_buy_quote": 413.3763}, {"ts": 1772850720000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1363.0, "quote_volume": 55.7467, "trades": 3, "taker_buy_volume": 1363.0, "taker_buy_quote": 55.7467}, {"ts": 1772850780000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 2194.0, "quote_volume": 89.7346, "trades": 4, "taker_buy_volume": 2194.0, "taker_buy_quote": 89.7346}, {"ts": 1772850840000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 316.0, "quote_volume": 12.9244, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 12.9244}, {"ts": 1772850900000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 2177.0, "quote_volume": 89.0393, "trades": 4, "taker_buy_volume": 2177.0, "taker_buy_quote": 89.0393}, {"ts": 1772850960000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 5464.0, "quote_volume": 223.4776, "trades": 9, "taker_buy_volume": 5464.0, "taker_buy_quote": 223.4776}, {"ts": 1772851020000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1096.0, "quote_volume": 44.8264, "trades": 2, "taker_buy_volume": 1096.0, "taker_buy_quote": 44.8264}, {"ts": 1772851140000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 3724.0, "quote_volume": 152.3116, "trades": 7, "taker_buy_volume": 3724.0, "taker_buy_quote": 152.3116}, {"ts": 1772851200000, "open": 0.0409, "high": 0.04098, "low": 0.0409, "close": 0.04098, "volume": 2561.0, "quote_volume": 104.85626, "trades": 15, "taker_buy_volume": 2561.0, "taker_buy_quote": 104.85626}, {"ts": 1772851260000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851380000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 233.0, "quote_volume": 9.54135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851440000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 517.0, "quote_volume": 21.19183, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 21.19183}, {"ts": 1772851500000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 582.0, "quote_volume": 23.85618, "trades": 3, "taker_buy_volume": 582.0, "taker_buy_quote": 23.85618}, {"ts": 1772851620000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851680000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 332.0, "quote_volume": 13.60868, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.60868}, {"ts": 1772851740000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 233.0, "quote_volume": 9.55067, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.55067}, {"ts": 1772851800000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 402.0, "quote_volume": 16.47798, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 16.47798}, {"ts": 1772851920000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 549.0, "quote_volume": 22.50351, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 22.50351}, {"ts": 1772851980000, "open": 0.041, "high": 0.04109, "low": 0.04099, "close": 0.04109, "volume": 3186.0, "quote_volume": 130.68562, "trades": 17, "taker_buy_volume": 2508.0, "taker_buy_quote": 102.88762}, {"ts": 1772852040000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 565.0, "quote_volume": 23.1876, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 23.1876}, {"ts": 1772852160000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 730.0, "quote_volume": 29.9592, "trades": 2, "taker_buy_volume": 730.0, "taker_buy_quote": 29.9592}, {"ts": 1772852220000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852280000, "open": 0.04104, "high": 0.0411, "low": 0.04104, "close": 0.04107, "volume": 2130.0, "quote_volume": 87.43977, "trades": 7, "taker_buy_volume": 2130.0, "taker_buy_quote": 87.43977}, {"ts": 1772852340000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 233.0, "quote_volume": 9.56931, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.56931}, {"ts": 1772852400000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852460000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 233.0, "quote_volume": 9.56931, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.56931}, {"ts": 1772852520000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 549.0, "quote_volume": 22.54743, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 22.54743}, {"ts": 1772852580000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.04104, "high": 0.04107, "low": 0.04104, "close": 0.04107, "volume": 1102.0, "quote_volume": 45.24258, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 22.5885}, {"ts": 1772852760000, "open": 0.04107, "high": 0.04107, "low": 0.04101, "close": 0.04104, "volume": 3040.0, "quote_volume": 124.72617, "trades": 5, "taker_buy_volume": 332.0, "taker_buy_quote": 13.63524}, {"ts": 1772852820000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852880000, "open": 0.04107, "high": 0.04107, "low": 0.04104, "close": 0.04107, "volume": 745.0, "quote_volume": 30.59079, "trades": 3, "taker_buy_volume": 533.0, "taker_buy_quote": 21.89031}, {"ts": 1772852940000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853000000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 333.0, "quote_volume": 13.67631, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 13.67631}, {"ts": 1772853060000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 233.0, "quote_volume": 9.56931, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.56931}, {"ts": 1772853120000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853180000, "open": 0.04107, "high": 0.04118, "low": 0.04107, "close": 0.0411, "volume": 5045.0, "quote_volume": 207.55372, "trades": 13, "taker_buy_volume": 4006.0, "taker_buy_quote": 164.83234}, {"ts": 1772853240000, "open": 0.04122, "high": 0.04126, "low": 0.0412, "close": 0.04126, "volume": 4859.0, "quote_volume": 200.45788, "trades": 7, "taker_buy_volume": 4859.0, "taker_buy_quote": 200.45788}, {"ts": 1772853300000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853360000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853420000, "open": 0.04126, "high": 0.04128, "low": 0.04117, "close": 0.04117, "volume": 1009.0, "quote_volume": 41.56811, "trades": 4, "taker_buy_volume": 597.0, "taker_buy_quote": 24.60607}, {"ts": 1772853480000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853540000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853600000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853660000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 2000.0, "quote_volume": 82.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853840000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853900000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854020000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854080000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854140000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.0411, "high": 0.0411, "low": 0.04104, "close": 0.04104, "volume": 9659.0, "quote_volume": 396.41994, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 9.9873}, {"ts": 1772854260000, "open": 0.04106, "high": 0.04107, "low": 0.04105, "close": 0.04105, "volume": 543.0, "quote_volume": 22.2932, "trades": 4, "taker_buy_volume": 543.0, "taker_buy_quote": 22.2932}, {"ts": 1772854320000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854380000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854440000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 601.0, "quote_volume": 24.66504, "trades": 3, "taker_buy_volume": 601.0, "taker_buy_quote": 24.66504}, {"ts": 1772854500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 293.0, "quote_volume": 12.013, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 12.013}, {"ts": 1772854560000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 246.0, "quote_volume": 10.10322, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 10.10322}, {"ts": 1772854620000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 326.0, "quote_volume": 13.38882, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 13.38882}, {"ts": 1772854680000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854740000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 224.0, "quote_volume": 9.1952, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 9.1952}, {"ts": 1772854800000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 574.0, "quote_volume": 23.5627, "trades": 3, "taker_buy_volume": 574.0, "taker_buy_quote": 23.5627}, {"ts": 1772854860000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854920000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 270.0, "quote_volume": 11.07, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.07}, {"ts": 1772854980000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 543.0, "quote_volume": 22.263, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 22.263}, {"ts": 1772855040000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855100000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855160000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 517.0, "quote_volume": 21.197, "trades": 2, "taker_buy_volume": 517.0, "taker_buy_quote": 21.197}, {"ts": 1772855220000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855280000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.041, "high": 0.04106, "low": 0.041, "close": 0.04106, "volume": 555.0, "quote_volume": 22.75638, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 22.75638}, {"ts": 1772855400000, "open": 0.04106, "high": 0.04106, "low": 0.04094, "close": 0.04094, "volume": 1202.0, "quote_volume": 49.28384, "trades": 8, "taker_buy_volume": 573.0, "taker_buy_quote": 23.52738}, {"ts": 1772855460000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 127.0, "quote_volume": 5.19938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 252.0, "quote_volume": 10.34712, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.34712}, {"ts": 1772855580000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 292.0, "quote_volume": 11.9866, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.9866}, {"ts": 1772855640000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855700000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 299.0, "quote_volume": 12.26797, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.26797}, {"ts": 1772855760000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 231.0, "quote_volume": 9.471, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 9.471}, {"ts": 1772855820000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.041, "high": 0.04106, "low": 0.041, "close": 0.04106, "volume": 634.0, "quote_volume": 26.01383, "trades": 3, "taker_buy_volume": 634.0, "taker_buy_quote": 26.01383}, {"ts": 1772855940000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856060000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 562.0, "quote_volume": 23.03638, "trades": 4, "taker_buy_volume": 562.0, "taker_buy_quote": 23.03638}, {"ts": 1772856120000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 286.0, "quote_volume": 11.72314, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 11.72314}, {"ts": 1772856180000, "open": 0.04089, "high": 0.04089, "low": 0.04079, "close": 0.04082, "volume": 62742.0, "quote_volume": 2560.26982, "trades": 19, "taker_buy_volume": 8389.0, "taker_buy_quote": 342.29198}, {"ts": 1772856240000, "open": 0.04082, "high": 0.04083, "low": 0.04078, "close": 0.04079, "volume": 8423.0, "quote_volume": 343.80736, "trades": 28, "taker_buy_volume": 8177.0, "taker_buy_quote": 333.77548}, {"ts": 1772856300000, "open": 0.04079, "high": 0.04084, "low": 0.04079, "close": 0.04084, "volume": 927.0, "quote_volume": 37.81908, "trades": 4, "taker_buy_volume": 927.0, "taker_buy_quote": 37.81908}, {"ts": 1772856360000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 266.0, "quote_volume": 10.87408, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 10.87408}, {"ts": 1772856420000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 299.0, "quote_volume": 12.22013, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.22013}, {"ts": 1772856480000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856540000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 332.0, "quote_volume": 13.56884, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.56884}, {"ts": 1772856600000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 725.0, "quote_volume": 29.57275, "trades": 4, "taker_buy_volume": 725.0, "taker_buy_quote": 29.57275}, {"ts": 1772856660000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856720000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 266.0, "quote_volume": 10.85812, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.85812}, {"ts": 1772856780000, "open": 0.04082, "high": 0.04087, "low": 0.04082, "close": 0.04087, "volume": 616.0, "quote_volume": 25.16222, "trades": 4, "taker_buy_volume": 616.0, "taker_buy_quote": 25.16222}, {"ts": 1772856840000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856900000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856960000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 199.0, "quote_volume": 8.13313, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.13313}, {"ts": 1772857020000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857080000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857140000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857200000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 217.0, "quote_volume": 8.86879, "trades": 2, "taker_buy_volume": 217.0, "taker_buy_quote": 8.86879}, {"ts": 1772857320000, "open": 0.04087, "high": 0.04091, "low": 0.04087, "close": 0.04091, "volume": 514.0, "quote_volume": 21.01646, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 21.01646}, {"ts": 1772857380000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857440000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 333.0, "quote_volume": 13.62303, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.62303}, {"ts": 1772857500000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857620000, "open": 0.04085, "high": 0.04085, "low": 0.04082, "close": 0.04085, "volume": 3071.0, "quote_volume": 125.41111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.04085, "high": 0.04085, "low": 0.04084, "close": 0.04084, "volume": 2892.0, "quote_volume": 118.11774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857860000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 360.0, "quote_volume": 14.7276, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 14.7276}, {"ts": 1772857920000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 687.0, "quote_volume": 28.11891, "trades": 1, "taker_buy_volume": 687.0, "taker_buy_quote": 28.11891}, {"ts": 1772857980000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 1370.0, "quote_volume": 56.0741, "trades": 3, "taker_buy_volume": 1370.0, "taker_buy_quote": 56.0741}, {"ts": 1772858040000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 618.0, "quote_volume": 25.29474, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 25.29474}, {"ts": 1772858100000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 531.0, "quote_volume": 21.73383, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 21.73383}, {"ts": 1772858160000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858220000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858280000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858340000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 199.0, "quote_volume": 8.16099, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.16099}, {"ts": 1772858400000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 532.0, "quote_volume": 21.81732, "trades": 4, "taker_buy_volume": 532.0, "taker_buy_quote": 21.81732}, {"ts": 1772858460000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.04109, "high": 0.04109, "low": 0.041, "close": 0.04108, "volume": 788.0, "quote_volume": 32.36281, "trades": 6, "taker_buy_volume": 652.0, "taker_buy_quote": 26.78681}, {"ts": 1772858640000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 264.0, "quote_volume": 10.84248, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 10.84248}, {"ts": 1772858760000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858820000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859060000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859120000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859180000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859240000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859360000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 315.0, "quote_volume": 12.9339, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 12.9339}, {"ts": 1772859420000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 348.0, "quote_volume": 14.28888, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.28888}, {"ts": 1772859540000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 265.0, "quote_volume": 10.87825, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 10.87825}, {"ts": 1772859600000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 216.0, "quote_volume": 8.8668, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 8.8668}, {"ts": 1772859720000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859900000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859960000, "open": 0.04097, "high": 0.04098, "low": 0.04097, "close": 0.04098, "volume": 546.0, "quote_volume": 22.37195, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 9.54834}, {"ts": 1772860020000, "open": 0.04096, "high": 0.04096, "low": 0.04094, "close": 0.04096, "volume": 943.0, "quote_volume": 38.62076, "trades": 5, "taker_buy_volume": 717.0, "taker_buy_quote": 29.36832}, {"ts": 1772860080000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 315.0, "quote_volume": 12.93075, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.93075}, {"ts": 1772860200000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 348.0, "quote_volume": 14.28192, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 14.28192}, {"ts": 1772860260000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 614.0, "quote_volume": 25.14944, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 25.14944}, {"ts": 1772860380000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860440000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 332.0, "quote_volume": 13.59872, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 13.59872}, {"ts": 1772860500000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 233.0, "quote_volume": 9.54368, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.54368}, {"ts": 1772860560000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860620000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 282.0, "quote_volume": 11.55072, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 11.55072}, {"ts": 1772860680000, "open": 0.04096, "high": 0.04099, "low": 0.04096, "close": 0.04099, "volume": 580.0, "quote_volume": 23.76574, "trades": 4, "taker_buy_volume": 580.0, "taker_buy_quote": 23.76574}, {"ts": 1772860740000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 315.0, "quote_volume": 12.9087, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 12.9087}, {"ts": 1772860860000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 299.0, "quote_volume": 12.25003, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.25003}, {"ts": 1772860920000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 268.0, "quote_volume": 10.97996, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 10.97996}, {"ts": 1772860980000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 662.0, "quote_volume": 27.1751, "trades": 2, "taker_buy_volume": 662.0, "taker_buy_quote": 27.1751}, {"ts": 1772861040000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.04104, "high": 0.04105, "low": 0.04104, "close": 0.04105, "volume": 883.0, "quote_volume": 36.24063, "trades": 5, "taker_buy_volume": 883.0, "taker_buy_quote": 36.24063}, {"ts": 1772861220000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 249.0, "quote_volume": 10.22145, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.22145}, {"ts": 1772861280000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 613.0, "quote_volume": 25.16365, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 25.16365}, {"ts": 1772861400000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861460000, "open": 0.04096, "high": 0.041, "low": 0.04096, "close": 0.04099, "volume": 751.0, "quote_volume": 30.77167, "trades": 5, "taker_buy_volume": 751.0, "taker_buy_quote": 30.77167}, {"ts": 1772861520000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 299.0, "quote_volume": 12.25302, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.25302}, {"ts": 1772861580000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 531.0, "quote_volume": 21.75507, "trades": 4, "taker_buy_volume": 531.0, "taker_buy_quote": 21.75507}, {"ts": 1772861700000, "open": 0.04099, "high": 0.04099, "low": 0.04098, "close": 0.04098, "volume": 564.0, "quote_volume": 23.11604, "trades": 3, "taker_buy_volume": 564.0, "taker_buy_quote": 23.11604}, {"ts": 1772861760000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 232.0, "quote_volume": 9.50504, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.50504}, {"ts": 1772861880000, "open": 0.04097, "high": 0.041, "low": 0.04097, "close": 0.041, "volume": 266.0, "quote_volume": 10.89808, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 10.89808}, {"ts": 1772861940000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.04099, "high": 0.04099, "low": 0.04098, "close": 0.04098, "volume": 548.0, "quote_volume": 22.46003, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 22.46003}, {"ts": 1772862060000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.04098, "high": 0.04104, "low": 0.04094, "close": 0.04094, "volume": 1978.0, "quote_volume": 80.9955, "trades": 4, "taker_buy_volume": 349.0, "taker_buy_quote": 14.30424}, {"ts": 1772862180000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 348.0, "quote_volume": 14.27844, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 14.27844}, {"ts": 1772862240000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.041, "high": 0.041, "low": 0.04096, "close": 0.04099, "volume": 1001.0, "quote_volume": 41.02183, "trades": 7, "taker_buy_volume": 1001.0, "taker_buy_quote": 41.02183}, {"ts": 1772862360000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862420000, "open": 0.04098, "high": 0.04103, "low": 0.04098, "close": 0.04103, "volume": 299.0, "quote_volume": 12.25357, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.25357}, {"ts": 1772862480000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 233.0, "quote_volume": 9.54601, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.54601}, {"ts": 1772862540000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.04097, "high": 0.04103, "low": 0.04097, "close": 0.04097, "volume": 910.0, "quote_volume": 37.2872, "trades": 5, "taker_buy_volume": 910.0, "taker_buy_quote": 37.2872}, {"ts": 1772862660000, "open": 0.04101, "high": 0.04101, "low": 0.04099, "close": 0.04099, "volume": 1293.0, "quote_volume": 53.00571, "trades": 2, "taker_buy_volume": 1293.0, "taker_buy_quote": 53.00571}, {"ts": 1772862720000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 298.0, "quote_volume": 12.20906, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.20906}, {"ts": 1772862780000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 647.0, "quote_volume": 26.527, "trades": 2, "taker_buy_volume": 647.0, "taker_buy_quote": 26.527}, {"ts": 1772862840000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 252.0, "quote_volume": 10.32444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862900000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862960000, "open": 0.04098, "high": 0.04098, "low": 0.04094, "close": 0.04098, "volume": 7240.0, "quote_volume": 296.56076, "trades": 11, "taker_buy_volume": 6317.0, "taker_buy_quote": 258.75468}, {"ts": 1772863020000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 349.0, "quote_volume": 14.29853, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 14.29853}, {"ts": 1772863080000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 341.0, "quote_volume": 13.96054, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.96054}, {"ts": 1772863140000, "open": 0.04095, "high": 0.04101, "low": 0.04095, "close": 0.04101, "volume": 1747.0, "quote_volume": 71.59143, "trades": 6, "taker_buy_volume": 1747.0, "taker_buy_quote": 71.59143}, {"ts": 1772863200000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863260000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 265.0, "quote_volume": 10.8544, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.8544}, {"ts": 1772863320000, "open": 0.04096, "high": 0.041, "low": 0.04096, "close": 0.041, "volume": 2037.0, "quote_volume": 83.49412, "trades": 5, "taker_buy_volume": 2037.0, "taker_buy_quote": 83.49412}, {"ts": 1772863380000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863440000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 216.0, "quote_volume": 8.84952, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 8.84952}, {"ts": 1772863500000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 254.0, "quote_volume": 10.40384, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.40384}, {"ts": 1772863560000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 862.0, "quote_volume": 35.2989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863620000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 333.0, "quote_volume": 13.63302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863680000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863740000, "open": 0.04092, "high": 0.04093, "low": 0.04092, "close": 0.04093, "volume": 1806.0, "quote_volume": 73.91643, "trades": 3, "taker_buy_volume": 1491.0, "taker_buy_quote": 61.02663}, {"ts": 1772863800000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 549.0, "quote_volume": 22.45959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.04091, "high": 0.04091, "low": 0.0409, "close": 0.0409, "volume": 2495.0, "quote_volume": 102.05932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863920000, "open": 0.0409, "high": 0.0409, "low": 0.04089, "close": 0.04089, "volume": 548.0, "quote_volume": 22.41034, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 10.7158}, {"ts": 1772863980000, "open": 0.04089, "high": 0.04091, "low": 0.04089, "close": 0.04089, "volume": 1443.0, "quote_volume": 59.01229, "trades": 4, "taker_buy_volume": 401.0, "taker_buy_quote": 16.40491}, {"ts": 1772864040000, "open": 0.04089, "high": 0.04089, "low": 0.04087, "close": 0.04087, "volume": 2070.0, "quote_volume": 84.62589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 398.0, "quote_volume": 16.2782, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 16.2782}, {"ts": 1772864160000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 556.0, "quote_volume": 22.72928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.04087, "high": 0.0409, "low": 0.04087, "close": 0.0409, "volume": 3804.0, "quote_volume": 155.54569, "trades": 7, "taker_buy_volume": 3476.0, "taker_buy_quote": 142.14033}, {"ts": 1772864280000, "open": 0.04095, "high": 0.04096, "low": 0.04095, "close": 0.04096, "volume": 597.0, "quote_volume": 24.45047, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 24.45047}, {"ts": 1772864340000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 338.0, "quote_volume": 13.81744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.04085, "high": 0.04085, "low": 0.04084, "close": 0.04084, "volume": 1508.0, "quote_volume": 61.593, "trades": 5, "taker_buy_volume": 1229.0, "taker_buy_quote": 50.19585}, {"ts": 1772864460000, "open": 0.04086, "high": 0.04087, "low": 0.04086, "close": 0.04087, "volume": 588.0, "quote_volume": 24.02873, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 24.02873}, {"ts": 1772864520000, "open": 0.04086, "high": 0.04086, "low": 0.04085, "close": 0.04085, "volume": 622.0, "quote_volume": 25.41169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.04087, "high": 0.04088, "low": 0.04087, "close": 0.04088, "volume": 872.0, "quote_volume": 35.64163, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 35.64163}, {"ts": 1772864640000, "open": 0.04086, "high": 0.04086, "low": 0.04085, "close": 0.04085, "volume": 758.0, "quote_volume": 30.96933, "trades": 3, "taker_buy_volume": 503.0, "taker_buy_quote": 20.55258}, {"ts": 1772864700000, "open": 0.04085, "high": 0.04085, "low": 0.04084, "close": 0.04085, "volume": 1495.0, "quote_volume": 61.06813, "trades": 4, "taker_buy_volume": 899.0, "taker_buy_quote": 36.72415}, {"ts": 1772864760000, "open": 0.04084, "high": 0.04085, "low": 0.04084, "close": 0.04085, "volume": 868.0, "quote_volume": 35.45497, "trades": 4, "taker_buy_volume": 868.0, "taker_buy_quote": 35.45497}, {"ts": 1772864820000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 283.0, "quote_volume": 11.56621, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 11.56621}, {"ts": 1772864880000, "open": 0.04081, "high": 0.04084, "low": 0.0408, "close": 0.04084, "volume": 5135.0, "quote_volume": 209.69483, "trades": 4, "taker_buy_volume": 4606.0, "taker_buy_quote": 188.10904}, {"ts": 1772864940000, "open": 0.04081, "high": 0.04083, "low": 0.04081, "close": 0.04083, "volume": 606.0, "quote_volume": 24.73684, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 12.20817}, {"ts": 1772865000000, "open": 0.04083, "high": 0.04084, "low": 0.04083, "close": 0.04084, "volume": 565.0, "quote_volume": 23.07161, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 23.07161}, {"ts": 1772865060000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 549.0, "quote_volume": 22.3992, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 22.3992}, {"ts": 1772865240000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865300000, "open": 0.04078, "high": 0.04078, "low": 0.04074, "close": 0.04076, "volume": 13479.0, "quote_volume": 549.26823, "trades": 7, "taker_buy_volume": 776.0, "taker_buy_quote": 31.61948}, {"ts": 1772865360000, "open": 0.04079, "high": 0.04079, "low": 0.04075, "close": 0.04077, "volume": 1712.0, "quote_volume": 69.78398, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 27.15948}, {"ts": 1772865420000, "open": 0.04077, "high": 0.04077, "low": 0.04074, "close": 0.04076, "volume": 3069.0, "quote_volume": 125.06967, "trades": 5, "taker_buy_volume": 610.0, "taker_buy_quote": 24.86626}, {"ts": 1772865480000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 1854.0, "quote_volume": 75.53196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.04076, "high": 0.04082, "low": 0.04076, "close": 0.04082, "volume": 697.0, "quote_volume": 28.43066, "trades": 2, "taker_buy_volume": 697.0, "taker_buy_quote": 28.43066}, {"ts": 1772865600000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 499.0, "quote_volume": 20.35421, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 20.35421}, {"ts": 1772865660000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 332.0, "quote_volume": 13.54228, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 13.54228}, {"ts": 1772865720000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 275.0, "quote_volume": 11.2145, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.2145}, {"ts": 1772865780000, "open": 0.04078, "high": 0.04081, "low": 0.04078, "close": 0.04081, "volume": 599.0, "quote_volume": 24.43598, "trades": 3, "taker_buy_volume": 599.0, "taker_buy_quote": 24.43598}, {"ts": 1772865840000, "open": 0.04081, "high": 0.04081, "low": 0.0408, "close": 0.04081, "volume": 671.0, "quote_volume": 27.38188, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 10.2025}, {"ts": 1772865900000, "open": 0.04082, "high": 0.04084, "low": 0.04081, "close": 0.04081, "volume": 773.0, "quote_volume": 31.55222, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 15.88118}, {"ts": 1772865960000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 516.0, "quote_volume": 21.06828, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 21.06828}, {"ts": 1772866020000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 1899.0, "quote_volume": 77.49819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.04082, "high": 0.04083, "low": 0.0408, "close": 0.04083, "volume": 951.0, "quote_volume": 38.81488, "trades": 4, "taker_buy_volume": 525.0, "taker_buy_quote": 21.43316}, {"ts": 1772866140000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 557.0, "quote_volume": 22.73674, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 22.73674}, {"ts": 1772866200000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 6764.0, "quote_volume": 275.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866260000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 333.0, "quote_volume": 13.57641, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.57641}, {"ts": 1772866320000, "open": 0.04077, "high": 0.0408, "low": 0.04077, "close": 0.0408, "volume": 843.0, "quote_volume": 34.37607, "trades": 3, "taker_buy_volume": 843.0, "taker_buy_quote": 34.37607}, {"ts": 1772866380000, "open": 0.04074, "high": 0.0408, "low": 0.04074, "close": 0.04076, "volume": 13471.0, "quote_volume": 549.25124, "trades": 7, "taker_buy_volume": 10090.0, "taker_buy_quote": 411.5093}, {"ts": 1772866440000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 334.0, "quote_volume": 13.62386, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 13.62386}, {"ts": 1772866500000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 266.0, "quote_volume": 10.84216, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.84216}, {"ts": 1772866560000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 301.0, "quote_volume": 12.26876, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.26876}, {"ts": 1772866680000, "open": 0.04075, "high": 0.04075, "low": 0.04073, "close": 0.04073, "volume": 1283.0, "quote_volume": 52.27015, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 24.64165}, {"ts": 1772866740000, "open": 0.0407, "high": 0.04072, "low": 0.0407, "close": 0.04072, "volume": 6731.0, "quote_volume": 274.03986, "trades": 5, "taker_buy_volume": 6127.0, "taker_buy_quote": 249.45706}, {"ts": 1772866800000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 1865.0, "quote_volume": 75.9055, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 13.1868}, {"ts": 1772866860000, "open": 0.04069, "high": 0.04069, "low": 0.04068, "close": 0.04068, "volume": 6685.0, "quote_volume": 272.00592, "trades": 7, "taker_buy_volume": 673.0, "taker_buy_quote": 27.37764}, {"ts": 1772866920000, "open": 0.0407, "high": 0.04075, "low": 0.0407, "close": 0.04075, "volume": 8243.0, "quote_volume": 335.65523, "trades": 21, "taker_buy_volume": 8243.0, "taker_buy_quote": 335.65523}, {"ts": 1772866980000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867040000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 233.0, "quote_volume": 9.47611, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.47611}, {"ts": 1772867100000, "open": 0.04066, "high": 0.04071, "low": 0.04066, "close": 0.04071, "volume": 299.0, "quote_volume": 12.15784, "trades": 2, "taker_buy_volume": 299.0, "taker_buy_quote": 12.15784}, {"ts": 1772867160000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 243.0, "quote_volume": 9.87552, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 9.87552}, {"ts": 1772867220000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 618.0, "quote_volume": 25.11552, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 25.11552}, {"ts": 1772867280000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 352.0, "quote_volume": 14.31232, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.31232}, {"ts": 1772867340000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867400000, "open": 0.04063, "high": 0.04066, "low": 0.04063, "close": 0.04066, "volume": 2984.0, "quote_volume": 121.31894, "trades": 4, "taker_buy_volume": 2984.0, "taker_buy_quote": 121.31894}, {"ts": 1772867460000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867520000, "open": 0.04069, "high": 0.0407, "low": 0.04069, "close": 0.0407, "volume": 712.0, "quote_volume": 28.97492, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 14.16012}, {"ts": 1772867580000, "open": 0.04073, "high": 0.04073, "low": 0.0407, "close": 0.0407, "volume": 588.0, "quote_volume": 23.94021, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 23.94021}, {"ts": 1772867640000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 280.0, "quote_volume": 11.3848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867700000, "open": 0.04066, "high": 0.04067, "low": 0.04066, "close": 0.04067, "volume": 622.0, "quote_volume": 25.29317, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 10.77755}, {"ts": 1772867760000, "open": 0.04067, "high": 0.04067, "low": 0.04066, "close": 0.04066, "volume": 563.0, "quote_volume": 22.89421, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 10.69621}, {"ts": 1772867820000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867880000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 334.0, "quote_volume": 13.58378, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 13.58378}, {"ts": 1772867940000, "open": 0.04067, "high": 0.04068, "low": 0.04066, "close": 0.04066, "volume": 649.0, "quote_volume": 26.39292, "trades": 4, "taker_buy_volume": 649.0, "taker_buy_quote": 26.39292}, {"ts": 1772868000000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868060000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868120000, "open": 0.04066, "high": 0.04067, "low": 0.04066, "close": 0.04067, "volume": 530.0, "quote_volume": 21.55242, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 21.55242}, {"ts": 1772868180000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 2958.0, "quote_volume": 120.30186, "trades": 3, "taker_buy_volume": 2958.0, "taker_buy_quote": 120.30186}, {"ts": 1772868240000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 2724.0, "quote_volume": 110.81232, "trades": 4, "taker_buy_volume": 2724.0, "taker_buy_quote": 110.81232}, {"ts": 1772868300000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 581.0, "quote_volume": 23.65251, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 23.65251}, {"ts": 1772868360000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868420000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 300.0, "quote_volume": 12.216, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.216}, {"ts": 1772868480000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.04069, "high": 0.04071, "low": 0.04069, "close": 0.04071, "volume": 509.0, "quote_volume": 20.71639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.04069, "high": 0.04069, "low": 0.04065, "close": 0.04068, "volume": 13371.0, "quote_volume": 543.73898, "trades": 17, "taker_buy_volume": 3536.0, "taker_buy_quote": 143.80968}, {"ts": 1772868660000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868780000, "open": 0.04066, "high": 0.04068, "low": 0.04066, "close": 0.04068, "volume": 737.0, "quote_volume": 29.97214, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 11.63448}, {"ts": 1772868840000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 230.0, "quote_volume": 9.3518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868960000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869020000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869080000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 488.0, "quote_volume": 19.84208, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 9.47378}, {"ts": 1772869140000, "open": 0.04067, "high": 0.04068, "low": 0.04067, "close": 0.04067, "volume": 21857.0, "quote_volume": 888.95044, "trades": 10, "taker_buy_volume": 5283.0, "taker_buy_quote": 214.88586}, {"ts": 1772869200000, "open": 0.04068, "high": 0.0407, "low": 0.04068, "close": 0.0407, "volume": 867.0, "quote_volume": 35.27472, "trades": 3, "taker_buy_volume": 347.0, "taker_buy_quote": 14.11596}, {"ts": 1772869260000, "open": 0.0407, "high": 0.04073, "low": 0.0407, "close": 0.04073, "volume": 3985.0, "quote_volume": 162.25965, "trades": 5, "taker_buy_volume": 316.0, "taker_buy_quote": 12.87068}, {"ts": 1772869320000, "open": 0.04071, "high": 0.04074, "low": 0.04071, "close": 0.04071, "volume": 820.0, "quote_volume": 33.39066, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 22.31754}, {"ts": 1772869380000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869440000, "open": 0.04072, "high": 0.04074, "low": 0.04072, "close": 0.04074, "volume": 1949.0, "quote_volume": 79.39638, "trades": 3, "taker_buy_volume": 1949.0, "taker_buy_quote": 79.39638}, {"ts": 1772869500000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 316.0, "quote_volume": 12.87384, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 12.87384}, {"ts": 1772869560000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869620000, "open": 0.04074, "high": 0.04075, "low": 0.04074, "close": 0.04075, "volume": 3274.0, "quote_volume": 133.38592, "trades": 4, "taker_buy_volume": 3274.0, "taker_buy_quote": 133.38592}, {"ts": 1772869680000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 566.0, "quote_volume": 23.0645, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 23.0645}, {"ts": 1772869740000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 222.0, "quote_volume": 9.04428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869860000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 960.0, "quote_volume": 39.12, "trades": 4, "taker_buy_volume": 960.0, "taker_buy_quote": 39.12}, {"ts": 1772869920000, "open": 0.04076, "high": 0.04077, "low": 0.04076, "close": 0.04077, "volume": 478.0, "quote_volume": 19.48475, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 5.99319}, {"ts": 1772869980000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 333.0, "quote_volume": 13.57641, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.57641}, {"ts": 1772870040000, "open": 0.04077, "high": 0.04077, "low": 0.04076, "close": 0.04076, "volume": 3187.0, "quote_volume": 129.90777, "trades": 6, "taker_buy_volume": 565.0, "taker_buy_quote": 23.03505}, {"ts": 1772870100000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870220000, "open": 0.04074, "high": 0.04077, "low": 0.04074, "close": 0.04077, "volume": 1421.0, "quote_volume": 57.91897, "trades": 6, "taker_buy_volume": 1421.0, "taker_buy_quote": 57.91897}, {"ts": 1772870280000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 316.0, "quote_volume": 12.88648, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 12.88648}, {"ts": 1772870400000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 333.0, "quote_volume": 13.59639, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.59639}, {"ts": 1772870460000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870520000, "open": 0.04079, "high": 0.04083, "low": 0.04079, "close": 0.04083, "volume": 316.0, "quote_volume": 12.89036, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 12.89036}, {"ts": 1772870580000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 514.0, "quote_volume": 20.98662, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 20.98662}, {"ts": 1772870640000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870700000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 316.0, "quote_volume": 12.8928, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 12.8928}, {"ts": 1772870760000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 479.0, "quote_volume": 19.55757, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 19.55757}, {"ts": 1772870820000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870880000, "open": 0.0408, "high": 0.04083, "low": 0.0408, "close": 0.04083, "volume": 845.0, "quote_volume": 34.49337, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 34.49337}, {"ts": 1772870940000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871000000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871060000, "open": 0.04081, "high": 0.04083, "low": 0.04081, "close": 0.04083, "volume": 514.0, "quote_volume": 20.97964, "trades": 3, "taker_buy_volume": 514.0, "taker_buy_quote": 20.97964}, {"ts": 1772871120000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871300000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871360000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871420000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871480000, "open": 0.04084, "high": 0.04087, "low": 0.04084, "close": 0.04087, "volume": 2679.0, "quote_volume": 109.48161, "trades": 4, "taker_buy_volume": 2679.0, "taker_buy_quote": 109.48161}, {"ts": 1772871540000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871600000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 315.0, "quote_volume": 12.87405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871660000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871720000, "open": 0.04089, "high": 0.04094, "low": 0.04089, "close": 0.04094, "volume": 998.0, "quote_volume": 40.84192, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 40.84192}, {"ts": 1772871780000, "open": 0.04093, "high": 0.041, "low": 0.04093, "close": 0.041, "volume": 7184.0, "quote_volume": 294.38319, "trades": 27, "taker_buy_volume": 7184.0, "taker_buy_quote": 294.38319}, {"ts": 1772871840000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 293.0, "quote_volume": 12.00421, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 12.00421}, {"ts": 1772871900000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871960000, "open": 0.04093, "high": 0.04094, "low": 0.04093, "close": 0.04094, "volume": 567.0, "quote_volume": 23.20982, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 23.20982}, {"ts": 1772872020000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 253.0, "quote_volume": 10.35782, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.35782}, {"ts": 1772872080000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872140000, "open": 0.04092, "high": 0.04094, "low": 0.04092, "close": 0.04094, "volume": 504.0, "quote_volume": 20.62822, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 20.62822}, {"ts": 1772872200000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 246.0, "quote_volume": 10.07124, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 10.07124}, {"ts": 1772872260000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 325.0, "quote_volume": 13.30225, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.30225}, {"ts": 1772872320000, "open": 0.04093, "high": 0.04096, "low": 0.04093, "close": 0.04096, "volume": 532.0, "quote_volume": 21.78268, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 21.78268}, {"ts": 1772872380000, "open": 0.04096, "high": 0.04097, "low": 0.04096, "close": 0.04097, "volume": 636.0, "quote_volume": 26.05375, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 26.05375}, {"ts": 1772872440000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872560000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 815.0, "quote_volume": 33.35795, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 20.71058}, {"ts": 1772872620000, "open": 0.04095, "high": 0.04096, "low": 0.04095, "close": 0.04096, "volume": 847.0, "quote_volume": 34.68715, "trades": 3, "taker_buy_volume": 597.0, "taker_buy_quote": 24.44715}, {"ts": 1772872680000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872740000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 641.0, "quote_volume": 26.24895, "trades": 3, "taker_buy_volume": 641.0, "taker_buy_quote": 26.24895}, {"ts": 1772872800000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 345.0, "quote_volume": 14.1312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872920000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 506.0, "quote_volume": 20.73082, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 20.73082}, {"ts": 1772872980000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 250.0, "quote_volume": 10.2425, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.2425}, {"ts": 1772873040000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 301.0, "quote_volume": 12.33197, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.33197}, {"ts": 1772873160000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 492.0, "quote_volume": 20.15724, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 20.15724}, {"ts": 1772873220000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873280000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 232.0, "quote_volume": 9.50504, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.50504}, {"ts": 1772873340000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 561.0, "quote_volume": 22.98417, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 22.98417}, {"ts": 1772873400000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 385.0, "quote_volume": 15.77345, "trades": 3, "taker_buy_volume": 385.0, "taker_buy_quote": 15.77345}, {"ts": 1772873460000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 237.0, "quote_volume": 9.70989, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 9.70989}, {"ts": 1772873580000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 253.0, "quote_volume": 10.36541, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 10.36541}, {"ts": 1772873640000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 2769.0, "quote_volume": 113.41824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873700000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 293.0, "quote_volume": 11.99249, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 11.99249}, {"ts": 1772873760000, "open": 0.04093, "high": 0.04093, "low": 0.04083, "close": 0.04083, "volume": 26174.0, "quote_volume": 1070.31995, "trades": 15, "taker_buy_volume": 829.0, "taker_buy_quote": 33.87973}, {"ts": 1772873820000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 204.0, "quote_volume": 8.32932, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.32932}, {"ts": 1772873880000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.04083, "high": 0.04085, "low": 0.04083, "close": 0.04085, "volume": 875.0, "quote_volume": 35.73267, "trades": 3, "taker_buy_volume": 875.0, "taker_buy_quote": 35.73267}, {"ts": 1772874000000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 365.0, "quote_volume": 14.9139, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 14.9139}, {"ts": 1772874060000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.04083, "high": 0.04083, "low": 0.04082, "close": 0.04082, "volume": 492.0, "quote_volume": 20.08593, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 10.16667}, {"ts": 1772874180000, "open": 0.04082, "high": 0.04084, "low": 0.04082, "close": 0.04084, "volume": 1605.0, "quote_volume": 65.52871, "trades": 5, "taker_buy_volume": 1080.0, "taker_buy_quote": 44.09821}, {"ts": 1772874240000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874300000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 283.0, "quote_volume": 11.56055, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.56055}, {"ts": 1772874360000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 249.0, "quote_volume": 10.16916, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.16916}, {"ts": 1772874420000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 348.0, "quote_volume": 14.21232, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.21232}, {"ts": 1772874540000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 532.0, "quote_volume": 21.72688, "trades": 2, "taker_buy_volume": 532.0, "taker_buy_quote": 21.72688}, {"ts": 1772874600000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.04082, "high": 0.04085, "low": 0.04079, "close": 0.04079, "volume": 14895.0, "quote_volume": 607.80936, "trades": 16, "taker_buy_volume": 4800.0, "taker_buy_quote": 195.91367}, {"ts": 1772874720000, "open": 0.04085, "high": 0.04085, "low": 0.04083, "close": 0.04083, "volume": 562.0, "quote_volume": 22.95144, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 22.95144}, {"ts": 1772874780000, "open": 0.04086, "high": 0.04092, "low": 0.04085, "close": 0.04092, "volume": 8086.0, "quote_volume": 330.50652, "trades": 13, "taker_buy_volume": 7758.0, "taker_buy_quote": 317.10772}, {"ts": 1772874840000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 266.0, "quote_volume": 10.88472, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.88472}, {"ts": 1772874900000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 301.0, "quote_volume": 12.3109, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.3109}, {"ts": 1772874960000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 599.0, "quote_volume": 24.51108, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 24.51108}, {"ts": 1772875020000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875080000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 306.0, "quote_volume": 12.5154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 0.04089, "high": 0.04091, "low": 0.04089, "close": 0.04091, "volume": 516.0, "quote_volume": 21.10556, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 12.92756}, {"ts": 1772875200000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 256.0, "quote_volume": 10.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875260000, "open": 0.04089, "high": 0.0409, "low": 0.04089, "close": 0.0409, "volume": 944.0, "quote_volume": 38.60659, "trades": 3, "taker_buy_volume": 643.0, "taker_buy_quote": 26.2987}, {"ts": 1772875320000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 266.0, "quote_volume": 10.88472, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.88472}, {"ts": 1772875380000, "open": 0.04089, "high": 0.0409, "low": 0.04088, "close": 0.0409, "volume": 1106.0, "quote_volume": 45.22793, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 11.2066}, {"ts": 1772875440000, "open": 0.04088, "high": 0.04091, "low": 0.04088, "close": 0.04091, "volume": 1048.0, "quote_volume": 42.86228, "trades": 4, "taker_buy_volume": 486.0, "taker_buy_quote": 19.87956}, {"ts": 1772875500000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 166.0, "quote_volume": 6.79272, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.79272}, {"ts": 1772875560000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 266.0, "quote_volume": 10.8794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 285.0, "quote_volume": 11.6565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875680000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.04088, "high": 0.04089, "low": 0.04088, "close": 0.04089, "volume": 3295.0, "quote_volume": 134.70267, "trades": 4, "taker_buy_volume": 2682.0, "taker_buy_quote": 109.64323}, {"ts": 1772875800000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 2968.0, "quote_volume": 121.42088, "trades": 3, "taker_buy_volume": 2968.0, "taker_buy_quote": 121.42088}, {"ts": 1772875860000, "open": 0.04093, "high": 0.04096, "low": 0.04093, "close": 0.04096, "volume": 1525.0, "quote_volume": 62.4455, "trades": 4, "taker_buy_volume": 1525.0, "taker_buy_quote": 62.4455}, {"ts": 1772875920000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 604.0, "quote_volume": 24.73984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875980000, "open": 0.04095, "high": 0.04095, "low": 0.04094, "close": 0.04094, "volume": 3292.0, "quote_volume": 134.79823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 0.04094, "high": 0.04096, "low": 0.04094, "close": 0.04096, "volume": 998.0, "quote_volume": 40.87002, "trades": 5, "taker_buy_volume": 714.0, "taker_buy_quote": 29.24306}, {"ts": 1772876100000, "open": 0.04094, "high": 0.04099, "low": 0.04094, "close": 0.04099, "volume": 1441.0, "quote_volume": 59.05069, "trades": 3, "taker_buy_volume": 1441.0, "taker_buy_quote": 59.05069}, {"ts": 1772876160000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876220000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 476.0, "quote_volume": 19.4922, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.4922}, {"ts": 1772876400000, "open": 0.04095, "high": 0.041, "low": 0.04095, "close": 0.041, "volume": 2171.0, "quote_volume": 88.91704, "trades": 10, "taker_buy_volume": 2171.0, "taker_buy_quote": 88.91704}, {"ts": 1772876460000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876520000, "open": 0.04095, "high": 0.04095, "low": 0.04094, "close": 0.04094, "volume": 4503.0, "quote_volume": 184.36828, "trades": 10, "taker_buy_volume": 4503.0, "taker_buy_quote": 184.36828}, {"ts": 1772876580000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 298.0, "quote_volume": 12.21204, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.21204}, {"ts": 1772876640000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 0.04094, "high": 0.04097, "low": 0.04093, "close": 0.04097, "volume": 498.0, "quote_volume": 20.38622, "trades": 3, "taker_buy_volume": 498.0, "taker_buy_quote": 20.38622}, {"ts": 1772876760000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876820000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 299.0, "quote_volume": 12.24106, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.24106}, {"ts": 1772876880000, "open": 0.04094, "high": 0.04094, "low": 0.04093, "close": 0.04093, "volume": 2911.0, "quote_volume": 119.14956, "trades": 3, "taker_buy_volume": 2911.0, "taker_buy_quote": 119.14956}, {"ts": 1772876940000, "open": 0.04095, "high": 0.04096, "low": 0.04095, "close": 0.04096, "volume": 1428.0, "quote_volume": 58.47898, "trades": 6, "taker_buy_volume": 1428.0, "taker_buy_quote": 58.47898}, {"ts": 1772877000000, "open": 0.04096, "high": 0.04099, "low": 0.04096, "close": 0.04099, "volume": 348.0, "quote_volume": 14.25678, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 14.25678}, {"ts": 1772877060000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 531.0, "quote_volume": 21.76569, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 21.76569}, {"ts": 1772877120000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.04095, "high": 0.04096, "low": 0.04095, "close": 0.04096, "volume": 598.0, "quote_volume": 24.49109, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 24.49109}, {"ts": 1772877300000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 266.0, "quote_volume": 10.90334, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.90334}, {"ts": 1772877360000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877420000, "open": 0.04097, "high": 0.04104, "low": 0.04097, "close": 0.04104, "volume": 647.0, "quote_volume": 26.53039, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 26.53039}, {"ts": 1772877480000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 265.0, "quote_volume": 10.8597, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.8597}, {"ts": 1772877600000, "open": 0.04097, "high": 0.04097, "low": 0.04094, "close": 0.04094, "volume": 576.0, "quote_volume": 23.5914, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.60204}, {"ts": 1772877660000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 0.04096, "high": 0.04101, "low": 0.04096, "close": 0.041, "volume": 794.0, "quote_volume": 32.54521, "trades": 3, "taker_buy_volume": 794.0, "taker_buy_quote": 32.54521}, {"ts": 1772877780000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 514.0, "quote_volume": 21.074, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 21.074}, {"ts": 1772877840000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877900000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877960000, "open": 0.04097, "high": 0.04103, "low": 0.04097, "close": 0.04101, "volume": 598.0, "quote_volume": 24.51284, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 24.51284}, {"ts": 1772878020000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878080000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878140000, "open": 0.04097, "high": 0.04102, "low": 0.04096, "close": 0.04102, "volume": 1424.0, "quote_volume": 58.36675, "trades": 5, "taker_buy_volume": 1181.0, "taker_buy_quote": 48.41347}, {"ts": 1772878200000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 332.0, "quote_volume": 13.61864, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.61864}, {"ts": 1772878260000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878320000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 249.0, "quote_volume": 10.20651, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.20651}, {"ts": 1772878380000, "open": 0.04098, "high": 0.04098, "low": 0.04096, "close": 0.04098, "volume": 841.0, "quote_volume": 34.45932, "trades": 4, "taker_buy_volume": 598.0, "taker_buy_quote": 24.50604}, {"ts": 1772878440000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878500000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.04097, "high": 0.04097, "low": 0.04095, "close": 0.04095, "volume": 5982.0, "quote_volume": 245.04447, "trades": 8, "taker_buy_volume": 798.0, "taker_buy_quote": 32.68408}, {"ts": 1772878620000, "open": 0.04096, "high": 0.04097, "low": 0.04096, "close": 0.04097, "volume": 1356.0, "quote_volume": 55.54615, "trades": 4, "taker_buy_volume": 1356.0, "taker_buy_quote": 55.54615}, {"ts": 1772878680000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878740000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 482.0, "quote_volume": 19.75236, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 19.75236}, {"ts": 1772878800000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 2636.0, "quote_volume": 107.97056, "trades": 2, "taker_buy_volume": 2636.0, "taker_buy_quote": 107.97056}, {"ts": 1772878860000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 0.04097, "high": 0.04097, "low": 0.04095, "close": 0.04095, "volume": 615.0, "quote_volume": 25.19387, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 19.70657}, {"ts": 1772878980000, "open": 0.04097, "high": 0.04097, "low": 0.04094, "close": 0.04097, "volume": 11663.0, "quote_volume": 477.52057, "trades": 6, "taker_buy_volume": 498.0, "taker_buy_quote": 20.40306}, {"ts": 1772879040000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 340.0, "quote_volume": 13.923, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 13.923}, {"ts": 1772879160000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 547.0, "quote_volume": 22.40512, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 22.40512}, {"ts": 1772879220000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 232.0, "quote_volume": 9.50504, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.50504}, {"ts": 1772879340000, "open": 0.04097, "high": 0.041, "low": 0.04097, "close": 0.041, "volume": 823.0, "quote_volume": 33.73355, "trades": 4, "taker_buy_volume": 823.0, "taker_buy_quote": 33.73355}, {"ts": 1772879400000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879460000, "open": 0.04097, "high": 0.04097, "low": 0.04094, "close": 0.04094, "volume": 459.0, "quote_volume": 18.79794, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 8.84952}, {"ts": 1772879520000, "open": 0.04096, "high": 0.04096, "low": 0.04095, "close": 0.04095, "volume": 479.0, "quote_volume": 19.61671, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 6.79936}, {"ts": 1772879580000, "open": 0.04094, "high": 0.04095, "low": 0.04094, "close": 0.04095, "volume": 2498.0, "quote_volume": 102.27526, "trades": 11, "taker_buy_volume": 2498.0, "taker_buy_quote": 102.27526}, {"ts": 1772879640000, "open": 0.04094, "high": 0.04095, "low": 0.04094, "close": 0.04095, "volume": 2378.0, "quote_volume": 97.35535, "trades": 10, "taker_buy_volume": 2378.0, "taker_buy_quote": 97.35535}, {"ts": 1772879700000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 1165.0, "quote_volume": 47.63685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879760000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 2672.0, "quote_volume": 109.33824, "trades": 2, "taker_buy_volume": 2672.0, "taker_buy_quote": 109.33824}, {"ts": 1772879820000, "open": 0.0409, "high": 0.04096, "low": 0.0409, "close": 0.04096, "volume": 3667.0, "quote_volume": 150.12928, "trades": 10, "taker_buy_volume": 3667.0, "taker_buy_quote": 150.12928}, {"ts": 1772879880000, "open": 0.04094, "high": 0.04097, "low": 0.04094, "close": 0.04097, "volume": 9988.0, "quote_volume": 409.12643, "trades": 22, "taker_buy_volume": 9988.0, "taker_buy_quote": 409.12643}, {"ts": 1772879940000, "open": 0.04101, "high": 0.04103, "low": 0.04101, "close": 0.04103, "volume": 28657.0, "quote_volume": 1175.60476, "trades": 6, "taker_buy_volume": 28657.0, "taker_buy_quote": 1175.60476}, {"ts": 1772880000000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880060000, "open": 0.041, "high": 0.04102, "low": 0.041, "close": 0.04102, "volume": 1765.0, "quote_volume": 72.37438, "trades": 6, "taker_buy_volume": 1765.0, "taker_buy_quote": 72.37438}, {"ts": 1772880120000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880180000, "open": 0.04101, "high": 0.04102, "low": 0.04101, "close": 0.04102, "volume": 470.0, "quote_volume": 19.27653, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 19.27653}, {"ts": 1772880240000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 1149.0, "quote_volume": 47.12049, "trades": 2, "taker_buy_volume": 1149.0, "taker_buy_quote": 47.12049}, {"ts": 1772880300000, "open": 0.04099, "high": 0.04101, "low": 0.04099, "close": 0.04101, "volume": 600.0, "quote_volume": 24.59658, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 5.29029}, {"ts": 1772880360000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 265.0, "quote_volume": 10.865, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 10.865}, {"ts": 1772880420000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 249.0, "quote_volume": 10.21149, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.21149}, {"ts": 1772880540000, "open": 0.04101, "high": 0.04104, "low": 0.04101, "close": 0.04104, "volume": 16953.0, "quote_volume": 695.51362, "trades": 16, "taker_buy_volume": 16953.0, "taker_buy_quote": 695.51362}, {"ts": 1772880600000, "open": 0.04104, "high": 0.04105, "low": 0.04104, "close": 0.04105, "volume": 12311.0, "quote_volume": 505.36344, "trades": 6, "taker_buy_volume": 12311.0, "taker_buy_quote": 505.36344}, {"ts": 1772880660000, "open": 0.04112, "high": 0.04113, "low": 0.04112, "close": 0.04113, "volume": 331.0, "quote_volume": 13.61078, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 13.61078}, {"ts": 1772880720000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 231.0, "quote_volume": 9.50103, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 9.50103}, {"ts": 1772880780000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880840000, "open": 0.04107, "high": 0.0411, "low": 0.04107, "close": 0.04109, "volume": 1496.0, "quote_volume": 61.45828, "trades": 6, "taker_buy_volume": 1496.0, "taker_buy_quote": 61.45828}, {"ts": 1772880900000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 248.0, "quote_volume": 10.19032, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 10.19032}, {"ts": 1772880960000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881020000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 331.0, "quote_volume": 13.59417, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 13.59417}, {"ts": 1772881080000, "open": 0.04107, "high": 0.04109, "low": 0.04107, "close": 0.04109, "volume": 561.0, "quote_volume": 23.04615, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 23.04615}, {"ts": 1772881140000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881260000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 562.0, "quote_volume": 23.09258, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 23.09258}, {"ts": 1772881320000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 330.0, "quote_volume": 13.5597, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.5597}, {"ts": 1772881380000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 347.0, "quote_volume": 14.25476, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 14.25476}, {"ts": 1772881500000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 399.0, "quote_volume": 16.35501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881560000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 546.0, "quote_volume": 22.37508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 0.04107, "high": 0.04107, "low": 0.04102, "close": 0.04102, "volume": 2987.0, "quote_volume": 122.55734, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 25.13484}, {"ts": 1772881680000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 314.0, "quote_volume": 12.88656, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 12.88656}, {"ts": 1772881740000, "open": 0.041, "high": 0.041, "low": 0.04098, "close": 0.04098, "volume": 1236.0, "quote_volume": 50.66202, "trades": 4, "taker_buy_volume": 393.0, "taker_buy_quote": 16.113}, {"ts": 1772881800000, "open": 0.04098, "high": 0.041, "low": 0.04098, "close": 0.041, "volume": 539.0, "quote_volume": 22.09386, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 11.562}, {"ts": 1772881860000, "open": 0.04099, "high": 0.04106, "low": 0.04099, "close": 0.04106, "volume": 947.0, "quote_volume": 38.86604, "trades": 3, "taker_buy_volume": 947.0, "taker_buy_quote": 38.86604}, {"ts": 1772881920000, "open": 0.04103, "high": 0.04109, "low": 0.04103, "close": 0.04109, "volume": 3737.0, "quote_volume": 153.50932, "trades": 11, "taker_buy_volume": 3091.0, "taker_buy_quote": 127.0007}, {"ts": 1772881980000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 595.0, "quote_volume": 24.49615, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 24.49615}, {"ts": 1772882040000, "open": 0.04117, "high": 0.04127, "low": 0.04117, "close": 0.04127, "volume": 2228.0, "quote_volume": 91.77298, "trades": 6, "taker_buy_volume": 1960.0, "taker_buy_quote": 80.73406}, {"ts": 1772882100000, "open": 0.04127, "high": 0.04129, "low": 0.04123, "close": 0.04129, "volume": 1684.0, "quote_volume": 69.50598, "trades": 6, "taker_buy_volume": 796.0, "taker_buy_quote": 32.86104}, {"ts": 1772882160000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 513.0, "quote_volume": 21.17664, "trades": 3, "taker_buy_volume": 513.0, "taker_buy_quote": 21.17664}, {"ts": 1772882220000, "open": 0.04122, "high": 0.04132, "low": 0.04122, "close": 0.04132, "volume": 1577.0, "quote_volume": 65.07545, "trades": 5, "taker_buy_volume": 1257.0, "taker_buy_quote": 51.88505}, {"ts": 1772882280000, "open": 0.04122, "high": 0.04128, "low": 0.04122, "close": 0.04128, "volume": 588.0, "quote_volume": 24.25416, "trades": 2, "taker_buy_volume": 280.0, "taker_buy_quote": 11.5584}, {"ts": 1772882340000, "open": 0.04129, "high": 0.04131, "low": 0.04129, "close": 0.04131, "volume": 314.0, "quote_volume": 12.96602, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 12.96602}, {"ts": 1772882400000, "open": 0.04122, "high": 0.04122, "low": 0.04121, "close": 0.04121, "volume": 604.0, "quote_volume": 24.89381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882460000, "open": 0.04124, "high": 0.0413, "low": 0.04124, "close": 0.04127, "volume": 1012.0, "quote_volume": 41.75717, "trades": 4, "taker_buy_volume": 1012.0, "taker_buy_quote": 41.75717}, {"ts": 1772882520000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 264.0, "quote_volume": 10.89528, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 10.89528}, {"ts": 1772882580000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 489.0, "quote_volume": 20.1468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882640000, "open": 0.0412, "high": 0.04122, "low": 0.0412, "close": 0.04122, "volume": 563.0, "quote_volume": 23.20022, "trades": 2, "taker_buy_volume": 231.0, "taker_buy_quote": 9.52182}, {"ts": 1772882700000, "open": 0.0412, "high": 0.04125, "low": 0.0412, "close": 0.04123, "volume": 803.0, "quote_volume": 33.10443, "trades": 4, "taker_buy_volume": 803.0, "taker_buy_quote": 33.10443}, {"ts": 1772882760000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 314.0, "quote_volume": 12.93366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "open": 0.04118, "high": 0.04121, "low": 0.04118, "close": 0.04121, "volume": 878.0, "quote_volume": 36.17317, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 23.53091}, {"ts": 1772882880000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 297.0, "quote_volume": 12.2364, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 12.2364}, {"ts": 1772882940000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 598.0, "quote_volume": 24.61966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883000000, "open": 0.04118, "high": 0.04121, "low": 0.04111, "close": 0.04118, "volume": 33730.0, "quote_volume": 1388.60596, "trades": 45, "taker_buy_volume": 25663.0, "taker_buy_quote": 1056.68896}, {"ts": 1772883060000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 260.0, "quote_volume": 10.7042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883120000, "open": 0.04125, "high": 0.04126, "low": 0.04118, "close": 0.04126, "volume": 1475.0, "quote_volume": 60.82462, "trades": 6, "taker_buy_volume": 1144.0, "taker_buy_quote": 47.19404}, {"ts": 1772883180000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 264.0, "quote_volume": 10.89264, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 10.89264}, {"ts": 1772883240000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 535.0, "quote_volume": 22.0206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883300000, "open": 0.04116, "high": 0.04125, "low": 0.04116, "close": 0.04125, "volume": 520.0, "quote_volume": 21.42552, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 10.23}, {"ts": 1772883360000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 561.0, "quote_volume": 23.13564, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 23.13564}, {"ts": 1772883420000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 348.0, "quote_volume": 14.32368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883480000, "open": 0.04116, "high": 0.04131, "low": 0.04116, "close": 0.04131, "volume": 22707.0, "quote_volume": 937.22119, "trades": 9, "taker_buy_volume": 22397.0, "taker_buy_quote": 924.46159}, {"ts": 1772883540000, "open": 0.0413, "high": 0.0413, "low": 0.04121, "close": 0.04121, "volume": 3125.0, "quote_volume": 128.80942, "trades": 3, "taker_buy_volume": 825.0, "taker_buy_quote": 34.02642}, {"ts": 1772883600000, "open": 0.04122, "high": 0.0413, "low": 0.04119, "close": 0.04121, "volume": 8117.0, "quote_volume": 334.50402, "trades": 12, "taker_buy_volume": 2398.0, "taker_buy_quote": 98.86304}, {"ts": 1772883660000, "open": 0.04122, "high": 0.04122, "low": 0.0412, "close": 0.04121, "volume": 6273.0, "quote_volume": 258.50792, "trades": 6, "taker_buy_volume": 4343.0, "taker_buy_quote": 178.99192}, {"ts": 1772883720000, "open": 0.04124, "high": 0.04124, "low": 0.0412, "close": 0.0412, "volume": 538.0, "quote_volume": 22.17592, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 10.63992}, {"ts": 1772883780000, "open": 0.04122, "high": 0.04123, "low": 0.0412, "close": 0.0412, "volume": 1724.0, "quote_volume": 71.06283, "trades": 6, "taker_buy_volume": 1317.0, "taker_buy_quote": 54.29443}, {"ts": 1772883840000, "open": 0.04122, "high": 0.04123, "low": 0.0412, "close": 0.04121, "volume": 3570.0, "quote_volume": 147.12698, "trades": 5, "taker_buy_volume": 1097.0, "taker_buy_quote": 45.22099}, {"ts": 1772883900000, "open": 0.04122, "high": 0.04122, "low": 0.0412, "close": 0.0412, "volume": 1209.0, "quote_volume": 49.82364, "trades": 3, "taker_buy_volume": 642.0, "taker_buy_quote": 26.46324}, {"ts": 1772883960000, "open": 0.0412, "high": 0.04124, "low": 0.04119, "close": 0.04119, "volume": 23181.0, "quote_volume": 954.87653, "trades": 5, "taker_buy_volume": 3181.0, "taker_buy_quote": 131.07653}, {"ts": 1772884020000, "open": 0.04115, "high": 0.04115, "low": 0.04106, "close": 0.04109, "volume": 9554.0, "quote_volume": 392.81446, "trades": 15, "taker_buy_volume": 3726.0, "taker_buy_quote": 153.02679}, {"ts": 1772884080000, "open": 0.0411, "high": 0.04114, "low": 0.04106, "close": 0.04113, "volume": 12076.0, "quote_volume": 496.36585, "trades": 13, "taker_buy_volume": 6827.0, "taker_buy_quote": 280.77066}, {"ts": 1772884140000, "open": 0.04111, "high": 0.04112, "low": 0.04111, "close": 0.04112, "volume": 1437.0, "quote_volume": 59.08086, "trades": 4, "taker_buy_volume": 1437.0, "taker_buy_quote": 59.08086}, {"ts": 1772884200000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 281.0, "quote_volume": 11.55472, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.55472}, {"ts": 1772884260000, "open": 0.04112, "high": 0.04112, "low": 0.04109, "close": 0.04109, "volume": 1140.0, "quote_volume": 46.85124, "trades": 3, "taker_buy_volume": 288.0, "taker_buy_quote": 11.84256}, {"ts": 1772884320000, "open": 0.04112, "high": 0.04112, "low": 0.0411, "close": 0.04112, "volume": 3896.0, "quote_volume": 160.16485, "trades": 6, "taker_buy_volume": 775.0, "taker_buy_quote": 31.868}, {"ts": 1772884380000, "open": 0.04109, "high": 0.04109, "low": 0.04108, "close": 0.04108, "volume": 683.0, "quote_volume": 28.06058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884440000, "open": 0.04107, "high": 0.04109, "low": 0.04107, "close": 0.04109, "volume": 3470.0, "quote_volume": 142.57606, "trades": 5, "taker_buy_volume": 3158.0, "taker_buy_quote": 129.76222}, {"ts": 1772884500000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 496.0, "quote_volume": 20.39552, "trades": 3, "taker_buy_volume": 496.0, "taker_buy_quote": 20.39552}, {"ts": 1772884560000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 292.0, "quote_volume": 11.99244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884620000, "open": 0.04107, "high": 0.04108, "low": 0.04107, "close": 0.04107, "volume": 894.0, "quote_volume": 36.71923, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 23.33041}, {"ts": 1772884680000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884740000, "open": 0.04105, "high": 0.04105, "low": 0.04101, "close": 0.04101, "volume": 2253.0, "quote_volume": 92.47553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884800000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884860000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 323.0, "quote_volume": 13.23331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884920000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 269.0, "quote_volume": 11.02093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884980000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 325.0, "quote_volume": 13.3185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885040000, "open": 0.04099, "high": 0.04099, "low": 0.04097, "close": 0.04097, "volume": 847.0, "quote_volume": 34.70725, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 11.60017}, {"ts": 1772885100000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885160000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885220000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 260.0, "quote_volume": 10.6444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885280000, "open": 0.04094, "high": 0.04094, "low": 0.04093, "close": 0.04093, "volume": 908.0, "quote_volume": 37.16764, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 24.06684}, {"ts": 1772885340000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885400000, "open": 0.0409, "high": 0.04092, "low": 0.0409, "close": 0.04092, "volume": 3199.0, "quote_volume": 130.86903, "trades": 4, "taker_buy_volume": 2684.0, "taker_buy_quote": 109.80553}, {"ts": 1772885460000, "open": 0.0409, "high": 0.04092, "low": 0.0409, "close": 0.04092, "volume": 560.0, "quote_volume": 22.91022, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 12.72612}, {"ts": 1772885520000, "open": 0.04092, "high": 0.04093, "low": 0.04092, "close": 0.04093, "volume": 579.0, "quote_volume": 23.69534, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.69534}, {"ts": 1772885580000, "open": 0.0409, "high": 0.04093, "low": 0.04088, "close": 0.04088, "volume": 4627.0, "quote_volume": 189.19604, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 11.66505}, {"ts": 1772885640000, "open": 0.04089, "high": 0.04091, "low": 0.04089, "close": 0.0409, "volume": 907.0, "quote_volume": 37.09592, "trades": 3, "taker_buy_volume": 587.0, "taker_buy_quote": 24.01112}, {"ts": 1772885700000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 230.0, "quote_volume": 9.4139, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.4139}, {"ts": 1772885760000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 527.0, "quote_volume": 21.54903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885820000, "open": 0.04089, "high": 0.04091, "low": 0.04089, "close": 0.04091, "volume": 869.0, "quote_volume": 35.54503, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 23.76871}, {"ts": 1772885880000, "open": 0.04095, "high": 0.04095, "low": 0.04092, "close": 0.04093, "volume": 964.0, "quote_volume": 39.45937, "trades": 4, "taker_buy_volume": 964.0, "taker_buy_quote": 39.45937}, {"ts": 1772885940000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886000000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 342.0, "quote_volume": 13.99464, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 13.99464}, {"ts": 1772886060000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 252.0, "quote_volume": 10.32444, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.32444}, {"ts": 1772886120000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 579.0, "quote_volume": 23.69268, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 23.69268}, {"ts": 1772886240000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886300000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 275.0, "quote_volume": 11.253, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.253}, {"ts": 1772886360000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 250.0, "quote_volume": 10.2325, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.2325}, {"ts": 1772886420000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 1195.0, "quote_volume": 48.8994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 0.04088, "high": 0.04091, "low": 0.04087, "close": 0.04091, "volume": 6325.0, "quote_volume": 258.58244, "trades": 6, "taker_buy_volume": 2155.0, "taker_buy_quote": 88.15043}, {"ts": 1772886540000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886600000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 322.0, "quote_volume": 13.1698, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 13.1698}, {"ts": 1772886660000, "open": 0.0409, "high": 0.0409, "low": 0.04088, "close": 0.04089, "volume": 1480.0, "quote_volume": 60.5109, "trades": 4, "taker_buy_volume": 584.0, "taker_buy_quote": 23.88242}, {"ts": 1772886720000, "open": 0.04087, "high": 0.04087, "low": 0.04086, "close": 0.04086, "volume": 16583.0, "quote_volume": 677.74399, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 13.15692}, {"ts": 1772886780000, "open": 0.04083, "high": 0.04084, "low": 0.04083, "close": 0.04084, "volume": 5325.0, "quote_volume": 217.46404, "trades": 3, "taker_buy_volume": 4429.0, "taker_buy_quote": 180.88036}, {"ts": 1772886840000, "open": 0.04085, "high": 0.04086, "low": 0.04084, "close": 0.04084, "volume": 639.0, "quote_volume": 26.09983, "trades": 3, "taker_buy_volume": 639.0, "taker_buy_quote": 26.09983}, {"ts": 1772886900000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886960000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 325.0, "quote_volume": 13.273, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.273}, {"ts": 1772887020000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 315.0, "quote_volume": 12.87405, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 12.87405}, {"ts": 1772887080000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887140000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 292.0, "quote_volume": 11.92528, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.92528}, {"ts": 1772887200000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 416.0, "quote_volume": 17.00192, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 17.00192}, {"ts": 1772887260000, "open": 0.04082, "high": 0.04082, "low": 0.04081, "close": 0.04081, "volume": 663.0, "quote_volume": 27.06103, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 10.73303}, {"ts": 1772887320000, "open": 0.04082, "high": 0.04085, "low": 0.04082, "close": 0.04085, "volume": 599.0, "quote_volume": 24.46015, "trades": 3, "taker_buy_volume": 599.0, "taker_buy_quote": 24.46015}, {"ts": 1772887380000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887440000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887500000, "open": 0.04079, "high": 0.04085, "low": 0.04079, "close": 0.04085, "volume": 566.0, "quote_volume": 23.08996, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 23.08996}, {"ts": 1772887560000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 300.0, "quote_volume": 12.255, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.255}, {"ts": 1772887620000, "open": 0.04076, "high": 0.04076, "low": 0.04074, "close": 0.04074, "volume": 2500.0, "quote_volume": 101.87907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887680000, "open": 0.04074, "high": 0.04075, "low": 0.04074, "close": 0.04075, "volume": 807.0, "quote_volume": 32.87985, "trades": 3, "taker_buy_volume": 807.0, "taker_buy_quote": 32.87985}, {"ts": 1772887740000, "open": 0.04072, "high": 0.04073, "low": 0.04072, "close": 0.04073, "volume": 4729.0, "quote_volume": 192.58842, "trades": 5, "taker_buy_volume": 4729.0, "taker_buy_quote": 192.58842}, {"ts": 1772887800000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 2695.0, "quote_volume": 109.82125, "trades": 2, "taker_buy_volume": 2695.0, "taker_buy_quote": 109.82125}, {"ts": 1772887860000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887920000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887980000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888040000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888100000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888160000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888220000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888280000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 651.0, "quote_volume": 26.50221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888340000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888400000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888460000, "open": 0.04077, "high": 0.04078, "low": 0.04077, "close": 0.04078, "volume": 1072.0, "quote_volume": 43.70771, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 34.45065}, {"ts": 1772888520000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888580000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888640000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888700000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888760000, "open": 0.04079, "high": 0.04079, "low": 0.04078, "close": 0.04078, "volume": 3351.0, "quote_volume": 136.67753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888820000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 2662.0, "quote_volume": 108.55636, "trades": 2, "taker_buy_volume": 2662.0, "taker_buy_quote": 108.55636}, {"ts": 1772888880000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 2679.0, "quote_volume": 109.22283, "trades": 2, "taker_buy_volume": 2679.0, "taker_buy_quote": 109.22283}, {"ts": 1772888940000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 2669.0, "quote_volume": 108.86851, "trades": 2, "taker_buy_volume": 2669.0, "taker_buy_quote": 108.86851}, {"ts": 1772889000000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889060000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889120000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 388.0, "quote_volume": 15.8304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889180000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889240000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889300000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 266.0, "quote_volume": 10.8661, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.8661}, {"ts": 1772889360000, "open": 0.04087, "high": 0.04088, "low": 0.04087, "close": 0.04088, "volume": 972.0, "quote_volume": 39.73216, "trades": 2, "taker_buy_volume": 972.0, "taker_buy_quote": 39.73216}, {"ts": 1772889420000, "open": 0.04094, "high": 0.04094, "low": 0.04086, "close": 0.04092, "volume": 1069.0, "quote_volume": 43.72254, "trades": 4, "taker_buy_volume": 615.0, "taker_buy_quote": 25.1721}, {"ts": 1772889480000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889540000, "open": 0.04088, "high": 0.04088, "low": 0.04075, "close": 0.04075, "volume": 19848.0, "quote_volume": 809.95953, "trades": 12, "taker_buy_volume": 316.0, "taker_buy_quote": 12.91492}, {"ts": 1772889600000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889660000, "open": 0.0408, "high": 0.04082, "low": 0.0408, "close": 0.04082, "volume": 2237.0, "quote_volume": 91.27426, "trades": 4, "taker_buy_volume": 2237.0, "taker_buy_quote": 91.27426}, {"ts": 1772889720000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889780000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889840000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889900000, "open": 0.04079, "high": 0.04085, "low": 0.04079, "close": 0.04084, "volume": 765.0, "quote_volume": 31.2324, "trades": 4, "taker_buy_volume": 765.0, "taker_buy_quote": 31.2324}, {"ts": 1772889960000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890020000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890080000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 167.0, "quote_volume": 6.8136, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 6.8136}, {"ts": 1772890140000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.04083, "volume": 41116.0, "quote_volume": 1678.99609, "trades": 19, "taker_buy_volume": 3670.0, "taker_buy_quote": 149.98983}, {"ts": 1772890200000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 548.0, "quote_volume": 22.33648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890260000, "open": 0.04082, "high": 0.04084, "low": 0.04082, "close": 0.04084, "volume": 566.0, "quote_volume": 23.10944, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 23.10944}, {"ts": 1772890320000, "open": 0.04084, "high": 0.04089, "low": 0.04084, "close": 0.04088, "volume": 12299.0, "quote_volume": 502.60027, "trades": 20, "taker_buy_volume": 12299.0, "taker_buy_quote": 502.60027}, {"ts": 1772890380000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 499.0, "quote_volume": 20.38415, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.7223}, {"ts": 1772890500000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.0408, "high": 0.04083, "low": 0.0408, "close": 0.04083, "volume": 828.0, "quote_volume": 33.79272, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 14.04552}, {"ts": 1772890620000, "open": 0.04085, "high": 0.04086, "low": 0.04085, "close": 0.04086, "volume": 952.0, "quote_volume": 38.89158, "trades": 4, "taker_buy_volume": 952.0, "taker_buy_quote": 38.89158}, {"ts": 1772890680000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890740000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890800000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890860000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 313.0, "quote_volume": 12.76727, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 12.76727}, {"ts": 1772890920000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891040000, "open": 0.04084, "high": 0.04093, "low": 0.04084, "close": 0.04086, "volume": 8074.0, "quote_volume": 330.22811, "trades": 29, "taker_buy_volume": 7444.0, "taker_buy_quote": 304.48182}, {"ts": 1772891100000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 266.0, "quote_volume": 10.87408, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.87408}, {"ts": 1772891160000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891220000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 449.0, "quote_volume": 18.35063, "trades": 2, "taker_buy_volume": 449.0, "taker_buy_quote": 18.35063}, {"ts": 1772891280000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 233.0, "quote_volume": 9.52271, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.52271}, {"ts": 1772891340000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891400000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 265.0, "quote_volume": 10.83055, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.83055}, {"ts": 1772891460000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 283.0, "quote_volume": 11.56621, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.56621}, {"ts": 1772891520000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891580000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 266.0, "quote_volume": 10.87142, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.87142}, {"ts": 1772891640000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 582.0, "quote_volume": 23.78634, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 23.78634}, {"ts": 1772891700000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891760000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 233.0, "quote_volume": 9.51805, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 9.51805}, {"ts": 1772891820000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 498.0, "quote_volume": 20.3433, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 20.3433}, {"ts": 1772891880000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891940000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 283.0, "quote_volume": 11.56055, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.56055}, {"ts": 1772892000000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 233.0, "quote_volume": 9.51805, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.51805}, {"ts": 1772892060000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 146.0, "quote_volume": 5.95534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892120000, "open": 0.04079, "high": 0.04105, "low": 0.04078, "close": 0.04087, "volume": 129531.0, "quote_volume": 5295.70093, "trades": 57, "taker_buy_volume": 124138.0, "taker_buy_quote": 5075.49157}, {"ts": 1772892180000, "open": 0.04088, "high": 0.0411, "low": 0.04084, "close": 0.0411, "volume": 25825.0, "quote_volume": 1058.57901, "trades": 15, "taker_buy_volume": 24560.0, "taker_buy_quote": 1006.90156}, {"ts": 1772892240000, "open": 0.04087, "high": 0.04088, "low": 0.04087, "close": 0.04087, "volume": 5722.0, "quote_volume": 233.86333, "trades": 6, "taker_buy_volume": 249.0, "taker_buy_quote": 10.17912}, {"ts": 1772892300000, "open": 0.04087, "high": 0.04087, "low": 0.0406, "close": 0.04062, "volume": 74255.0, "quote_volume": 3019.15486, "trades": 42, "taker_buy_volume": 16495.0, "taker_buy_quote": 670.27786}, {"ts": 1772892360000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 331.0, "quote_volume": 13.45846, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 13.45846}, {"ts": 1772892420000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892480000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892540000, "open": 0.04057, "high": 0.04062, "low": 0.04057, "close": 0.04062, "volume": 3780.0, "quote_volume": 153.42269, "trades": 6, "taker_buy_volume": 3780.0, "taker_buy_quote": 153.42269}, {"ts": 1772892600000, "open": 0.04057, "high": 0.04057, "low": 0.04055, "close": 0.04057, "volume": 8790.0, "quote_volume": 356.53509, "trades": 9, "taker_buy_volume": 445.0, "taker_buy_quote": 18.05365}, {"ts": 1772892660000, "open": 0.04055, "high": 0.04057, "low": 0.04055, "close": 0.04057, "volume": 778.0, "quote_volume": 31.55464, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 13.67209}, {"ts": 1772892720000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892780000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 525.0, "quote_volume": 21.29925, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 21.29925}, {"ts": 1772892840000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 311.0, "quote_volume": 12.62349, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 12.62349}, {"ts": 1772892900000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 507.0, "quote_volume": 20.57913, "trades": 1, "taker_buy_volume": 507.0, "taker_buy_quote": 20.57913}, {"ts": 1772892960000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893080000, "open": 0.04057, "high": 0.04062, "low": 0.04057, "close": 0.04062, "volume": 2920.0, "quote_volume": 118.59655, "trades": 3, "taker_buy_volume": 2920.0, "taker_buy_quote": 118.59655}, {"ts": 1772893140000, "open": 0.04062, "high": 0.04063, "low": 0.04062, "close": 0.04063, "volume": 3254.0, "quote_volume": 132.20346, "trades": 3, "taker_buy_volume": 2598.0, "taker_buy_quote": 105.55674}, {"ts": 1772893200000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 331.0, "quote_volume": 13.4386, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 13.4386}, {"ts": 1772893260000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 1486.0, "quote_volume": 60.31674, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.46113}, {"ts": 1772893320000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 250.0, "quote_volume": 10.15, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.15}, {"ts": 1772893380000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 659.0, "quote_volume": 26.77517, "trades": 3, "taker_buy_volume": 659.0, "taker_buy_quote": 26.77517}, {"ts": 1772893440000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893500000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893560000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 2657.0, "quote_volume": 107.92734, "trades": 2, "taker_buy_volume": 2657.0, "taker_buy_quote": 107.92734}, {"ts": 1772893680000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893800000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 312.0, "quote_volume": 12.67344, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.67344}, {"ts": 1772893860000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893920000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893980000, "open": 0.04062, "high": 0.04062, "low": 0.04061, "close": 0.04061, "volume": 481.0, "quote_volume": 19.53686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894040000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894100000, "open": 0.04056, "high": 0.04058, "low": 0.04056, "close": 0.04058, "volume": 3792.0, "quote_volume": 153.87155, "trades": 6, "taker_buy_volume": 3485.0, "taker_buy_quote": 141.41349}, {"ts": 1772894160000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 0.04059, "high": 0.0406, "low": 0.04059, "close": 0.0406, "volume": 4742.0, "quote_volume": 192.50245, "trades": 3, "taker_buy_volume": 2467.0, "taker_buy_quote": 100.1602}, {"ts": 1772894280000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 324.0, "quote_volume": 13.16088, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.16088}, {"ts": 1772894340000, "open": 0.04066, "high": 0.04095, "low": 0.04066, "close": 0.04089, "volume": 20250.0, "quote_volume": 827.54267, "trades": 24, "taker_buy_volume": 13157.0, "taker_buy_quote": 537.81378}, {"ts": 1772894400000, "open": 0.04097, "high": 0.04097, "low": 0.04093, "close": 0.04093, "volume": 599.0, "quote_volume": 24.52971, "trades": 4, "taker_buy_volume": 599.0, "taker_buy_quote": 24.52971}, {"ts": 1772894460000, "open": 0.0409, "high": 0.04092, "low": 0.0409, "close": 0.04092, "volume": 591.0, "quote_volume": 24.17704, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 24.17704}, {"ts": 1772894520000, "open": 0.04092, "high": 0.04092, "low": 0.04084, "close": 0.04084, "volume": 3832.0, "quote_volume": 156.57294, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 13.58544}, {"ts": 1772894580000, "open": 0.04091, "high": 0.04091, "low": 0.04082, "close": 0.04082, "volume": 1127.0, "quote_volume": 46.05032, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 22.3339}, {"ts": 1772894640000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894700000, "open": 0.04084, "high": 0.04086, "low": 0.04084, "close": 0.04086, "volume": 616.0, "quote_volume": 25.1631, "trades": 3, "taker_buy_volume": 616.0, "taker_buy_quote": 25.1631}, {"ts": 1772894760000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894820000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894880000, "open": 0.0408, "high": 0.0408, "low": 0.04077, "close": 0.04077, "volume": 3164.0, "quote_volume": 129.07591, "trades": 5, "taker_buy_volume": 317.0, "taker_buy_quote": 12.92409}, {"ts": 1772894940000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 333.0, "quote_volume": 13.56975, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.56975}, {"ts": 1772895000000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 828.0, "quote_volume": 33.75756, "trades": 3, "taker_buy_volume": 828.0, "taker_buy_quote": 33.75756}, {"ts": 1772895060000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 250.0, "quote_volume": 10.1975, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.1975}, {"ts": 1772895120000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895300000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895420000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 350.0, "quote_volume": 14.259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895480000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895540000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895600000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 329.0, "quote_volume": 13.38701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895660000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 326.0, "quote_volume": 13.26494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895720000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 951.0, "quote_volume": 38.68668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895780000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 343.0, "quote_volume": 13.95324, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 13.95324}, {"ts": 1772895840000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895900000, "open": 0.04066, "high": 0.04068, "low": 0.04066, "close": 0.04068, "volume": 923.0, "quote_volume": 37.5357, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.26168}, {"ts": 1772895960000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 879.0, "quote_volume": 35.79288, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 12.58248}, {"ts": 1772896020000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 154.0, "quote_volume": 6.26472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896200000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896260000, "open": 0.04065, "high": 0.04066, "low": 0.04065, "close": 0.04066, "volume": 2916.0, "quote_volume": 118.56079, "trades": 3, "taker_buy_volume": 2539.0, "taker_buy_quote": 103.23574}, {"ts": 1772896320000, "open": 0.04069, "high": 0.04075, "low": 0.04065, "close": 0.04072, "volume": 66601.0, "quote_volume": 2712.54454, "trades": 24, "taker_buy_volume": 25441.0, "taker_buy_quote": 1036.28996}, {"ts": 1772896380000, "open": 0.04076, "high": 0.04082, "low": 0.04073, "close": 0.04082, "volume": 30756.0, "quote_volume": 1254.49523, "trades": 12, "taker_buy_volume": 27010.0, "taker_buy_quote": 1101.7578}, {"ts": 1772896440000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896500000, "open": 0.04073, "high": 0.04082, "low": 0.04073, "close": 0.04082, "volume": 915.0, "quote_volume": 37.29036, "trades": 2, "taker_buy_volume": 249.0, "taker_buy_quote": 10.16418}, {"ts": 1772896560000, "open": 0.04082, "high": 0.04084, "low": 0.04082, "close": 0.04084, "volume": 566.0, "quote_volume": 23.11042, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 23.11042}, {"ts": 1772896620000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 515.0, "quote_volume": 20.9914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896680000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896740000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 566.0, "quote_volume": 23.10978, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 23.10978}, {"ts": 1772896800000, "open": 0.04071, "high": 0.04071, "low": 0.0407, "close": 0.04071, "volume": 4671.0, "quote_volume": 190.13617, "trades": 7, "taker_buy_volume": 272.0, "taker_buy_quote": 11.07312}, {"ts": 1772896860000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 1003.0, "quote_volume": 40.84216, "trades": 3, "taker_buy_volume": 1003.0, "taker_buy_quote": 40.84216}, {"ts": 1772896920000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 317.0, "quote_volume": 12.91458, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 12.91458}, {"ts": 1772896980000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 244.0, "quote_volume": 9.92836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897040000, "open": 0.04073, "high": 0.04076, "low": 0.04073, "close": 0.04076, "volume": 2716.0, "quote_volume": 110.69393, "trades": 2, "taker_buy_volume": 2716.0, "taker_buy_quote": 110.69393}, {"ts": 1772897100000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 216.0, "quote_volume": 8.81496, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 8.81496}, {"ts": 1772897160000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 300.0, "quote_volume": 12.234, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.234}, {"ts": 1772897280000, "open": 0.04078, "high": 0.04078, "low": 0.04071, "close": 0.04071, "volume": 686.0, "quote_volume": 27.94456, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 10.195}, {"ts": 1772897340000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 500.0, "quote_volume": 20.39, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 20.39}, {"ts": 1772897460000, "open": 0.04073, "high": 0.04073, "low": 0.04067, "close": 0.04067, "volume": 5892.0, "quote_volume": 239.7845, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897520000, "open": 0.04071, "high": 0.04073, "low": 0.04071, "close": 0.04073, "volume": 3418.0, "quote_volume": 139.19958, "trades": 4, "taker_buy_volume": 2640.0, "taker_buy_quote": 107.5272}, {"ts": 1772897580000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897640000, "open": 0.04073, "high": 0.04076, "low": 0.04073, "close": 0.04076, "volume": 2057.0, "quote_volume": 83.82375, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 12.26575}, {"ts": 1772897700000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897760000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 271.0, "quote_volume": 11.04325, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.04325}, {"ts": 1772897820000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 2690.0, "quote_volume": 109.5637, "trades": 2, "taker_buy_volume": 2690.0, "taker_buy_quote": 109.5637}, {"ts": 1772897880000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 283.0, "quote_volume": 11.53508, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.53508}, {"ts": 1772897940000, "open": 0.04058, "high": 0.04058, "low": 0.04054, "close": 0.04054, "volume": 24297.0, "quote_volume": 985.43137, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898000000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 536.0, "quote_volume": 21.74552, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 21.74552}, {"ts": 1772898060000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898120000, "open": 0.04057, "high": 0.04058, "low": 0.04057, "close": 0.04058, "volume": 1013.0, "quote_volume": 41.10482, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.03504}, {"ts": 1772898180000, "open": 0.04054, "high": 0.04056, "low": 0.04052, "close": 0.04053, "volume": 11249.0, "quote_volume": 455.98318, "trades": 8, "taker_buy_volume": 4867.0, "taker_buy_quote": 197.31277}, {"ts": 1772898240000, "open": 0.04054, "high": 0.04061, "low": 0.04054, "close": 0.04061, "volume": 2813.0, "quote_volume": 114.05393, "trades": 4, "taker_buy_volume": 2813.0, "taker_buy_quote": 114.05393}, {"ts": 1772898300000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898360000, "open": 0.04053, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 18881.0, "quote_volume": 765.24855, "trades": 23, "taker_buy_volume": 6157.0, "taker_buy_quote": 249.79604}, {"ts": 1772898420000, "open": 0.0406, "high": 0.04062, "low": 0.04058, "close": 0.04058, "volume": 20715.0, "quote_volume": 840.95183, "trades": 16, "taker_buy_volume": 8684.0, "taker_buy_quote": 352.66408}, {"ts": 1772898480000, "open": 0.04057, "high": 0.04057, "low": 0.04053, "close": 0.04053, "volume": 4139.0, "quote_volume": 167.85447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.04056, "high": 0.04065, "low": 0.04054, "close": 0.04055, "volume": 31853.0, "quote_volume": 1293.67009, "trades": 23, "taker_buy_volume": 28421.0, "taker_buy_quote": 1154.31704}, {"ts": 1772898600000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 1883.0, "quote_volume": 76.35565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898660000, "open": 0.04057, "high": 0.04059, "low": 0.04057, "close": 0.04059, "volume": 885.0, "quote_volume": 35.91549, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 23.90085}, {"ts": 1772898720000, "open": 0.04057, "high": 0.04061, "low": 0.04057, "close": 0.04061, "volume": 3779.0, "quote_volume": 153.43954, "trades": 5, "taker_buy_volume": 3285.0, "taker_buy_quote": 133.39796}, {"ts": 1772898780000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898840000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 302.0, "quote_volume": 12.2763, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.2763}, {"ts": 1772898900000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 324.0, "quote_volume": 13.17708, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.17708}, {"ts": 1772898960000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899020000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 281.0, "quote_volume": 11.42827, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.42827}, {"ts": 1772899080000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899140000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899200000, "open": 0.04068, "high": 0.04069, "low": 0.04068, "close": 0.04069, "volume": 4998.0, "quote_volume": 203.34487, "trades": 6, "taker_buy_volume": 4998.0, "taker_buy_quote": 203.34487}, {"ts": 1772899260000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 317.0, "quote_volume": 12.89873, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 12.89873}, {"ts": 1772899320000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899380000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 330.0, "quote_volume": 13.4178, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.4178}, {"ts": 1772899440000, "open": 0.04066, "high": 0.04066, "low": 0.04065, "close": 0.04065, "volume": 2810.0, "quote_volume": 114.22949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899500000, "open": 0.04064, "high": 0.04065, "low": 0.04064, "close": 0.04065, "volume": 2707.0, "quote_volume": 110.0158, "trades": 2, "taker_buy_volume": 2707.0, "taker_buy_quote": 110.0158}, {"ts": 1772899560000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 0.04064, "high": 0.04073, "low": 0.04064, "close": 0.04073, "volume": 3741.0, "quote_volume": 152.06124, "trades": 4, "taker_buy_volume": 3741.0, "taker_buy_quote": 152.06124}, {"ts": 1772899680000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 265.0, "quote_volume": 10.79345, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.79345}, {"ts": 1772899740000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 1316.0, "quote_volume": 53.58752, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 10.87224}, {"ts": 1772899800000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899860000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 250.0, "quote_volume": 10.18, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.18}, {"ts": 1772899920000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 266.0, "quote_volume": 10.83152, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.83152}, {"ts": 1772900040000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 539.0, "quote_volume": 21.94808, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 21.94808}, {"ts": 1772900100000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900160000, "open": 0.04074, "high": 0.04074, "low": 0.04071, "close": 0.04071, "volume": 2633.0, "quote_volume": 107.19942, "trades": 4, "taker_buy_volume": 333.0, "taker_buy_quote": 13.56642}, {"ts": 1772900220000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 2375.0, "quote_volume": 96.54375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900280000, "open": 0.04066, "high": 0.04071, "low": 0.04066, "close": 0.04071, "volume": 537.0, "quote_volume": 21.84607, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 21.84607}, {"ts": 1772900340000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 283.0, "quote_volume": 11.51244, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.51244}, {"ts": 1772900400000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 264.0, "quote_volume": 10.73688, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 10.73688}, {"ts": 1772900460000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 533.0, "quote_volume": 21.6931, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 21.6931}, {"ts": 1772900520000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900580000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 308.0, "quote_volume": 12.5356, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 12.5356}, {"ts": 1772900640000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 567.0, "quote_volume": 23.06556, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 23.06556}, {"ts": 1772900700000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900760000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 0.04067, "high": 0.04073, "low": 0.04067, "close": 0.04073, "volume": 317.0, "quote_volume": 12.89407, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 12.89407}, {"ts": 1772900880000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 250.0, "quote_volume": 10.1675, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.1675}, {"ts": 1772901000000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 2670.0, "quote_volume": 108.5622, "trades": 2, "taker_buy_volume": 2670.0, "taker_buy_quote": 108.5622}, {"ts": 1772901060000, "open": 0.04072, "high": 0.04072, "low": 0.04062, "close": 0.04062, "volume": 2694.0, "quote_volume": 109.47733, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 9.48776}, {"ts": 1772901120000, "open": 0.04064, "high": 0.04071, "low": 0.04064, "close": 0.04071, "volume": 5612.0, "quote_volume": 228.34694, "trades": 10, "taker_buy_volume": 4183.0, "taker_buy_quote": 170.24246}, {"ts": 1772901180000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 266.0, "quote_volume": 10.8395, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.8395}, {"ts": 1772901240000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 310.0, "quote_volume": 12.6294, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.6294}, {"ts": 1772901300000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 250.0, "quote_volume": 10.1825, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.1825}, {"ts": 1772901360000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 323.0, "quote_volume": 13.15902, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 13.15902}, {"ts": 1772901420000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 315.0, "quote_volume": 12.8457, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.8457}, {"ts": 1772901480000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901540000, "open": 0.04075, "high": 0.04081, "low": 0.04075, "close": 0.04081, "volume": 283.0, "quote_volume": 11.53231, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 11.53231}, {"ts": 1772901600000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 300.0, "quote_volume": 12.219, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.219}, {"ts": 1772901720000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 292.0, "quote_volume": 11.89024, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.89024}, {"ts": 1772901780000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 349.0, "quote_volume": 14.22524, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 14.22524}, {"ts": 1772901840000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901900000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 299.0, "quote_volume": 12.17827, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.17827}, {"ts": 1772902020000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902080000, "open": 0.04069, "high": 0.04069, "low": 0.04068, "close": 0.04068, "volume": 2594.0, "quote_volume": 105.52986, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 24.16986}, {"ts": 1772902140000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902200000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 340.0, "quote_volume": 13.8414, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 13.8414}, {"ts": 1772902260000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 256.0, "quote_volume": 10.42176, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.42176}, {"ts": 1772902320000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 299.0, "quote_volume": 12.17827, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.17827}, {"ts": 1772902380000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 282.0, "quote_volume": 11.48304, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 11.48304}, {"ts": 1772902440000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 317.0, "quote_volume": 12.91458, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 12.91458}, {"ts": 1772902500000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902560000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 333.0, "quote_volume": 13.56642, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.56642}, {"ts": 1772902620000, "open": 0.04073, "high": 0.04073, "low": 0.04071, "close": 0.04072, "volume": 9999.0, "quote_volume": 407.15619, "trades": 5, "taker_buy_volume": 2634.0, "taker_buy_quote": 107.23273}, {"ts": 1772902680000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 332.0, "quote_volume": 13.53232, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.53232}, {"ts": 1772902740000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902800000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902860000, "open": 0.04078, "high": 0.04094, "low": 0.04078, "close": 0.04094, "volume": 3303.0, "quote_volume": 134.88301, "trades": 5, "taker_buy_volume": 3303.0, "taker_buy_quote": 134.88301}, {"ts": 1772902920000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902980000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1730.0, "quote_volume": 70.757, "trades": 3, "taker_buy_volume": 771.0, "taker_buy_quote": 31.5339}, {"ts": 1772903040000, "open": 0.04092, "high": 0.04093, "low": 0.04092, "close": 0.04093, "volume": 947.0, "quote_volume": 38.75446, "trades": 3, "taker_buy_volume": 621.0, "taker_buy_quote": 25.41454}, {"ts": 1772903100000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903160000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 265.0, "quote_volume": 10.84115, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.84115}, {"ts": 1772903220000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903280000, "open": 0.04086, "high": 0.04088, "low": 0.04086, "close": 0.04088, "volume": 762.0, "quote_volume": 31.14726, "trades": 3, "taker_buy_volume": 597.0, "taker_buy_quote": 24.40536}, {"ts": 1772903340000, "open": 0.04089, "high": 0.04091, "low": 0.04089, "close": 0.04091, "volume": 2982.0, "quote_volume": 121.9878, "trades": 3, "taker_buy_volume": 2982.0, "taker_buy_quote": 121.9878}, {"ts": 1772903400000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 299.0, "quote_volume": 12.23508, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.23508}, {"ts": 1772903460000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903580000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903640000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 265.0, "quote_volume": 10.8438, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.8438}, {"ts": 1772903700000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903760000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 908.0, "quote_volume": 37.15536, "trades": 4, "taker_buy_volume": 908.0, "taker_buy_quote": 37.15536}, {"ts": 1772903820000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 281.0, "quote_volume": 11.52381, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.52381}, {"ts": 1772903940000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904000000, "open": 0.04101, "high": 0.04101, "low": 0.041, "close": 0.041, "volume": 1474.0, "quote_volume": 60.43681, "trades": 2, "taker_buy_volume": 281.0, "taker_buy_quote": 11.52381}, {"ts": 1772904060000, "open": 0.04097, "high": 0.04098, "low": 0.04097, "close": 0.04098, "volume": 2654.0, "quote_volume": 108.73771, "trades": 3, "taker_buy_volume": 333.0, "taker_buy_quote": 13.64634}, {"ts": 1772904120000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 305.0, "quote_volume": 12.49585, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 12.49585}, {"ts": 1772904180000, "open": 0.04097, "high": 0.04099, "low": 0.04097, "close": 0.04099, "volume": 4008.0, "quote_volume": 164.2415, "trades": 5, "taker_buy_volume": 566.0, "taker_buy_quote": 23.20034}, {"ts": 1772904240000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 297.0, "quote_volume": 12.17403, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 12.17403}, {"ts": 1772904360000, "open": 0.041, "high": 0.04101, "low": 0.04099, "close": 0.04101, "volume": 849.0, "quote_volume": 34.80893, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 24.35648}, {"ts": 1772904420000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 2069.0, "quote_volume": 84.78762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904480000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 347.0, "quote_volume": 14.21659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 289.0, "quote_volume": 11.84033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 305.0, "quote_volume": 12.49585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904660000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 591.0, "quote_volume": 24.21918, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 24.21918}, {"ts": 1772904780000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904900000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904960000, "open": 0.04097, "high": 0.04098, "low": 0.04097, "close": 0.04098, "volume": 315.0, "quote_volume": 12.90609, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 12.90609}, {"ts": 1772905020000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 0.04097, "high": 0.04104, "low": 0.04097, "close": 0.04104, "volume": 2481.0, "quote_volume": 101.69734, "trades": 7, "taker_buy_volume": 2192.0, "taker_buy_quote": 89.85701}, {"ts": 1772905140000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 232.0, "quote_volume": 9.51432, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.51432}, {"ts": 1772905260000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 305.0, "quote_volume": 12.50805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 302.0, "quote_volume": 12.38502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905380000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905440000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 637.0, "quote_volume": 26.12337, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 13.57431}, {"ts": 1772905560000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905620000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 305.0, "quote_volume": 12.50805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905680000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 248.0, "quote_volume": 10.17048, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.17048}, {"ts": 1772905800000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905860000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 551.0, "quote_volume": 22.59651, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 10.86765}, {"ts": 1772905920000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905980000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 252.0, "quote_volume": 10.33452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 182.0, "quote_volume": 7.46382, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.46382}, {"ts": 1772906100000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 327.0, "quote_volume": 13.41027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906160000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 450.0, "quote_volume": 18.4545, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 18.4545}, {"ts": 1772906220000, "open": 0.041, "high": 0.04104, "low": 0.04096, "close": 0.04098, "volume": 3286.0, "quote_volume": 134.73662, "trades": 9, "taker_buy_volume": 1904.0, "taker_buy_quote": 78.08866}, {"ts": 1772906280000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906340000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 269.0, "quote_volume": 11.02093, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.02093}, {"ts": 1772906400000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906460000, "open": 0.04093, "high": 0.04093, "low": 0.04091, "close": 0.04091, "volume": 4241.0, "quote_volume": 173.56335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906520000, "open": 0.04088, "high": 0.04088, "low": 0.04061, "close": 0.04068, "volume": 173662.0, "quote_volume": 7075.98891, "trades": 66, "taker_buy_volume": 4019.0, "taker_buy_quote": 163.78997}, {"ts": 1772906580000, "open": 0.04065, "high": 0.04076, "low": 0.04065, "close": 0.04076, "volume": 6667.0, "quote_volume": 271.27385, "trades": 6, "taker_buy_volume": 6667.0, "taker_buy_quote": 271.27385}, {"ts": 1772906640000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 307.0, "quote_volume": 12.50718, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.50718}, {"ts": 1772906700000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 336.0, "quote_volume": 13.68528, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 13.68528}, {"ts": 1772906820000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 348.0, "quote_volume": 14.17404, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.17404}, {"ts": 1772906880000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906940000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 305.0, "quote_volume": 12.4135, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 12.4135}, {"ts": 1772907000000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 516.0, "quote_volume": 21.01152, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 21.01152}, {"ts": 1772907060000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907120000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 277.0, "quote_volume": 11.27667, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.27667}, {"ts": 1772907180000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.04074, "high": 0.04079, "low": 0.04074, "close": 0.04074, "volume": 5860.0, "quote_volume": 238.92935, "trades": 15, "taker_buy_volume": 4656.0, "taker_buy_quote": 189.87839}, {"ts": 1772907300000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 319.0, "quote_volume": 12.99925, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 12.99925}, {"ts": 1772907420000, "open": 0.04076, "high": 0.04079, "low": 0.04076, "close": 0.04079, "volume": 1507.0, "quote_volume": 61.4558, "trades": 5, "taker_buy_volume": 1507.0, "taker_buy_quote": 61.4558}, {"ts": 1772907480000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 291.0, "quote_volume": 11.84952, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 11.84952}, {"ts": 1772907600000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907660000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 263.0, "quote_volume": 10.7041, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 10.7041}, {"ts": 1772907720000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 321.0, "quote_volume": 13.06791, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 13.06791}, {"ts": 1772907780000, "open": 0.04075, "high": 0.04078, "low": 0.04075, "close": 0.04078, "volume": 1513.0, "quote_volume": 61.69216, "trades": 4, "taker_buy_volume": 1513.0, "taker_buy_quote": 61.69216}, {"ts": 1772907840000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907900000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 306.0, "quote_volume": 12.45726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907960000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 254.0, "quote_volume": 10.34796, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.34796}, {"ts": 1772908020000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 332.0, "quote_volume": 13.52568, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 13.52568}, {"ts": 1772908080000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 230.0, "quote_volume": 9.3725, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.3725}, {"ts": 1772908140000, "open": 0.04074, "high": 0.04079, "low": 0.04074, "close": 0.04079, "volume": 11013.0, "quote_volume": 449.19114, "trades": 10, "taker_buy_volume": 11013.0, "taker_buy_quote": 449.19114}, {"ts": 1772908200000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908260000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908320000, "open": 0.04076, "high": 0.04078, "low": 0.04076, "close": 0.04078, "volume": 1317.0, "quote_volume": 53.70114, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 12.47256}, {"ts": 1772908380000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908440000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908500000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 320.0, "quote_volume": 13.0432, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.0432}, {"ts": 1772908560000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 286.0, "quote_volume": 11.6545, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.6545}, {"ts": 1772908680000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.04074, "high": 0.04076, "low": 0.04074, "close": 0.04076, "volume": 822.0, "quote_volume": 33.49639, "trades": 3, "taker_buy_volume": 822.0, "taker_buy_quote": 33.49639}, {"ts": 1772908800000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908860000, "open": 0.04077, "high": 0.04081, "low": 0.04077, "close": 0.04081, "volume": 3338.0, "quote_volume": 136.11758, "trades": 3, "taker_buy_volume": 3338.0, "taker_buy_quote": 136.11758}, {"ts": 1772908920000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908980000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 260.0, "quote_volume": 10.6002, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.6002}, {"ts": 1772909040000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909100000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909280000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 614.0, "quote_volume": 25.0205, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 25.0205}, {"ts": 1772909400000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 2298.0, "quote_volume": 93.62052, "trades": 3, "taker_buy_volume": 1249.0, "taker_buy_quote": 50.88426}, {"ts": 1772909580000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909640000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 299.0, "quote_volume": 12.18126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 1329.0, "quote_volume": 54.13017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909940000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 0.04069, "high": 0.04069, "low": 0.04068, "close": 0.04069, "volume": 1579.0, "quote_volume": 64.24051, "trades": 9, "taker_buy_volume": 757.0, "taker_buy_quote": 30.79968}, {"ts": 1772910180000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 2375.0, "quote_volume": 96.71, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 96.71}, {"ts": 1772910240000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910360000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910480000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910540000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910840000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.04071, "high": 0.04078, "low": 0.04071, "close": 0.04078, "volume": 34219.0, "quote_volume": 1394.41831, "trades": 9, "taker_buy_volume": 12565.0, "taker_buy_quote": 512.01781}, {"ts": 1772910960000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 243.0, "quote_volume": 9.89739, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 9.89739}, {"ts": 1772911020000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 241.0, "quote_volume": 9.82798, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 9.82798}, {"ts": 1772911080000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.04065, "high": 0.04065, "low": 0.04061, "close": 0.04061, "volume": 2949.0, "quote_volume": 119.85785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911200000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911260000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 265.0, "quote_volume": 10.78285, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.78285}, {"ts": 1772911440000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911500000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 252.0, "quote_volume": 10.25388, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.25388}, {"ts": 1772911560000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.04062, "high": 0.04062, "low": 0.0406, "close": 0.0406, "volume": 3927.0, "quote_volume": 159.45491, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911680000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911740000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 548.0, "quote_volume": 22.23236, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 22.23236}, {"ts": 1772911800000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 680.0, "quote_volume": 27.5944, "trades": 2, "taker_buy_volume": 680.0, "taker_buy_quote": 27.5944}, {"ts": 1772911860000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911920000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 307.0, "quote_volume": 12.45499, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.45499}, {"ts": 1772911980000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 274.0, "quote_volume": 11.13262, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.13262}, {"ts": 1772912040000, "open": 0.04068, "high": 0.04072, "low": 0.04068, "close": 0.04072, "volume": 2186.0, "quote_volume": 88.974, "trades": 4, "taker_buy_volume": 2186.0, "taker_buy_quote": 88.974}, {"ts": 1772912100000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912160000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912220000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912280000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 260.0, "quote_volume": 10.5898, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.5898}, {"ts": 1772912340000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912400000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912700000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912820000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912880000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 4573.0, "quote_volume": 185.43515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913000000, "open": 0.04054, "high": 0.04054, "low": 0.04051, "close": 0.04051, "volume": 29544.0, "quote_volume": 1197.06216, "trades": 14, "taker_buy_volume": 2010.0, "taker_buy_quote": 81.4251}, {"ts": 1772913060000, "open": 0.0405, "high": 0.0405, "low": 0.04049, "close": 0.04049, "volume": 15685.0, "quote_volume": 635.19401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913120000, "open": 0.0405, "high": 0.0405, "low": 0.04047, "close": 0.04047, "volume": 27071.0, "quote_volume": 1095.88371, "trades": 10, "taker_buy_volume": 305.0, "taker_buy_quote": 12.3525}, {"ts": 1772913180000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 3408.0, "quote_volume": 138.12624, "trades": 3, "taker_buy_volume": 3408.0, "taker_buy_quote": 138.12624}, {"ts": 1772913240000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913300000, "open": 0.04047, "high": 0.04047, "low": 0.04044, "close": 0.04044, "volume": 3392.0, "quote_volume": 137.204, "trades": 4, "taker_buy_volume": 259.0, "taker_buy_quote": 10.48173}, {"ts": 1772913360000, "open": 0.04044, "high": 0.04046, "low": 0.04044, "close": 0.04046, "volume": 598.0, "quote_volume": 24.18914, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.17846}, {"ts": 1772913420000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 264.0, "quote_volume": 10.68672, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 10.68672}, {"ts": 1772913480000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.0405, "volume": 785.0, "quote_volume": 31.78729, "trades": 3, "taker_buy_volume": 785.0, "taker_buy_quote": 31.78729}, {"ts": 1772913540000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 295.0, "quote_volume": 11.9475, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 11.9475}, {"ts": 1772913660000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 22345.0, "quote_volume": 904.9725, "trades": 2, "taker_buy_volume": 22345.0, "taker_buy_quote": 904.9725}, {"ts": 1772913720000, "open": 0.04053, "high": 0.04053, "low": 0.04051, "close": 0.04051, "volume": 1966.0, "quote_volume": 79.65558, "trades": 3, "taker_buy_volume": 646.0, "taker_buy_quote": 26.18238}, {"ts": 1772913780000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 265.0, "quote_volume": 10.7378, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.7378}, {"ts": 1772913840000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 295.0, "quote_volume": 11.95635, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 11.95635}, {"ts": 1772913900000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 326.0, "quote_volume": 13.20626, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 13.20626}, {"ts": 1772913960000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 273.0, "quote_volume": 11.05923, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.05923}, {"ts": 1772914020000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914080000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914140000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 868.0, "quote_volume": 35.18004, "trades": 1, "taker_buy_volume": 868.0, "taker_buy_quote": 35.18004}, {"ts": 1772914200000, "open": 0.04051, "high": 0.04052, "low": 0.04051, "close": 0.04052, "volume": 5032.0, "quote_volume": 203.87289, "trades": 3, "taker_buy_volume": 5032.0, "taker_buy_quote": 203.87289}, {"ts": 1772914260000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914320000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 300.0, "quote_volume": 12.168, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.168}, {"ts": 1772914380000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 261.0, "quote_volume": 10.59138, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 10.59138}, {"ts": 1772914440000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 317.0, "quote_volume": 12.85435, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 12.85435}, {"ts": 1772914620000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 260.0, "quote_volume": 10.5456, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.5456}, {"ts": 1772914680000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914740000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914800000, "open": 0.04054, "high": 0.04054, "low": 0.04051, "close": 0.04051, "volume": 2629.0, "quote_volume": 106.56505, "trades": 3, "taker_buy_volume": 1017.0, "taker_buy_quote": 41.22918}, {"ts": 1772914860000, "open": 0.04051, "high": 0.04052, "low": 0.04051, "close": 0.04052, "volume": 1476.0, "quote_volume": 59.80156, "trades": 3, "taker_buy_volume": 284.0, "taker_buy_quote": 11.50768}, {"ts": 1772914920000, "open": 0.04051, "high": 0.04055, "low": 0.04046, "close": 0.04055, "volume": 35158.0, "quote_volume": 1424.11677, "trades": 16, "taker_buy_volume": 22273.0, "taker_buy_quote": 902.69525}, {"ts": 1772914980000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915040000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 327.0, "quote_volume": 13.25658, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 13.25658}, {"ts": 1772915100000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 912.0, "quote_volume": 36.9816, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 12.8138}, {"ts": 1772915220000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 1256.0, "quote_volume": 50.9308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.04055, "high": 0.04055, "low": 0.04054, "close": 0.04054, "volume": 1084.0, "quote_volume": 43.95059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915400000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915460000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 667.0, "quote_volume": 27.04018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 252.0, "quote_volume": 10.21356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915640000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 290.0, "quote_volume": 11.7537, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 11.7537}, {"ts": 1772915700000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 291.0, "quote_volume": 11.79423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915760000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 266.0, "quote_volume": 10.78364, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.78364}, {"ts": 1772915820000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 333.0, "quote_volume": 13.51314, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.51314}, {"ts": 1772915880000, "open": 0.04058, "high": 0.04061, "low": 0.04058, "close": 0.04061, "volume": 599.0, "quote_volume": 24.31783, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 24.31783}, {"ts": 1772915940000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916000000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 280.0, "quote_volume": 11.3764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916060000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 260.0, "quote_volume": 10.5638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 724.0, "quote_volume": 29.40888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916240000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.04059, "high": 0.04063, "low": 0.04059, "close": 0.04063, "volume": 998.0, "quote_volume": 40.53798, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 40.53798}, {"ts": 1772916360000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916420000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916480000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 250.0, "quote_volume": 10.15, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.15}, {"ts": 1772916540000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 274.0, "quote_volume": 11.1244, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.1244}, {"ts": 1772916600000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916660000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 838.0, "quote_volume": 34.0228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 294.0, "quote_volume": 11.9364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916840000, "open": 0.04059, "high": 0.04059, "low": 0.04057, "close": 0.04057, "volume": 397.0, "quote_volume": 16.10915, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 10.30478}, {"ts": 1772916900000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 295.0, "quote_volume": 11.9711, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 11.9711}, {"ts": 1772916960000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917020000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 272.0, "quote_volume": 11.04048, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.04048}, {"ts": 1772917080000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917140000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917200000, "open": 0.04057, "high": 0.04063, "low": 0.04057, "close": 0.04063, "volume": 1855.0, "quote_volume": 75.35287, "trades": 4, "taker_buy_volume": 1855.0, "taker_buy_quote": 75.35287}, {"ts": 1772917260000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917320000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917380000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 302.0, "quote_volume": 12.25214, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.25214}, {"ts": 1772917500000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 285.0, "quote_volume": 11.5653, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.5653}, {"ts": 1772917560000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917680000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917740000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 276.0, "quote_volume": 11.20284, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.20284}, {"ts": 1772917800000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 259.0, "quote_volume": 10.51799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 316.0, "quote_volume": 12.82644, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 12.82644}, {"ts": 1772918040000, "open": 0.04058, "high": 0.04058, "low": 0.04056, "close": 0.04056, "volume": 907.0, "quote_volume": 36.79702, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 18.4639}, {"ts": 1772918100000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 274.0, "quote_volume": 11.11892, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.11892}, {"ts": 1772918280000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918340000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918400000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 299.0, "quote_volume": 12.12744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918460000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 284.0, "quote_volume": 11.51904, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 11.51904}, {"ts": 1772918520000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918580000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 271.0, "quote_volume": 10.99176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 271.0, "quote_volume": 10.99176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 0.04057, "high": 0.04059, "low": 0.04057, "close": 0.04059, "volume": 1497.0, "quote_volume": 60.75715, "trades": 2, "taker_buy_volume": 1497.0, "taker_buy_quote": 60.75715}, {"ts": 1772918760000, "open": 0.04061, "high": 0.04064, "low": 0.04061, "close": 0.04064, "volume": 2686.0, "quote_volume": 109.14971, "trades": 2, "taker_buy_volume": 2686.0, "taker_buy_quote": 109.14971}, {"ts": 1772918820000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 327.0, "quote_volume": 13.2762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919180000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919240000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 267.0, "quote_volume": 10.83219, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 10.83219}, {"ts": 1772919300000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919360000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919420000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919480000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919540000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 277.0, "quote_volume": 11.21296, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.21296}, {"ts": 1772919600000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 257.0, "quote_volume": 10.39822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919780000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919840000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919900000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919960000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 4257.0, "quote_volume": 172.28079, "trades": 3, "taker_buy_volume": 4257.0, "taker_buy_quote": 172.28079}, {"ts": 1772920020000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920080000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 268.0, "quote_volume": 10.84328, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 10.84328}, {"ts": 1772920140000, "open": 0.04049, "high": 0.04053, "low": 0.04049, "close": 0.04053, "volume": 2530.0, "quote_volume": 102.52714, "trades": 4, "taker_buy_volume": 2530.0, "taker_buy_quote": 102.52714}, {"ts": 1772920200000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920260000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920320000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920380000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920500000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 291.0, "quote_volume": 11.77968, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 11.77968}, {"ts": 1772920560000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 152.0, "quote_volume": 6.15296, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.15296}, {"ts": 1772920620000, "open": 0.04048, "high": 0.04053, "low": 0.04048, "close": 0.04053, "volume": 556.0, "quote_volume": 22.52023, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 22.52023}, {"ts": 1772920680000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920740000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 342.0, "quote_volume": 13.86468, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 13.86468}, {"ts": 1772920860000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 296.0, "quote_volume": 11.99984, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 11.99984}, {"ts": 1772920920000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921100000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 262.0, "quote_volume": 10.62672, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 10.62672}, {"ts": 1772921160000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 262.0, "quote_volume": 10.62672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921220000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921280000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921340000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921400000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 183.0, "quote_volume": 7.42065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921460000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 326.0, "quote_volume": 13.18996, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 13.18996}, {"ts": 1772921520000, "open": 0.04045, "high": 0.04045, "low": 0.03962, "close": 0.03989, "volume": 1110184.0, "quote_volume": 44364.78039, "trades": 878, "taker_buy_volume": 315110.0, "taker_buy_quote": 12574.80317}, {"ts": 1772921580000, "open": 0.03989, "high": 0.03992, "low": 0.03989, "close": 0.03992, "volume": 14035.0, "quote_volume": 560.05651, "trades": 11, "taker_buy_volume": 7374.0, "taker_buy_quote": 294.216}, {"ts": 1772921640000, "open": 0.03982, "high": 0.03982, "low": 0.0398, "close": 0.0398, "volume": 4912.0, "quote_volume": 195.50416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921700000, "open": 0.0398, "high": 0.03983, "low": 0.0398, "close": 0.03983, "volume": 7616.0, "quote_volume": 303.2547, "trades": 27, "taker_buy_volume": 6713.0, "taker_buy_quote": 267.3153}, {"ts": 1772921760000, "open": 0.03983, "high": 0.0399, "low": 0.03982, "close": 0.0399, "volume": 13069.0, "quote_volume": 520.59871, "trades": 73, "taker_buy_volume": 13069.0, "taker_buy_quote": 520.59871}, {"ts": 1772921820000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.03986, "high": 0.03986, "low": 0.03985, "close": 0.03985, "volume": 2484.0, "quote_volume": 99.00926, "trades": 5, "taker_buy_volume": 2484.0, "taker_buy_quote": 99.00926}, {"ts": 1772921940000, "open": 0.03984, "high": 0.03989, "low": 0.03984, "close": 0.03989, "volume": 3665.0, "quote_volume": 146.07607, "trades": 10, "taker_buy_volume": 3665.0, "taker_buy_quote": 146.07607}, {"ts": 1772922000000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 5156.0, "quote_volume": 205.36348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922060000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 943.0, "quote_volume": 37.49368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922120000, "open": 0.0398, "high": 0.0398, "low": 0.03976, "close": 0.03976, "volume": 802.0, "quote_volume": 31.9036, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 15.9996}, {"ts": 1772922180000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 274.0, "quote_volume": 10.9052, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 10.9052}, {"ts": 1772922240000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 2349.0, "quote_volume": 93.46671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922360000, "open": 0.03984, "high": 0.03984, "low": 0.03982, "close": 0.03982, "volume": 577.0, "quote_volume": 22.98276, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 13.18704}, {"ts": 1772922420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 295.0, "quote_volume": 11.7705, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 11.7705}, {"ts": 1772922480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922540000, "open": 0.03983, "high": 0.0399, "low": 0.03983, "close": 0.0399, "volume": 10624.0, "quote_volume": 423.7023, "trades": 5, "taker_buy_volume": 7834.0, "taker_buy_quote": 312.5766}, {"ts": 1772922600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 375.0, "quote_volume": 14.9625, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 14.9625}, {"ts": 1772922840000, "open": 0.03978, "high": 0.03978, "low": 0.03969, "close": 0.03975, "volume": 126932.0, "quote_volume": 5045.94469, "trades": 18, "taker_buy_volume": 4912.0, "taker_buy_quote": 195.252}, {"ts": 1772922900000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922960000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923020000, "open": 0.03965, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 39557.0, "quote_volume": 1568.75639, "trades": 18, "taker_buy_volume": 5304.0, "taker_buy_quote": 210.8378}, {"ts": 1772923080000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923140000, "open": 0.0398, "high": 0.03985, "low": 0.0398, "close": 0.03985, "volume": 652.0, "quote_volume": 25.96915, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 25.96915}, {"ts": 1772923200000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923260000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 256.0, "quote_volume": 10.1888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "open": 0.03992, "high": 0.03993, "low": 0.03992, "close": 0.03993, "volume": 17416.0, "quote_volume": 695.41213, "trades": 53, "taker_buy_volume": 17416.0, "taker_buy_quote": 695.41213}, {"ts": 1772923620000, "open": 0.03992, "high": 0.04, "low": 0.03992, "close": 0.04, "volume": 2994.0, "quote_volume": 119.55944, "trades": 3, "taker_buy_volume": 2994.0, "taker_buy_quote": 119.55944}, {"ts": 1772923680000, "open": 0.04, "high": 0.04002, "low": 0.04, "close": 0.04002, "volume": 4400.0, "quote_volume": 176.01186, "trades": 4, "taker_buy_volume": 4400.0, "taker_buy_quote": 176.01186}, {"ts": 1772923740000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923980000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924040000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.03993, "high": 0.03993, "low": 0.03991, "close": 0.03991, "volume": 8890.0, "quote_volume": 354.88622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924160000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924220000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 426.0, "quote_volume": 16.97184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924280000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924340000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924400000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924460000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 352.0, "quote_volume": 14.04128, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.04128}, {"ts": 1772924520000, "open": 0.03989, "high": 0.03997, "low": 0.03989, "close": 0.03997, "volume": 8594.0, "quote_volume": 343.47447, "trades": 6, "taker_buy_volume": 8594.0, "taker_buy_quote": 343.47447}, {"ts": 1772924580000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924700000, "open": 0.04, "high": 0.04007, "low": 0.04, "close": 0.04007, "volume": 702.0, "quote_volume": 28.11115, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 28.11115}, {"ts": 1772924760000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 5300.0, "quote_volume": 212.106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924820000, "open": 0.03997, "high": 0.03997, "low": 0.03992, "close": 0.03993, "volume": 971.0, "quote_volume": 38.78065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.03993, "high": 0.04, "low": 0.03992, "close": 0.03992, "volume": 1048.0, "quote_volume": 41.84911, "trades": 4, "taker_buy_volume": 125.0, "taker_buy_quote": 5.0}, {"ts": 1772924940000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925000000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925060000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925120000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925180000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925240000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925300000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925360000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 311.0, "quote_volume": 12.44622, "trades": 1, "taker_buy_volume": 311.0, "taker_buy_quote": 12.44622}, {"ts": 1772925420000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925540000, "open": 0.04002, "high": 0.0401, "low": 0.04002, "close": 0.0401, "volume": 21057.0, "quote_volume": 844.17824, "trades": 12, "taker_buy_volume": 21057.0, "taker_buy_quote": 844.17824}, {"ts": 1772925600000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 375.0, "quote_volume": 15.0075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925660000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 300.0, "quote_volume": 12.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925720000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925780000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925840000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925900000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925960000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 259.0, "quote_volume": 10.37554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926020000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 2724.0, "quote_volume": 109.04172, "trades": 2, "taker_buy_volume": 2724.0, "taker_buy_quote": 109.04172}, {"ts": 1772926080000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 332.0, "quote_volume": 13.2966, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 13.2966}, {"ts": 1772926140000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926200000, "open": 0.04005, "high": 0.04006, "low": 0.04005, "close": 0.04006, "volume": 478.0, "quote_volume": 19.14656, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 10.65596}, {"ts": 1772926260000, "open": 0.04007, "high": 0.04009, "low": 0.04007, "close": 0.04009, "volume": 2869.0, "quote_volume": 114.96375, "trades": 3, "taker_buy_volume": 2869.0, "taker_buy_quote": 114.96375}, {"ts": 1772926320000, "open": 0.04003, "high": 0.04003, "low": 0.04001, "close": 0.04001, "volume": 3141.0, "quote_volume": 125.71891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926380000, "open": 0.04004, "high": 0.04009, "low": 0.04001, "close": 0.04001, "volume": 6270.0, "quote_volume": 251.00326, "trades": 5, "taker_buy_volume": 3137.0, "taker_buy_quote": 125.62818}, {"ts": 1772926440000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 277.0, "quote_volume": 11.09108, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.09108}, {"ts": 1772926500000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 263.0, "quote_volume": 10.53052, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 10.53052}, {"ts": 1772926560000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926620000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.04002, "high": 0.0401, "low": 0.03999, "close": 0.0401, "volume": 42981.0, "quote_volume": 1720.89455, "trades": 20, "taker_buy_volume": 31617.0, "taker_buy_quote": 1266.18527}, {"ts": 1772926740000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 1489.0, "quote_volume": 59.60467, "trades": 3, "taker_buy_volume": 1489.0, "taker_buy_quote": 59.60467}, {"ts": 1772926800000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 262.0, "quote_volume": 10.48262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926920000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 253.0, "quote_volume": 10.12759, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.12759}, {"ts": 1772926980000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 281.0, "quote_volume": 11.25124, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.25124}, {"ts": 1772927040000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927100000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 282.0, "quote_volume": 11.29692, "trades": 1, "taker_buy_volume": 282.0, "taker_buy_quote": 11.29692}, {"ts": 1772927160000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927220000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 473.0, "quote_volume": 18.93419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927280000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 291.0, "quote_volume": 11.65164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927340000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 342.0, "quote_volume": 13.69368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927460000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 251.0, "quote_volume": 10.05004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927520000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 341.0, "quote_volume": 13.65364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927640000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 189.0, "quote_volume": 7.56756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927700000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 331.0, "quote_volume": 13.25655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 249.0, "quote_volume": 9.97743, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 9.97743}, {"ts": 1772927880000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927940000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 2468.0, "quote_volume": 98.86808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928000000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 289.0, "quote_volume": 11.57156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928060000, "open": 0.04003, "high": 0.04003, "low": 0.04001, "close": 0.04001, "volume": 5682.0, "quote_volume": 227.42077, "trades": 9, "taker_buy_volume": 2795.0, "taker_buy_quote": 111.85416}, {"ts": 1772928120000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928180000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 2681.0, "quote_volume": 107.29362, "trades": 2, "taker_buy_volume": 2681.0, "taker_buy_quote": 107.29362}, {"ts": 1772928240000, "open": 0.04008, "high": 0.04009, "low": 0.04008, "close": 0.04009, "volume": 11954.0, "quote_volume": 479.14216, "trades": 17, "taker_buy_volume": 11954.0, "taker_buy_quote": 479.14216}, {"ts": 1772928300000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928360000, "open": 0.04006, "high": 0.04006, "low": 0.04003, "close": 0.04004, "volume": 8541.0, "quote_volume": 342.0472, "trades": 9, "taker_buy_volume": 4678.0, "taker_buy_quote": 187.35462}, {"ts": 1772928420000, "open": 0.04003, "high": 0.04009, "low": 0.04003, "close": 0.04009, "volume": 2612.0, "quote_volume": 104.69594, "trades": 2, "taker_buy_volume": 2612.0, "taker_buy_quote": 104.69594}, {"ts": 1772928480000, "open": 0.04009, "high": 0.0401, "low": 0.04009, "close": 0.0401, "volume": 2186.0, "quote_volume": 87.6552, "trades": 5, "taker_buy_volume": 2186.0, "taker_buy_quote": 87.6552}, {"ts": 1772928540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928600000, "open": 0.04008, "high": 0.04017, "low": 0.04008, "close": 0.04017, "volume": 33098.0, "quote_volume": 1328.58873, "trades": 15, "taker_buy_volume": 33098.0, "taker_buy_quote": 1328.58873}, {"ts": 1772928660000, "open": 0.04018, "high": 0.04021, "low": 0.04018, "close": 0.04021, "volume": 13110.0, "quote_volume": 526.81707, "trades": 5, "taker_buy_volume": 9645.0, "taker_buy_quote": 387.55872}, {"ts": 1772928720000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 496.0, "quote_volume": 19.9392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928780000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928840000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 10556.0, "quote_volume": 424.03452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928960000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929020000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929080000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 0.04015, "high": 0.04015, "low": 0.04013, "close": 0.04013, "volume": 22510.0, "quote_volume": 903.34754, "trades": 7, "taker_buy_volume": 283.0, "taker_buy_quote": 11.36245}, {"ts": 1772929200000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929260000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 2672.0, "quote_volume": 107.17392, "trades": 2, "taker_buy_volume": 2672.0, "taker_buy_quote": 107.17392}, {"ts": 1772929320000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929380000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929440000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929500000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929560000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 257.0, "quote_volume": 10.29542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.04007, "high": 0.04008, "low": 0.04007, "close": 0.04008, "volume": 2842.0, "quote_volume": 113.90472, "trades": 3, "taker_buy_volume": 2842.0, "taker_buy_quote": 113.90472}, {"ts": 1772929680000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 2246.0, "quote_volume": 90.01968, "trades": 3, "taker_buy_volume": 2246.0, "taker_buy_quote": 90.01968}, {"ts": 1772929740000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 1680.0, "quote_volume": 67.3512, "trades": 1, "taker_buy_volume": 1680.0, "taker_buy_quote": 67.3512}, {"ts": 1772929800000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 5184.0, "quote_volume": 207.82656, "trades": 4, "taker_buy_volume": 5184.0, "taker_buy_quote": 207.82656}, {"ts": 1772929860000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929920000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 2578.0, "quote_volume": 103.30046, "trades": 2, "taker_buy_volume": 2578.0, "taker_buy_quote": 103.30046}, {"ts": 1772929980000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930040000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 288.0, "quote_volume": 11.54016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930100000, "open": 0.04006, "high": 0.04006, "low": 0.04005, "close": 0.04005, "volume": 2503.0, "quote_volume": 100.24715, "trades": 2, "taker_buy_volume": 2303.0, "taker_buy_quote": 92.23515}, {"ts": 1772930160000, "open": 0.04006, "high": 0.04006, "low": 0.04005, "close": 0.04005, "volume": 1042.0, "quote_volume": 41.73498, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 11.53728}, {"ts": 1772930220000, "open": 0.04005, "high": 0.04006, "low": 0.04005, "close": 0.04006, "volume": 2061.0, "quote_volume": 82.5603, "trades": 2, "taker_buy_volume": 1725.0, "taker_buy_quote": 69.1035}, {"ts": 1772930280000, "open": 0.04005, "high": 0.04006, "low": 0.04005, "close": 0.04006, "volume": 2634.0, "quote_volume": 105.49503, "trades": 2, "taker_buy_volume": 2634.0, "taker_buy_quote": 105.49503}, {"ts": 1772930340000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 2623.0, "quote_volume": 105.10361, "trades": 2, "taker_buy_volume": 2623.0, "taker_buy_quote": 105.10361}, {"ts": 1772930400000, "open": 0.04009, "high": 0.04015, "low": 0.04009, "close": 0.04015, "volume": 22253.0, "quote_volume": 893.16462, "trades": 12, "taker_buy_volume": 20744.0, "taker_buy_quote": 832.59336}, {"ts": 1772930460000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930580000, "open": 0.04018, "high": 0.04019, "low": 0.04016, "close": 0.04019, "volume": 7356.0, "quote_volume": 295.58171, "trades": 4, "taker_buy_volume": 7050.0, "taker_buy_quote": 283.29275}, {"ts": 1772930640000, "open": 0.04014, "high": 0.04018, "low": 0.04014, "close": 0.04018, "volume": 555.0, "quote_volume": 22.28814, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 10.48698}, {"ts": 1772930700000, "open": 0.04014, "high": 0.04014, "low": 0.04002, "close": 0.04007, "volume": 125588.0, "quote_volume": 5034.17664, "trades": 31, "taker_buy_volume": 2375.0, "taker_buy_quote": 95.2375}, {"ts": 1772930760000, "open": 0.04008, "high": 0.0401, "low": 0.04008, "close": 0.0401, "volume": 10443.0, "quote_volume": 418.68717, "trades": 9, "taker_buy_volume": 10443.0, "taker_buy_quote": 418.68717}, {"ts": 1772930820000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 743.0, "quote_volume": 29.76458, "trades": 3, "taker_buy_volume": 743.0, "taker_buy_quote": 29.76458}, {"ts": 1772930880000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 4121.0, "quote_volume": 165.12847, "trades": 5, "taker_buy_volume": 4121.0, "taker_buy_quote": 165.12847}, {"ts": 1772930940000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 2358.0, "quote_volume": 94.53222, "trades": 3, "taker_buy_volume": 2358.0, "taker_buy_quote": 94.53222}, {"ts": 1772931000000, "open": 0.04008, "high": 0.04011, "low": 0.04008, "close": 0.04009, "volume": 36048.0, "quote_volume": 1445.27004, "trades": 39, "taker_buy_volume": 36048.0, "taker_buy_quote": 1445.27004}, {"ts": 1772931060000, "open": 0.04005, "high": 0.04007, "low": 0.04005, "close": 0.04007, "volume": 6600.0, "quote_volume": 264.38798, "trades": 5, "taker_buy_volume": 6600.0, "taker_buy_quote": 264.38798}, {"ts": 1772931120000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 0.04009, "high": 0.04013, "low": 0.04009, "close": 0.0401, "volume": 35720.0, "quote_volume": 1432.27372, "trades": 27, "taker_buy_volume": 35720.0, "taker_buy_quote": 1432.27372}, {"ts": 1772931240000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 214.0, "quote_volume": 8.57498, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.57498}, {"ts": 1772931300000, "open": 0.0401, "high": 0.0401, "low": 0.04007, "close": 0.0401, "volume": 68771.0, "quote_volume": 2757.67018, "trades": 42, "taker_buy_volume": 68771.0, "taker_buy_quote": 2757.67018}, {"ts": 1772931360000, "open": 0.0401, "high": 0.0401, "low": 0.04008, "close": 0.04008, "volume": 102081.0, "quote_volume": 4093.39692, "trades": 58, "taker_buy_volume": 102081.0, "taker_buy_quote": 4093.39692}, {"ts": 1772931420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3191.0, "quote_volume": 127.9591, "trades": 3, "taker_buy_volume": 3191.0, "taker_buy_quote": 127.9591}, {"ts": 1772931480000, "open": 0.0401, "high": 0.0401, "low": 0.04009, "close": 0.04009, "volume": 6128.0, "quote_volume": 245.67502, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 14.035}, {"ts": 1772931540000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 406.0, "quote_volume": 16.26842, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 16.26842}, {"ts": 1772931600000, "open": 0.04005, "high": 0.04005, "low": 0.04004, "close": 0.04004, "volume": 2571.0, "quote_volume": 102.94623, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 13.57695}, {"ts": 1772931660000, "open": 0.04003, "high": 0.04035, "low": 0.03999, "close": 0.04035, "volume": 347522.0, "quote_volume": 13969.5247, "trades": 147, "taker_buy_volume": 287419.0, "taker_buy_quote": 11553.89374}, {"ts": 1772931720000, "open": 0.04024, "high": 0.04035, "low": 0.04024, "close": 0.04035, "volume": 8238.0, "quote_volume": 331.98077, "trades": 17, "taker_buy_volume": 4631.0, "taker_buy_quote": 186.70794}, {"ts": 1772931780000, "open": 0.04044, "high": 0.04044, "low": 0.04043, "close": 0.04043, "volume": 5573.0, "quote_volume": 225.36349, "trades": 5, "taker_buy_volume": 5573.0, "taker_buy_quote": 225.36349}, {"ts": 1772931840000, "open": 0.04043, "high": 0.04043, "low": 0.04041, "close": 0.04041, "volume": 6348.0, "quote_volume": 256.6443, "trades": 5, "taker_buy_volume": 6348.0, "taker_buy_quote": 256.6443}, {"ts": 1772931900000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931960000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 1237.0, "quote_volume": 49.92532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932020000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932080000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 192.0, "quote_volume": 7.75104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932140000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 2525.0, "quote_volume": 102.08575, "trades": 2, "taker_buy_volume": 2525.0, "taker_buy_quote": 102.08575}, {"ts": 1772932200000, "open": 0.04038, "high": 0.04038, "low": 0.04035, "close": 0.04035, "volume": 4038.0, "quote_volume": 163.02427, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932260000, "open": 0.04037, "high": 0.04037, "low": 0.04023, "close": 0.04029, "volume": 45714.0, "quote_volume": 1842.89349, "trades": 22, "taker_buy_volume": 12271.0, "taker_buy_quote": 494.74883}, {"ts": 1772932320000, "open": 0.04023, "high": 0.04023, "low": 0.04022, "close": 0.04022, "volume": 466.0, "quote_volume": 18.74627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932380000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932500000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 3609.0, "quote_volume": 145.34401, "trades": 4, "taker_buy_volume": 3609.0, "taker_buy_quote": 145.34401}, {"ts": 1772932620000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932800000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 152.0, "quote_volume": 6.12712, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.12712}, {"ts": 1772932860000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932920000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 1241.0, "quote_volume": 49.99989, "trades": 2, "taker_buy_volume": 1241.0, "taker_buy_quote": 49.99989}, {"ts": 1772933040000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933100000, "open": 0.04028, "high": 0.04029, "low": 0.04023, "close": 0.04029, "volume": 37984.0, "quote_volume": 1529.92945, "trades": 8, "taker_buy_volume": 36792.0, "taker_buy_quote": 1481.97529}, {"ts": 1772933160000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933280000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933340000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933400000, "open": 0.04026, "high": 0.04026, "low": 0.0402, "close": 0.04024, "volume": 44193.0, "quote_volume": 1777.67612, "trades": 7, "taker_buy_volume": 10920.0, "taker_buy_quote": 439.4892}, {"ts": 1772933460000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933520000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933580000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933640000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 2944.0, "quote_volume": 118.2016, "trades": 1, "taker_buy_volume": 2944.0, "taker_buy_quote": 118.2016}, {"ts": 1772933700000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933760000, "open": 0.04017, "high": 0.04029, "low": 0.04017, "close": 0.04029, "volume": 67014.0, "quote_volume": 2694.92687, "trades": 11, "taker_buy_volume": 67014.0, "taker_buy_quote": 2694.92687}, {"ts": 1772933820000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933880000, "open": 0.04033, "high": 0.04033, "low": 0.04031, "close": 0.04031, "volume": 1858.0, "quote_volume": 74.9021, "trades": 9, "taker_buy_volume": 306.0, "taker_buy_quote": 12.34098}, {"ts": 1772933940000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934000000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 662.0, "quote_volume": 26.69846, "trades": 1, "taker_buy_volume": 662.0, "taker_buy_quote": 26.69846}, {"ts": 1772934060000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934180000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934240000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934300000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934420000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934480000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934540000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934600000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934660000, "open": 0.04033, "high": 0.04044, "low": 0.04033, "close": 0.04044, "volume": 48305.0, "quote_volume": 1949.51518, "trades": 12, "taker_buy_volume": 48305.0, "taker_buy_quote": 1949.51518}, {"ts": 1772934720000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 290.0, "quote_volume": 11.7131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 262.0, "quote_volume": 10.57956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934840000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934900000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 11131.0, "quote_volume": 449.6924, "trades": 3, "taker_buy_volume": 11131.0, "taker_buy_quote": 449.6924}, {"ts": 1772935020000, "open": 0.04038, "high": 0.04038, "low": 0.04036, "close": 0.04036, "volume": 5116.0, "quote_volume": 206.53204, "trades": 4, "taker_buy_volume": 2602.0, "taker_buy_quote": 105.01672}, {"ts": 1772935080000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 4935.0, "quote_volume": 199.0779, "trades": 4, "taker_buy_volume": 2560.0, "taker_buy_quote": 103.2704}, {"ts": 1772935140000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 6713.0, "quote_volume": 270.73529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935200000, "open": 0.04032, "high": 0.04032, "low": 0.04028, "close": 0.04031, "volume": 48231.0, "quote_volume": 1943.73191, "trades": 15, "taker_buy_volume": 6898.0, "taker_buy_quote": 278.05838}, {"ts": 1772935260000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 14460.0, "quote_volume": 582.32163, "trades": 4, "taker_buy_volume": 14460.0, "taker_buy_quote": 582.32163}, {"ts": 1772935380000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935440000, "open": 0.04024, "high": 0.04024, "low": 0.04021, "close": 0.04021, "volume": 6916.0, "quote_volume": 278.23418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935500000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 1085.0, "quote_volume": 43.64955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 10908.0, "quote_volume": 438.71976, "trades": 3, "taker_buy_volume": 10908.0, "taker_buy_quote": 438.71976}, {"ts": 1772935620000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 10972.0, "quote_volume": 441.40356, "trades": 2, "taker_buy_volume": 10972.0, "taker_buy_quote": 441.40356}, {"ts": 1772935740000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935800000, "open": 0.04022, "high": 0.04022, "low": 0.04021, "close": 0.04021, "volume": 12897.0, "quote_volume": 518.58961, "trades": 5, "taker_buy_volume": 12897.0, "taker_buy_quote": 518.58961}, {"ts": 1772935860000, "open": 0.04024, "high": 0.04025, "low": 0.04024, "close": 0.04025, "volume": 13051.0, "quote_volume": 525.27973, "trades": 4, "taker_buy_volume": 13051.0, "taker_buy_quote": 525.27973}, {"ts": 1772935920000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 4900.0, "quote_volume": 197.225, "trades": 3, "taker_buy_volume": 4900.0, "taker_buy_quote": 197.225}, {"ts": 1772935980000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 2303.0, "quote_volume": 92.69575, "trades": 1, "taker_buy_volume": 2303.0, "taker_buy_quote": 92.69575}, {"ts": 1772936040000, "open": 0.04026, "high": 0.04027, "low": 0.04026, "close": 0.04027, "volume": 1977.0, "quote_volume": 79.61058, "trades": 2, "taker_buy_volume": 1977.0, "taker_buy_quote": 79.61058}, {"ts": 1772936100000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 495.0, "quote_volume": 19.9287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936160000, "open": 0.04027, "high": 0.04032, "low": 0.04027, "close": 0.0403, "volume": 33450.0, "quote_volume": 1348.15982, "trades": 18, "taker_buy_volume": 26049.0, "taker_buy_quote": 1049.81196}, {"ts": 1772936220000, "open": 0.04033, "high": 0.04037, "low": 0.04033, "close": 0.04037, "volume": 873.0, "quote_volume": 35.22345, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 19.72137}, {"ts": 1772936280000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936340000, "open": 0.0403, "high": 0.0403, "low": 0.04029, "close": 0.04029, "volume": 6006.0, "quote_volume": 241.98977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936400000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936460000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936520000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936580000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936640000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936700000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936820000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 803.0, "quote_volume": 32.30469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936880000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.0402, "high": 0.0402, "low": 0.04017, "close": 0.04017, "volume": 4068.0, "quote_volume": 163.51106, "trades": 4, "taker_buy_volume": 593.0, "taker_buy_quote": 23.82081}, {"ts": 1772937000000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937060000, "open": 0.04015, "high": 0.04016, "low": 0.04013, "close": 0.04016, "volume": 15451.0, "quote_volume": 620.35772, "trades": 4, "taker_buy_volume": 2303.0, "taker_buy_quote": 92.48848}, {"ts": 1772937120000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937180000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937240000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937300000, "open": 0.04017, "high": 0.04021, "low": 0.04017, "close": 0.04021, "volume": 899.0, "quote_volume": 36.12487, "trades": 3, "taker_buy_volume": 899.0, "taker_buy_quote": 36.12487}, {"ts": 1772937360000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 1875.0, "quote_volume": 75.28125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937480000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 341.0, "quote_volume": 13.69456, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 13.69456}, {"ts": 1772937540000, "open": 0.04018, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 3510.0, "quote_volume": 141.02879, "trades": 4, "taker_buy_volume": 3510.0, "taker_buy_quote": 141.02879}, {"ts": 1772937600000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 619.0, "quote_volume": 24.87142, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 24.87142}, {"ts": 1772937660000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937720000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.04016, "high": 0.04024, "low": 0.04016, "close": 0.04024, "volume": 2522.0, "quote_volume": 101.44937, "trades": 5, "taker_buy_volume": 2522.0, "taker_buy_quote": 101.44937}, {"ts": 1772937840000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937900000, "open": 0.04022, "high": 0.04022, "low": 0.04018, "close": 0.04018, "volume": 38000.0, "quote_volume": 1527.30324, "trades": 14, "taker_buy_volume": 723.0, "taker_buy_quote": 29.05737}, {"ts": 1772937960000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 585.0, "quote_volume": 23.49945, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 23.49945}, {"ts": 1772938020000, "open": 0.04015, "high": 0.04015, "low": 0.04013, "close": 0.04013, "volume": 24000.0, "quote_volume": 963.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938080000, "open": 0.04009, "high": 0.04009, "low": 0.04007, "close": 0.04008, "volume": 2739.0, "quote_volume": 109.77755, "trades": 4, "taker_buy_volume": 2739.0, "taker_buy_quote": 109.77755}, {"ts": 1772938140000, "open": 0.04006, "high": 0.04007, "low": 0.03999, "close": 0.03999, "volume": 3900.0, "quote_volume": 156.17701, "trades": 7, "taker_buy_volume": 3900.0, "taker_buy_quote": 156.17701}, {"ts": 1772938200000, "open": 0.04001, "high": 0.04001, "low": 0.03981, "close": 0.03994, "volume": 69468.0, "quote_volume": 2769.73543, "trades": 46, "taker_buy_volume": 9982.0, "taker_buy_quote": 398.74012}, {"ts": 1772938260000, "open": 0.03984, "high": 0.03993, "low": 0.03984, "close": 0.03993, "volume": 71006.0, "quote_volume": 2832.79623, "trades": 19, "taker_buy_volume": 70798.0, "taker_buy_quote": 2824.50951}, {"ts": 1772938320000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 4292.0, "quote_volume": 171.37956, "trades": 3, "taker_buy_volume": 4292.0, "taker_buy_quote": 171.37956}, {"ts": 1772938380000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 1324.0, "quote_volume": 52.86732, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 13.01718}, {"ts": 1772938440000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 926.0, "quote_volume": 37.00296, "trades": 2, "taker_buy_volume": 926.0, "taker_buy_quote": 37.00296}, {"ts": 1772938500000, "open": 0.03994, "high": 0.03995, "low": 0.03994, "close": 0.03995, "volume": 765.0, "quote_volume": 30.55757, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 13.86265}, {"ts": 1772938560000, "open": 0.03993, "high": 0.03993, "low": 0.0398, "close": 0.0398, "volume": 13949.0, "quote_volume": 556.10173, "trades": 12, "taker_buy_volume": 8563.0, "taker_buy_quote": 341.45336}, {"ts": 1772938620000, "open": 0.03983, "high": 0.03985, "low": 0.03977, "close": 0.03984, "volume": 9665.0, "quote_volume": 384.89312, "trades": 10, "taker_buy_volume": 9366.0, "taker_buy_quote": 372.99355}, {"ts": 1772938680000, "open": 0.03984, "high": 0.03984, "low": 0.03974, "close": 0.0398, "volume": 3066.0, "quote_volume": 122.02294, "trades": 4, "taker_buy_volume": 2751.0, "taker_buy_quote": 109.50484}, {"ts": 1772938740000, "open": 0.03983, "high": 0.03984, "low": 0.03983, "close": 0.03984, "volume": 4807.0, "quote_volume": 191.48878, "trades": 3, "taker_buy_volume": 4807.0, "taker_buy_quote": 191.48878}, {"ts": 1772938800000, "open": 0.0398, "high": 0.0398, "low": 0.03979, "close": 0.0398, "volume": 9720.0, "quote_volume": 386.79925, "trades": 9, "taker_buy_volume": 2573.0, "taker_buy_quote": 102.39637}, {"ts": 1772938860000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 2585.0, "quote_volume": 102.9864, "trades": 2, "taker_buy_volume": 2585.0, "taker_buy_quote": 102.9864}, {"ts": 1772938920000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938980000, "open": 0.03985, "high": 0.03987, "low": 0.03985, "close": 0.03987, "volume": 3279.0, "quote_volume": 130.72797, "trades": 4, "taker_buy_volume": 3279.0, "taker_buy_quote": 130.72797}, {"ts": 1772939040000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939100000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939160000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939220000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 275.0, "quote_volume": 10.9615, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 10.9615}, {"ts": 1772939280000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939340000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 327.0, "quote_volume": 13.02441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939400000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939460000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939520000, "open": 0.03985, "high": 0.03986, "low": 0.03985, "close": 0.03986, "volume": 428.0, "quote_volume": 17.05719, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 17.05719}, {"ts": 1772939580000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939640000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939700000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939760000, "open": 0.03987, "high": 0.0399, "low": 0.03987, "close": 0.03989, "volume": 17748.0, "quote_volume": 708.06508, "trades": 4, "taker_buy_volume": 17748.0, "taker_buy_quote": 708.06508}, {"ts": 1772939820000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939880000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939940000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 2103.0, "quote_volume": 83.86764, "trades": 7, "taker_buy_volume": 2103.0, "taker_buy_quote": 83.86764}, {"ts": 1772940000000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 259.0, "quote_volume": 10.32633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 250.0, "quote_volume": 9.97, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 9.97}, {"ts": 1772940120000, "open": 0.03988, "high": 0.03993, "low": 0.03988, "close": 0.03993, "volume": 6061.0, "quote_volume": 241.77435, "trades": 19, "taker_buy_volume": 6061.0, "taker_buy_quote": 241.77435}, {"ts": 1772940180000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 1880.0, "quote_volume": 74.9744, "trades": 6, "taker_buy_volume": 1880.0, "taker_buy_quote": 74.9744}, {"ts": 1772940240000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 1168.0, "quote_volume": 46.57984, "trades": 4, "taker_buy_volume": 1168.0, "taker_buy_quote": 46.57984}, {"ts": 1772940300000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 693.0, "quote_volume": 27.69921, "trades": 3, "taker_buy_volume": 693.0, "taker_buy_quote": 27.69921}, {"ts": 1772940420000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 253.0, "quote_volume": 10.11241, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.11241}, {"ts": 1772940480000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940540000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940660000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940720000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940780000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940840000, "open": 0.03989, "high": 0.03989, "low": 0.03985, "close": 0.03985, "volume": 28914.0, "quote_volume": 1153.29394, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940900000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 150.0, "quote_volume": 5.979, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.979}, {"ts": 1772940960000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 666.0, "quote_volume": 26.54676, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 26.54676}, {"ts": 1772941020000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 150.0, "quote_volume": 5.979, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.979}, {"ts": 1772941080000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941200000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 328.0, "quote_volume": 13.06752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941260000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 328.0, "quote_volume": 13.06752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941380000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941440000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 330.0, "quote_volume": 13.1472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 275.0, "quote_volume": 10.956, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 10.956}, {"ts": 1772941560000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941620000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941680000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.03984, "high": 0.03984, "low": 0.03981, "close": 0.03981, "volume": 3951.0, "quote_volume": 157.35837, "trades": 2, "taker_buy_volume": 2302.0, "taker_buy_quote": 91.71168}, {"ts": 1772941800000, "open": 0.03984, "high": 0.03985, "low": 0.03984, "close": 0.03985, "volume": 2987.0, "quote_volume": 119.01424, "trades": 3, "taker_buy_volume": 2987.0, "taker_buy_quote": 119.01424}, {"ts": 1772941860000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941920000, "open": 0.03982, "high": 0.03982, "low": 0.03981, "close": 0.03981, "volume": 4039.0, "quote_volume": 160.81634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 4908.0, "quote_volume": 195.48564, "trades": 3, "taker_buy_volume": 4908.0, "taker_buy_quote": 195.48564}, {"ts": 1772942040000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 236.0, "quote_volume": 9.3928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942100000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942160000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 170.0, "quote_volume": 6.7643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942220000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 138.0, "quote_volume": 5.49102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942280000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 1465.0, "quote_volume": 58.40955, "trades": 5, "taker_buy_volume": 1465.0, "taker_buy_quote": 58.40955}, {"ts": 1772942340000, "open": 0.0398, "high": 0.0398, "low": 0.03976, "close": 0.03977, "volume": 7649.0, "quote_volume": 304.28336, "trades": 16, "taker_buy_volume": 1201.0, "taker_buy_quote": 47.76978}, {"ts": 1772942400000, "open": 0.03978, "high": 0.03978, "low": 0.03977, "close": 0.03978, "volume": 5048.0, "quote_volume": 200.78242, "trades": 14, "taker_buy_volume": 5048.0, "taker_buy_quote": 200.78242}, {"ts": 1772942460000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942520000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 7517.0, "quote_volume": 298.95109, "trades": 12, "taker_buy_volume": 7121.0, "taker_buy_quote": 283.20217}, {"ts": 1772942580000, "open": 0.03978, "high": 0.03981, "low": 0.03978, "close": 0.03981, "volume": 7439.0, "quote_volume": 296.0711, "trades": 10, "taker_buy_volume": 7439.0, "taker_buy_quote": 296.0711}, {"ts": 1772942640000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942700000, "open": 0.0399, "high": 0.0399, "low": 0.03989, "close": 0.03989, "volume": 1882.0, "quote_volume": 75.09055, "trades": 2, "taker_buy_volume": 1882.0, "taker_buy_quote": 75.09055}, {"ts": 1772942760000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942820000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 305.0, "quote_volume": 12.16645, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 12.16645}, {"ts": 1772942880000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942940000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943000000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943060000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 290.0, "quote_volume": 11.5768, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 11.5768}, {"ts": 1772943120000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943180000, "open": 0.03984, "high": 0.03992, "low": 0.03984, "close": 0.03984, "volume": 15540.0, "quote_volume": 619.77308, "trades": 13, "taker_buy_volume": 5338.0, "taker_buy_quote": 212.69924}, {"ts": 1772943240000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 264.0, "quote_volume": 10.52304, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 10.52304}, {"ts": 1772943300000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 330.0, "quote_volume": 13.167, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.167}, {"ts": 1772943360000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 574.0, "quote_volume": 22.90834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943420000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 346.0, "quote_volume": 13.81232, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 13.81232}, {"ts": 1772943480000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 334.0, "quote_volume": 13.33996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943540000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943600000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943660000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943720000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943780000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943900000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 1213.0, "quote_volume": 48.43509, "trades": 2, "taker_buy_volume": 1213.0, "taker_buy_quote": 48.43509}, {"ts": 1772944080000, "open": 0.0399, "high": 0.0399, "low": 0.03987, "close": 0.0399, "volume": 5431.0, "quote_volume": 216.67839, "trades": 5, "taker_buy_volume": 1817.0, "taker_buy_quote": 72.47979}, {"ts": 1772944140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 276.0, "quote_volume": 10.9848, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 10.9848}, {"ts": 1772944560000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944680000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 1512.0, "quote_volume": 60.13224, "trades": 5, "taker_buy_volume": 1201.0, "taker_buy_quote": 47.76377}, {"ts": 1772944740000, "open": 0.03978, "high": 0.03987, "low": 0.03978, "close": 0.03987, "volume": 3688.0, "quote_volume": 146.88499, "trades": 6, "taker_buy_volume": 3688.0, "taker_buy_quote": 146.88499}, {"ts": 1772944800000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944860000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944980000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945040000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945160000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945220000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945280000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945340000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 573.0, "quote_volume": 22.81686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945400000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945460000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945520000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945580000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 1548.0, "quote_volume": 61.59492, "trades": 5, "taker_buy_volume": 1548.0, "taker_buy_quote": 61.59492}, {"ts": 1772945640000, "open": 0.03977, "high": 0.03979, "low": 0.03977, "close": 0.03979, "volume": 13409.0, "quote_volume": 533.30411, "trades": 7, "taker_buy_volume": 1409.0, "taker_buy_quote": 56.06411}, {"ts": 1772945700000, "open": 0.03973, "high": 0.03976, "low": 0.03966, "close": 0.03967, "volume": 93486.0, "quote_volume": 3711.03163, "trades": 49, "taker_buy_volume": 51871.0, "taker_buy_quote": 2059.24207}, {"ts": 1772945760000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 617.0, "quote_volume": 24.48256, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 24.48256}, {"ts": 1772945820000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945880000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945940000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946000000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 467.0, "quote_volume": 18.5399, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 18.5399}, {"ts": 1772946060000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946120000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 879.0, "quote_volume": 34.93146, "trades": 2, "taker_buy_volume": 879.0, "taker_buy_quote": 34.93146}, {"ts": 1772946180000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946240000, "open": 0.03975, "high": 0.03976, "low": 0.03975, "close": 0.03976, "volume": 463.0, "quote_volume": 18.40593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946300000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946360000, "open": 0.03975, "high": 0.03975, "low": 0.03973, "close": 0.03973, "volume": 803.0, "quote_volume": 31.91125, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 16.01925}, {"ts": 1772946420000, "open": 0.03975, "high": 0.0398, "low": 0.03975, "close": 0.0398, "volume": 12247.0, "quote_volume": 487.32397, "trades": 7, "taker_buy_volume": 12247.0, "taker_buy_quote": 487.32397}, {"ts": 1772946480000, "open": 0.03984, "high": 0.03989, "low": 0.03984, "close": 0.03989, "volume": 8300.0, "quote_volume": 330.83878, "trades": 6, "taker_buy_volume": 8300.0, "taker_buy_quote": 330.83878}, {"ts": 1772946540000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946600000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946660000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946720000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946780000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 297.0, "quote_volume": 11.86515, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 11.86515}, {"ts": 1772946840000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 139.0, "quote_volume": 5.55583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946900000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946960000, "open": 0.03997, "high": 0.04, "low": 0.03997, "close": 0.04, "volume": 2186.0, "quote_volume": 87.40896, "trades": 7, "taker_buy_volume": 2186.0, "taker_buy_quote": 87.40896}, {"ts": 1772947020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947320000, "open": 0.03999, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 221578.0, "quote_volume": 8839.66564, "trades": 75, "taker_buy_volume": 21107.0, "taker_buy_quote": 842.25943}, {"ts": 1772947380000, "open": 0.03983, "high": 0.03984, "low": 0.03983, "close": 0.03984, "volume": 2712.0, "quote_volume": 108.02233, "trades": 2, "taker_buy_volume": 2712.0, "taker_buy_quote": 108.02233}, {"ts": 1772947440000, "open": 0.03981, "high": 0.04001, "low": 0.03981, "close": 0.03999, "volume": 69143.0, "quote_volume": 2760.08043, "trades": 27, "taker_buy_volume": 69143.0, "taker_buy_quote": 2760.08043}, {"ts": 1772947500000, "open": 0.03992, "high": 0.03993, "low": 0.03992, "close": 0.03993, "volume": 985.0, "quote_volume": 39.3269, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 22.7601}, {"ts": 1772947560000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947620000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947680000, "open": 0.03992, "high": 0.03992, "low": 0.0399, "close": 0.0399, "volume": 4259.0, "quote_volume": 169.9856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.03987, "high": 0.0399, "low": 0.03987, "close": 0.0399, "volume": 1507.0, "quote_volume": 60.10513, "trades": 6, "taker_buy_volume": 1507.0, "taker_buy_quote": 60.10513}, {"ts": 1772947860000, "open": 0.03986, "high": 0.03988, "low": 0.03986, "close": 0.03988, "volume": 3179.0, "quote_volume": 126.77284, "trades": 4, "taker_buy_volume": 3179.0, "taker_buy_quote": 126.77284}, {"ts": 1772947920000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 2571.0, "quote_volume": 102.48006, "trades": 2, "taker_buy_volume": 2571.0, "taker_buy_quote": 102.48006}, {"ts": 1772947980000, "open": 0.03982, "high": 0.04022, "low": 0.03981, "close": 0.04008, "volume": 272244.0, "quote_volume": 10897.04839, "trades": 120, "taker_buy_volume": 194963.0, "taker_buy_quote": 7802.31437}, {"ts": 1772948040000, "open": 0.04003, "high": 0.04003, "low": 0.03996, "close": 0.03997, "volume": 15486.0, "quote_volume": 619.24155, "trades": 6, "taker_buy_volume": 2510.0, "taker_buy_quote": 100.30167}, {"ts": 1772948100000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948160000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948220000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948280000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948340000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948400000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948460000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 2514.0, "quote_volume": 100.40916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948520000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948700000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948760000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 295.0, "quote_volume": 11.7764, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 11.7764}, {"ts": 1772948820000, "open": 0.03991, "high": 0.03991, "low": 0.0399, "close": 0.0399, "volume": 4269.0, "quote_volume": 170.35935, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 9.9775}, {"ts": 1772948880000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 0.03992, "high": 0.04, "low": 0.03987, "close": 0.03987, "volume": 73593.0, "quote_volume": 2940.45799, "trades": 16, "taker_buy_volume": 50125.0, "taker_buy_quote": 2004.64398}, {"ts": 1772949060000, "open": 0.03989, "high": 0.04003, "low": 0.03989, "close": 0.04003, "volume": 34080.0, "quote_volume": 1362.27928, "trades": 19, "taker_buy_volume": 33655.0, "taker_buy_quote": 1345.30053}, {"ts": 1772949120000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949240000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949360000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 8228.0, "quote_volume": 328.46176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949480000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949600000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949660000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949720000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949840000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949900000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949960000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950020000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 4783.0, "quote_volume": 190.88953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950080000, "open": 0.03996, "high": 0.03998, "low": 0.03996, "close": 0.03998, "volume": 17708.0, "quote_volume": 707.71071, "trades": 6, "taker_buy_volume": 17708.0, "taker_buy_quote": 707.71071}, {"ts": 1772950140000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950200000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950260000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950320000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950380000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 2835.0, "quote_volume": 113.1732, "trades": 1, "taker_buy_volume": 2835.0, "taker_buy_quote": 113.1732}, {"ts": 1772950440000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950500000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950560000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950620000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950740000, "open": 0.03987, "high": 0.03987, "low": 0.03984, "close": 0.03984, "volume": 34243.0, "quote_volume": 1364.5768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2703.0, "quote_volume": 107.5794, "trades": 2, "taker_buy_volume": 2703.0, "taker_buy_quote": 107.5794}, {"ts": 1772950860000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950920000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951160000, "open": 0.03986, "high": 0.03986, "low": 0.03978, "close": 0.03985, "volume": 3949.0, "quote_volume": 157.39305, "trades": 3, "taker_buy_volume": 3562.0, "taker_buy_quote": 141.98132}, {"ts": 1772951220000, "open": 0.03986, "high": 0.03987, "low": 0.03986, "close": 0.03987, "volume": 5896.0, "quote_volume": 235.07057, "trades": 2, "taker_buy_volume": 5896.0, "taker_buy_quote": 235.07057}, {"ts": 1772951280000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951340000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 1217.0, "quote_volume": 48.52179, "trades": 4, "taker_buy_volume": 1217.0, "taker_buy_quote": 48.52179}, {"ts": 1772951460000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951580000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951640000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951820000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951880000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952000000, "open": 0.03987, "high": 0.03998, "low": 0.03987, "close": 0.03998, "volume": 38908.0, "quote_volume": 1552.5446, "trades": 6, "taker_buy_volume": 38908.0, "taker_buy_quote": 1552.5446}, {"ts": 1772952060000, "open": 0.03991, "high": 0.03992, "low": 0.0399, "close": 0.03992, "volume": 15071.0, "quote_volume": 601.43312, "trades": 9, "taker_buy_volume": 6996.0, "taker_buy_quote": 279.21687}, {"ts": 1772952120000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952180000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952300000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952360000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952420000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952480000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952540000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 1062.0, "quote_volume": 42.39504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952660000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 302.0, "quote_volume": 12.05584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952720000, "open": 0.03993, "high": 0.03996, "low": 0.03992, "close": 0.03992, "volume": 774.0, "quote_volume": 30.90587, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 15.53667}, {"ts": 1772952780000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 300.0, "quote_volume": 11.976, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 11.976}, {"ts": 1772952840000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 315.0, "quote_volume": 12.5748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 318.0, "quote_volume": 12.69456, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 12.69456}, {"ts": 1772952960000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 266.0, "quote_volume": 10.62138, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.62138}, {"ts": 1772953020000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 330.0, "quote_volume": 13.1802, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.1802}, {"ts": 1772953080000, "open": 0.03996, "high": 0.03998, "low": 0.03994, "close": 0.03994, "volume": 3186.0, "quote_volume": 127.31324, "trades": 4, "taker_buy_volume": 2654.0, "taker_buy_quote": 106.05384}, {"ts": 1772953140000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 864.0, "quote_volume": 34.53408, "trades": 3, "taker_buy_volume": 864.0, "taker_buy_quote": 34.53408}, {"ts": 1772953200000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953260000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 757.0, "quote_volume": 30.32542, "trades": 2, "taker_buy_volume": 757.0, "taker_buy_quote": 30.32542}, {"ts": 1772953320000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953380000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 319.0, "quote_volume": 12.75681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953440000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953500000, "open": 0.04006, "high": 0.04009, "low": 0.04006, "close": 0.04009, "volume": 12811.0, "quote_volume": 513.57466, "trades": 4, "taker_buy_volume": 12811.0, "taker_buy_quote": 513.57466}, {"ts": 1772953560000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953620000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 138.0, "quote_volume": 5.54484, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 5.54484}, {"ts": 1772953680000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 351.0, "quote_volume": 14.10318, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 14.10318}, {"ts": 1772953740000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 426.0, "quote_volume": 17.11668, "trades": 2, "taker_buy_volume": 426.0, "taker_buy_quote": 17.11668}, {"ts": 1772953800000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 330.0, "quote_volume": 13.2627, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.2627}, {"ts": 1772953860000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953920000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953980000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 318.0, "quote_volume": 12.77724, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 12.77724}, {"ts": 1772954040000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 1973.0, "quote_volume": 79.23568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954100000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 2452.0, "quote_volume": 98.51884, "trades": 2, "taker_buy_volume": 2452.0, "taker_buy_quote": 98.51884}, {"ts": 1772954160000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954220000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 474.0, "quote_volume": 19.04058, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 19.04058}, {"ts": 1772954280000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954340000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 296.0, "quote_volume": 11.8992, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 11.8992}, {"ts": 1772954400000, "open": 0.04022, "high": 0.04026, "low": 0.04022, "close": 0.04026, "volume": 2842.0, "quote_volume": 114.39736, "trades": 4, "taker_buy_volume": 2842.0, "taker_buy_quote": 114.39736}, {"ts": 1772954460000, "open": 0.04026, "high": 0.04026, "low": 0.0402, "close": 0.0402, "volume": 37360.0, "quote_volume": 1503.70115, "trades": 7, "taker_buy_volume": 271.0, "taker_buy_quote": 10.91046}, {"ts": 1772954520000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 2171.0, "quote_volume": 87.31762, "trades": 1, "taker_buy_volume": 2171.0, "taker_buy_quote": 87.31762}, {"ts": 1772954580000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 1238.0, "quote_volume": 49.75522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954640000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954700000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954760000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954820000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954880000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954940000, "open": 0.04019, "high": 0.04029, "low": 0.04019, "close": 0.04019, "volume": 2229.0, "quote_volume": 89.63401, "trades": 4, "taker_buy_volume": 1091.0, "taker_buy_quote": 43.89779}, {"ts": 1772955000000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955060000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 1177.0, "quote_volume": 47.35071, "trades": 2, "taker_buy_volume": 1177.0, "taker_buy_quote": 47.35071}, {"ts": 1772955120000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955180000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955240000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955300000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955360000, "open": 0.04026, "high": 0.04026, "low": 0.04025, "close": 0.04025, "volume": 4489.0, "quote_volume": 180.70524, "trades": 2, "taker_buy_volume": 2190.0, "taker_buy_quote": 88.1475}, {"ts": 1772955420000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 325.0, "quote_volume": 13.0845, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.0845}, {"ts": 1772955480000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 585.0, "quote_volume": 23.55795, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 23.55795}, {"ts": 1772955540000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955600000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955660000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955720000, "open": 0.04029, "high": 0.04033, "low": 0.04029, "close": 0.04033, "volume": 3308.0, "quote_volume": 133.35776, "trades": 4, "taker_buy_volume": 3308.0, "taker_buy_quote": 133.35776}, {"ts": 1772955780000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955840000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955900000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955960000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956020000, "open": 0.04022, "high": 0.04022, "low": 0.04017, "close": 0.04017, "volume": 4211.0, "quote_volume": 169.33602, "trades": 4, "taker_buy_volume": 301.0, "taker_buy_quote": 12.09117}, {"ts": 1772956080000, "open": 0.04018, "high": 0.04018, "low": 0.04011, "close": 0.04017, "volume": 29938.0, "quote_volume": 1201.73923, "trades": 12, "taker_buy_volume": 3276.0, "taker_buy_quote": 131.60335}, {"ts": 1772956140000, "open": 0.04017, "high": 0.0402, "low": 0.04017, "close": 0.0402, "volume": 6341.0, "quote_volume": 254.75158, "trades": 7, "taker_buy_volume": 6341.0, "taker_buy_quote": 254.75158}, {"ts": 1772956200000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 9096.0, "quote_volume": 365.38632, "trades": 6, "taker_buy_volume": 9096.0, "taker_buy_quote": 365.38632}, {"ts": 1772956320000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 3214.0, "quote_volume": 129.10638, "trades": 3, "taker_buy_volume": 3214.0, "taker_buy_quote": 129.10638}, {"ts": 1772956380000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 2302.0, "quote_volume": 92.49436, "trades": 2, "taker_buy_volume": 2302.0, "taker_buy_quote": 92.49436}, {"ts": 1772956440000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956500000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956620000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956680000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956740000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956800000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956860000, "open": 0.04012, "high": 0.04015, "low": 0.04012, "close": 0.04015, "volume": 3219.0, "quote_volume": 129.22488, "trades": 3, "taker_buy_volume": 2620.0, "taker_buy_quote": 105.193}, {"ts": 1772956920000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956980000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957040000, "open": 0.04019, "high": 0.04021, "low": 0.04019, "close": 0.04021, "volume": 474.0, "quote_volume": 19.05261, "trades": 3, "taker_buy_volume": 474.0, "taker_buy_quote": 19.05261}, {"ts": 1772957100000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957220000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957280000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 473.0, "quote_volume": 18.98149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957340000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957400000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 177.0, "quote_volume": 7.11363, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.11363}, {"ts": 1772957460000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957520000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 335.0, "quote_volume": 13.4402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957580000, "open": 0.04012, "high": 0.04015, "low": 0.04011, "close": 0.04015, "volume": 11895.0, "quote_volume": 477.21494, "trades": 9, "taker_buy_volume": 2302.0, "taker_buy_quote": 92.4253}, {"ts": 1772957640000, "open": 0.04011, "high": 0.04011, "low": 0.04007, "close": 0.04008, "volume": 30356.0, "quote_volume": 1217.54271, "trades": 9, "taker_buy_volume": 902.0, "taker_buy_quote": 36.14915}, {"ts": 1772957700000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957760000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957820000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957880000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957940000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958000000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958060000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958120000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958300000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958360000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958420000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958480000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958540000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958600000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958660000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958720000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958780000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958840000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958900000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958960000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959020000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959080000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959140000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959200000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 1024.0, "quote_volume": 41.04192, "trades": 3, "taker_buy_volume": 1024.0, "taker_buy_quote": 41.04192}, {"ts": 1772959260000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959320000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959380000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959440000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959500000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959560000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 975.0, "quote_volume": 39.18525, "trades": 2, "taker_buy_volume": 975.0, "taker_buy_quote": 39.18525}, {"ts": 1772959620000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 344.0, "quote_volume": 13.83224, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 13.83224}, {"ts": 1772959680000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 248.0, "quote_volume": 9.98696, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 9.98696}, {"ts": 1772959740000, "open": 0.04021, "high": 0.04021, "low": 0.0402, "close": 0.0402, "volume": 7669.0, "quote_volume": 308.34408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959860000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959920000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959980000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960040000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 2581.0, "quote_volume": 103.65296, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 95.38}, {"ts": 1772960100000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 183.0, "quote_volume": 7.34745, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.34745}, {"ts": 1772960220000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960280000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960340000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 608.0, "quote_volume": 24.41728, "trades": 3, "taker_buy_volume": 608.0, "taker_buy_quote": 24.41728}, {"ts": 1772960400000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960460000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 413.0, "quote_volume": 16.57782, "trades": 2, "taker_buy_volume": 413.0, "taker_buy_quote": 16.57782}, {"ts": 1772960520000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960580000, "open": 0.04014, "high": 0.04015, "low": 0.04014, "close": 0.04015, "volume": 889.0, "quote_volume": 35.6877, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 12.00186}, {"ts": 1772960640000, "open": 0.04015, "high": 0.04016, "low": 0.04015, "close": 0.04016, "volume": 950.0, "quote_volume": 38.14592, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 26.38197}, {"ts": 1772960700000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 636.0, "quote_volume": 25.54812, "trades": 2, "taker_buy_volume": 636.0, "taker_buy_quote": 25.54812}, {"ts": 1772960760000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 499.0, "quote_volume": 20.04483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 657.0, "quote_volume": 26.39826, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 12.37544}, {"ts": 1772960880000, "open": 0.04017, "high": 0.04017, "low": 0.04013, "close": 0.04013, "volume": 5751.0, "quote_volume": 230.90722, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960940000, "open": 0.04015, "high": 0.04018, "low": 0.04015, "close": 0.04018, "volume": 1523.0, "quote_volume": 61.18373, "trades": 2, "taker_buy_volume": 1523.0, "taker_buy_quote": 61.18373}, {"ts": 1772961000000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 300.0, "quote_volume": 12.048, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.048}, {"ts": 1772961060000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961120000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 259.0, "quote_volume": 10.40144, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 10.40144}, {"ts": 1772961180000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 2646.0, "quote_volume": 106.28982, "trades": 2, "taker_buy_volume": 2646.0, "taker_buy_quote": 106.28982}, {"ts": 1772961240000, "open": 0.04022, "high": 0.04024, "low": 0.04022, "close": 0.04024, "volume": 612.0, "quote_volume": 24.62138, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 24.62138}, {"ts": 1772961300000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961360000, "open": 0.04025, "high": 0.04027, "low": 0.04025, "close": 0.04027, "volume": 579.0, "quote_volume": 23.31097, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.31097}, {"ts": 1772961420000, "open": 0.04026, "high": 0.0403, "low": 0.04026, "close": 0.04029, "volume": 3864.0, "quote_volume": 155.66705, "trades": 6, "taker_buy_volume": 3864.0, "taker_buy_quote": 155.66705}, {"ts": 1772961480000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961540000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 265.0, "quote_volume": 10.67155, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.67155}, {"ts": 1772961600000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961660000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 274.0, "quote_volume": 11.03398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961720000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 305.0, "quote_volume": 12.28235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961780000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961840000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961900000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 697.0, "quote_volume": 28.06819, "trades": 3, "taker_buy_volume": 697.0, "taker_buy_quote": 28.06819}, {"ts": 1772961960000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 277.0, "quote_volume": 11.15479, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.15479}, {"ts": 1772962020000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 620.0, "quote_volume": 24.9674, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 24.9674}, {"ts": 1772962080000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 292.0, "quote_volume": 11.76176, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.76176}, {"ts": 1772962140000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962200000, "open": 0.04027, "high": 0.04032, "low": 0.04027, "close": 0.04028, "volume": 10876.0, "quote_volume": 438.19779, "trades": 4, "taker_buy_volume": 10876.0, "taker_buy_quote": 438.19779}, {"ts": 1772962260000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 335.0, "quote_volume": 13.49045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962320000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 346.0, "quote_volume": 13.93688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962380000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 288.0, "quote_volume": 11.60064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962440000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962500000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 1032.0, "quote_volume": 41.55864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962560000, "open": 0.04021, "high": 0.04024, "low": 0.04021, "close": 0.04024, "volume": 590.0, "quote_volume": 23.73293, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.11224}, {"ts": 1772962620000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 312.0, "quote_volume": 12.55488, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.55488}, {"ts": 1772962740000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 380.0, "quote_volume": 15.295, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 15.295}, {"ts": 1772962800000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962860000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 273.0, "quote_volume": 10.98825, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 10.98825}, {"ts": 1772962980000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963040000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 256.0, "quote_volume": 10.304, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.304}, {"ts": 1772963100000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963160000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 336.0, "quote_volume": 13.52064, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 13.52064}, {"ts": 1772963220000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963280000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 348.0, "quote_volume": 14.00004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963340000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963400000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963460000, "open": 0.04023, "high": 0.04023, "low": 0.04022, "close": 0.04022, "volume": 2874.0, "quote_volume": 115.59392, "trades": 3, "taker_buy_volume": 2710.0, "taker_buy_quote": 108.9962}, {"ts": 1772963520000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 267.0, "quote_volume": 10.73874, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 10.73874}, {"ts": 1772963580000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963700000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 315.0, "quote_volume": 12.6693, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.6693}, {"ts": 1772963760000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963820000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 312.0, "quote_volume": 12.54864, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.54864}, {"ts": 1772963940000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964000000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964060000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 309.0, "quote_volume": 12.42798, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 12.42798}, {"ts": 1772964120000, "open": 0.04022, "high": 0.04022, "low": 0.04021, "close": 0.04021, "volume": 5395.0, "quote_volume": 216.9567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964180000, "open": 0.04021, "high": 0.04022, "low": 0.04021, "close": 0.04022, "volume": 616.0, "quote_volume": 24.77231, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 24.77231}, {"ts": 1772964240000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964300000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 2698.0, "quote_volume": 108.48658, "trades": 2, "taker_buy_volume": 2698.0, "taker_buy_quote": 108.48658}, {"ts": 1772964360000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 318.0, "quote_volume": 12.79314, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 12.79314}, {"ts": 1772964420000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964480000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 275.0, "quote_volume": 11.0605, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.0605}, {"ts": 1772964540000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964600000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964660000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 333.0, "quote_volume": 13.3866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964720000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964780000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 304.0, "quote_volume": 12.22688, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 12.22688}, {"ts": 1772964840000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964900000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964960000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 298.0, "quote_volume": 11.98258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965020000, "open": 0.04021, "high": 0.04022, "low": 0.0402, "close": 0.04022, "volume": 772.0, "quote_volume": 31.04416, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 25.45636}, {"ts": 1772965080000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 450.0, "quote_volume": 18.0855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 296.0, "quote_volume": 11.90512, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 11.90512}, {"ts": 1772965200000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965260000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965320000, "open": 0.04022, "high": 0.04032, "low": 0.04022, "close": 0.04032, "volume": 6617.0, "quote_volume": 266.57881, "trades": 10, "taker_buy_volume": 6021.0, "taker_buy_quote": 242.58385}, {"ts": 1772965380000, "open": 0.04032, "high": 0.04039, "low": 0.04032, "close": 0.04039, "volume": 7086.0, "quote_volume": 286.08484, "trades": 14, "taker_buy_volume": 6652.0, "taker_buy_quote": 268.56426}, {"ts": 1772965440000, "open": 0.04041, "high": 0.04042, "low": 0.04041, "close": 0.04042, "volume": 5076.0, "quote_volume": 205.14817, "trades": 3, "taker_buy_volume": 5076.0, "taker_buy_quote": 205.14817}, {"ts": 1772965500000, "open": 0.04044, "high": 0.04049, "low": 0.04044, "close": 0.04048, "volume": 6986.0, "quote_volume": 282.72825, "trades": 11, "taker_buy_volume": 6986.0, "taker_buy_quote": 282.72825}, {"ts": 1772965560000, "open": 0.0405, "high": 0.04055, "low": 0.04049, "close": 0.04051, "volume": 952.0, "quote_volume": 38.56881, "trades": 5, "taker_buy_volume": 667.0, "taker_buy_quote": 27.0264}, {"ts": 1772965620000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965680000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965740000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965800000, "open": 0.04048, "high": 0.04048, "low": 0.04045, "close": 0.04045, "volume": 630.0, "quote_volume": 25.49823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965860000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965920000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965980000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966040000, "open": 0.04038, "high": 0.04046, "low": 0.04035, "close": 0.04037, "volume": 7743.0, "quote_volume": 313.06171, "trades": 10, "taker_buy_volume": 5405.0, "taker_buy_quote": 218.54617}, {"ts": 1772966100000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966160000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966220000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966340000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966460000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966580000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966640000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966700000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966760000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966880000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966940000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967000000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967120000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967180000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967300000, "open": 0.04038, "high": 0.04038, "low": 0.04037, "close": 0.04037, "volume": 7407.0, "quote_volume": 299.04434, "trades": 4, "taker_buy_volume": 2162.0, "taker_buy_quote": 87.27994}, {"ts": 1772967360000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 289.0, "quote_volume": 11.6756, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.6756}, {"ts": 1772967420000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 264.0, "quote_volume": 10.66032, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 10.66032}, {"ts": 1772967480000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967540000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 329.0, "quote_volume": 13.28831, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 13.28831}, {"ts": 1772967600000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967660000, "open": 0.04035, "high": 0.04036, "low": 0.04035, "close": 0.04036, "volume": 1680.0, "quote_volume": 67.79766, "trades": 5, "taker_buy_volume": 1680.0, "taker_buy_quote": 67.79766}, {"ts": 1772967720000, "open": 0.04036, "high": 0.04042, "low": 0.04036, "close": 0.04042, "volume": 2570.0, "quote_volume": 103.7417, "trades": 6, "taker_buy_volume": 2570.0, "taker_buy_quote": 103.7417}, {"ts": 1772967780000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967840000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 259.0, "quote_volume": 10.44806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967900000, "open": 0.04033, "high": 0.04034, "low": 0.04021, "close": 0.04021, "volume": 31709.0, "quote_volume": 1277.72375, "trades": 10, "taker_buy_volume": 660.0, "taker_buy_quote": 26.6244}, {"ts": 1772967960000, "open": 0.04018, "high": 0.0402, "low": 0.04011, "close": 0.0402, "volume": 5995.0, "quote_volume": 240.87633, "trades": 11, "taker_buy_volume": 5995.0, "taker_buy_quote": 240.87633}, {"ts": 1772968020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968080000, "open": 0.04012, "high": 0.04012, "low": 0.04008, "close": 0.04008, "volume": 7237.0, "quote_volume": 290.06948, "trades": 2, "taker_buy_volume": 7237.0, "taker_buy_quote": 290.06948}, {"ts": 1772968140000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 166.0, "quote_volume": 6.65992, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.65992}, {"ts": 1772968200000, "open": 0.04012, "high": 0.04016, "low": 0.04012, "close": 0.04016, "volume": 1494.0, "quote_volume": 59.97351, "trades": 7, "taker_buy_volume": 1494.0, "taker_buy_quote": 59.97351}, {"ts": 1772968260000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 414.0, "quote_volume": 16.62624, "trades": 2, "taker_buy_volume": 414.0, "taker_buy_quote": 16.62624}, {"ts": 1772968320000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 594.0, "quote_volume": 23.85504, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 23.85504}, {"ts": 1772968380000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968440000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968500000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968560000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968620000, "open": 0.04015, "high": 0.04016, "low": 0.04015, "close": 0.04016, "volume": 4027.0, "quote_volume": 161.72091, "trades": 3, "taker_buy_volume": 4027.0, "taker_buy_quote": 161.72091}, {"ts": 1772968680000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968740000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968800000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 137.0, "quote_volume": 5.50192, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 5.50192}, {"ts": 1772968860000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968920000, "open": 0.04016, "high": 0.04026, "low": 0.04016, "close": 0.04026, "volume": 26947.0, "quote_volume": 1083.21722, "trades": 10, "taker_buy_volume": 26947.0, "taker_buy_quote": 1083.21722}, {"ts": 1772968980000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 162.0, "quote_volume": 6.51402, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.51402}, {"ts": 1772969040000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 139.0, "quote_volume": 5.58641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969100000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 0.04013, "high": 0.04013, "low": 0.0401, "close": 0.0401, "volume": 483.0, "quote_volume": 19.37616, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 10.51406}, {"ts": 1772969220000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969340000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.04013, "high": 0.04014, "low": 0.04013, "close": 0.04014, "volume": 586.0, "quote_volume": 23.5193, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 23.5193}, {"ts": 1772969460000, "open": 0.04016, "high": 0.04018, "low": 0.04016, "close": 0.04018, "volume": 1493.0, "quote_volume": 59.97652, "trades": 5, "taker_buy_volume": 1493.0, "taker_buy_quote": 59.97652}, {"ts": 1772969520000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969580000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 462.0, "quote_volume": 18.5493, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 18.5493}, {"ts": 1772969640000, "open": 0.0401, "high": 0.0401, "low": 0.04004, "close": 0.04007, "volume": 31285.0, "quote_volume": 1253.52491, "trades": 15, "taker_buy_volume": 6015.0, "taker_buy_quote": 241.02741}, {"ts": 1772969700000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 188.0, "quote_volume": 7.52752, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 7.52752}, {"ts": 1772969760000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 260.0, "quote_volume": 10.4078, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.4078}, {"ts": 1772969820000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969880000, "open": 0.04005, "high": 0.04005, "low": 0.04002, "close": 0.04002, "volume": 467.0, "quote_volume": 18.69732, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 10.6533}, {"ts": 1772969940000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 268.0, "quote_volume": 10.7334, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 10.7334}, {"ts": 1772970000000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970060000, "open": 0.04002, "high": 0.04002, "low": 0.03996, "close": 0.03998, "volume": 15418.0, "quote_volume": 616.33229, "trades": 10, "taker_buy_volume": 566.0, "taker_buy_quote": 22.62567}, {"ts": 1772970120000, "open": 0.03997, "high": 0.03997, "low": 0.03993, "close": 0.03993, "volume": 5422.0, "quote_volume": 216.58373, "trades": 4, "taker_buy_volume": 1488.0, "taker_buy_quote": 59.47536}, {"ts": 1772970180000, "open": 0.03998, "high": 0.03999, "low": 0.03998, "close": 0.03999, "volume": 6254.0, "quote_volume": 250.06054, "trades": 5, "taker_buy_volume": 6254.0, "taker_buy_quote": 250.06054}, {"ts": 1772970240000, "open": 0.04, "high": 0.04001, "low": 0.04, "close": 0.04001, "volume": 7533.0, "quote_volume": 301.39205, "trades": 2, "taker_buy_volume": 7533.0, "taker_buy_quote": 301.39205}, {"ts": 1772970300000, "open": 0.04, "high": 0.04002, "low": 0.04, "close": 0.04002, "volume": 655.0, "quote_volume": 26.20646, "trades": 2, "taker_buy_volume": 655.0, "taker_buy_quote": 26.20646}, {"ts": 1772970360000, "open": 0.04, "high": 0.04004, "low": 0.04, "close": 0.04004, "volume": 12436.0, "quote_volume": 497.52912, "trades": 5, "taker_buy_volume": 12436.0, "taker_buy_quote": 497.52912}, {"ts": 1772970420000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 2591.0, "quote_volume": 103.61409, "trades": 2, "taker_buy_volume": 2591.0, "taker_buy_quote": 103.61409}, {"ts": 1772970540000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1635.0, "quote_volume": 65.4, "trades": 2, "taker_buy_volume": 1635.0, "taker_buy_quote": 65.4}, {"ts": 1772970660000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970720000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 2603.0, "quote_volume": 104.04191, "trades": 2, "taker_buy_volume": 2603.0, "taker_buy_quote": 104.04191}, {"ts": 1772970780000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 183.0, "quote_volume": 7.31268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970840000, "open": 0.03999, "high": 0.04001, "low": 0.03999, "close": 0.04001, "volume": 6487.0, "quote_volume": 259.50658, "trades": 9, "taker_buy_volume": 3012.0, "taker_buy_quote": 120.5042}, {"ts": 1772970900000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970960000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 285.0, "quote_volume": 11.3943, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.3943}, {"ts": 1772971020000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 2551.0, "quote_volume": 102.01449, "trades": 2, "taker_buy_volume": 2551.0, "taker_buy_quote": 102.01449}, {"ts": 1772971080000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971140000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971200000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971260000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971320000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971380000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971440000, "open": 0.04003, "high": 0.04003, "low": 0.04001, "close": 0.04001, "volume": 1793.0, "quote_volume": 71.74363, "trades": 10, "taker_buy_volume": 285.0, "taker_buy_quote": 11.40855}, {"ts": 1772971500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2500.0, "quote_volume": 100.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 100.0}, {"ts": 1772971560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971620000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 1726.0, "quote_volume": 69.00548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971680000, "open": 0.03996, "high": 0.03998, "low": 0.03993, "close": 0.03993, "volume": 2260.0, "quote_volume": 90.29207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971740000, "open": 0.0399, "high": 0.0399, "low": 0.03987, "close": 0.03987, "volume": 30511.0, "quote_volume": 1217.30562, "trades": 7, "taker_buy_volume": 301.0, "taker_buy_quote": 12.00087}, {"ts": 1772971800000, "open": 0.03985, "high": 0.0399, "low": 0.03985, "close": 0.0399, "volume": 2866.0, "quote_volume": 114.34425, "trades": 3, "taker_buy_volume": 2866.0, "taker_buy_quote": 114.34425}, {"ts": 1772971860000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 2622.0, "quote_volume": 104.4867, "trades": 2, "taker_buy_volume": 2622.0, "taker_buy_quote": 104.4867}, {"ts": 1772971920000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971980000, "open": 0.03976, "high": 0.03983, "low": 0.03968, "close": 0.0397, "volume": 110434.0, "quote_volume": 4387.49935, "trades": 62, "taker_buy_volume": 55246.0, "taker_buy_quote": 2195.56926}, {"ts": 1772972040000, "open": 0.03977, "high": 0.03977, "low": 0.03966, "close": 0.0397, "volume": 7850.0, "quote_volume": 311.62126, "trades": 18, "taker_buy_volume": 290.0, "taker_buy_quote": 11.5333}, {"ts": 1772972100000, "open": 0.03971, "high": 0.03971, "low": 0.03955, "close": 0.03961, "volume": 75152.0, "quote_volume": 2976.87488, "trades": 16, "taker_buy_volume": 36109.0, "taker_buy_quote": 1430.23545}, {"ts": 1772972160000, "open": 0.03961, "high": 0.03965, "low": 0.03961, "close": 0.03965, "volume": 11393.0, "quote_volume": 451.69432, "trades": 7, "taker_buy_volume": 11393.0, "taker_buy_quote": 451.69432}, {"ts": 1772972220000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 313.0, "quote_volume": 12.41358, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 12.41358}, {"ts": 1772972280000, "open": 0.03968, "high": 0.03974, "low": 0.03968, "close": 0.03974, "volume": 17822.0, "quote_volume": 707.60757, "trades": 4, "taker_buy_volume": 17822.0, "taker_buy_quote": 707.60757}, {"ts": 1772972340000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972400000, "open": 0.03979, "high": 0.03997, "low": 0.03979, "close": 0.03997, "volume": 60493.0, "quote_volume": 2409.37566, "trades": 14, "taker_buy_volume": 59493.0, "taker_buy_quote": 2369.51566}, {"ts": 1772972460000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 181.0, "quote_volume": 7.22733, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.22733}, {"ts": 1772972520000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972580000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 312.0, "quote_volume": 12.47064, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.47064}, {"ts": 1772972640000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 578.0, "quote_volume": 23.10844, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 23.10844}, {"ts": 1772972700000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 263.0, "quote_volume": 10.51474, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 10.51474}, {"ts": 1772972820000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972880000, "open": 0.03996, "high": 0.04005, "low": 0.03996, "close": 0.04005, "volume": 3574.0, "quote_volume": 143.00767, "trades": 6, "taker_buy_volume": 3574.0, "taker_buy_quote": 143.00767}, {"ts": 1772972940000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973000000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973060000, "open": 0.04007, "high": 0.04008, "low": 0.04007, "close": 0.04008, "volume": 652.0, "quote_volume": 26.12894, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 26.12894}, {"ts": 1772973120000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973180000, "open": 0.04005, "high": 0.04005, "low": 0.03996, "close": 0.03997, "volume": 11787.0, "quote_volume": 471.18119, "trades": 8, "taker_buy_volume": 633.0, "taker_buy_quote": 25.30101}, {"ts": 1772973240000, "open": 0.03998, "high": 0.03998, "low": 0.03994, "close": 0.03994, "volume": 20331.0, "quote_volume": 812.57766, "trades": 7, "taker_buy_volume": 10306.0, "taker_buy_quote": 412.03388}, {"ts": 1772973300000, "open": 0.03997, "high": 0.03999, "low": 0.03997, "close": 0.03999, "volume": 876.0, "quote_volume": 35.02564, "trades": 2, "taker_buy_volume": 876.0, "taker_buy_quote": 35.02564}, {"ts": 1772973360000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 910.0, "quote_volume": 36.3727, "trades": 2, "taker_buy_volume": 910.0, "taker_buy_quote": 36.3727}, {"ts": 1772973420000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973480000, "open": 0.03999, "high": 0.03999, "low": 0.03998, "close": 0.03998, "volume": 4858.0, "quote_volume": 194.24585, "trades": 3, "taker_buy_volume": 4858.0, "taker_buy_quote": 194.24585}, {"ts": 1772973540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3200.0, "quote_volume": 128.0, "trades": 3, "taker_buy_volume": 3200.0, "taker_buy_quote": 128.0}, {"ts": 1772973600000, "open": 0.04, "high": 0.04001, "low": 0.04, "close": 0.04001, "volume": 514.0, "quote_volume": 20.5626, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 20.5626}, {"ts": 1772973660000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 321.0, "quote_volume": 12.85284, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 12.85284}, {"ts": 1772973720000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973780000, "open": 0.03998, "high": 0.04, "low": 0.03998, "close": 0.04, "volume": 998.0, "quote_volume": 39.9143, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 39.9143}, {"ts": 1772973840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973900000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 2324.0, "quote_volume": 92.8438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973960000, "open": 0.03987, "high": 0.0399, "low": 0.03987, "close": 0.0399, "volume": 971.0, "quote_volume": 38.72523, "trades": 4, "taker_buy_volume": 971.0, "taker_buy_quote": 38.72523}, {"ts": 1772974020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974140000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 250.0, "quote_volume": 9.965, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 9.965}, {"ts": 1772974200000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974260000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 330.0, "quote_volume": 13.1571, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.1571}, {"ts": 1772974380000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974440000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 768.0, "quote_volume": 30.58944, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 17.44554}, {"ts": 1772974560000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974620000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2000.0, "quote_volume": 79.6, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 79.6}, {"ts": 1772974740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974800000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 306.0, "quote_volume": 12.1788, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 12.1788}, {"ts": 1772974860000, "open": 0.03979, "high": 0.03991, "low": 0.03979, "close": 0.03991, "volume": 96291.0, "quote_volume": 3836.0688, "trades": 21, "taker_buy_volume": 96291.0, "taker_buy_quote": 3836.0688}, {"ts": 1772974920000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 578.0, "quote_volume": 23.0333, "trades": 1, "taker_buy_volume": 578.0, "taker_buy_quote": 23.0333}, {"ts": 1772974980000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 289.0, "quote_volume": 11.52821, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.52821}, {"ts": 1772975040000, "open": 0.03982, "high": 0.03982, "low": 0.03981, "close": 0.03981, "volume": 4482.0, "quote_volume": 178.46897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975100000, "open": 0.03975, "high": 0.03975, "low": 0.03972, "close": 0.03972, "volume": 8733.0, "quote_volume": 346.88484, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 13.356}, {"ts": 1772975160000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 315.0, "quote_volume": 12.5118, "trades": 1, "taker_buy_volume": 315.0, "taker_buy_quote": 12.5118}, {"ts": 1772975220000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 269.0, "quote_volume": 10.69006, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 10.69006}, {"ts": 1772975280000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 222.0, "quote_volume": 8.82228, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 8.82228}, {"ts": 1772975340000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 340.0, "quote_volume": 13.5116, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 13.5116}, {"ts": 1772975400000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975520000, "open": 0.03974, "high": 0.03975, "low": 0.03961, "close": 0.03968, "volume": 21532.0, "quote_volume": 854.09089, "trades": 16, "taker_buy_volume": 6305.0, "taker_buy_quote": 249.99879}, {"ts": 1772975580000, "open": 0.03961, "high": 0.03969, "low": 0.03961, "close": 0.03969, "volume": 2087.0, "quote_volume": 82.77534, "trades": 10, "taker_buy_volume": 1958.0, "taker_buy_quote": 77.66565}, {"ts": 1772975640000, "open": 0.03966, "high": 0.03966, "low": 0.03951, "close": 0.03958, "volume": 24814.0, "quote_volume": 982.14757, "trades": 6, "taker_buy_volume": 378.0, "taker_buy_quote": 14.99148}, {"ts": 1772975700000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 594.0, "quote_volume": 23.50458, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 23.50458}, {"ts": 1772975760000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 739.0, "quote_volume": 29.2644, "trades": 2, "taker_buy_volume": 739.0, "taker_buy_quote": 29.2644}, {"ts": 1772975820000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975880000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975940000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976000000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976060000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976120000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976180000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976240000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976300000, "open": 0.03957, "high": 0.03957, "low": 0.03937, "close": 0.03948, "volume": 96170.0, "quote_volume": 3794.35461, "trades": 46, "taker_buy_volume": 17272.0, "taker_buy_quote": 680.97352}, {"ts": 1772976360000, "open": 0.03947, "high": 0.03953, "low": 0.03939, "close": 0.03953, "volume": 6042.0, "quote_volume": 238.46337, "trades": 12, "taker_buy_volume": 5279.0, "taker_buy_quote": 208.38746}, {"ts": 1772976420000, "open": 0.03957, "high": 0.0396, "low": 0.03957, "close": 0.0396, "volume": 7155.0, "quote_volume": 283.3284, "trades": 4, "taker_buy_volume": 3678.0, "taker_buy_quote": 145.6392}, {"ts": 1772976480000, "open": 0.03958, "high": 0.03961, "low": 0.03953, "close": 0.03961, "volume": 43927.0, "quote_volume": 1736.87843, "trades": 12, "taker_buy_volume": 276.0, "taker_buy_quote": 10.93236}, {"ts": 1772976540000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 345.0, "quote_volume": 13.6551, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 13.6551}, {"ts": 1772976600000, "open": 0.03953, "high": 0.03953, "low": 0.03953, "close": 0.03953, "volume": 11924.0, "quote_volume": 471.35572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.03953, "high": 0.03954, "low": 0.03953, "close": 0.03953, "volume": 6129.0, "quote_volume": 242.30621, "trades": 4, "taker_buy_volume": 6129.0, "taker_buy_quote": 242.30621}, {"ts": 1772976720000, "open": 0.03957, "high": 0.03958, "low": 0.03957, "close": 0.03958, "volume": 996.0, "quote_volume": 39.41877, "trades": 3, "taker_buy_volume": 996.0, "taker_buy_quote": 39.41877}, {"ts": 1772976780000, "open": 0.0396, "high": 0.03962, "low": 0.0396, "close": 0.03962, "volume": 8200.0, "quote_volume": 324.74645, "trades": 5, "taker_buy_volume": 8200.0, "taker_buy_quote": 324.74645}, {"ts": 1772976840000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976900000, "open": 0.03952, "high": 0.03959, "low": 0.03952, "close": 0.03959, "volume": 2924.0, "quote_volume": 115.73305, "trades": 6, "taker_buy_volume": 2924.0, "taker_buy_quote": 115.73305}, {"ts": 1772976960000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977020000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 288.0, "quote_volume": 11.39328, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 11.39328}, {"ts": 1772977080000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977140000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977200000, "open": 0.03955, "high": 0.03958, "low": 0.03955, "close": 0.03958, "volume": 813.0, "quote_volume": 32.16492, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 21.96102}, {"ts": 1772977260000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 2704.0, "quote_volume": 106.99728, "trades": 2, "taker_buy_volume": 2704.0, "taker_buy_quote": 106.99728}, {"ts": 1772977320000, "open": 0.03956, "high": 0.03956, "low": 0.03949, "close": 0.03949, "volume": 801.0, "quote_volume": 31.66481, "trades": 3, "taker_buy_volume": 640.0, "taker_buy_quote": 25.29726}, {"ts": 1772977380000, "open": 0.03953, "high": 0.03957, "low": 0.03953, "close": 0.03957, "volume": 2845.0, "quote_volume": 112.54088, "trades": 5, "taker_buy_volume": 2845.0, "taker_buy_quote": 112.54088}, {"ts": 1772977440000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.03959, "high": 0.03965, "low": 0.03959, "close": 0.03964, "volume": 941.0, "quote_volume": 37.2899, "trades": 3, "taker_buy_volume": 941.0, "taker_buy_quote": 37.2899}, {"ts": 1772977560000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 713.0, "quote_volume": 28.26332, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 28.26332}, {"ts": 1772977620000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977680000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 344.0, "quote_volume": 13.63616, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 13.63616}, {"ts": 1772977740000, "open": 0.03963, "high": 0.03968, "low": 0.0396, "close": 0.0396, "volume": 47888.0, "quote_volume": 1898.65186, "trades": 10, "taker_buy_volume": 18806.0, "taker_buy_quote": 744.91675}, {"ts": 1772977800000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977860000, "open": 0.03957, "high": 0.03959, "low": 0.03957, "close": 0.03959, "volume": 2676.0, "quote_volume": 105.93682, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.02625}, {"ts": 1772977920000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977980000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978040000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978100000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 128.0, "quote_volume": 5.07392, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.07392}, {"ts": 1772978160000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 712.0, "quote_volume": 28.21656, "trades": 1, "taker_buy_volume": 712.0, "taker_buy_quote": 28.21656}, {"ts": 1772978220000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978280000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978460000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 424.0, "quote_volume": 16.79888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978520000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 1158.0, "quote_volume": 45.87996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978580000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978640000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978700000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978760000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978820000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978880000, "open": 0.03961, "high": 0.03961, "low": 0.0396, "close": 0.0396, "volume": 593.0, "quote_volume": 23.48633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978940000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979000000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979060000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979120000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979180000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979240000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979300000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979360000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979420000, "open": 0.03958, "high": 0.03959, "low": 0.03958, "close": 0.03959, "volume": 1025.0, "quote_volume": 40.57821, "trades": 2, "taker_buy_volume": 871.0, "taker_buy_quote": 34.48289}, {"ts": 1772979480000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979540000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 460.0, "quote_volume": 18.2252, "trades": 1, "taker_buy_volume": 460.0, "taker_buy_quote": 18.2252}, {"ts": 1772979600000, "open": 0.03962, "high": 0.03965, "low": 0.0396, "close": 0.0396, "volume": 3974.0, "quote_volume": 157.41694, "trades": 4, "taker_buy_volume": 3974.0, "taker_buy_quote": 157.41694}, {"ts": 1772979660000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 638.0, "quote_volume": 25.23928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979720000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979780000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979840000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 7992.0, "quote_volume": 316.16352, "trades": 2, "taker_buy_volume": 7992.0, "taker_buy_quote": 316.16352}, {"ts": 1772979900000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979960000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "open": 0.03948, "high": 0.03952, "low": 0.03948, "close": 0.03952, "volume": 2360.0, "quote_volume": 93.24681, "trades": 3, "taker_buy_volume": 1885.0, "taker_buy_quote": 74.49381}, {"ts": 1772980080000, "open": 0.03949, "high": 0.03954, "low": 0.03949, "close": 0.03954, "volume": 2884.0, "quote_volume": 113.98638, "trades": 4, "taker_buy_volume": 2884.0, "taker_buy_quote": 113.98638}, {"ts": 1772980140000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 952.0, "quote_volume": 37.54688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980200000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980260000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 301.0, "quote_volume": 11.88348, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 11.88348}, {"ts": 1772980320000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 500.0, "quote_volume": 19.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980380000, "open": 0.03953, "high": 0.03953, "low": 0.03953, "close": 0.03953, "volume": 1868.0, "quote_volume": 73.84204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980440000, "open": 0.03949, "high": 0.03949, "low": 0.03943, "close": 0.03943, "volume": 5576.0, "quote_volume": 220.04463, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980500000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980560000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980620000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980680000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980740000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980800000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980860000, "open": 0.03942, "high": 0.03943, "low": 0.03937, "close": 0.03938, "volume": 15354.0, "quote_volume": 604.57719, "trades": 6, "taker_buy_volume": 2968.0, "taker_buy_quote": 116.92107}, {"ts": 1772980920000, "open": 0.03933, "high": 0.03933, "low": 0.0392, "close": 0.0392, "volume": 106441.0, "quote_volume": 4175.36929, "trades": 39, "taker_buy_volume": 67609.0, "taker_buy_quote": 2650.59326}, {"ts": 1772980980000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981040000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 1669.0, "quote_volume": 65.50825, "trades": 1, "taker_buy_volume": 1669.0, "taker_buy_quote": 65.50825}, {"ts": 1772981100000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981160000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 9837.0, "quote_volume": 386.49573, "trades": 2, "taker_buy_volume": 9837.0, "taker_buy_quote": 386.49573}, {"ts": 1772981220000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981280000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981340000, "open": 0.03932, "high": 0.03932, "low": 0.03932, "close": 0.03932, "volume": 9168.0, "quote_volume": 360.48576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.03932, "high": 0.03932, "low": 0.03932, "close": 0.03932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981460000, "open": 0.03927, "high": 0.03929, "low": 0.03927, "close": 0.03929, "volume": 773.0, "quote_volume": 30.36707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981520000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981580000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981700000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981760000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 452.0, "quote_volume": 17.81784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981820000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981880000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982000000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982060000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982120000, "open": 0.03944, "high": 0.03944, "low": 0.03942, "close": 0.03942, "volume": 5612.0, "quote_volume": 221.26544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982180000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982300000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982360000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982420000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982480000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982540000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982600000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 253.0, "quote_volume": 9.98844, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 9.98844}, {"ts": 1772982660000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982720000, "open": 0.03937, "high": 0.03937, "low": 0.03925, "close": 0.03928, "volume": 34342.0, "quote_volume": 1350.21462, "trades": 19, "taker_buy_volume": 983.0, "taker_buy_quote": 38.61768}, {"ts": 1772982780000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982840000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 963.0, "quote_volume": 37.83627, "trades": 1, "taker_buy_volume": 963.0, "taker_buy_quote": 37.83627}, {"ts": 1772982900000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982960000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 8037.0, "quote_volume": 315.45225, "trades": 1, "taker_buy_volume": 8037.0, "taker_buy_quote": 315.45225}, {"ts": 1772983020000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983200000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.03924, "high": 0.03924, "low": 0.03919, "close": 0.0392, "volume": 7587.0, "quote_volume": 297.43498, "trades": 5, "taker_buy_volume": 6526.0, "taker_buy_quote": 255.81619}, {"ts": 1772983320000, "open": 0.03918, "high": 0.03918, "low": 0.03912, "close": 0.03918, "volume": 19425.0, "quote_volume": 760.94921, "trades": 11, "taker_buy_volume": 4979.0, "taker_buy_quote": 195.05419}, {"ts": 1772983380000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983440000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983500000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983560000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983620000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983680000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 2375.0, "quote_volume": 93.07625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983740000, "open": 0.03918, "high": 0.03918, "low": 0.03912, "close": 0.03912, "volume": 2140.0, "quote_volume": 83.83734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983800000, "open": 0.03912, "high": 0.03912, "low": 0.03908, "close": 0.03908, "volume": 11435.0, "quote_volume": 447.10248, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983860000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 578.0, "quote_volume": 22.64604, "trades": 1, "taker_buy_volume": 578.0, "taker_buy_quote": 22.64604}, {"ts": 1772983920000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 2303.0, "quote_volume": 90.23154, "trades": 1, "taker_buy_volume": 2303.0, "taker_buy_quote": 90.23154}, {"ts": 1772983980000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984040000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984100000, "open": 0.03909, "high": 0.03912, "low": 0.03909, "close": 0.03912, "volume": 50884.0, "quote_volume": 1990.35969, "trades": 18, "taker_buy_volume": 49884.0, "taker_buy_quote": 1951.26969}, {"ts": 1772984160000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 3805.0, "quote_volume": 148.8516, "trades": 5, "taker_buy_volume": 3805.0, "taker_buy_quote": 148.8516}, {"ts": 1772984220000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 212.0, "quote_volume": 8.30616, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 8.30616}, {"ts": 1772984280000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984340000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984400000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984520000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 152.0, "quote_volume": 5.94624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984640000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.03917, "high": 0.03917, "low": 0.03916, "close": 0.03916, "volume": 3779.0, "quote_volume": 148.00939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984820000, "open": 0.03926, "high": 0.03927, "low": 0.03926, "close": 0.03927, "volume": 4000.0, "quote_volume": 157.05625, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 157.05625}, {"ts": 1772984880000, "open": 0.03928, "high": 0.03928, "low": 0.0392, "close": 0.0392, "volume": 849.0, "quote_volume": 33.30112, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 9.97712}, {"ts": 1772984940000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985000000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985060000, "open": 0.03921, "high": 0.03922, "low": 0.03921, "close": 0.03922, "volume": 4000.0, "quote_volume": 156.85625, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 156.85625}, {"ts": 1772985120000, "open": 0.03921, "high": 0.03922, "low": 0.03914, "close": 0.03914, "volume": 4966.0, "quote_volume": 194.66549, "trades": 5, "taker_buy_volume": 3482.0, "taker_buy_quote": 136.46301}, {"ts": 1772985180000, "open": 0.03914, "high": 0.03914, "low": 0.03914, "close": 0.03914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985240000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 2302.0, "quote_volume": 90.21538, "trades": 1, "taker_buy_volume": 2302.0, "taker_buy_quote": 90.21538}, {"ts": 1772985300000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985360000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985420000, "open": 0.03924, "high": 0.03927, "low": 0.03924, "close": 0.03927, "volume": 1269.0, "quote_volume": 49.81539, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 25.95747}, {"ts": 1772985480000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985540000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985600000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 215.0, "quote_volume": 8.4323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985660000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985720000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985780000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985840000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985900000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985960000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986020000, "open": 0.03935, "high": 0.03935, "low": 0.03933, "close": 0.03933, "volume": 13672.0, "quote_volume": 537.97596, "trades": 4, "taker_buy_volume": 12810.0, "taker_buy_quote": 504.0735}, {"ts": 1772986080000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 154.0, "quote_volume": 6.05682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986140000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986200000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986260000, "open": 0.03932, "high": 0.03932, "low": 0.0393, "close": 0.0393, "volume": 7763.0, "quote_volume": 305.16627, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986320000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986380000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986440000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 391.0, "quote_volume": 15.35848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986500000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986560000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986620000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986680000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986740000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986800000, "open": 0.03929, "high": 0.0393, "low": 0.03929, "close": 0.0393, "volume": 29105.0, "quote_volume": 1143.59545, "trades": 5, "taker_buy_volume": 29105.0, "taker_buy_quote": 1143.59545}, {"ts": 1772986860000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986920000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986980000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987040000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 489.0, "quote_volume": 19.23237, "trades": 1, "taker_buy_volume": 489.0, "taker_buy_quote": 19.23237}, {"ts": 1772987100000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987160000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987220000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987280000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987340000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987460000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987520000, "open": 0.03933, "high": 0.03933, "low": 0.03933, "close": 0.03933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987580000, "open": 0.03927, "high": 0.03928, "low": 0.03927, "close": 0.03928, "volume": 5282.0, "quote_volume": 207.45321, "trades": 3, "taker_buy_volume": 5282.0, "taker_buy_quote": 207.45321}, {"ts": 1772987640000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 5289.0, "quote_volume": 207.75192, "trades": 2, "taker_buy_volume": 5289.0, "taker_buy_quote": 207.75192}, {"ts": 1772987700000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987760000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 600.0, "quote_volume": 23.472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987820000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987880000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987940000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988000000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988060000, "open": 0.03924, "high": 0.03924, "low": 0.03922, "close": 0.03922, "volume": 1183.0, "quote_volume": 46.40364, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 12.51756}, {"ts": 1772988120000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988180000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988300000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988360000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988420000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988480000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 1273.0, "quote_volume": 49.99071, "trades": 1, "taker_buy_volume": 1273.0, "taker_buy_quote": 49.99071}, {"ts": 1772988540000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988660000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988720000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988780000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988840000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988900000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 1427.0, "quote_volume": 55.96694, "trades": 1, "taker_buy_volume": 1427.0, "taker_buy_quote": 55.96694}, {"ts": 1772988960000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 327.0, "quote_volume": 12.80532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989020000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989200000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 8308.0, "quote_volume": 325.6736, "trades": 2, "taker_buy_volume": 8308.0, "taker_buy_quote": 325.6736}, {"ts": 1772989260000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989320000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 415.0, "quote_volume": 16.2846, "trades": 1, "taker_buy_volume": 415.0, "taker_buy_quote": 16.2846}, {"ts": 1772989380000, "open": 0.03928, "high": 0.03929, "low": 0.03928, "close": 0.03929, "volume": 5090.0, "quote_volume": 199.96065, "trades": 2, "taker_buy_volume": 5090.0, "taker_buy_quote": 199.96065}, {"ts": 1772989440000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 10100.0, "quote_volume": 398.142, "trades": 1, "taker_buy_volume": 10100.0, "taker_buy_quote": 398.142}, {"ts": 1772989500000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989560000, "open": 0.03947, "high": 0.0395, "low": 0.03947, "close": 0.0395, "volume": 1301.0, "quote_volume": 51.38047, "trades": 3, "taker_buy_volume": 1301.0, "taker_buy_quote": 51.38047}, {"ts": 1772989620000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989680000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989740000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989800000, "open": 0.03942, "high": 0.03942, "low": 0.03937, "close": 0.03937, "volume": 4396.0, "quote_volume": 173.18927, "trades": 3, "taker_buy_volume": 2021.0, "taker_buy_quote": 79.56677}, {"ts": 1772989860000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 130.0, "quote_volume": 5.122, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 5.122}, {"ts": 1772989920000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989980000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990040000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990100000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990160000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990280000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990340000, "open": 0.03943, "high": 0.03945, "low": 0.03943, "close": 0.03945, "volume": 19125.0, "quote_volume": 754.29, "trades": 5, "taker_buy_volume": 19125.0, "taker_buy_quote": 754.29}, {"ts": 1772990400000, "open": 0.03945, "high": 0.03945, "low": 0.03945, "close": 0.03945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990460000, "open": 0.03945, "high": 0.03945, "low": 0.03945, "close": 0.03945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990520000, "open": 0.03945, "high": 0.03945, "low": 0.03945, "close": 0.03945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990580000, "open": 0.03949, "high": 0.03949, "low": 0.03941, "close": 0.03941, "volume": 8478.0, "quote_volume": 334.17997, "trades": 4, "taker_buy_volume": 478.0, "taker_buy_quote": 18.87622}, {"ts": 1772990640000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 7779.0, "quote_volume": 306.4926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990700000, "open": 0.03939, "high": 0.03939, "low": 0.03938, "close": 0.03938, "volume": 7586.0, "quote_volume": 298.76043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990760000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 2029.0, "quote_volume": 79.96289, "trades": 1, "taker_buy_volume": 2029.0, "taker_buy_quote": 79.96289}, {"ts": 1772990820000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 269.0, "quote_volume": 10.60129, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 10.60129}, {"ts": 1772990880000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990940000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991000000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991060000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991120000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991180000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991240000, "open": 0.0393, "high": 0.03937, "low": 0.03928, "close": 0.03928, "volume": 3256.0, "quote_volume": 128.03276, "trades": 8, "taker_buy_volume": 1415.0, "taker_buy_quote": 55.68146}, {"ts": 1772991300000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 1076.0, "quote_volume": 42.29756, "trades": 1, "taker_buy_volume": 1076.0, "taker_buy_quote": 42.29756}, {"ts": 1772991360000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991420000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 471.0, "quote_volume": 18.5103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991480000, "open": 0.03931, "high": 0.03931, "low": 0.0393, "close": 0.0393, "volume": 9612.0, "quote_volume": 377.77535, "trades": 4, "taker_buy_volume": 3242.0, "taker_buy_quote": 127.4106}, {"ts": 1772991540000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991600000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991660000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991900000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.03931, "high": 0.03931, "low": 0.03923, "close": 0.03925, "volume": 7389.0, "quote_volume": 290.08185, "trades": 13, "taker_buy_volume": 445.0, "taker_buy_quote": 17.49295}, {"ts": 1772992020000, "open": 0.03921, "high": 0.03922, "low": 0.03919, "close": 0.03919, "volume": 7566.0, "quote_volume": 296.58788, "trades": 9, "taker_buy_volume": 301.0, "taker_buy_quote": 11.80522}, {"ts": 1772992080000, "open": 0.03926, "high": 0.03926, "low": 0.03926, "close": 0.03926, "volume": 175.0, "quote_volume": 6.8705, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 6.8705}, {"ts": 1772992140000, "open": 0.03926, "high": 0.03926, "low": 0.03926, "close": 0.03926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992200000, "open": 0.0393, "high": 0.0393, "low": 0.03924, "close": 0.03924, "volume": 948.0, "quote_volume": 37.22808, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 18.7068}, {"ts": 1772992260000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992320000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992380000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992440000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 288.0, "quote_volume": 11.3184, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 11.3184}, {"ts": 1772992500000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992560000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992620000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992680000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992740000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992800000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992860000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992920000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992980000, "open": 0.03926, "high": 0.03926, "low": 0.03926, "close": 0.03926, "volume": 2300.0, "quote_volume": 90.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993040000, "open": 0.03926, "high": 0.03926, "low": 0.03926, "close": 0.03926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993100000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 938.0, "quote_volume": 36.8165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993160000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993220000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993280000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993340000, "open": 0.03926, "high": 0.03927, "low": 0.03926, "close": 0.03927, "volume": 5093.0, "quote_volume": 199.97836, "trades": 3, "taker_buy_volume": 5093.0, "taker_buy_quote": 199.97836}, {"ts": 1772993400000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993460000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 265.0, "quote_volume": 10.40655, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.40655}, {"ts": 1772993580000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993640000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993760000, "open": 0.03926, "high": 0.03928, "low": 0.03918, "close": 0.03918, "volume": 12623.0, "quote_volume": 495.52129, "trades": 5, "taker_buy_volume": 10248.0, "taker_buy_quote": 402.46879}, {"ts": 1772993820000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993880000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 2408.0, "quote_volume": 94.34544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 0.03913, "high": 0.03913, "low": 0.03907, "close": 0.03911, "volume": 6052.0, "quote_volume": 236.61423, "trades": 15, "taker_buy_volume": 2114.0, "taker_buy_quote": 82.65259}, {"ts": 1772994000000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994060000, "open": 0.03919, "high": 0.0392, "low": 0.03919, "close": 0.0392, "volume": 5084.0, "quote_volume": 199.26905, "trades": 4, "taker_buy_volume": 5084.0, "taker_buy_quote": 199.26905}, {"ts": 1772994120000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994180000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994240000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994300000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 221.0, "quote_volume": 8.65878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994360000, "open": 0.03924, "high": 0.03925, "low": 0.03924, "close": 0.03925, "volume": 1938.0, "quote_volume": 76.05386, "trades": 2, "taker_buy_volume": 1938.0, "taker_buy_quote": 76.05386}, {"ts": 1772994420000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994480000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994540000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994660000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994720000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994780000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 817.0, "quote_volume": 32.09993, "trades": 1, "taker_buy_volume": 817.0, "taker_buy_quote": 32.09993}, {"ts": 1772994840000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 2002.0, "quote_volume": 78.65858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994900000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 4263.0, "quote_volume": 167.49327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994960000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995020000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 1140.0, "quote_volume": 44.7906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995080000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995140000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995260000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 891.0, "quote_volume": 34.91829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995320000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995440000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995560000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995620000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995680000, "open": 0.03922, "high": 0.03922, "low": 0.03922, "close": 0.03922, "volume": 2941.0, "quote_volume": 115.34602, "trades": 2, "taker_buy_volume": 2941.0, "taker_buy_quote": 115.34602}, {"ts": 1772995740000, "open": 0.03921, "high": 0.03921, "low": 0.03918, "close": 0.03918, "volume": 29249.0, "quote_volume": 1146.26304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995800000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995860000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995980000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996040000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996160000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996220000, "open": 0.03913, "high": 0.03917, "low": 0.03913, "close": 0.03916, "volume": 8197.0, "quote_volume": 321.0018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996280000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996340000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996400000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996460000, "open": 0.03916, "high": 0.03916, "low": 0.03916, "close": 0.03916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996520000, "open": 0.03921, "high": 0.03925, "low": 0.03921, "close": 0.03924, "volume": 18987.0, "quote_volume": 745.16202, "trades": 6, "taker_buy_volume": 18987.0, "taker_buy_quote": 745.16202}, {"ts": 1772996580000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996640000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996700000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996820000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996880000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996940000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997000000, "open": 0.03942, "high": 0.03942, "low": 0.03939, "close": 0.03939, "volume": 21866.0, "quote_volume": 861.88872, "trades": 7, "taker_buy_volume": 19566.0, "taker_buy_quote": 771.29172}, {"ts": 1772997060000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 131.0, "quote_volume": 5.16009, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 5.16009}, {"ts": 1772997120000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997180000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997240000, "open": 0.03947, "high": 0.03947, "low": 0.03944, "close": 0.03944, "volume": 1170.0, "quote_volume": 46.15389, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 11.95941}, {"ts": 1772997300000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997360000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997420000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997480000, "open": 0.03952, "high": 0.03958, "low": 0.03952, "close": 0.03958, "volume": 16750.0, "quote_volume": 662.7025, "trades": 3, "taker_buy_volume": 16750.0, "taker_buy_quote": 662.7025}, {"ts": 1772997540000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997600000, "open": 0.03961, "high": 0.03962, "low": 0.03961, "close": 0.03962, "volume": 5048.0, "quote_volume": 199.97801, "trades": 3, "taker_buy_volume": 5048.0, "taker_buy_quote": 199.97801}, {"ts": 1772997660000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997720000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997780000, "open": 0.03962, "high": 0.03977, "low": 0.03962, "close": 0.0397, "volume": 23412.0, "quote_volume": 929.97036, "trades": 12, "taker_buy_volume": 20305.0, "taker_buy_quote": 806.60138}, {"ts": 1772997840000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997900000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997960000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 1263.0, "quote_volume": 50.06532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998020000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998080000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998140000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998200000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 290.0, "quote_volume": 11.513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998260000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998320000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998380000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998440000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998500000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998560000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998620000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 180.0, "quote_volume": 7.1532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998680000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998740000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4893.0, "quote_volume": 194.2521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998800000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 217.0, "quote_volume": 8.61707, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 8.61707}, {"ts": 1772998860000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998920000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998980000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999040000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999100000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999160000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999220000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999280000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999340000, "open": 0.03969, "high": 0.03969, "low": 0.03962, "close": 0.03962, "volume": 808.0, "quote_volume": 32.04138, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 16.11414}, {"ts": 1772999400000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999460000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999520000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 1475.0, "quote_volume": 58.3805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999580000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999640000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999700000, "open": 0.03953, "high": 0.03953, "low": 0.03951, "close": 0.03951, "volume": 13228.0, "quote_volume": 522.68719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999760000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999820000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999880000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999940000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 253.0, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.00615}, {"ts": 1773000000000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 319.0, "quote_volume": 12.61645, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 12.61645}, {"ts": 1773000060000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000120000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 1225.0, "quote_volume": 48.363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000180000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000240000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000300000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000360000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000420000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000480000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 245.0, "quote_volume": 9.6628, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 9.6628}, {"ts": 1773000540000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000600000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000660000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000720000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000780000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000840000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000900000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000960000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001020000, "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001080000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 2570.0, "quote_volume": 101.3094, "trades": 2, "taker_buy_volume": 2570.0, "taker_buy_quote": 101.3094}, {"ts": 1773001140000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 1000.0, "quote_volume": 39.47, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 39.47}, {"ts": 1773001200000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001260000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001320000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001380000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001440000, "open": 0.03936, "high": 0.03942, "low": 0.03934, "close": 0.0394, "volume": 35284.0, "quote_volume": 1389.1118, "trades": 18, "taker_buy_volume": 13675.0, "taker_buy_quote": 538.84354}, {"ts": 1773001500000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001560000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001620000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001680000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001740000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001800000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001860000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001920000, "open": 0.0395, "high": 0.03955, "low": 0.0395, "close": 0.03955, "volume": 3850.0, "quote_volume": 152.11535, "trades": 3, "taker_buy_volume": 3850.0, "taker_buy_quote": 152.11535}, {"ts": 1773001980000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002040000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002100000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002160000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002220000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002280000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002340000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 2375.0, "quote_volume": 94.26375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002400000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002460000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002520000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002640000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002700000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002760000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002820000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002880000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002940000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003000000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003060000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003120000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003180000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 1736.0, "quote_volume": 68.60672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003240000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 299.0, "quote_volume": 11.81648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003420000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003540000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 126.0, "quote_volume": 4.98582, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 4.98582}, {"ts": 1773003600000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003660000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003720000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003780000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 1758.0, "quote_volume": 69.54648, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 69.54648}, {"ts": 1773003840000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003900000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003960000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004020000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004080000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004140000, "open": 0.03941, "high": 0.03941, "low": 0.0394, "close": 0.0394, "volume": 714.0, "quote_volume": 28.13636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004200000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004260000, "open": 0.03932, "high": 0.03932, "low": 0.03926, "close": 0.03932, "volume": 34425.0, "quote_volume": 1352.59811, "trades": 29, "taker_buy_volume": 5110.0, "taker_buy_quote": 200.90217}, {"ts": 1773004320000, "open": 0.03932, "high": 0.03935, "low": 0.03932, "close": 0.03935, "volume": 282.0, "quote_volume": 11.09247, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 11.09247}, {"ts": 1773004380000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 21327.0, "quote_volume": 837.08475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004440000, "open": 0.03933, "high": 0.03934, "low": 0.03933, "close": 0.03934, "volume": 23756.0, "quote_volume": 934.48518, "trades": 5, "taker_buy_volume": 23756.0, "taker_buy_quote": 934.48518}, {"ts": 1773004500000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 143.0, "quote_volume": 5.62562, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 5.62562}, {"ts": 1773004560000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 225.0, "quote_volume": 8.86725, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 8.86725}, {"ts": 1773004620000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 1065.0, "quote_volume": 41.97165, "trades": 1, "taker_buy_volume": 1065.0, "taker_buy_quote": 41.97165}, {"ts": 1773004680000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004740000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 369.0, "quote_volume": 14.53491, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 14.53491}, {"ts": 1773004860000, "open": 0.03941, "high": 0.03955, "low": 0.03941, "close": 0.03955, "volume": 43023.0, "quote_volume": 1697.72376, "trades": 7, "taker_buy_volume": 42571.0, "taker_buy_quote": 1679.9083}, {"ts": 1773004920000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 258.0, "quote_volume": 10.18842, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 10.18842}, {"ts": 1773004980000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005040000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 2561.0, "quote_volume": 101.31316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005100000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 1670.0, "quote_volume": 66.0485, "trades": 3, "taker_buy_volume": 1670.0, "taker_buy_quote": 66.0485}, {"ts": 1773005160000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005220000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 1264.0, "quote_volume": 49.9912, "trades": 1, "taker_buy_volume": 1264.0, "taker_buy_quote": 49.9912}, {"ts": 1773005280000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005340000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005400000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 0.03953, "high": 0.03953, "low": 0.03947, "close": 0.03947, "volume": 2921.0, "quote_volume": 115.31023, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005520000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005580000, "open": 0.03957, "high": 0.0396, "low": 0.03957, "close": 0.0396, "volume": 2439.0, "quote_volume": 96.5586, "trades": 5, "taker_buy_volume": 2439.0, "taker_buy_quote": 96.5586}, {"ts": 1773005640000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 478.0, "quote_volume": 18.93836, "trades": 1, "taker_buy_volume": 478.0, "taker_buy_quote": 18.93836}, {"ts": 1773005700000, "open": 0.03962, "high": 0.03964, "low": 0.03961, "close": 0.03963, "volume": 36811.0, "quote_volume": 1458.61622, "trades": 19, "taker_buy_volume": 36811.0, "taker_buy_quote": 1458.61622}, {"ts": 1773005760000, "open": 0.03956, "high": 0.0396, "low": 0.03952, "close": 0.03952, "volume": 4206.0, "quote_volume": 166.42451, "trades": 13, "taker_buy_volume": 2419.0, "taker_buy_quote": 95.78902}, {"ts": 1773005820000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005880000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005940000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006000000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006060000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006120000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006180000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006240000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006300000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006360000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006420000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006540000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 128.0, "quote_volume": 5.07264, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.07264}, {"ts": 1773006600000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006720000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006780000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.03961, "high": 0.03963, "low": 0.03961, "close": 0.03963, "volume": 7075.0, "quote_volume": 280.37943, "trades": 3, "taker_buy_volume": 1012.0, "taker_buy_quote": 40.10274}, {"ts": 1773006900000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006960000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 1838.0, "quote_volume": 72.83994, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007020000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007080000, "open": 0.03963, "high": 0.03963, "low": 0.03957, "close": 0.03957, "volume": 609.0, "quote_volume": 24.11439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007140000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007200000, "open": 0.03956, "high": 0.03956, "low": 0.03949, "close": 0.03949, "volume": 16319.0, "quote_volume": 644.93051, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007260000, "open": 0.03945, "high": 0.03945, "low": 0.03937, "close": 0.03942, "volume": 47206.0, "quote_volume": 1860.82163, "trades": 10, "taker_buy_volume": 428.0, "taker_buy_quote": 16.87176}, {"ts": 1773007320000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 141.0, "quote_volume": 5.55822, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 5.55822}, {"ts": 1773007380000, "open": 0.0394, "high": 0.03942, "low": 0.03928, "close": 0.03929, "volume": 5018.0, "quote_volume": 197.46623, "trades": 9, "taker_buy_volume": 2700.0, "taker_buy_quote": 106.39201}, {"ts": 1773007440000, "open": 0.0391, "high": 0.03913, "low": 0.03898, "close": 0.03898, "volume": 50730.0, "quote_volume": 1979.98224, "trades": 14, "taker_buy_volume": 13360.0, "taker_buy_quote": 522.58789}, {"ts": 1773007500000, "open": 0.03907, "high": 0.03909, "low": 0.03903, "close": 0.03909, "volume": 17134.0, "quote_volume": 669.27552, "trades": 8, "taker_buy_volume": 16993.0, "taker_buy_quote": 663.76947}, {"ts": 1773007560000, "open": 0.03912, "high": 0.03921, "low": 0.03912, "close": 0.03921, "volume": 26390.0, "quote_volume": 1033.47879, "trades": 6, "taker_buy_volume": 26390.0, "taker_buy_quote": 1033.47879}, {"ts": 1773007620000, "open": 0.03931, "high": 0.03936, "low": 0.03931, "close": 0.03936, "volume": 15868.0, "quote_volume": 624.19093, "trades": 8, "taker_buy_volume": 15868.0, "taker_buy_quote": 624.19093}, {"ts": 1773007680000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007740000, "open": 0.03932, "high": 0.03932, "low": 0.03926, "close": 0.03926, "volume": 6462.0, "quote_volume": 253.734, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007800000, "open": 0.03923, "high": 0.03931, "low": 0.03919, "close": 0.03931, "volume": 9810.0, "quote_volume": 384.62503, "trades": 5, "taker_buy_volume": 6800.0, "taker_buy_quote": 266.53472}, {"ts": 1773007860000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 653.0, "quote_volume": 25.64331, "trades": 1, "taker_buy_volume": 653.0, "taker_buy_quote": 25.64331}, {"ts": 1773007920000, "open": 0.03921, "high": 0.03922, "low": 0.03911, "close": 0.03911, "volume": 6917.0, "quote_volume": 270.88694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007980000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008040000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008100000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008160000, "open": 0.03923, "high": 0.03923, "low": 0.03923, "close": 0.03923, "volume": 442.0, "quote_volume": 17.33966, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 17.33966}, {"ts": 1773008220000, "open": 0.03923, "high": 0.03923, "low": 0.03923, "close": 0.03923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 0.03907, "high": 0.03907, "low": 0.03906, "close": 0.03906, "volume": 6241.0, "quote_volume": 243.79721, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008340000, "open": 0.039, "high": 0.03907, "low": 0.039, "close": 0.039, "volume": 9522.0, "quote_volume": 371.48829, "trades": 8, "taker_buy_volume": 5873.0, "taker_buy_quote": 229.17729}, {"ts": 1773008400000, "open": 0.03896, "high": 0.039, "low": 0.03893, "close": 0.03893, "volume": 2647.0, "quote_volume": 103.20493, "trades": 4, "taker_buy_volume": 2365.0, "taker_buy_quote": 92.22247}, {"ts": 1773008460000, "open": 0.03893, "high": 0.03893, "low": 0.03893, "close": 0.03893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008520000, "open": 0.03893, "high": 0.03893, "low": 0.03893, "close": 0.03893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 0.03893, "high": 0.03893, "low": 0.03893, "close": 0.03893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008640000, "open": 0.03893, "high": 0.03893, "low": 0.03893, "close": 0.03893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008700000, "open": 0.03893, "high": 0.03893, "low": 0.03893, "close": 0.03893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008760000, "open": 0.039, "high": 0.03909, "low": 0.03899, "close": 0.03909, "volume": 5862.0, "quote_volume": 228.73014, "trades": 6, "taker_buy_volume": 4600.0, "taker_buy_quote": 179.52476}, {"ts": 1773008820000, "open": 0.03909, "high": 0.03909, "low": 0.03909, "close": 0.03909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008880000, "open": 0.03908, "high": 0.03917, "low": 0.03908, "close": 0.03917, "volume": 9550.0, "quote_volume": 374.01272, "trades": 3, "taker_buy_volume": 9228.0, "taker_buy_quote": 361.42896}, {"ts": 1773008940000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 2827.0, "quote_volume": 110.8184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009000000, "open": 0.0391, "high": 0.0391, "low": 0.03909, "close": 0.03909, "volume": 7585.0, "quote_volume": 296.5214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009060000, "open": 0.03909, "high": 0.03909, "low": 0.03909, "close": 0.03909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009120000, "open": 0.03909, "high": 0.03909, "low": 0.03909, "close": 0.03909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009180000, "open": 0.03909, "high": 0.03909, "low": 0.03909, "close": 0.03909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009240000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 238.0, "quote_volume": 9.35102, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 9.35102}, {"ts": 1773009300000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.03932, "high": 0.03932, "low": 0.03932, "close": 0.03932, "volume": 141.0, "quote_volume": 5.54412, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 5.54412}, {"ts": 1773009420000, "open": 0.03943, "high": 0.03954, "low": 0.03939, "close": 0.03952, "volume": 39543.0, "quote_volume": 1561.33339, "trades": 15, "taker_buy_volume": 33603.0, "taker_buy_quote": 1327.01262}, {"ts": 1773009480000, "open": 0.03942, "high": 0.03942, "low": 0.0393, "close": 0.0393, "volume": 3708.0, "quote_volume": 146.07524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009540000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 670.0, "quote_volume": 26.3712, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 26.3712}, {"ts": 1773009600000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009780000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009840000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009900000, "open": 0.0394, "high": 0.03941, "low": 0.03935, "close": 0.03941, "volume": 8045.0, "quote_volume": 316.85754, "trades": 7, "taker_buy_volume": 2531.0, "taker_buy_quote": 99.66049}, {"ts": 1773009960000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 297.0, "quote_volume": 11.68992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010020000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010080000, "open": 0.03936, "high": 0.03936, "low": 0.03936, "close": 0.03936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010140000, "open": 0.03948, "high": 0.03949, "low": 0.03948, "close": 0.03949, "volume": 789.0, "quote_volume": 31.15628, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 25.90544}, {"ts": 1773010200000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 2375.0, "quote_volume": 93.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 0.03938, "high": 0.03938, "low": 0.03938, "close": 0.03938, "volume": 259.0, "quote_volume": 10.19942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010320000, "open": 0.03938, "high": 0.03938, "low": 0.03938, "close": 0.03938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010380000, "open": 0.03938, "high": 0.03938, "low": 0.03938, "close": 0.03938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010440000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 371.0, "quote_volume": 14.6545, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 14.6545}, {"ts": 1773010500000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010560000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010620000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010740000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010860000, "open": 0.03941, "high": 0.03942, "low": 0.03941, "close": 0.03942, "volume": 4677.0, "quote_volume": 184.34359, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 93.59875}, {"ts": 1773010920000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010980000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011040000, "open": 0.03945, "high": 0.03946, "low": 0.03941, "close": 0.03941, "volume": 4471.0, "quote_volume": 176.2944, "trades": 4, "taker_buy_volume": 1471.0, "taker_buy_quote": 58.04065}, {"ts": 1773011100000, "open": 0.03941, "high": 0.03941, "low": 0.0394, "close": 0.0394, "volume": 5008.0, "quote_volume": 197.3327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011160000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 317.0, "quote_volume": 12.4898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011220000, "open": 0.03936, "high": 0.03936, "low": 0.03935, "close": 0.03935, "volume": 2985.0, "quote_volume": 117.4835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011280000, "open": 0.03932, "high": 0.03932, "low": 0.03921, "close": 0.0393, "volume": 63406.0, "quote_volume": 2488.96536, "trades": 30, "taker_buy_volume": 6122.0, "taker_buy_quote": 240.57085}, {"ts": 1773011340000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 253.0, "quote_volume": 9.93784, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 9.93784}, {"ts": 1773011400000, "open": 0.0392, "high": 0.0392, "low": 0.03919, "close": 0.0392, "volume": 965.0, "quote_volume": 37.8249, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 37.8249}, {"ts": 1773011460000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011520000, "open": 0.03926, "high": 0.03926, "low": 0.03926, "close": 0.03926, "volume": 1969.0, "quote_volume": 77.30294, "trades": 1, "taker_buy_volume": 1969.0, "taker_buy_quote": 77.30294}, {"ts": 1773011580000, "open": 0.03926, "high": 0.03926, "low": 0.03926, "close": 0.03926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011640000, "open": 0.0393, "high": 0.03931, "low": 0.0393, "close": 0.03931, "volume": 20030.0, "quote_volume": 787.35555, "trades": 4, "taker_buy_volume": 20030.0, "taker_buy_quote": 787.35555}, {"ts": 1773011700000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011760000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011820000, "open": 0.03936, "high": 0.03939, "low": 0.03936, "close": 0.03939, "volume": 1669.0, "quote_volume": 65.72178, "trades": 3, "taker_buy_volume": 1669.0, "taker_buy_quote": 65.72178}, {"ts": 1773011880000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011940000, "open": 0.03929, "high": 0.03929, "low": 0.03926, "close": 0.03928, "volume": 7871.0, "quote_volume": 309.09849, "trades": 5, "taker_buy_volume": 5177.0, "taker_buy_quote": 203.33205}, {"ts": 1773012000000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012120000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 998.0, "quote_volume": 39.21142, "trades": 2, "taker_buy_volume": 998.0, "taker_buy_quote": 39.21142}, {"ts": 1773012180000, "open": 0.03939, "high": 0.03941, "low": 0.03939, "close": 0.03941, "volume": 18157.0, "quote_volume": 715.40551, "trades": 6, "taker_buy_volume": 18157.0, "taker_buy_quote": 715.40551}, {"ts": 1773012240000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012300000, "open": 0.03937, "high": 0.03937, "low": 0.03937, "close": 0.03937, "volume": 2375.0, "quote_volume": 93.50375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012360000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 1268.0, "quote_volume": 49.94652, "trades": 1, "taker_buy_volume": 1268.0, "taker_buy_quote": 49.94652}, {"ts": 1773012420000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012480000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012540000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012600000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012660000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 0.03938, "high": 0.03938, "low": 0.03938, "close": 0.03938, "volume": 2539.0, "quote_volume": 99.98582, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 93.5275}, {"ts": 1773012780000, "open": 0.03938, "high": 0.03938, "low": 0.03938, "close": 0.03938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 0.03938, "high": 0.03938, "low": 0.03938, "close": 0.03938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012900000, "open": 0.03938, "high": 0.03938, "low": 0.03938, "close": 0.03938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012960000, "open": 0.03926, "high": 0.03929, "low": 0.03926, "close": 0.03929, "volume": 4670.0, "quote_volume": 183.40382, "trades": 9, "taker_buy_volume": 2779.0, "taker_buy_quote": 109.16316}, {"ts": 1773013020000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 2375.0, "quote_volume": 93.26625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013080000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013140000, "open": 0.03916, "high": 0.03919, "low": 0.03916, "close": 0.03919, "volume": 4072.0, "quote_volume": 159.51691, "trades": 7, "taker_buy_volume": 2528.0, "taker_buy_quote": 99.05387}, {"ts": 1773013200000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013260000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 2488.0, "quote_volume": 97.50472, "trades": 5, "taker_buy_volume": 2488.0, "taker_buy_quote": 97.50472}, {"ts": 1773013320000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013380000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013440000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 319.0, "quote_volume": 12.47928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013500000, "open": 0.03909, "high": 0.0391, "low": 0.03909, "close": 0.0391, "volume": 1357.0, "quote_volume": 53.04981, "trades": 3, "taker_buy_volume": 1357.0, "taker_buy_quote": 53.04981}, {"ts": 1773013560000, "open": 0.03913, "high": 0.03916, "low": 0.03913, "close": 0.03916, "volume": 2423.0, "quote_volume": 94.85474, "trades": 3, "taker_buy_volume": 2423.0, "taker_buy_quote": 94.85474}, {"ts": 1773013620000, "open": 0.0391, "high": 0.0391, "low": 0.03909, "close": 0.0391, "volume": 2424.0, "quote_volume": 94.77245, "trades": 3, "taker_buy_volume": 2424.0, "taker_buy_quote": 94.77245}, {"ts": 1773013680000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013740000, "open": 0.03909, "high": 0.0391, "low": 0.03909, "close": 0.0391, "volume": 998.0, "quote_volume": 39.01555, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 39.01555}, {"ts": 1773013800000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013860000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013920000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013980000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014040000, "open": 0.03915, "high": 0.03919, "low": 0.03915, "close": 0.03919, "volume": 8321.0, "quote_volume": 325.97701, "trades": 5, "taker_buy_volume": 8321.0, "taker_buy_quote": 325.97701}, {"ts": 1773014100000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 999.0, "quote_volume": 39.1608, "trades": 2, "taker_buy_volume": 999.0, "taker_buy_quote": 39.1608}, {"ts": 1773014160000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014280000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 279.0, "quote_volume": 10.93401, "trades": 1, "taker_buy_volume": 279.0, "taker_buy_quote": 10.93401}, {"ts": 1773014340000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014400000, "open": 0.03919, "high": 0.03919, "low": 0.03911, "close": 0.03911, "volume": 2120.0, "quote_volume": 82.9428, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 14.5003}, {"ts": 1773014460000, "open": 0.03919, "high": 0.0392, "low": 0.03919, "close": 0.0392, "volume": 5691.0, "quote_volume": 223.04619, "trades": 4, "taker_buy_volume": 5691.0, "taker_buy_quote": 223.04619}, {"ts": 1773014520000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1595.0, "quote_volume": 62.524, "trades": 1, "taker_buy_volume": 1595.0, "taker_buy_quote": 62.524}, {"ts": 1773014580000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014640000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014700000, "open": 0.03924, "high": 0.03928, "low": 0.03924, "close": 0.03928, "volume": 1776.0, "quote_volume": 69.75156, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 9.53532}, {"ts": 1773014760000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014820000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 389.0, "quote_volume": 15.33049, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 15.33049}, {"ts": 1773014880000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014940000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015000000, "open": 0.03933, "high": 0.03933, "low": 0.03927, "close": 0.03927, "volume": 16260.0, "quote_volume": 638.83059, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015060000, "open": 0.03936, "high": 0.03936, "low": 0.0393, "close": 0.0393, "volume": 6197.0, "quote_volume": 243.57563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015120000, "open": 0.03926, "high": 0.03931, "low": 0.03926, "close": 0.03931, "volume": 5453.0, "quote_volume": 214.09997, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 19.92001}, {"ts": 1773015180000, "open": 0.03929, "high": 0.03929, "low": 0.03917, "close": 0.03917, "volume": 6281.0, "quote_volume": 246.19628, "trades": 9, "taker_buy_volume": 355.0, "taker_buy_quote": 13.94795}, {"ts": 1773015240000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 287.0, "quote_volume": 11.26475, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 11.26475}, {"ts": 1773015300000, "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 574.0, "quote_volume": 22.54098, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 22.54098}, {"ts": 1773015360000, "open": 0.03917, "high": 0.03917, "low": 0.03917, "close": 0.03917, "volume": 2007.0, "quote_volume": 78.61419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015420000, "open": 0.03923, "high": 0.03923, "low": 0.0392, "close": 0.0392, "volume": 592.0, "quote_volume": 23.21654, "trades": 2, "taker_buy_volume": 592.0, "taker_buy_quote": 23.21654}, {"ts": 1773015480000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 287.0, "quote_volume": 11.24753, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 11.24753}, {"ts": 1773015540000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015600000, "open": 0.03918, "high": 0.03918, "low": 0.0391, "close": 0.03913, "volume": 4374.0, "quote_volume": 171.08089, "trades": 9, "taker_buy_volume": 2082.0, "taker_buy_quote": 81.43972}, {"ts": 1773015660000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 253.0, "quote_volume": 9.91254, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 9.91254}, {"ts": 1773015720000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 305.0, "quote_volume": 11.95295, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 11.95295}, {"ts": 1773015780000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 338.0, "quote_volume": 13.24622, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 13.24622}, {"ts": 1773015840000, "open": 0.03907, "high": 0.03909, "low": 0.03897, "close": 0.03897, "volume": 8877.0, "quote_volume": 346.31685, "trades": 10, "taker_buy_volume": 355.0, "taker_buy_quote": 13.87695}, {"ts": 1773015900000, "open": 0.03902, "high": 0.03902, "low": 0.03895, "close": 0.03895, "volume": 2375.0, "quote_volume": 92.52753, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 92.52753}, {"ts": 1773015960000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 169.0, "quote_volume": 6.6079, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.6079}, {"ts": 1773016020000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 287.0, "quote_volume": 11.22744, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 11.22744}, {"ts": 1773016080000, "open": 0.03912, "high": 0.03912, "low": 0.03912, "close": 0.03912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 0.03913, "high": 0.03915, "low": 0.0391, "close": 0.03915, "volume": 5282.0, "quote_volume": 206.58342, "trades": 10, "taker_buy_volume": 1523.0, "taker_buy_quote": 59.58277}, {"ts": 1773016200000, "open": 0.03915, "high": 0.03929, "low": 0.03915, "close": 0.03924, "volume": 62553.0, "quote_volume": 2451.80529, "trades": 31, "taker_buy_volume": 56721.0, "taker_buy_quote": 2223.12358}, {"ts": 1773016260000, "open": 0.03923, "high": 0.03931, "low": 0.0392, "close": 0.0392, "volume": 3310.0, "quote_volume": 129.81771, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 19.64196}, {"ts": 1773016320000, "open": 0.03923, "high": 0.03923, "low": 0.03923, "close": 0.03923, "volume": 304.0, "quote_volume": 11.92592, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 11.92592}, {"ts": 1773016380000, "open": 0.03938, "high": 0.03939, "low": 0.03938, "close": 0.03939, "volume": 21639.0, "quote_volume": 852.24021, "trades": 5, "taker_buy_volume": 21639.0, "taker_buy_quote": 852.24021}, {"ts": 1773016440000, "open": 0.03943, "high": 0.03943, "low": 0.03943, "close": 0.03943, "volume": 623.0, "quote_volume": 24.56489, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 24.56489}, {"ts": 1773016500000, "open": 0.0394, "high": 0.03941, "low": 0.0394, "close": 0.03941, "volume": 5468.0, "quote_volume": 215.4558, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016560000, "open": 0.03943, "high": 0.03951, "low": 0.0394, "close": 0.0395, "volume": 10920.0, "quote_volume": 430.73069, "trades": 19, "taker_buy_volume": 692.0, "taker_buy_quote": 27.31252}, {"ts": 1773016620000, "open": 0.03943, "high": 0.03943, "low": 0.0394, "close": 0.03941, "volume": 24643.0, "quote_volume": 971.38152, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016680000, "open": 0.03944, "high": 0.03945, "low": 0.03939, "close": 0.03939, "volume": 6635.0, "quote_volume": 261.60954, "trades": 23, "taker_buy_volume": 3352.0, "taker_buy_quote": 132.22015}, {"ts": 1773016740000, "open": 0.03942, "high": 0.03942, "low": 0.03939, "close": 0.03939, "volume": 4713.0, "quote_volume": 185.65317, "trades": 4, "taker_buy_volume": 621.0, "taker_buy_quote": 24.46929}, {"ts": 1773016800000, "open": 0.03935, "high": 0.03935, "low": 0.03929, "close": 0.03934, "volume": 21263.0, "quote_volume": 836.29365, "trades": 16, "taker_buy_volume": 270.0, "taker_buy_quote": 10.6218}, {"ts": 1773016860000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 609.0, "quote_volume": 23.95806, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 23.95806}, {"ts": 1773016920000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016980000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 270.0, "quote_volume": 10.6218, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 10.6218}, {"ts": 1773017040000, "open": 0.03932, "high": 0.03934, "low": 0.03932, "close": 0.03934, "volume": 524.0, "quote_volume": 20.60908, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 20.60908}, {"ts": 1773017100000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017160000, "open": 0.03935, "high": 0.03935, "low": 0.03928, "close": 0.0393, "volume": 10727.0, "quote_volume": 421.55511, "trades": 21, "taker_buy_volume": 540.0, "taker_buy_quote": 21.249}, {"ts": 1773017220000, "open": 0.03932, "high": 0.03932, "low": 0.03932, "close": 0.03932, "volume": 288.0, "quote_volume": 11.32416, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 11.32416}, {"ts": 1773017280000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 2478.0, "quote_volume": 97.1612, "trades": 7, "taker_buy_volume": 236.0, "taker_buy_quote": 9.2748}, {"ts": 1773017340000, "open": 0.03927, "high": 0.03927, "low": 0.03925, "close": 0.03925, "volume": 575.0, "quote_volume": 22.57485, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 22.57485}, {"ts": 1773017400000, "open": 0.03922, "high": 0.03924, "low": 0.03922, "close": 0.03924, "volume": 5370.0, "quote_volume": 210.66942, "trades": 4, "taker_buy_volume": 2995.0, "taker_buy_quote": 117.47442}, {"ts": 1773017460000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 3103.0, "quote_volume": 121.88584, "trades": 4, "taker_buy_volume": 2663.0, "taker_buy_quote": 104.60264}, {"ts": 1773017520000, "open": 0.03929, "high": 0.03929, "low": 0.03929, "close": 0.03929, "volume": 777.0, "quote_volume": 30.52833, "trades": 2, "taker_buy_volume": 777.0, "taker_buy_quote": 30.52833}, {"ts": 1773017580000, "open": 0.03932, "high": 0.03932, "low": 0.03932, "close": 0.03932, "volume": 321.0, "quote_volume": 12.62172, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 12.62172}, {"ts": 1773017640000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 338.0, "quote_volume": 13.2834, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 13.2834}, {"ts": 1773017700000, "open": 0.03917, "high": 0.03917, "low": 0.03916, "close": 0.03916, "volume": 6171.0, "quote_volume": 241.69775, "trades": 5, "taker_buy_volume": 1040.0, "taker_buy_quote": 40.7368}, {"ts": 1773017760000, "open": 0.03923, "high": 0.03925, "low": 0.03923, "close": 0.03925, "volume": 507.0, "quote_volume": 19.89435, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 19.89435}, {"ts": 1773017820000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 254.0, "quote_volume": 9.9695, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 9.9695}, {"ts": 1773017880000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017940000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 575.0, "quote_volume": 22.56875, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 22.56875}, {"ts": 1773018000000, "open": 0.03925, "high": 0.03925, "low": 0.03925, "close": 0.03925, "volume": 355.0, "quote_volume": 13.93375, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 13.93375}, {"ts": 1773018060000, "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 2375.0, "quote_volume": 93.07625, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 93.07625}, {"ts": 1773018120000, "open": 0.03915, "high": 0.03915, "low": 0.03914, "close": 0.03914, "volume": 4682.0, "quote_volume": 183.29766, "trades": 6, "taker_buy_volume": 168.0, "taker_buy_quote": 6.5772}, {"ts": 1773018180000, "open": 0.03914, "high": 0.03914, "low": 0.03914, "close": 0.03914, "volume": 335.0, "quote_volume": 13.1119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018240000, "open": 0.03919, "high": 0.0392, "low": 0.03906, "close": 0.0391, "volume": 57508.0, "quote_volume": 2248.58467, "trades": 36, "taker_buy_volume": 17654.0, "taker_buy_quote": 690.57431}, {"ts": 1773018300000, "open": 0.03906, "high": 0.03911, "low": 0.03906, "close": 0.0391, "volume": 31756.0, "quote_volume": 1241.84235, "trades": 6, "taker_buy_volume": 31515.0, "taker_buy_quote": 1232.42889}, {"ts": 1773018360000, "open": 0.0391, "high": 0.03918, "low": 0.0391, "close": 0.03918, "volume": 2546.0, "quote_volume": 99.7314, "trades": 3, "taker_buy_volume": 2285.0, "taker_buy_quote": 89.5263}, {"ts": 1773018420000, "open": 0.03915, "high": 0.03915, "low": 0.03907, "close": 0.03907, "volume": 2506.0, "quote_volume": 97.95678, "trades": 3, "taker_buy_volume": 592.0, "taker_buy_quote": 23.1768}, {"ts": 1773018480000, "open": 0.03906, "high": 0.03906, "low": 0.03905, "close": 0.03905, "volume": 569.0, "quote_volume": 22.22242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018540000, "open": 0.03903, "high": 0.03919, "low": 0.03903, "close": 0.03913, "volume": 2501.0, "quote_volume": 97.94193, "trades": 4, "taker_buy_volume": 2163.0, "taker_buy_quote": 84.74979}, {"ts": 1773018600000, "open": 0.03916, "high": 0.03917, "low": 0.03916, "close": 0.03917, "volume": 287.0, "quote_volume": 11.23899, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 11.23899}, {"ts": 1773018660000, "open": 0.03916, "high": 0.03916, "low": 0.03914, "close": 0.03915, "volume": 1136.0, "quote_volume": 44.47353, "trades": 3, "taker_buy_volume": 694.0, "taker_buy_quote": 27.17365}, {"ts": 1773018720000, "open": 0.03918, "high": 0.03918, "low": 0.03912, "close": 0.03914, "volume": 2421.0, "quote_volume": 94.73382, "trades": 3, "taker_buy_volume": 322.0, "taker_buy_quote": 12.61596}, {"ts": 1773018780000, "open": 0.03912, "high": 0.03912, "low": 0.0391, "close": 0.0391, "volume": 1219.0, "quote_volume": 47.67789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018840000, "open": 0.03909, "high": 0.03918, "low": 0.03909, "close": 0.03918, "volume": 745.0, "quote_volume": 29.15948, "trades": 3, "taker_buy_volume": 745.0, "taker_buy_quote": 29.15948}, {"ts": 1773018900000, "open": 0.03918, "high": 0.03918, "low": 0.03909, "close": 0.03909, "volume": 2920.0, "quote_volume": 114.19553, "trades": 4, "taker_buy_volume": 322.0, "taker_buy_quote": 12.61596}, {"ts": 1773018960000, "open": 0.03907, "high": 0.03918, "low": 0.03907, "close": 0.03918, "volume": 606.0, "quote_volume": 23.70623, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 10.61778}, {"ts": 1773019020000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 542.0, "quote_volume": 21.23556, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 21.23556}, {"ts": 1773019080000, "open": 0.03912, "high": 0.03924, "low": 0.03912, "close": 0.03922, "volume": 5518.0, "quote_volume": 216.30225, "trades": 5, "taker_buy_volume": 4017.0, "taker_buy_quote": 157.45833}, {"ts": 1773019140000, "open": 0.0393, "high": 0.0393, "low": 0.03923, "close": 0.03923, "volume": 7878.0, "quote_volume": 309.07053, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 9.3141}, {"ts": 1773019200000, "open": 0.03923, "high": 0.03923, "low": 0.03923, "close": 0.03923, "volume": 729.0, "quote_volume": 28.59867, "trades": 3, "taker_buy_volume": 729.0, "taker_buy_quote": 28.59867}, {"ts": 1773019260000, "open": 0.03923, "high": 0.03923, "low": 0.03923, "close": 0.03923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019320000, "open": 0.03924, "high": 0.03924, "low": 0.03924, "close": 0.03924, "volume": 524.0, "quote_volume": 20.56176, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 20.56176}, {"ts": 1773019380000, "open": 0.03924, "high": 0.03924, "low": 0.0392, "close": 0.0392, "volume": 2430.0, "quote_volume": 95.2702, "trades": 3, "taker_buy_volume": 355.0, "taker_buy_quote": 13.9302}, {"ts": 1773019440000, "open": 0.03929, "high": 0.03934, "low": 0.03929, "close": 0.03934, "volume": 702.0, "quote_volume": 27.60483, "trades": 2, "taker_buy_volume": 702.0, "taker_buy_quote": 27.60483}, {"ts": 1773019500000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 490.0, "quote_volume": 19.2766, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 19.2766}, {"ts": 1773019560000, "open": 0.03934, "high": 0.03936, "low": 0.0393, "close": 0.03936, "volume": 17124.0, "quote_volume": 673.43376, "trades": 8, "taker_buy_volume": 17124.0, "taker_buy_quote": 673.43376}, {"ts": 1773019620000, "open": 0.03935, "high": 0.03935, "low": 0.03935, "close": 0.03935, "volume": 575.0, "quote_volume": 22.62625, "trades": 2, "taker_buy_volume": 575.0, "taker_buy_quote": 22.62625}, {"ts": 1773019680000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 304.0, "quote_volume": 11.95936, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 11.95936}, {"ts": 1773019740000, "open": 0.03934, "high": 0.03934, "low": 0.03934, "close": 0.03934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019800000, "open": 0.03929, "high": 0.03931, "low": 0.03918, "close": 0.03922, "volume": 14437.0, "quote_volume": 566.10809, "trades": 17, "taker_buy_volume": 1519.0, "taker_buy_quote": 59.70511}, {"ts": 1773019860000, "open": 0.03928, "high": 0.03928, "low": 0.03928, "close": 0.03928, "volume": 144.0, "quote_volume": 5.65632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019920000, "open": 0.03923, "high": 0.03926, "low": 0.03921, "close": 0.03921, "volume": 11063.0, "quote_volume": 434.04891, "trades": 12, "taker_buy_volume": 10563.0, "taker_buy_quote": 414.44391}, {"ts": 1773019980000, "open": 0.03936, "high": 0.03941, "low": 0.03936, "close": 0.03941, "volume": 2263.0, "quote_volume": 89.15113, "trades": 4, "taker_buy_volume": 2263.0, "taker_buy_quote": 89.15113}, {"ts": 1773020040000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020100000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020160000, "open": 0.03943, "high": 0.03949, "low": 0.03942, "close": 0.03949, "volume": 8362.0, "quote_volume": 329.66037, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 14.96671}, {"ts": 1773020220000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020280000, "open": 0.03944, "high": 0.0395, "low": 0.03944, "close": 0.0395, "volume": 3800.0, "quote_volume": 149.95609, "trades": 3, "taker_buy_volume": 3800.0, "taker_buy_quote": 149.95609}, {"ts": 1773020340000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020400000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020460000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020520000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020580000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020700000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 593.0, "quote_volume": 23.3642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020760000, "open": 0.03942, "high": 0.03942, "low": 0.03939, "close": 0.03939, "volume": 9707.0, "quote_volume": 382.6428, "trades": 11, "taker_buy_volume": 8517.0, "taker_buy_quote": 335.74014}, {"ts": 1773020820000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 379.0, "quote_volume": 14.92881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020880000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020940000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021000000, "open": 0.03939, "high": 0.03939, "low": 0.03939, "close": 0.03939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021060000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 297.0, "quote_volume": 11.67507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021120000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021180000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021240000, "open": 0.03931, "high": 0.03931, "low": 0.03931, "close": 0.03931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021300000, "open": 0.03922, "high": 0.03922, "low": 0.03921, "close": 0.03921, "volume": 475.0, "quote_volume": 18.62616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021360000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 294.0, "quote_volume": 11.5542, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 11.5542}, {"ts": 1773021420000, "open": 0.03918, "high": 0.03919, "low": 0.03918, "close": 0.03919, "volume": 1017.0, "quote_volume": 39.84948, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 13.40298}, {"ts": 1773021480000, "open": 0.03921, "high": 0.03921, "low": 0.03921, "close": 0.03921, "volume": 322.0, "quote_volume": 12.62562, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 12.62562}, {"ts": 1773021540000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 335.0, "quote_volume": 13.132, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 13.132}, {"ts": 1773021600000, "open": 0.03919, "high": 0.03919, "low": 0.03909, "close": 0.0391, "volume": 10326.0, "quote_volume": 403.79678, "trades": 22, "taker_buy_volume": 10326.0, "taker_buy_quote": 403.79678}, {"ts": 1773021660000, "open": 0.0391, "high": 0.0391, "low": 0.03909, "close": 0.0391, "volume": 3250.0, "quote_volume": 127.0716, "trades": 4, "taker_buy_volume": 3250.0, "taker_buy_quote": 127.0716}, {"ts": 1773021720000, "open": 0.03919, "high": 0.03919, "low": 0.03912, "close": 0.03918, "volume": 1644.0, "quote_volume": 64.35535, "trades": 3, "taker_buy_volume": 644.0, "taker_buy_quote": 25.23535}, {"ts": 1773021780000, "open": 0.03909, "high": 0.03909, "low": 0.03909, "close": 0.03909, "volume": 2633.0, "quote_volume": 102.92397, "trades": 2, "taker_buy_volume": 2633.0, "taker_buy_quote": 102.92397}, {"ts": 1773021840000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 316.0, "quote_volume": 12.34928, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 12.34928}, {"ts": 1773021900000, "open": 0.03908, "high": 0.03908, "low": 0.03899, "close": 0.03906, "volume": 2710.0, "quote_volume": 105.72231, "trades": 8, "taker_buy_volume": 2710.0, "taker_buy_quote": 105.72231}, {"ts": 1773021960000, "open": 0.03911, "high": 0.03911, "low": 0.0391, "close": 0.0391, "volume": 4225.0, "quote_volume": 165.22558, "trades": 11, "taker_buy_volume": 2808.0, "taker_buy_quote": 109.82088}, {"ts": 1773022020000, "open": 0.03906, "high": 0.03906, "low": 0.03906, "close": 0.03906, "volume": 306.0, "quote_volume": 11.95236, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 11.95236}, {"ts": 1773022080000, "open": 0.03911, "high": 0.03913, "low": 0.03909, "close": 0.03911, "volume": 6157.0, "quote_volume": 240.80099, "trades": 12, "taker_buy_volume": 3402.0, "taker_buy_quote": 133.07301}, {"ts": 1773022140000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022200000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 604.0, "quote_volume": 23.66472, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 23.66472}, {"ts": 1773022260000, "open": 0.03918, "high": 0.03921, "low": 0.03918, "close": 0.03921, "volume": 24844.0, "quote_volume": 973.86041, "trades": 12, "taker_buy_volume": 23611.0, "taker_buy_quote": 925.52681}, {"ts": 1773022320000, "open": 0.03913, "high": 0.03919, "low": 0.03913, "close": 0.03919, "volume": 955.0, "quote_volume": 37.38931, "trades": 4, "taker_buy_volume": 955.0, "taker_buy_quote": 37.38931}, {"ts": 1773022380000, "open": 0.03919, "high": 0.03919, "low": 0.03908, "close": 0.03908, "volume": 627.0, "quote_volume": 24.53473, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 24.53473}, {"ts": 1773022440000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022500000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 287.0, "quote_volume": 11.22457, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 11.22457}, {"ts": 1773022560000, "open": 0.03911, "high": 0.03911, "low": 0.03911, "close": 0.03911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022620000, "open": 0.039, "high": 0.03901, "low": 0.039, "close": 0.03901, "volume": 1917.0, "quote_volume": 74.76601, "trades": 5, "taker_buy_volume": 641.0, "taker_buy_quote": 25.00201}, {"ts": 1773022680000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 3433.0, "quote_volume": 134.16164, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 92.815}, {"ts": 1773022740000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022800000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 7451.0, "quote_volume": 291.18508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022860000, "open": 0.03906, "high": 0.03908, "low": 0.03906, "close": 0.03908, "volume": 2018.0, "quote_volume": 78.85664, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 13.2804}, {"ts": 1773022920000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022980000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023040000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023100000, "open": 0.03906, "high": 0.03906, "low": 0.03905, "close": 0.03905, "volume": 3591.0, "quote_volume": 140.25159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023160000, "open": 0.03909, "high": 0.03909, "low": 0.03909, "close": 0.03909, "volume": 510.0, "quote_volume": 19.9359, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 19.9359}, {"ts": 1773023220000, "open": 0.03902, "high": 0.03902, "low": 0.03902, "close": 0.03902, "volume": 1382.0, "quote_volume": 53.92564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023280000, "open": 0.03902, "high": 0.03902, "low": 0.03902, "close": 0.03902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023340000, "open": 0.03908, "high": 0.03908, "low": 0.03908, "close": 0.03908, "volume": 255.0, "quote_volume": 9.9654, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 9.9654}, {"ts": 1773023400000, "open": 0.03903, "high": 0.03903, "low": 0.03903, "close": 0.03903, "volume": 129.0, "quote_volume": 5.03487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023460000, "open": 0.03903, "high": 0.03903, "low": 0.03903, "close": 0.03903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023520000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 1573.0, "quote_volume": 61.5043, "trades": 4, "taker_buy_volume": 1573.0, "taker_buy_quote": 61.5043}, {"ts": 1773023580000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 1551.0, "quote_volume": 60.6441, "trades": 5, "taker_buy_volume": 1551.0, "taker_buy_quote": 60.6441}, {"ts": 1773023640000, "open": 0.0391, "high": 0.03912, "low": 0.0391, "close": 0.03912, "volume": 2696.0, "quote_volume": 105.41708, "trades": 8, "taker_buy_volume": 2522.0, "taker_buy_quote": 98.6102}, {"ts": 1773023700000, "open": 0.03918, "high": 0.03918, "low": 0.03918, "close": 0.03918, "volume": 531.0, "quote_volume": 20.80458, "trades": 2, "taker_buy_volume": 531.0, "taker_buy_quote": 20.80458}, {"ts": 1773023760000, "open": 0.03921, "high": 0.03942, "low": 0.03921, "close": 0.03942, "volume": 28605.0, "quote_volume": 1122.75099, "trades": 18, "taker_buy_volume": 26162.0, "taker_buy_quote": 1026.9384}, {"ts": 1773023820000, "open": 0.03939, "high": 0.03941, "low": 0.03939, "close": 0.03939, "volume": 1581.0, "quote_volume": 62.29361, "trades": 5, "taker_buy_volume": 1581.0, "taker_buy_quote": 62.29361}, {"ts": 1773023880000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 546.0, "quote_volume": 21.5124, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 21.5124}, {"ts": 1773023940000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 248.0, "quote_volume": 9.77368, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 9.77368}, {"ts": 1773024000000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 1539.0, "quote_volume": 60.6366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024060000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 2375.0, "quote_volume": 93.59875, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 93.59875}, {"ts": 1773024120000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 478.0, "quote_volume": 18.83798, "trades": 1, "taker_buy_volume": 478.0, "taker_buy_quote": 18.83798}, {"ts": 1773024180000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 541.0, "quote_volume": 21.32081, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 21.32081}, {"ts": 1773024240000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 827.0, "quote_volume": 32.60034, "trades": 3, "taker_buy_volume": 827.0, "taker_buy_quote": 32.60034}, {"ts": 1773024300000, "open": 0.0394, "high": 0.03941, "low": 0.0394, "close": 0.03941, "volume": 2340.0, "quote_volume": 92.20306, "trades": 4, "taker_buy_volume": 976.0, "taker_buy_quote": 38.46146}, {"ts": 1773024360000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 351.0, "quote_volume": 13.83291, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 13.83291}, {"ts": 1773024420000, "open": 0.03942, "high": 0.03942, "low": 0.03941, "close": 0.03941, "volume": 557.0, "quote_volume": 21.95458, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 21.95458}, {"ts": 1773024480000, "open": 0.03941, "high": 0.03941, "low": 0.0394, "close": 0.0394, "volume": 3550.0, "quote_volume": 139.88175, "trades": 3, "taker_buy_volume": 1175.0, "taker_buy_quote": 46.30675}, {"ts": 1773024540000, "open": 0.03941, "high": 0.03947, "low": 0.03941, "close": 0.03947, "volume": 1772.0, "quote_volume": 69.85256, "trades": 7, "taker_buy_volume": 1772.0, "taker_buy_quote": 69.85256}, {"ts": 1773024600000, "open": 0.03949, "high": 0.0395, "low": 0.03949, "close": 0.0395, "volume": 422.0, "quote_volume": 16.6663, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 16.6663}, {"ts": 1773024660000, "open": 0.03947, "high": 0.03948, "low": 0.0394, "close": 0.03942, "volume": 5523.0, "quote_volume": 217.93823, "trades": 5, "taker_buy_volume": 5523.0, "taker_buy_quote": 217.93823}, {"ts": 1773024720000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 641.0, "quote_volume": 25.30027, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 25.30027}, {"ts": 1773024780000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 340.0, "quote_volume": 13.396, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 13.396}, {"ts": 1773024840000, "open": 0.03947, "high": 0.03947, "low": 0.03941, "close": 0.03947, "volume": 1197.0, "quote_volume": 47.20719, "trades": 4, "taker_buy_volume": 1197.0, "taker_buy_quote": 47.20719}, {"ts": 1773024900000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 270.0, "quote_volume": 10.6569, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 10.6569}, {"ts": 1773024960000, "open": 0.03947, "high": 0.03947, "low": 0.03947, "close": 0.03947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025020000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 456.0, "quote_volume": 18.00744, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 18.00744}, {"ts": 1773025080000, "open": 0.03946, "high": 0.03946, "low": 0.03946, "close": 0.03946, "volume": 253.0, "quote_volume": 9.98338, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 9.98338}, {"ts": 1773025140000, "open": 0.03946, "high": 0.03946, "low": 0.03946, "close": 0.03946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025200000, "open": 0.03939, "high": 0.03942, "low": 0.03939, "close": 0.0394, "volume": 725.0, "quote_volume": 28.56821, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 23.28861}, {"ts": 1773025260000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025320000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 1742.0, "quote_volume": 68.809, "trades": 4, "taker_buy_volume": 1742.0, "taker_buy_quote": 68.809}, {"ts": 1773025380000, "open": 0.0395, "high": 0.0395, "low": 0.03942, "close": 0.03946, "volume": 9672.0, "quote_volume": 381.59395, "trades": 12, "taker_buy_volume": 1481.0, "taker_buy_quote": 58.4511}, {"ts": 1773025440000, "open": 0.03942, "high": 0.03942, "low": 0.03941, "close": 0.03942, "volume": 545.0, "quote_volume": 21.48295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025500000, "open": 0.03941, "high": 0.03941, "low": 0.0394, "close": 0.0394, "volume": 3251.0, "quote_volume": 128.09936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025560000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 326.0, "quote_volume": 12.8444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025620000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 247.0, "quote_volume": 9.7318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025680000, "open": 0.0396, "high": 0.03963, "low": 0.0396, "close": 0.03963, "volume": 9100.0, "quote_volume": 360.48909, "trades": 5, "taker_buy_volume": 9100.0, "taker_buy_quote": 360.48909}, {"ts": 1773025740000, "open": 0.03952, "high": 0.03961, "low": 0.03952, "close": 0.0396, "volume": 18129.0, "quote_volume": 716.80544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025800000, "open": 0.03962, "high": 0.03971, "low": 0.03962, "close": 0.03969, "volume": 39865.0, "quote_volume": 1580.25606, "trades": 12, "taker_buy_volume": 38620.0, "taker_buy_quote": 1530.82956}, {"ts": 1773025860000, "open": 0.03966, "high": 0.03982, "low": 0.03966, "close": 0.03981, "volume": 35862.0, "quote_volume": 1426.76531, "trades": 17, "taker_buy_volume": 34320.0, "taker_buy_quote": 1365.41745}, {"ts": 1773025920000, "open": 0.03976, "high": 0.03977, "low": 0.03976, "close": 0.03976, "volume": 5455.0, "quote_volume": 216.91651, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025980000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 254.0, "quote_volume": 10.11174, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.11174}, {"ts": 1773026040000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026100000, "open": 0.03981, "high": 0.03985, "low": 0.03977, "close": 0.03983, "volume": 10481.0, "quote_volume": 417.3782, "trades": 11, "taker_buy_volume": 5514.0, "taker_buy_quote": 219.71622}, {"ts": 1773026160000, "open": 0.03984, "high": 0.03984, "low": 0.03974, "close": 0.03974, "volume": 1278.0, "quote_volume": 50.8318, "trades": 3, "taker_buy_volume": 322.0, "taker_buy_quote": 12.82848}, {"ts": 1773026220000, "open": 0.03984, "high": 0.03984, "low": 0.03975, "close": 0.03975, "volume": 662.0, "quote_volume": 26.34186, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 12.11136}, {"ts": 1773026280000, "open": 0.03983, "high": 0.03983, "low": 0.03976, "close": 0.03976, "volume": 376.0, "quote_volume": 14.96635, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 9.43971}, {"ts": 1773026340000, "open": 0.03977, "high": 0.03982, "low": 0.03976, "close": 0.03982, "volume": 3682.0, "quote_volume": 146.43789, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026400000, "open": 0.03986, "high": 0.03986, "low": 0.03963, "close": 0.03963, "volume": 38180.0, "quote_volume": 1517.74253, "trades": 46, "taker_buy_volume": 1526.0, "taker_buy_quote": 60.59843}, {"ts": 1773026460000, "open": 0.0396, "high": 0.03961, "low": 0.03958, "close": 0.03961, "volume": 6278.0, "quote_volume": 248.62393, "trades": 6, "taker_buy_volume": 5242.0, "taker_buy_quote": 207.61383}, {"ts": 1773026520000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 1105.0, "quote_volume": 43.72485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026580000, "open": 0.03952, "high": 0.03952, "low": 0.03948, "close": 0.03948, "volume": 14778.0, "quote_volume": 583.8225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026640000, "open": 0.03942, "high": 0.03949, "low": 0.03942, "close": 0.03949, "volume": 2393.0, "quote_volume": 94.48165, "trades": 2, "taker_buy_volume": 2137.0, "taker_buy_quote": 84.39013}, {"ts": 1773026700000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026760000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 498.0, "quote_volume": 19.63116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026820000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 286.0, "quote_volume": 11.27126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026880000, "open": 0.03941, "high": 0.03941, "low": 0.03941, "close": 0.03941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026940000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 423.0, "quote_volume": 16.67466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027000000, "open": 0.03948, "high": 0.03948, "low": 0.03948, "close": 0.03948, "volume": 202.0, "quote_volume": 7.97496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027060000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 240.0, "quote_volume": 9.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027120000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 524.0, "quote_volume": 20.65608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027180000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027240000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 404.0, "quote_volume": 15.92568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027300000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 307.0, "quote_volume": 12.10194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027360000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.03942, "high": 0.03949, "low": 0.03941, "close": 0.03949, "volume": 1859.0, "quote_volume": 73.36971, "trades": 6, "taker_buy_volume": 1314.0, "taker_buy_quote": 51.88649}, {"ts": 1773027480000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 623.0, "quote_volume": 24.61473, "trades": 1, "taker_buy_volume": 623.0, "taker_buy_quote": 24.61473}, {"ts": 1773027540000, "open": 0.03949, "high": 0.03949, "low": 0.03942, "close": 0.03942, "volume": 2599.0, "quote_volume": 102.50571, "trades": 4, "taker_buy_volume": 759.0, "taker_buy_quote": 29.97291}, {"ts": 1773027600000, "open": 0.03947, "high": 0.03947, "low": 0.03942, "close": 0.03946, "volume": 6009.0, "quote_volume": 237.12793, "trades": 6, "taker_buy_volume": 3410.0, "taker_buy_quote": 134.58235}, {"ts": 1773027660000, "open": 0.03946, "high": 0.03947, "low": 0.03946, "close": 0.03947, "volume": 1536.0, "quote_volume": 60.61252, "trades": 4, "taker_buy_volume": 1536.0, "taker_buy_quote": 60.61252}, {"ts": 1773027720000, "open": 0.03941, "high": 0.03941, "low": 0.03938, "close": 0.0394, "volume": 7805.0, "quote_volume": 307.53245, "trades": 13, "taker_buy_volume": 977.0, "taker_buy_quote": 38.4938}, {"ts": 1773027780000, "open": 0.03937, "high": 0.0394, "low": 0.03937, "close": 0.0394, "volume": 1324.0, "quote_volume": 52.15147, "trades": 3, "taker_buy_volume": 853.0, "taker_buy_quote": 33.6082}, {"ts": 1773027840000, "open": 0.0394, "high": 0.03941, "low": 0.03936, "close": 0.03936, "volume": 7456.0, "quote_volume": 293.55706, "trades": 6, "taker_buy_volume": 1615.0, "taker_buy_quote": 63.63155}, {"ts": 1773027900000, "open": 0.0394, "high": 0.0394, "low": 0.03936, "close": 0.03936, "volume": 1410.0, "quote_volume": 55.53224, "trades": 3, "taker_buy_volume": 866.0, "taker_buy_quote": 34.1204}, {"ts": 1773027960000, "open": 0.0394, "high": 0.0394, "low": 0.03934, "close": 0.03936, "volume": 1819.0, "quote_volume": 71.64404, "trades": 5, "taker_buy_volume": 1531.0, "taker_buy_quote": 60.31412}, {"ts": 1773028020000, "open": 0.03939, "high": 0.0394, "low": 0.03932, "close": 0.0394, "volume": 1242.0, "quote_volume": 48.90771, "trades": 4, "taker_buy_volume": 961.0, "taker_buy_quote": 37.85879}, {"ts": 1773028080000, "open": 0.03939, "high": 0.03946, "low": 0.03939, "close": 0.03945, "volume": 1396.0, "quote_volume": 55.05017, "trades": 5, "taker_buy_volume": 1118.0, "taker_buy_quote": 44.09975}, {"ts": 1773028140000, "open": 0.03945, "high": 0.03945, "low": 0.03939, "close": 0.03945, "volume": 1088.0, "quote_volume": 42.9063, "trades": 3, "taker_buy_volume": 833.0, "taker_buy_quote": 32.86185}, {"ts": 1773028200000, "open": 0.03945, "high": 0.03945, "low": 0.03939, "close": 0.03939, "volume": 1089.0, "quote_volume": 42.93327, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 24.6957}, {"ts": 1773028260000, "open": 0.03945, "high": 0.03946, "low": 0.03945, "close": 0.03946, "volume": 1042.0, "quote_volume": 41.11234, "trades": 3, "taker_buy_volume": 1042.0, "taker_buy_quote": 41.11234}, {"ts": 1773028320000, "open": 0.03946, "high": 0.03946, "low": 0.03943, "close": 0.03946, "volume": 1295.0, "quote_volume": 51.08708, "trades": 4, "taker_buy_volume": 841.0, "taker_buy_quote": 33.18586}, {"ts": 1773028380000, "open": 0.03942, "high": 0.03946, "low": 0.03938, "close": 0.03941, "volume": 11522.0, "quote_volume": 454.0855, "trades": 10, "taker_buy_volume": 1014.0, "taker_buy_quote": 40.01244}, {"ts": 1773028440000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 1357.0, "quote_volume": 53.4658, "trades": 3, "taker_buy_volume": 1357.0, "taker_buy_quote": 53.4658}, {"ts": 1773028500000, "open": 0.0394, "high": 0.03946, "low": 0.03932, "close": 0.03946, "volume": 4603.0, "quote_volume": 181.35753, "trades": 6, "taker_buy_volume": 4140.0, "taker_buy_quote": 163.15237}, {"ts": 1773028560000, "open": 0.03946, "high": 0.03947, "low": 0.03946, "close": 0.03947, "volume": 838.0, "quote_volume": 33.07067, "trades": 3, "taker_buy_volume": 838.0, "taker_buy_quote": 33.07067}, {"ts": 1773028620000, "open": 0.03946, "high": 0.03946, "low": 0.03941, "close": 0.03941, "volume": 1080.0, "quote_volume": 42.5959, "trades": 2, "taker_buy_volume": 662.0, "taker_buy_quote": 26.12252}, {"ts": 1773028680000, "open": 0.03941, "high": 0.03946, "low": 0.03941, "close": 0.03946, "volume": 1415.0, "quote_volume": 55.81192, "trades": 5, "taker_buy_volume": 882.0, "taker_buy_quote": 34.80372}, {"ts": 1773028740000, "open": 0.03946, "high": 0.03947, "low": 0.03946, "close": 0.03947, "volume": 1272.0, "quote_volume": 50.19753, "trades": 4, "taker_buy_volume": 1272.0, "taker_buy_quote": 50.19753}, {"ts": 1773028800000, "open": 0.03947, "high": 0.03957, "low": 0.03947, "close": 0.03957, "volume": 4621.0, "quote_volume": 182.48168, "trades": 5, "taker_buy_volume": 4343.0, "taker_buy_quote": 171.50346}, {"ts": 1773028860000, "open": 0.03957, "high": 0.03957, "low": 0.03948, "close": 0.0395, "volume": 1661.0, "quote_volume": 65.64215, "trades": 3, "taker_buy_volume": 1246.0, "taker_buy_quote": 49.25795}, {"ts": 1773028920000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 642.0, "quote_volume": 25.39752, "trades": 1, "taker_buy_volume": 642.0, "taker_buy_quote": 25.39752}, {"ts": 1773028980000, "open": 0.03956, "high": 0.03956, "low": 0.03949, "close": 0.03956, "volume": 926.0, "quote_volume": 36.61443, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 26.38652}, {"ts": 1773029040000, "open": 0.03949, "high": 0.03956, "low": 0.03949, "close": 0.03956, "volume": 1162.0, "quote_volume": 45.94982, "trades": 4, "taker_buy_volume": 892.0, "taker_buy_quote": 35.28752}, {"ts": 1773029100000, "open": 0.03956, "high": 0.03957, "low": 0.03956, "close": 0.03956, "volume": 1261.0, "quote_volume": 49.88685, "trades": 4, "taker_buy_volume": 1261.0, "taker_buy_quote": 49.88685}, {"ts": 1773029160000, "open": 0.03957, "high": 0.03957, "low": 0.03953, "close": 0.03956, "volume": 1175.0, "quote_volume": 46.47274, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 29.1586}, {"ts": 1773029220000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 640.0, "quote_volume": 25.3184, "trades": 1, "taker_buy_volume": 640.0, "taker_buy_quote": 25.3184}, {"ts": 1773029280000, "open": 0.03957, "high": 0.03957, "low": 0.03956, "close": 0.03956, "volume": 1145.0, "quote_volume": 45.30015, "trades": 3, "taker_buy_volume": 1145.0, "taker_buy_quote": 45.30015}, {"ts": 1773029340000, "open": 0.03953, "high": 0.03956, "low": 0.03953, "close": 0.03956, "volume": 1965.0, "quote_volume": 77.712, "trades": 4, "taker_buy_volume": 1185.0, "taker_buy_quote": 46.8786}, {"ts": 1773029400000, "open": 0.03956, "high": 0.03957, "low": 0.03956, "close": 0.03956, "volume": 811.0, "quote_volume": 32.08356, "trades": 4, "taker_buy_volume": 811.0, "taker_buy_quote": 32.08356}, {"ts": 1773029460000, "open": 0.03957, "high": 0.03957, "low": 0.03953, "close": 0.03953, "volume": 1235.0, "quote_volume": 48.85855, "trades": 3, "taker_buy_volume": 975.0, "taker_buy_quote": 38.58075}, {"ts": 1773029520000, "open": 0.03953, "high": 0.03956, "low": 0.03952, "close": 0.03956, "volume": 4954.0, "quote_volume": 195.8231, "trades": 6, "taker_buy_volume": 960.0, "taker_buy_quote": 37.9776}, {"ts": 1773029580000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 680.0, "quote_volume": 26.9008, "trades": 1, "taker_buy_volume": 680.0, "taker_buy_quote": 26.9008}, {"ts": 1773029640000, "open": 0.03956, "high": 0.03957, "low": 0.03951, "close": 0.03957, "volume": 1272.0, "quote_volume": 50.30847, "trades": 4, "taker_buy_volume": 985.0, "taker_buy_quote": 38.9691}, {"ts": 1773029700000, "open": 0.03952, "high": 0.03961, "low": 0.03952, "close": 0.03961, "volume": 4589.0, "quote_volume": 181.571, "trades": 5, "taker_buy_volume": 4108.0, "taker_buy_quote": 162.56188}, {"ts": 1773029760000, "open": 0.03961, "high": 0.03961, "low": 0.03954, "close": 0.03954, "volume": 1266.0, "quote_volume": 50.12855, "trades": 3, "taker_buy_volume": 1013.0, "taker_buy_quote": 40.12493}, {"ts": 1773029820000, "open": 0.03961, "high": 0.03961, "low": 0.03954, "close": 0.03955, "volume": 2065.0, "quote_volume": 81.71346, "trades": 4, "taker_buy_volume": 1536.0, "taker_buy_quote": 60.7968}, {"ts": 1773029880000, "open": 0.03961, "high": 0.03962, "low": 0.03961, "close": 0.03962, "volume": 1487.0, "quote_volume": 58.91359, "trades": 5, "taker_buy_volume": 1487.0, "taker_buy_quote": 58.91359}, {"ts": 1773029940000, "open": 0.03962, "high": 0.03963, "low": 0.03954, "close": 0.03963, "volume": 1608.0, "quote_volume": 63.67152, "trades": 4, "taker_buy_volume": 1127.0, "taker_buy_quote": 44.65278}, {"ts": 1773030000000, "open": 0.03963, "high": 0.03969, "low": 0.03963, "close": 0.03969, "volume": 3468.0, "quote_volume": 137.47602, "trades": 4, "taker_buy_volume": 3468.0, "taker_buy_quote": 137.47602}, {"ts": 1773030060000, "open": 0.03972, "high": 0.03972, "low": 0.03963, "close": 0.03971, "volume": 1272.0, "quote_volume": 50.47389, "trades": 3, "taker_buy_volume": 752.0, "taker_buy_quote": 29.86629}, {"ts": 1773030120000, "open": 0.03972, "high": 0.03972, "low": 0.03963, "close": 0.03971, "volume": 1414.0, "quote_volume": 56.1214, "trades": 3, "taker_buy_volume": 982.0, "taker_buy_quote": 39.00124}, {"ts": 1773030180000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 856.0, "quote_volume": 33.99176, "trades": 2, "taker_buy_volume": 856.0, "taker_buy_quote": 33.99176}, {"ts": 1773030240000, "open": 0.03972, "high": 0.03972, "low": 0.03963, "close": 0.03963, "volume": 1422.0, "quote_volume": 56.43504, "trades": 3, "taker_buy_volume": 902.0, "taker_buy_quote": 35.82744}, {"ts": 1773030300000, "open": 0.03972, "high": 0.03977, "low": 0.03972, "close": 0.03973, "volume": 1329.0, "quote_volume": 52.82459, "trades": 4, "taker_buy_volume": 1086.0, "taker_buy_quote": 43.1702}, {"ts": 1773030360000, "open": 0.03973, "high": 0.03982, "low": 0.03973, "close": 0.03982, "volume": 3821.0, "quote_volume": 151.99399, "trades": 6, "taker_buy_volume": 3276.0, "taker_buy_quote": 130.34114}, {"ts": 1773030420000, "open": 0.03984, "high": 0.03984, "low": 0.03979, "close": 0.03979, "volume": 1614.0, "quote_volume": 64.27696, "trades": 3, "taker_buy_volume": 1118.0, "taker_buy_quote": 44.54112}, {"ts": 1773030480000, "open": 0.03986, "high": 0.03986, "low": 0.03981, "close": 0.03986, "volume": 1171.0, "quote_volume": 46.66336, "trades": 4, "taker_buy_volume": 917.0, "taker_buy_quote": 36.55162}, {"ts": 1773030540000, "open": 0.03983, "high": 0.0399, "low": 0.03983, "close": 0.0399, "volume": 1148.0, "quote_volume": 45.77512, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 34.10493}, {"ts": 1773030600000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 698.0, "quote_volume": 27.84322, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 27.84322}, {"ts": 1773030660000, "open": 0.03989, "high": 0.03989, "low": 0.03982, "close": 0.03984, "volume": 6123.0, "quote_volume": 243.93516, "trades": 9, "taker_buy_volume": 969.0, "taker_buy_quote": 38.63456}, {"ts": 1773030720000, "open": 0.03984, "high": 0.03984, "low": 0.03982, "close": 0.03984, "volume": 2284.0, "quote_volume": 90.98886, "trades": 5, "taker_buy_volume": 1999.0, "taker_buy_quote": 79.64016}, {"ts": 1773030780000, "open": 0.03989, "high": 0.0399, "low": 0.03987, "close": 0.0399, "volume": 1485.0, "quote_volume": 59.23082, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 59.23082}, {"ts": 1773030840000, "open": 0.03982, "high": 0.03991, "low": 0.03982, "close": 0.03983, "volume": 2564.0, "quote_volume": 102.1857, "trades": 6, "taker_buy_volume": 874.0, "taker_buy_quote": 34.88134}, {"ts": 1773030900000, "open": 0.03989, "high": 0.03991, "low": 0.03989, "close": 0.03991, "volume": 932.0, "quote_volume": 37.1924, "trades": 3, "taker_buy_volume": 932.0, "taker_buy_quote": 37.1924}, {"ts": 1773030960000, "open": 0.03991, "high": 0.03992, "low": 0.0399, "close": 0.0399, "volume": 5585.0, "quote_volume": 222.93399, "trades": 7, "taker_buy_volume": 3713.0, "taker_buy_quote": 148.20375}, {"ts": 1773031020000, "open": 0.03982, "high": 0.03991, "low": 0.03982, "close": 0.03982, "volume": 1643.0, "quote_volume": 65.50535, "trades": 4, "taker_buy_volume": 901.0, "taker_buy_quote": 35.95891}, {"ts": 1773031080000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 1228.0, "quote_volume": 49.00948, "trades": 4, "taker_buy_volume": 1228.0, "taker_buy_quote": 49.00948}, {"ts": 1773031140000, "open": 0.03991, "high": 0.03992, "low": 0.03982, "close": 0.03989, "volume": 2001.0, "quote_volume": 79.78944, "trades": 6, "taker_buy_volume": 1455.0, "taker_buy_quote": 58.04772}, {"ts": 1773031200000, "open": 0.03988, "high": 0.03988, "low": 0.03979, "close": 0.03979, "volume": 2691.0, "quote_volume": 107.1711, "trades": 5, "taker_buy_volume": 1069.0, "taker_buy_quote": 42.63172}, {"ts": 1773031260000, "open": 0.03986, "high": 0.03986, "low": 0.03978, "close": 0.03978, "volume": 3746.0, "quote_volume": 149.09672, "trades": 4, "taker_buy_volume": 959.0, "taker_buy_quote": 38.22574}, {"ts": 1773031320000, "open": 0.03973, "high": 0.0398, "low": 0.03973, "close": 0.0398, "volume": 1393.0, "quote_volume": 55.41925, "trades": 4, "taker_buy_volume": 1122.0, "taker_buy_quote": 44.65242}, {"ts": 1773031380000, "open": 0.03984, "high": 0.03985, "low": 0.03978, "close": 0.03985, "volume": 1474.0, "quote_volume": 58.71337, "trades": 4, "taker_buy_volume": 1209.0, "taker_buy_quote": 48.17167}, {"ts": 1773031440000, "open": 0.03978, "high": 0.03985, "low": 0.03978, "close": 0.03985, "volume": 1327.0, "quote_volume": 52.86219, "trades": 4, "taker_buy_volume": 1059.0, "taker_buy_quote": 42.20115}, {"ts": 1773031500000, "open": 0.03985, "high": 0.03986, "low": 0.03985, "close": 0.03985, "volume": 4524.0, "quote_volume": 180.28596, "trades": 5, "taker_buy_volume": 4524.0, "taker_buy_quote": 180.28596}, {"ts": 1773031560000, "open": 0.0398, "high": 0.03984, "low": 0.03979, "close": 0.03984, "volume": 1574.0, "quote_volume": 62.67696, "trades": 4, "taker_buy_volume": 861.0, "taker_buy_quote": 34.30224}, {"ts": 1773031620000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 486.0, "quote_volume": 19.36224, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 19.36224}, {"ts": 1773031680000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 449.0, "quote_volume": 17.86571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031740000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 253.0, "quote_volume": 10.07699, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.07699}, {"ts": 1773031800000, "open": 0.03984, "high": 0.03984, "low": 0.03981, "close": 0.03981, "volume": 714.0, "quote_volume": 28.43265, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.03568}, {"ts": 1773031860000, "open": 0.03981, "high": 0.03983, "low": 0.03981, "close": 0.03983, "volume": 478.0, "quote_volume": 19.03338, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 8.3643}, {"ts": 1773031920000, "open": 0.03983, "high": 0.03984, "low": 0.03983, "close": 0.03984, "volume": 731.0, "quote_volume": 29.12045, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 29.12045}, {"ts": 1773031980000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 197.0, "quote_volume": 7.84848, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 7.84848}, {"ts": 1773032040000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 496.0, "quote_volume": 19.76064, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 19.76064}, {"ts": 1773032100000, "open": 0.03977, "high": 0.03977, "low": 0.03976, "close": 0.03976, "volume": 994.0, "quote_volume": 39.52837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032160000, "open": 0.03975, "high": 0.03975, "low": 0.0397, "close": 0.03975, "volume": 2828.0, "quote_volume": 112.29425, "trades": 3, "taker_buy_volume": 453.0, "taker_buy_quote": 18.00675}, {"ts": 1773032220000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 208.0, "quote_volume": 8.268, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 8.268}, {"ts": 1773032280000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032340000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 430.0, "quote_volume": 17.0925, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 17.0925}, {"ts": 1773032400000, "open": 0.03975, "high": 0.03975, "low": 0.03972, "close": 0.03972, "volume": 539.0, "quote_volume": 21.41622, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.4605}, {"ts": 1773032460000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032520000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 382.0, "quote_volume": 15.17686, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 15.17686}, {"ts": 1773032580000, "open": 0.03974, "high": 0.03981, "low": 0.03974, "close": 0.03976, "volume": 12998.0, "quote_volume": 516.95499, "trades": 11, "taker_buy_volume": 12130.0, "taker_buy_quote": 482.44331}, {"ts": 1773032640000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 267.0, "quote_volume": 10.62393, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 10.62393}, {"ts": 1773032700000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 219.0, "quote_volume": 8.71401, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 8.71401}, {"ts": 1773032760000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 259.0, "quote_volume": 10.30561, "trades": 1, "taker_buy_volume": 259.0, "taker_buy_quote": 10.30561}, {"ts": 1773032820000, "open": 0.03979, "high": 0.03979, "low": 0.03973, "close": 0.03973, "volume": 639.0, "quote_volume": 25.40217, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 9.74855}, {"ts": 1773032880000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032940000, "open": 0.03979, "high": 0.03984, "low": 0.03979, "close": 0.03984, "volume": 493.0, "quote_volume": 19.62827, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 19.62827}, {"ts": 1773033000000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033060000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033120000, "open": 0.03977, "high": 0.03977, "low": 0.03972, "close": 0.03972, "volume": 591.0, "quote_volume": 23.49412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033180000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033240000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 320.0, "quote_volume": 12.7456, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 12.7456}, {"ts": 1773033300000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033360000, "open": 0.03979, "high": 0.03981, "low": 0.03974, "close": 0.03981, "volume": 1142.0, "quote_volume": 45.41179, "trades": 4, "taker_buy_volume": 473.0, "taker_buy_quote": 18.82573}, {"ts": 1773033420000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 2301.0, "quote_volume": 91.41873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033480000, "open": 0.03976, "high": 0.03982, "low": 0.03976, "close": 0.03982, "volume": 422.0, "quote_volume": 16.79084, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 16.79084}, {"ts": 1773033540000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 287.0, "quote_volume": 11.42834, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 11.42834}, {"ts": 1773033600000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033660000, "open": 0.03981, "high": 0.03984, "low": 0.03981, "close": 0.03984, "volume": 7657.0, "quote_volume": 305.03596, "trades": 5, "taker_buy_volume": 7657.0, "taker_buy_quote": 305.03596}, {"ts": 1773033720000, "open": 0.03985, "high": 0.03985, "low": 0.03977, "close": 0.03977, "volume": 5814.0, "quote_volume": 231.5199, "trades": 6, "taker_buy_volume": 2645.0, "taker_buy_quote": 105.35575}, {"ts": 1773033780000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 203.0, "quote_volume": 8.08752, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.08752}, {"ts": 1773033840000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 271.0, "quote_volume": 10.79664, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 10.79664}, {"ts": 1773033900000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033960000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 540.0, "quote_volume": 21.5136, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 21.5136}, {"ts": 1773034020000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 412.0, "quote_volume": 16.39348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 237.0, "quote_volume": 9.45393, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.45393}, {"ts": 1773034140000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 220.0, "quote_volume": 8.7736, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.7736}, {"ts": 1773034200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 253.0, "quote_volume": 10.0947, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.0947}, {"ts": 1773034260000, "open": 0.03991, "high": 0.03996, "low": 0.03991, "close": 0.03996, "volume": 15504.0, "quote_volume": 619.51974, "trades": 8, "taker_buy_volume": 15504.0, "taker_buy_quote": 619.51974}, {"ts": 1773034320000, "open": 0.04001, "high": 0.04001, "low": 0.03998, "close": 0.03998, "volume": 1168.0, "quote_volume": 46.71986, "trades": 3, "taker_buy_volume": 774.0, "taker_buy_quote": 30.96774}, {"ts": 1773034380000, "open": 0.04001, "high": 0.04001, "low": 0.03998, "close": 0.04001, "volume": 2108.0, "quote_volume": 84.29305, "trades": 3, "taker_buy_volume": 507.0, "taker_buy_quote": 20.28507}, {"ts": 1773034440000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 141.0, "quote_volume": 5.62872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034500000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 490.0, "quote_volume": 19.5804, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 19.5804}, {"ts": 1773034560000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034620000, "open": 0.03993, "high": 0.03997, "low": 0.03993, "close": 0.03995, "volume": 19778.0, "quote_volume": 790.18504, "trades": 17, "taker_buy_volume": 19778.0, "taker_buy_quote": 790.18504}, {"ts": 1773034680000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034740000, "open": 0.03997, "high": 0.04, "low": 0.03997, "close": 0.04, "volume": 540.0, "quote_volume": 21.5919, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 21.5919}, {"ts": 1773034800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034860000, "open": 0.04001, "high": 0.04001, "low": 0.03995, "close": 0.04001, "volume": 11427.0, "quote_volume": 456.69606, "trades": 8, "taker_buy_volume": 6677.0, "taker_buy_quote": 266.86231}, {"ts": 1773034920000, "open": 0.04001, "high": 0.04005, "low": 0.04001, "close": 0.04005, "volume": 1026.0, "quote_volume": 41.0766, "trades": 3, "taker_buy_volume": 1026.0, "taker_buy_quote": 41.0766}, {"ts": 1773034980000, "open": 0.04013, "high": 0.04024, "low": 0.04013, "close": 0.04017, "volume": 29392.0, "quote_volume": 1179.81698, "trades": 10, "taker_buy_volume": 25982.0, "taker_buy_quote": 1042.91522}, {"ts": 1773035040000, "open": 0.04023, "high": 0.04023, "low": 0.04021, "close": 0.04021, "volume": 6881.0, "quote_volume": 276.69007, "trades": 4, "taker_buy_volume": 6732.0, "taker_buy_quote": 270.69878}, {"ts": 1773035100000, "open": 0.04027, "high": 0.04027, "low": 0.04018, "close": 0.04018, "volume": 16150.0, "quote_volume": 649.81235, "trades": 15, "taker_buy_volume": 8550.0, "taker_buy_quote": 344.223}, {"ts": 1773035160000, "open": 0.04027, "high": 0.04027, "low": 0.04026, "close": 0.04026, "volume": 438.0, "quote_volume": 17.63573, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 17.63573}, {"ts": 1773035220000, "open": 0.04017, "high": 0.04018, "low": 0.04012, "close": 0.04012, "volume": 8042.0, "quote_volume": 323.01916, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035280000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 422.0, "quote_volume": 16.9541, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 16.9541}, {"ts": 1773035340000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 4805.0, "quote_volume": 193.55214, "trades": 3, "taker_buy_volume": 2503.0, "taker_buy_quote": 100.8506}, {"ts": 1773035400000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 1172.0, "quote_volume": 47.2023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035460000, "open": 0.04029, "high": 0.04029, "low": 0.0402, "close": 0.0402, "volume": 1505.0, "quote_volume": 60.53745, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 16.31745}, {"ts": 1773035520000, "open": 0.04019, "high": 0.04019, "low": 0.04009, "close": 0.0401, "volume": 8835.0, "quote_volume": 354.28842, "trades": 9, "taker_buy_volume": 3343.0, "taker_buy_quote": 134.10088}, {"ts": 1773035580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 8942.0, "quote_volume": 358.5742, "trades": 1, "taker_buy_volume": 8942.0, "taker_buy_quote": 358.5742}, {"ts": 1773035640000, "open": 0.04016, "high": 0.04016, "low": 0.04007, "close": 0.04016, "volume": 34968.0, "quote_volume": 1401.2043, "trades": 4, "taker_buy_volume": 32593.0, "taker_buy_quote": 1306.03805}, {"ts": 1773035700000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 253.0, "quote_volume": 10.16301, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.16301}, {"ts": 1773035760000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035820000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 457.0, "quote_volume": 18.35769, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 18.35769}, {"ts": 1773035880000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035940000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 202.0, "quote_volume": 8.1204, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.1204}, {"ts": 1773036000000, "open": 0.04025, "high": 0.04025, "low": 0.04017, "close": 0.04017, "volume": 1854.0, "quote_volume": 74.59886, "trades": 4, "taker_buy_volume": 1546.0, "taker_buy_quote": 62.2265}, {"ts": 1773036060000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036120000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 439.0, "quote_volume": 17.64341, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 17.64341}, {"ts": 1773036180000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 237.0, "quote_volume": 9.52503, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.52503}, {"ts": 1773036240000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 185.0, "quote_volume": 7.43515, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 7.43515}, {"ts": 1773036300000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 455.0, "quote_volume": 18.28645, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 18.28645}, {"ts": 1773036360000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036420000, "open": 0.04016, "high": 0.04017, "low": 0.04016, "close": 0.04017, "volume": 404.0, "quote_volume": 16.22649, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 16.22649}, {"ts": 1773036480000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 203.0, "quote_volume": 8.15857, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.15857}, {"ts": 1773036540000, "open": 0.04018, "high": 0.04018, "low": 0.04001, "close": 0.04004, "volume": 147141.0, "quote_volume": 5893.32155, "trades": 31, "taker_buy_volume": 202.0, "taker_buy_quote": 8.11636}, {"ts": 1773036600000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 405.0, "quote_volume": 16.22025, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 16.22025}, {"ts": 1773036660000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036720000, "open": 0.03999, "high": 0.03999, "low": 0.03998, "close": 0.03998, "volume": 8700.0, "quote_volume": 347.82853, "trades": 7, "taker_buy_volume": 5560.0, "taker_buy_quote": 222.29133}, {"ts": 1773036780000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036840000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 220.0, "quote_volume": 8.8088, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.8088}, {"ts": 1773036900000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 422.0, "quote_volume": 16.89688, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 16.89688}, {"ts": 1773036960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3150.0, "quote_volume": 126.0, "trades": 1, "taker_buy_volume": 3150.0, "taker_buy_quote": 126.0}, {"ts": 1773037020000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 405.0, "quote_volume": 16.21215, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 16.21215}, {"ts": 1773037080000, "open": 0.04003, "high": 0.04004, "low": 0.04003, "close": 0.04004, "volume": 727.0, "quote_volume": 29.10654, "trades": 2, "taker_buy_volume": 727.0, "taker_buy_quote": 29.10654}, {"ts": 1773037140000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 301.0, "quote_volume": 12.03097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037200000, "open": 0.03997, "high": 0.03997, "low": 0.03993, "close": 0.03994, "volume": 5956.0, "quote_volume": 237.88377, "trades": 6, "taker_buy_volume": 986.0, "taker_buy_quote": 39.40484}, {"ts": 1773037260000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 186.0, "quote_volume": 7.42884, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.42884}, {"ts": 1773037320000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 203.0, "quote_volume": 8.11391, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.11391}, {"ts": 1773037380000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 423.0, "quote_volume": 16.90731, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 16.90731}, {"ts": 1773037440000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037500000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 507.0, "quote_volume": 20.26479, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 20.26479}, {"ts": 1773037560000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037620000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 423.0, "quote_volume": 16.90731, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 16.90731}, {"ts": 1773037680000, "open": 0.03997, "high": 0.03999, "low": 0.03997, "close": 0.03999, "volume": 253.0, "quote_volume": 10.11709, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 10.11709}, {"ts": 1773037740000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 220.0, "quote_volume": 8.7934, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.7934}, {"ts": 1773037800000, "open": 0.03997, "high": 0.03997, "low": 0.03996, "close": 0.03996, "volume": 422.0, "quote_volume": 16.86514, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 16.86514}, {"ts": 1773037860000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037920000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 220.0, "quote_volume": 8.789, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.789}, {"ts": 1773037980000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 253.0, "quote_volume": 10.10735, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.10735}, {"ts": 1773038040000, "open": 0.03987, "high": 0.0399, "low": 0.03987, "close": 0.0399, "volume": 7622.0, "quote_volume": 304.03556, "trades": 5, "taker_buy_volume": 7321.0, "taker_buy_quote": 292.03469}, {"ts": 1773038100000, "open": 0.03995, "high": 0.03995, "low": 0.03986, "close": 0.03986, "volume": 2243.0, "quote_volume": 89.44744, "trades": 7, "taker_buy_volume": 405.0, "taker_buy_quote": 16.17975}, {"ts": 1773038160000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 220.0, "quote_volume": 8.7758, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.7758}, {"ts": 1773038220000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038280000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 490.0, "quote_volume": 19.5412, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 19.5412}, {"ts": 1773038340000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038400000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 2706.0, "quote_volume": 107.88822, "trades": 4, "taker_buy_volume": 2706.0, "taker_buy_quote": 107.88822}, {"ts": 1773038460000, "open": 0.03987, "high": 0.03987, "low": 0.0398, "close": 0.0398, "volume": 2974.0, "quote_volume": 118.38172, "trades": 5, "taker_buy_volume": 2974.0, "taker_buy_quote": 118.38172}, {"ts": 1773038520000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 187.0, "quote_volume": 7.44073, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.44073}, {"ts": 1773038580000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 253.0, "quote_volume": 10.08205, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.08205}, {"ts": 1773038640000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 203.0, "quote_volume": 8.09158, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.09158}, {"ts": 1773038700000, "open": 0.03986, "high": 0.03986, "low": 0.03981, "close": 0.03981, "volume": 456.0, "quote_volume": 18.16351, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 18.16351}, {"ts": 1773038760000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038820000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 440.0, "quote_volume": 17.5164, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 17.5164}, {"ts": 1773038880000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038940000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 186.0, "quote_volume": 7.4121, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.4121}, {"ts": 1773039000000, "open": 0.03986, "high": 0.03986, "low": 0.03983, "close": 0.03983, "volume": 388.0, "quote_volume": 15.45962, "trades": 3, "taker_buy_volume": 388.0, "taker_buy_quote": 15.45962}, {"ts": 1773039060000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 611.0, "quote_volume": 24.33613, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 24.33613}, {"ts": 1773039120000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 423.0, "quote_volume": 16.86501, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 16.86501}, {"ts": 1773039180000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039240000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 389.0, "quote_volume": 15.48609, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 15.48609}, {"ts": 1773039300000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 220.0, "quote_volume": 8.7604, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.7604}, {"ts": 1773039360000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 253.0, "quote_volume": 10.07193, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.07193}, {"ts": 1773039420000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 1298.0, "quote_volume": 51.67338, "trades": 2, "taker_buy_volume": 1298.0, "taker_buy_quote": 51.67338}, {"ts": 1773039480000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 220.0, "quote_volume": 8.7582, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.7582}, {"ts": 1773039540000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 372.0, "quote_volume": 14.80932, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 14.80932}, {"ts": 1773039600000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 236.0, "quote_volume": 9.3928, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 9.3928}, {"ts": 1773039720000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 237.0, "quote_volume": 9.4326, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.4326}, {"ts": 1773039780000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039840000, "open": 0.03979, "high": 0.03979, "low": 0.03966, "close": 0.03969, "volume": 6378.0, "quote_volume": 253.0278, "trades": 6, "taker_buy_volume": 1487.0, "taker_buy_quote": 59.02699}, {"ts": 1773039900000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 237.0, "quote_volume": 9.40416, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.40416}, {"ts": 1773039960000, "open": 0.0396, "high": 0.0396, "low": 0.03958, "close": 0.03958, "volume": 7340.0, "quote_volume": 290.61138, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040020000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040080000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 640.0, "quote_volume": 25.3312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040140000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040200000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040260000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 411.0, "quote_volume": 16.27149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040320000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040380000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 462.0, "quote_volume": 18.28596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040440000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 393.0, "quote_volume": 15.55494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040500000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040560000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 468.0, "quote_volume": 18.52344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040620000, "open": 0.03949, "high": 0.03949, "low": 0.03947, "close": 0.03947, "volume": 5427.0, "quote_volume": 214.21635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040680000, "open": 0.03943, "high": 0.03948, "low": 0.03943, "close": 0.03947, "volume": 1719.0, "quote_volume": 67.83738, "trades": 3, "taker_buy_volume": 1317.0, "taker_buy_quote": 51.98652}, {"ts": 1773040740000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 9702.0, "quote_volume": 383.13198, "trades": 13, "taker_buy_volume": 8760.0, "taker_buy_quote": 345.9324}, {"ts": 1773040800000, "open": 0.03948, "high": 0.03961, "low": 0.03948, "close": 0.03961, "volume": 25162.0, "quote_volume": 993.64615, "trades": 5, "taker_buy_volume": 25162.0, "taker_buy_quote": 993.64615}, {"ts": 1773040860000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 441.0, "quote_volume": 17.42391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040920000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040980000, "open": 0.03962, "high": 0.03965, "low": 0.03962, "close": 0.03963, "volume": 14652.0, "quote_volume": 580.71886, "trades": 16, "taker_buy_volume": 2690.0, "taker_buy_quote": 106.5778}, {"ts": 1773041040000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 415.0, "quote_volume": 16.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041100000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 389.0, "quote_volume": 15.41996, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 15.41996}, {"ts": 1773041160000, "open": 0.03965, "high": 0.03965, "low": 0.03964, "close": 0.03964, "volume": 567.0, "quote_volume": 22.47775, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 7.41455}, {"ts": 1773041220000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 433.0, "quote_volume": 17.15546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041280000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 389.0, "quote_volume": 15.44719, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 15.44719}, {"ts": 1773041340000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 237.0, "quote_volume": 9.41601, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.41601}, {"ts": 1773041400000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 391.0, "quote_volume": 15.49142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 424.0, "quote_volume": 16.8328, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 16.8328}, {"ts": 1773041520000, "open": 0.03973, "high": 0.03973, "low": 0.03966, "close": 0.03966, "volume": 608.0, "quote_volume": 24.12987, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 9.41601}, {"ts": 1773041580000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041640000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041700000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 464.0, "quote_volume": 18.42544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041760000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041820000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041880000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 364.0, "quote_volume": 14.49084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041940000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042000000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 440.0, "quote_volume": 17.4636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042060000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 220.0, "quote_volume": 8.7538, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.7538}, {"ts": 1773042120000, "open": 0.03972, "high": 0.03981, "low": 0.03972, "close": 0.03981, "volume": 1217.0, "quote_volume": 48.41484, "trades": 7, "taker_buy_volume": 840.0, "taker_buy_quote": 33.4404}, {"ts": 1773042180000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 208.0, "quote_volume": 8.28464, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 8.28464}, {"ts": 1773042240000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 395.0, "quote_volume": 15.6973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042360000, "open": 0.0398, "high": 0.03982, "low": 0.0398, "close": 0.03982, "volume": 358.0, "quote_volume": 14.25214, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.25214}, {"ts": 1773042420000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 171.0, "quote_volume": 6.81435, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 6.81435}, {"ts": 1773042480000, "open": 0.03975, "high": 0.03984, "low": 0.03975, "close": 0.03984, "volume": 588.0, "quote_volume": 23.38848, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 6.85248}, {"ts": 1773042540000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 418.0, "quote_volume": 16.65312, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 16.65312}, {"ts": 1773042600000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 431.0, "quote_volume": 17.14518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042660000, "open": 0.03984, "high": 0.03984, "low": 0.03979, "close": 0.03979, "volume": 366.0, "quote_volume": 14.57164, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 14.57164}, {"ts": 1773042720000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 207.0, "quote_volume": 8.24688, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.24688}, {"ts": 1773042780000, "open": 0.03976, "high": 0.03984, "low": 0.03976, "close": 0.03984, "volume": 635.0, "quote_volume": 25.26336, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 7.84848}, {"ts": 1773042840000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 186.0, "quote_volume": 7.41024, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.41024}, {"ts": 1773042900000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 405.0, "quote_volume": 16.10685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042960000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 424.0, "quote_volume": 16.89216, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 16.89216}, {"ts": 1773043020000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 399.0, "quote_volume": 15.87222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043080000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 342.0, "quote_volume": 13.62186, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 13.62186}, {"ts": 1773043140000, "open": 0.03983, "high": 0.03983, "low": 0.03981, "close": 0.03981, "volume": 696.0, "quote_volume": 27.71216, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 8.7626}, {"ts": 1773043200000, "open": 0.03983, "high": 0.03983, "low": 0.0398, "close": 0.0398, "volume": 5284.0, "quote_volume": 210.36685, "trades": 5, "taker_buy_volume": 1924.0, "taker_buy_quote": 76.63292}, {"ts": 1773043260000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 383.0, "quote_volume": 15.2434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043500000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 419.0, "quote_volume": 16.65106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043560000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043620000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 2020.0, "quote_volume": 80.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043680000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 398.0, "quote_volume": 15.83244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043740000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 2000.0, "quote_volume": 79.66, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 79.66}, {"ts": 1773043800000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 379.0, "quote_volume": 15.06146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043860000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043920000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043980000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 402.0, "quote_volume": 15.96744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044040000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044100000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 472.0, "quote_volume": 18.73368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044160000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 296.0, "quote_volume": 11.74824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044220000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 2375.0, "quote_volume": 94.3825, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.3825}, {"ts": 1773044280000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 612.0, "quote_volume": 24.2964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044340000, "open": 0.03967, "high": 0.03967, "low": 0.03962, "close": 0.03962, "volume": 16056.0, "quote_volume": 636.46301, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044400000, "open": 0.03958, "high": 0.03958, "low": 0.03948, "close": 0.03948, "volume": 68002.0, "quote_volume": 2688.01723, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044460000, "open": 0.03959, "high": 0.0396, "low": 0.03959, "close": 0.0396, "volume": 3669.0, "quote_volume": 145.28571, "trades": 3, "taker_buy_volume": 3669.0, "taker_buy_quote": 145.28571}, {"ts": 1773044520000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 306.0, "quote_volume": 12.12678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044580000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 301.0, "quote_volume": 11.93164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044640000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 294.0, "quote_volume": 11.66886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044700000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044760000, "open": 0.03971, "high": 0.03975, "low": 0.03971, "close": 0.03975, "volume": 40757.0, "quote_volume": 1619.77823, "trades": 10, "taker_buy_volume": 37977.0, "taker_buy_quote": 1509.38443}, {"ts": 1773044820000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044880000, "open": 0.03984, "high": 0.03985, "low": 0.03984, "close": 0.03985, "volume": 612.0, "quote_volume": 24.38463, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 24.38463}, {"ts": 1773044940000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045000000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 2375.0, "quote_volume": 94.62, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.62}, {"ts": 1773045060000, "open": 0.03988, "high": 0.03988, "low": 0.03985, "close": 0.03985, "volume": 647.0, "quote_volume": 25.79519, "trades": 2, "taker_buy_volume": 647.0, "taker_buy_quote": 25.79519}, {"ts": 1773045120000, "open": 0.03988, "high": 0.03989, "low": 0.03988, "close": 0.03989, "volume": 72570.0, "quote_volume": 2894.80732, "trades": 8, "taker_buy_volume": 72570.0, "taker_buy_quote": 2894.80732}, {"ts": 1773045180000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 254.0, "quote_volume": 10.13714, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.13714}, {"ts": 1773045240000, "open": 0.03993, "high": 0.03994, "low": 0.03993, "close": 0.03994, "volume": 561.0, "quote_volume": 22.40362, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 22.40362}, {"ts": 1773045300000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045360000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 238.0, "quote_volume": 9.49382, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 9.49382}, {"ts": 1773045420000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 476.0, "quote_volume": 18.98764, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 18.98764}, {"ts": 1773045480000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 669.0, "quote_volume": 26.63289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045540000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 1075.0, "quote_volume": 42.88175, "trades": 2, "taker_buy_volume": 1075.0, "taker_buy_quote": 42.88175}, {"ts": 1773045600000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045660000, "open": 0.03979, "high": 0.03979, "low": 0.03978, "close": 0.03978, "volume": 4891.0, "quote_volume": 194.58773, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045720000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045780000, "open": 0.03984, "high": 0.03984, "low": 0.03979, "close": 0.03979, "volume": 4750.0, "quote_volume": 189.12125, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.62}, {"ts": 1773045840000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045900000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045960000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046020000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046080000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 424.0, "quote_volume": 16.84552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046140000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046200000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 664.0, "quote_volume": 26.3608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046260000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046320000, "open": 0.03975, "high": 0.03975, "low": 0.03973, "close": 0.03973, "volume": 610.0, "quote_volume": 24.24152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046380000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046440000, "open": 0.03973, "high": 0.03982, "low": 0.03973, "close": 0.03973, "volume": 837.0, "quote_volume": 33.27354, "trades": 3, "taker_buy_volume": 217.0, "taker_buy_quote": 8.64094}, {"ts": 1773046500000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046560000, "open": 0.03968, "high": 0.03979, "low": 0.03968, "close": 0.03979, "volume": 5311.0, "quote_volume": 211.24041, "trades": 6, "taker_buy_volume": 4735.0, "taker_buy_quote": 188.3819}, {"ts": 1773046620000, "open": 0.0397, "high": 0.03978, "low": 0.0397, "close": 0.03978, "volume": 577.0, "quote_volume": 22.93146, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.21246}, {"ts": 1773046680000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 528.0, "quote_volume": 21.00384, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 21.00384}, {"ts": 1773046740000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 590.0, "quote_volume": 23.4289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046800000, "open": 0.03971, "high": 0.03977, "low": 0.03971, "close": 0.03977, "volume": 622.0, "quote_volume": 24.7211, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.23766}, {"ts": 1773046860000, "open": 0.03977, "high": 0.03977, "low": 0.03972, "close": 0.03972, "volume": 578.0, "quote_volume": 22.97436, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 12.88548}, {"ts": 1773046920000, "open": 0.03972, "high": 0.03972, "low": 0.03971, "close": 0.03971, "volume": 575.0, "quote_volume": 22.8361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046980000, "open": 0.03978, "high": 0.0398, "low": 0.03978, "close": 0.0398, "volume": 579.0, "quote_volume": 23.03874, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.03874}, {"ts": 1773047040000, "open": 0.03981, "high": 0.03981, "low": 0.03974, "close": 0.03974, "volume": 636.0, "quote_volume": 25.29732, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 12.89844}, {"ts": 1773047100000, "open": 0.03974, "high": 0.03979, "low": 0.03974, "close": 0.03979, "volume": 632.0, "quote_volume": 25.13268, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 13.5286}, {"ts": 1773047160000, "open": 0.03982, "high": 0.03982, "low": 0.03968, "close": 0.03968, "volume": 15310.0, "quote_volume": 608.14692, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 10.83104}, {"ts": 1773047220000, "open": 0.03964, "high": 0.03964, "low": 0.03963, "close": 0.03963, "volume": 513.0, "quote_volume": 20.33292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047280000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 580.0, "quote_volume": 23.0202, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 23.0202}, {"ts": 1773047340000, "open": 0.03969, "high": 0.03969, "low": 0.03964, "close": 0.03964, "volume": 645.0, "quote_volume": 25.58485, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.53429}, {"ts": 1773047400000, "open": 0.03964, "high": 0.03968, "low": 0.03964, "close": 0.03968, "volume": 1402.0, "quote_volume": 55.6018, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 26.30784}, {"ts": 1773047460000, "open": 0.03968, "high": 0.03969, "low": 0.03968, "close": 0.03969, "volume": 647.0, "quote_volume": 25.67654, "trades": 2, "taker_buy_volume": 647.0, "taker_buy_quote": 25.67654}, {"ts": 1773047520000, "open": 0.03964, "high": 0.03972, "low": 0.03964, "close": 0.03972, "volume": 12497.0, "quote_volume": 496.3334, "trades": 5, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.335}, {"ts": 1773047580000, "open": 0.03966, "high": 0.03973, "low": 0.03966, "close": 0.03973, "volume": 530.0, "quote_volume": 21.03653, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.49547}, {"ts": 1773047640000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 648.0, "quote_volume": 25.73856, "trades": 2, "taker_buy_volume": 648.0, "taker_buy_quote": 25.73856}, {"ts": 1773047700000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 533.0, "quote_volume": 21.14944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047760000, "open": 0.03968, "high": 0.03979, "low": 0.03968, "close": 0.03979, "volume": 3019.0, "quote_volume": 120.06706, "trades": 4, "taker_buy_volume": 2699.0, "taker_buy_quote": 107.36946}, {"ts": 1773047820000, "open": 0.03979, "high": 0.03979, "low": 0.03972, "close": 0.03972, "volume": 531.0, "quote_volume": 21.11043, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.86267}, {"ts": 1773047880000, "open": 0.03973, "high": 0.03973, "low": 0.03967, "close": 0.03967, "volume": 22675.0, "quote_volume": 900.43291, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047940000, "open": 0.03977, "high": 0.03977, "low": 0.03975, "close": 0.03975, "volume": 666.0, "quote_volume": 26.47998, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 26.47998}, {"ts": 1773048000000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 797.0, "quote_volume": 31.62496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048060000, "open": 0.03975, "high": 0.03978, "low": 0.03975, "close": 0.03978, "volume": 2712.0, "quote_volume": 107.81172, "trades": 4, "taker_buy_volume": 2357.0, "taker_buy_quote": 93.70047}, {"ts": 1773048120000, "open": 0.03968, "high": 0.03971, "low": 0.03968, "close": 0.03971, "volume": 674.0, "quote_volume": 26.75458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048180000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 546.0, "quote_volume": 21.7308, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 21.7308}, {"ts": 1773048240000, "open": 0.03979, "high": 0.03979, "low": 0.03969, "close": 0.03969, "volume": 602.0, "quote_volume": 23.92758, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 13.60818}, {"ts": 1773048300000, "open": 0.0397, "high": 0.03978, "low": 0.0397, "close": 0.03978, "volume": 647.0, "quote_volume": 25.71046, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.21246}, {"ts": 1773048360000, "open": 0.03978, "high": 0.03978, "low": 0.03971, "close": 0.03971, "volume": 630.0, "quote_volume": 25.04005, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 12.9285}, {"ts": 1773048420000, "open": 0.03971, "high": 0.0398, "low": 0.03971, "close": 0.0398, "volume": 595.0, "quote_volume": 23.65202, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.8654}, {"ts": 1773048480000, "open": 0.0398, "high": 0.0398, "low": 0.03973, "close": 0.03973, "volume": 565.0, "quote_volume": 22.4702, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 12.935}, {"ts": 1773048540000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 530.0, "quote_volume": 21.041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048600000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 1934.0, "quote_volume": 76.84146, "trades": 4, "taker_buy_volume": 1934.0, "taker_buy_quote": 76.84146}, {"ts": 1773048660000, "open": 0.03969, "high": 0.03974, "low": 0.03968, "close": 0.03971, "volume": 10164.0, "quote_volume": 403.72434, "trades": 8, "taker_buy_volume": 6830.0, "taker_buy_quote": 271.41997}, {"ts": 1773048720000, "open": 0.03971, "high": 0.03988, "low": 0.03971, "close": 0.03983, "volume": 37494.0, "quote_volume": 1493.17726, "trades": 26, "taker_buy_volume": 35480.0, "taker_buy_quote": 1413.00176}, {"ts": 1773048780000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 546.0, "quote_volume": 21.79632, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 21.79632}, {"ts": 1773048840000, "open": 0.03991, "high": 0.03991, "low": 0.03988, "close": 0.03988, "volume": 671.0, "quote_volume": 26.76911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048900000, "open": 0.03996, "high": 0.04003, "low": 0.03992, "close": 0.04003, "volume": 2052.0, "quote_volume": 81.99897, "trades": 6, "taker_buy_volume": 2052.0, "taker_buy_quote": 81.99897}, {"ts": 1773048960000, "open": 0.03997, "high": 0.03997, "low": 0.03991, "close": 0.03991, "volume": 3370.0, "quote_volume": 134.64997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049020000, "open": 0.04, "high": 0.04, "low": 0.03989, "close": 0.03994, "volume": 3058.0, "quote_volume": 122.03823, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 27.29948}, {"ts": 1773049080000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 646.0, "quote_volume": 25.76894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049140000, "open": 0.04, "high": 0.04, "low": 0.03996, "close": 0.04, "volume": 5740.0, "quote_volume": 229.39432, "trades": 5, "taker_buy_volume": 598.0, "taker_buy_quote": 23.92}, {"ts": 1773049200000, "open": 0.04, "high": 0.04, "low": 0.03993, "close": 0.03993, "volume": 12361.0, "quote_volume": 493.59265, "trades": 4, "taker_buy_volume": 9681.0, "taker_buy_quote": 386.58025}, {"ts": 1773049260000, "open": 0.03991, "high": 0.03991, "low": 0.03988, "close": 0.03988, "volume": 500.0, "quote_volume": 19.94714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049320000, "open": 0.04, "high": 0.04001, "low": 0.04, "close": 0.04001, "volume": 4675.0, "quote_volume": 187.02315, "trades": 5, "taker_buy_volume": 3440.0, "taker_buy_quote": 137.62315}, {"ts": 1773049380000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 633.0, "quote_volume": 25.28835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049440000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 564.0, "quote_volume": 22.58256, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 22.58256}, {"ts": 1773049500000, "open": 0.04004, "high": 0.04004, "low": 0.03997, "close": 0.03997, "volume": 576.0, "quote_volume": 23.04421, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.29228}, {"ts": 1773049560000, "open": 0.03997, "high": 0.03997, "low": 0.03994, "close": 0.03994, "volume": 505.0, "quote_volume": 20.17678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049620000, "open": 0.03999, "high": 0.03999, "low": 0.03998, "close": 0.03999, "volume": 2867.0, "quote_volume": 114.6283, "trades": 3, "taker_buy_volume": 2867.0, "taker_buy_quote": 114.6283}, {"ts": 1773049680000, "open": 0.03999, "high": 0.03999, "low": 0.03991, "close": 0.03999, "volume": 735.0, "quote_volume": 29.36553, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 15.83604}, {"ts": 1773049740000, "open": 0.03993, "high": 0.03998, "low": 0.03993, "close": 0.03998, "volume": 515.0, "quote_volume": 20.5776, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.91454}, {"ts": 1773049800000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 632.0, "quote_volume": 25.26736, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 25.26736}, {"ts": 1773049860000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 649.0, "quote_volume": 25.90159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049920000, "open": 0.03998, "high": 0.03998, "low": 0.03986, "close": 0.03986, "volume": 39377.0, "quote_volume": 1570.4887, "trades": 12, "taker_buy_volume": 580.0, "taker_buy_quote": 23.1884}, {"ts": 1773049980000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 881.0, "quote_volume": 35.09904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050040000, "open": 0.03988, "high": 0.03988, "low": 0.03986, "close": 0.03986, "volume": 598.0, "quote_volume": 23.84312, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 23.84312}, {"ts": 1773050100000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 613.0, "quote_volume": 24.39127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050160000, "open": 0.03981, "high": 0.03982, "low": 0.03981, "close": 0.03982, "volume": 564.0, "quote_volume": 22.45574, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 22.45574}, {"ts": 1773050220000, "open": 0.03981, "high": 0.03981, "low": 0.03973, "close": 0.03973, "volume": 1397.0, "quote_volume": 55.53777, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 11.58471}, {"ts": 1773050280000, "open": 0.03968, "high": 0.03978, "low": 0.03968, "close": 0.03978, "volume": 1674.0, "quote_volume": 66.55832, "trades": 3, "taker_buy_volume": 1340.0, "taker_buy_quote": 53.3052}, {"ts": 1773050340000, "open": 0.03978, "high": 0.03978, "low": 0.0397, "close": 0.0397, "volume": 3027.0, "quote_volume": 120.22301, "trades": 4, "taker_buy_volume": 652.0, "taker_buy_quote": 25.91176}, {"ts": 1773050400000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 557.0, "quote_volume": 22.1129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050460000, "open": 0.03978, "high": 0.0398, "low": 0.03978, "close": 0.0398, "volume": 599.0, "quote_volume": 23.83506, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 23.83506}, {"ts": 1773050520000, "open": 0.03973, "high": 0.03973, "low": 0.03971, "close": 0.03971, "volume": 645.0, "quote_volume": 25.61991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050580000, "open": 0.03977, "high": 0.03978, "low": 0.03977, "close": 0.03978, "volume": 666.0, "quote_volume": 26.49007, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 26.49007}, {"ts": 1773050640000, "open": 0.03977, "high": 0.03977, "low": 0.03973, "close": 0.03973, "volume": 567.0, "quote_volume": 22.53727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050700000, "open": 0.03973, "high": 0.03979, "low": 0.03973, "close": 0.03979, "volume": 621.0, "quote_volume": 24.69075, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.21553}, {"ts": 1773050760000, "open": 0.03979, "high": 0.03979, "low": 0.03971, "close": 0.03971, "volume": 612.0, "quote_volume": 24.32988, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 13.60818}, {"ts": 1773050820000, "open": 0.03973, "high": 0.03973, "low": 0.03972, "close": 0.03972, "volume": 614.0, "quote_volume": 24.39126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.03982, "high": 0.03982, "low": 0.03978, "close": 0.03978, "volume": 598.0, "quote_volume": 23.80008, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 23.80008}, {"ts": 1773050940000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 643.0, "quote_volume": 25.53353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051000000, "open": 0.03978, "high": 0.03981, "low": 0.03978, "close": 0.03981, "volume": 633.0, "quote_volume": 25.18947, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 25.18947}, {"ts": 1773051060000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 597.0, "quote_volume": 23.70687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051120000, "open": 0.03978, "high": 0.03979, "low": 0.03978, "close": 0.03979, "volume": 581.0, "quote_volume": 23.11526, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 23.11526}, {"ts": 1773051180000, "open": 0.03979, "high": 0.03979, "low": 0.03971, "close": 0.03971, "volume": 580.0, "quote_volume": 23.05908, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.56839}, {"ts": 1773051240000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 552.0, "quote_volume": 21.91992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051300000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 547.0, "quote_volume": 21.76513, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 21.76513}, {"ts": 1773051360000, "open": 0.03977, "high": 0.03977, "low": 0.03971, "close": 0.03971, "volume": 621.0, "quote_volume": 24.67629, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 10.85721}, {"ts": 1773051420000, "open": 0.03972, "high": 0.03979, "low": 0.03972, "close": 0.03979, "volume": 575.0, "quote_volume": 22.86168, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 12.89196}, {"ts": 1773051480000, "open": 0.0398, "high": 0.0398, "low": 0.03971, "close": 0.03971, "volume": 575.0, "quote_volume": 22.86241, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 12.8952}, {"ts": 1773051540000, "open": 0.03971, "high": 0.03971, "low": 0.03967, "close": 0.03967, "volume": 8121.0, "quote_volume": 322.36709, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051600000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 563.0, "quote_volume": 22.38488, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 22.38488}, {"ts": 1773051660000, "open": 0.03976, "high": 0.03977, "low": 0.03969, "close": 0.03977, "volume": 5528.0, "quote_volume": 219.82101, "trades": 5, "taker_buy_volume": 5222.0, "taker_buy_quote": 207.67587}, {"ts": 1773051720000, "open": 0.03971, "high": 0.03977, "low": 0.03971, "close": 0.03977, "volume": 662.0, "quote_volume": 26.3065, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 12.24916}, {"ts": 1773051780000, "open": 0.03977, "high": 0.03977, "low": 0.03967, "close": 0.03967, "volume": 582.0, "quote_volume": 23.12034, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 12.88548}, {"ts": 1773051840000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 554.0, "quote_volume": 21.97718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051900000, "open": 0.03976, "high": 0.03977, "low": 0.03976, "close": 0.03977, "volume": 632.0, "quote_volume": 25.13173, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 25.13173}, {"ts": 1773051960000, "open": 0.03969, "high": 0.03971, "low": 0.03969, "close": 0.03971, "volume": 1063.0, "quote_volume": 42.20625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052020000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 529.0, "quote_volume": 21.04362, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 21.04362}, {"ts": 1773052080000, "open": 0.03978, "high": 0.03978, "low": 0.0397, "close": 0.0397, "volume": 543.0, "quote_volume": 21.57894, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.85994}, {"ts": 1773052140000, "open": 0.0397, "high": 0.0397, "low": 0.03967, "close": 0.03967, "volume": 569.0, "quote_volume": 22.58168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052200000, "open": 0.03976, "high": 0.03976, "low": 0.03965, "close": 0.03969, "volume": 8423.0, "quote_volume": 334.09241, "trades": 5, "taker_buy_volume": 581.0, "taker_buy_quote": 23.08383}, {"ts": 1773052260000, "open": 0.0397, "high": 0.0397, "low": 0.03964, "close": 0.03964, "volume": 561.0, "quote_volume": 22.25748, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 12.8628}, {"ts": 1773052320000, "open": 0.03964, "high": 0.03964, "low": 0.03961, "close": 0.03961, "volume": 8171.0, "quote_volume": 323.76017, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052380000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 529.0, "quote_volume": 20.99072, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 20.99072}, {"ts": 1773052440000, "open": 0.03968, "high": 0.03968, "low": 0.03962, "close": 0.03962, "volume": 615.0, "quote_volume": 24.38376, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 11.54688}, {"ts": 1773052500000, "open": 0.03964, "high": 0.03964, "low": 0.03963, "close": 0.03963, "volume": 506.0, "quote_volume": 20.0552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052560000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 615.0, "quote_volume": 24.4155, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 24.4155}, {"ts": 1773052620000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 575.0, "quote_volume": 22.78725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.03963, "high": 0.0397, "low": 0.03963, "close": 0.0397, "volume": 512.0, "quote_volume": 20.30848, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 10.1632}, {"ts": 1773052740000, "open": 0.03962, "high": 0.03962, "low": 0.03959, "close": 0.03959, "volume": 3888.0, "quote_volume": 153.96852, "trades": 4, "taker_buy_volume": 3542.0, "taker_buy_quote": 140.27038}, {"ts": 1773052800000, "open": 0.0396, "high": 0.03968, "low": 0.0396, "close": 0.03968, "volume": 595.0, "quote_volume": 23.58928, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.53088}, {"ts": 1773052860000, "open": 0.03968, "high": 0.03968, "low": 0.0396, "close": 0.03968, "volume": 931.0, "quote_volume": 36.91848, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 25.23648}, {"ts": 1773052920000, "open": 0.0396, "high": 0.03967, "low": 0.0396, "close": 0.03967, "volume": 649.0, "quote_volume": 25.72189, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.17869}, {"ts": 1773052980000, "open": 0.03967, "high": 0.03967, "low": 0.03958, "close": 0.03959, "volume": 2341.0, "quote_volume": 92.71367, "trades": 5, "taker_buy_volume": 530.0, "taker_buy_quote": 21.00318}, {"ts": 1773053040000, "open": 0.03952, "high": 0.03953, "low": 0.03952, "close": 0.03953, "volume": 573.0, "quote_volume": 22.64828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053100000, "open": 0.03953, "high": 0.03959, "low": 0.03953, "close": 0.03959, "volume": 653.0, "quote_volume": 25.83355, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.50019}, {"ts": 1773053160000, "open": 0.03959, "high": 0.03963, "low": 0.03951, "close": 0.03963, "volume": 2215.0, "quote_volume": 87.66877, "trades": 4, "taker_buy_volume": 1871.0, "taker_buy_quote": 74.07733}, {"ts": 1773053220000, "open": 0.03952, "high": 0.03959, "low": 0.03952, "close": 0.03959, "volume": 542.0, "quote_volume": 21.43657, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.46201}, {"ts": 1773053280000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 667.0, "quote_volume": 26.40653, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 26.40653}, {"ts": 1773053340000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 624.0, "quote_volume": 24.66048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053400000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 547.0, "quote_volume": 21.65573, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 21.65573}, {"ts": 1773053460000, "open": 0.03959, "high": 0.03959, "low": 0.0395, "close": 0.0395, "volume": 557.0, "quote_volume": 22.02913, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.15413}, {"ts": 1773053520000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 687.0, "quote_volume": 27.14337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053580000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 359.0, "quote_volume": 14.21281, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 14.21281}, {"ts": 1773053640000, "open": 0.03952, "high": 0.03952, "low": 0.03952, "close": 0.03952, "volume": 496.0, "quote_volume": 19.60192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053700000, "open": 0.03951, "high": 0.03958, "low": 0.03951, "close": 0.03958, "volume": 664.0, "quote_volume": 26.26334, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 16.2278}, {"ts": 1773053760000, "open": 0.03958, "high": 0.03958, "low": 0.03948, "close": 0.03948, "volume": 567.0, "quote_volume": 22.41596, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 12.19064}, {"ts": 1773053820000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 632.0, "quote_volume": 24.95768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053880000, "open": 0.03957, "high": 0.03958, "low": 0.03957, "close": 0.03958, "volume": 666.0, "quote_volume": 26.35704, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 26.35704}, {"ts": 1773053940000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 597.0, "quote_volume": 23.58747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054000000, "open": 0.03957, "high": 0.03958, "low": 0.03957, "close": 0.03958, "volume": 598.0, "quote_volume": 23.66594, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 23.66594}, {"ts": 1773054060000, "open": 0.03958, "high": 0.03959, "low": 0.03953, "close": 0.03959, "volume": 8335.0, "quote_volume": 329.96368, "trades": 4, "taker_buy_volume": 8070.0, "taker_buy_quote": 319.48823}, {"ts": 1773054120000, "open": 0.03957, "high": 0.03963, "low": 0.03957, "close": 0.03963, "volume": 3747.0, "quote_volume": 148.43475, "trades": 5, "taker_buy_volume": 3141.0, "taker_buy_quote": 124.43913}, {"ts": 1773054180000, "open": 0.03967, "high": 0.03968, "low": 0.03966, "close": 0.03968, "volume": 2612.0, "quote_volume": 103.60165, "trades": 3, "taker_buy_volume": 632.0, "taker_buy_quote": 25.07485}, {"ts": 1773054240000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 592.0, "quote_volume": 23.43136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054300000, "open": 0.03958, "high": 0.03967, "low": 0.03958, "close": 0.03967, "volume": 615.0, "quote_volume": 24.36627, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.82991}, {"ts": 1773054360000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 614.0, "quote_volume": 24.35738, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 24.35738}, {"ts": 1773054420000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 588.0, "quote_volume": 23.29068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054480000, "open": 0.03961, "high": 0.03969, "low": 0.03961, "close": 0.03969, "volume": 578.0, "quote_volume": 22.91922, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 12.22452}, {"ts": 1773054540000, "open": 0.03967, "high": 0.03967, "low": 0.0396, "close": 0.0396, "volume": 675.0, "quote_volume": 26.75387, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.52747}, {"ts": 1773054600000, "open": 0.0396, "high": 0.03967, "low": 0.0396, "close": 0.03967, "volume": 634.0, "quote_volume": 25.1267, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 11.5043}, {"ts": 1773054660000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 563.0, "quote_volume": 22.33421, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 22.33421}, {"ts": 1773054720000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 609.0, "quote_volume": 24.11031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054780000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 615.0, "quote_volume": 24.39705, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 24.39705}, {"ts": 1773054840000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 619.0, "quote_volume": 24.5124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054900000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 512.0, "quote_volume": 20.31104, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 20.31104}, {"ts": 1773054960000, "open": 0.03967, "high": 0.03967, "low": 0.03954, "close": 0.03954, "volume": 1047.0, "quote_volume": 41.44591, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 10.15552}, {"ts": 1773055020000, "open": 0.03953, "high": 0.03957, "low": 0.03949, "close": 0.03949, "volume": 936.0, "quote_volume": 37.00276, "trades": 3, "taker_buy_volume": 379.0, "taker_buy_quote": 14.99703}, {"ts": 1773055080000, "open": 0.0395, "high": 0.0395, "low": 0.03949, "close": 0.03949, "volume": 2558.0, "quote_volume": 101.03861, "trades": 3, "taker_buy_volume": 2558.0, "taker_buy_quote": 101.03861}, {"ts": 1773055140000, "open": 0.03949, "high": 0.03949, "low": 0.03942, "close": 0.03942, "volume": 582.0, "quote_volume": 22.96393, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.12343}, {"ts": 1773055200000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 576.0, "quote_volume": 22.70592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055260000, "open": 0.03948, "high": 0.03949, "low": 0.03948, "close": 0.03949, "volume": 649.0, "quote_volume": 25.62576, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 25.62576}, {"ts": 1773055320000, "open": 0.03942, "high": 0.03943, "low": 0.03942, "close": 0.03943, "volume": 588.0, "quote_volume": 23.18203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055380000, "open": 0.03942, "high": 0.03951, "low": 0.03942, "close": 0.03951, "volume": 998.0, "quote_volume": 39.39647, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 25.79657}, {"ts": 1773055440000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 549.0, "quote_volume": 21.69099, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 21.69099}, {"ts": 1773055500000, "open": 0.03945, "high": 0.03945, "low": 0.03944, "close": 0.03944, "volume": 578.0, "quote_volume": 22.79927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055560000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 664.0, "quote_volume": 26.228, "trades": 2, "taker_buy_volume": 664.0, "taker_buy_quote": 26.228}, {"ts": 1773055620000, "open": 0.03942, "high": 0.03943, "low": 0.03942, "close": 0.03943, "volume": 593.0, "quote_volume": 23.3788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055680000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 598.0, "quote_volume": 23.62698, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 23.62698}, {"ts": 1773055740000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 661.0, "quote_volume": 26.05662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055800000, "open": 0.03951, "high": 0.03951, "low": 0.0395, "close": 0.0395, "volume": 612.0, "quote_volume": 24.17667, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 24.17667}, {"ts": 1773055860000, "open": 0.03942, "high": 0.03942, "low": 0.03942, "close": 0.03942, "volume": 652.0, "quote_volume": 25.70184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055920000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 588.0, "quote_volume": 23.23188, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 23.23188}, {"ts": 1773055980000, "open": 0.03951, "high": 0.03953, "low": 0.03943, "close": 0.03943, "volume": 589.0, "quote_volume": 23.25324, "trades": 4, "taker_buy_volume": 317.0, "taker_buy_quote": 12.52828}, {"ts": 1773056040000, "open": 0.03943, "high": 0.03955, "low": 0.03943, "close": 0.03955, "volume": 3754.0, "quote_volume": 148.40595, "trades": 5, "taker_buy_volume": 3189.0, "taker_buy_quote": 126.12495}, {"ts": 1773056100000, "open": 0.03961, "high": 0.03968, "low": 0.03961, "close": 0.03968, "volume": 617.0, "quote_volume": 24.46387, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 24.46387}, {"ts": 1773056160000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 551.0, "quote_volume": 21.82511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056220000, "open": 0.03961, "high": 0.03971, "low": 0.03961, "close": 0.03971, "volume": 515.0, "quote_volume": 20.42585, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 10.60257}, {"ts": 1773056280000, "open": 0.03971, "high": 0.03971, "low": 0.03961, "close": 0.03961, "volume": 663.0, "quote_volume": 26.29603, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 13.73966}, {"ts": 1773056340000, "open": 0.03961, "high": 0.03971, "low": 0.03961, "close": 0.03961, "volume": 910.0, "quote_volume": 36.0708, "trades": 3, "taker_buy_volume": 257.0, "taker_buy_quote": 10.20547}, {"ts": 1773056400000, "open": 0.03969, "high": 0.03969, "low": 0.03967, "close": 0.03967, "volume": 584.0, "quote_volume": 23.17348, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 23.17348}, {"ts": 1773056460000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 605.0, "quote_volume": 23.96405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056520000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 495.0, "quote_volume": 19.63665, "trades": 2, "taker_buy_volume": 495.0, "taker_buy_quote": 19.63665}, {"ts": 1773056580000, "open": 0.03967, "high": 0.03967, "low": 0.0396, "close": 0.0396, "volume": 2983.0, "quote_volume": 118.21858, "trades": 6, "taker_buy_volume": 273.0, "taker_buy_quote": 10.82991}, {"ts": 1773056640000, "open": 0.0396, "high": 0.03968, "low": 0.0396, "close": 0.03968, "volume": 556.0, "quote_volume": 22.03664, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.44384}, {"ts": 1773056700000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 1402.0, "quote_volume": 55.64538, "trades": 4, "taker_buy_volume": 1402.0, "taker_buy_quote": 55.64538}, {"ts": 1773056760000, "open": 0.03969, "high": 0.03969, "low": 0.03959, "close": 0.03959, "volume": 2498.0, "quote_volume": 98.97084, "trades": 5, "taker_buy_volume": 755.0, "taker_buy_quote": 29.96217}, {"ts": 1773056820000, "open": 0.03969, "high": 0.0397, "low": 0.03969, "close": 0.0397, "volume": 974.0, "quote_volume": 38.66494, "trades": 4, "taker_buy_volume": 974.0, "taker_buy_quote": 38.66494}, {"ts": 1773056880000, "open": 0.03961, "high": 0.03961, "low": 0.03958, "close": 0.03958, "volume": 605.0, "quote_volume": 23.954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056940000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 957.0, "quote_volume": 37.95462, "trades": 3, "taker_buy_volume": 957.0, "taker_buy_quote": 37.95462}, {"ts": 1773057000000, "open": 0.03958, "high": 0.03965, "low": 0.03957, "close": 0.03961, "volume": 4349.0, "quote_volume": 172.18319, "trades": 10, "taker_buy_volume": 1160.0, "taker_buy_quote": 45.97406}, {"ts": 1773057060000, "open": 0.03961, "high": 0.03961, "low": 0.03955, "close": 0.03961, "volume": 1690.0, "quote_volume": 66.8713, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 20.9933}, {"ts": 1773057120000, "open": 0.03965, "high": 0.03965, "low": 0.03958, "close": 0.03958, "volume": 574.0, "quote_volume": 22.73677, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.11075}, {"ts": 1773057180000, "open": 0.03959, "high": 0.0397, "low": 0.03959, "close": 0.0397, "volume": 563.0, "quote_volume": 22.31733, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 10.1632}, {"ts": 1773057240000, "open": 0.03969, "high": 0.0397, "low": 0.03969, "close": 0.0397, "volume": 785.0, "quote_volume": 31.15869, "trades": 3, "taker_buy_volume": 785.0, "taker_buy_quote": 31.15869}, {"ts": 1773057300000, "open": 0.03962, "high": 0.03963, "low": 0.03962, "close": 0.03963, "volume": 471.0, "quote_volume": 18.66338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057360000, "open": 0.03962, "high": 0.0397, "low": 0.03962, "close": 0.0397, "volume": 1552.0, "quote_volume": 61.55659, "trades": 4, "taker_buy_volume": 770.0, "taker_buy_quote": 30.569}, {"ts": 1773057420000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 564.0, "quote_volume": 22.3908, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 22.3908}, {"ts": 1773057480000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 641.0, "quote_volume": 25.3836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057540000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 581.0, "quote_volume": 23.04827, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 23.04827}, {"ts": 1773057600000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 617.0, "quote_volume": 24.4332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057660000, "open": 0.03969, "high": 0.0397, "low": 0.03969, "close": 0.0397, "volume": 818.0, "quote_volume": 32.46881, "trades": 3, "taker_buy_volume": 818.0, "taker_buy_quote": 32.46881}, {"ts": 1773057720000, "open": 0.03971, "high": 0.03971, "low": 0.0397, "close": 0.0397, "volume": 477.0, "quote_volume": 18.9393, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 9.5304}, {"ts": 1773057780000, "open": 0.0397, "high": 0.0397, "low": 0.03969, "close": 0.03969, "volume": 522.0, "quote_volume": 20.72062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057840000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 563.0, "quote_volume": 22.37925, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 22.37925}, {"ts": 1773057900000, "open": 0.03978, "high": 0.03978, "low": 0.0397, "close": 0.0397, "volume": 582.0, "quote_volume": 23.12588, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 10.18368}, {"ts": 1773057960000, "open": 0.03972, "high": 0.0398, "low": 0.03972, "close": 0.0398, "volume": 912.0, "quote_volume": 36.26858, "trades": 3, "taker_buy_volume": 626.0, "taker_buy_quote": 24.90866}, {"ts": 1773058020000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 922.0, "quote_volume": 36.6956, "trades": 3, "taker_buy_volume": 922.0, "taker_buy_quote": 36.6956}, {"ts": 1773058080000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 547.0, "quote_volume": 21.72684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058140000, "open": 0.03972, "high": 0.03976, "low": 0.03972, "close": 0.03976, "volume": 568.0, "quote_volume": 22.57188, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.85448}, {"ts": 1773058200000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 631.0, "quote_volume": 25.08856, "trades": 2, "taker_buy_volume": 631.0, "taker_buy_quote": 25.08856}, {"ts": 1773058260000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 521.0, "quote_volume": 20.69412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058320000, "open": 0.03972, "high": 0.03976, "low": 0.03972, "close": 0.03976, "volume": 616.0, "quote_volume": 24.48048, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 12.88224}, {"ts": 1773058380000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 324.0, "quote_volume": 12.88872, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 12.88872}, {"ts": 1773058440000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 307.0, "quote_volume": 12.22167, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.22167}, {"ts": 1773058500000, "open": 0.03984, "high": 0.03988, "low": 0.03984, "close": 0.03988, "volume": 494.0, "quote_volume": 19.6912, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 19.6912}, {"ts": 1773058560000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 347.0, "quote_volume": 13.80713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058620000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 170.0, "quote_volume": 6.7779, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 6.7779}, {"ts": 1773058680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 284.0, "quote_volume": 11.3032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058740000, "open": 0.03981, "high": 0.03982, "low": 0.03981, "close": 0.03982, "volume": 524.0, "quote_volume": 20.86297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058800000, "open": 0.03989, "high": 0.0399, "low": 0.03989, "close": 0.0399, "volume": 3924.0, "quote_volume": 156.54386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058860000, "open": 0.0399, "high": 0.03995, "low": 0.0399, "close": 0.03995, "volume": 11410.0, "quote_volume": 455.37283, "trades": 7, "taker_buy_volume": 3758.0, "taker_buy_quote": 150.05803}, {"ts": 1773058920000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058980000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 279.0, "quote_volume": 11.13768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059040000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 351.0, "quote_volume": 14.01192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059100000, "open": 0.03992, "high": 0.03992, "low": 0.03991, "close": 0.03991, "volume": 5242.0, "quote_volume": 209.21138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059160000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 1537.0, "quote_volume": 61.43389, "trades": 2, "taker_buy_volume": 1537.0, "taker_buy_quote": 61.43389}, {"ts": 1773059220000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 511.0, "quote_volume": 20.40423, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 20.40423}, {"ts": 1773059280000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 585.0, "quote_volume": 23.3298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059340000, "open": 0.03997, "high": 0.04, "low": 0.03997, "close": 0.04, "volume": 562.0, "quote_volume": 22.47235, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 22.47235}, {"ts": 1773059400000, "open": 0.04, "high": 0.04003, "low": 0.04, "close": 0.04003, "volume": 673.0, "quote_volume": 26.93302, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 26.93302}, {"ts": 1773059460000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059520000, "open": 0.03999, "high": 0.03999, "low": 0.03998, "close": 0.03998, "volume": 579.0, "quote_volume": 23.15148, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.15148}, {"ts": 1773059580000, "open": 0.03998, "high": 0.03998, "low": 0.0399, "close": 0.0399, "volume": 3969.0, "quote_volume": 158.52644, "trades": 6, "taker_buy_volume": 1972.0, "taker_buy_quote": 78.84056}, {"ts": 1773059640000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059700000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 340.0, "quote_volume": 13.5864, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 13.5864}, {"ts": 1773059760000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059820000, "open": 0.04, "high": 0.04016, "low": 0.04, "close": 0.04004, "volume": 50839.0, "quote_volume": 2036.82356, "trades": 31, "taker_buy_volume": 43977.0, "taker_buy_quote": 1761.92886}, {"ts": 1773059880000, "open": 0.04007, "high": 0.04007, "low": 0.04006, "close": 0.04007, "volume": 5208.0, "quote_volume": 208.66081, "trades": 4, "taker_buy_volume": 5208.0, "taker_buy_quote": 208.66081}, {"ts": 1773059940000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 289.0, "quote_volume": 11.58312, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.58312}, {"ts": 1773060000000, "open": 0.04007, "high": 0.04007, "low": 0.04003, "close": 0.04003, "volume": 465.0, "quote_volume": 18.62691, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 12.98268}, {"ts": 1773060060000, "open": 0.04006, "high": 0.04007, "low": 0.04006, "close": 0.04007, "volume": 2579.0, "quote_volume": 103.32678, "trades": 3, "taker_buy_volume": 2579.0, "taker_buy_quote": 103.32678}, {"ts": 1773060120000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 3014.0, "quote_volume": 120.77098, "trades": 3, "taker_buy_volume": 3014.0, "taker_buy_quote": 120.77098}, {"ts": 1773060180000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060240000, "open": 0.04002, "high": 0.04002, "low": 0.03992, "close": 0.03992, "volume": 3342.0, "quote_volume": 133.46762, "trades": 4, "taker_buy_volume": 967.0, "taker_buy_quote": 38.65762}, {"ts": 1773060300000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 4044.0, "quote_volume": 161.43648, "trades": 2, "taker_buy_volume": 1669.0, "taker_buy_quote": 66.62648}, {"ts": 1773060360000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 545.0, "quote_volume": 21.79455, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 21.79455}, {"ts": 1773060420000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 273.0, "quote_volume": 10.91727, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 10.91727}, {"ts": 1773060480000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060540000, "open": 0.03998, "high": 0.03999, "low": 0.03998, "close": 0.03999, "volume": 562.0, "quote_volume": 22.47183, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 22.47183}, {"ts": 1773060600000, "open": 0.03999, "high": 0.03999, "low": 0.03989, "close": 0.03989, "volume": 7438.0, "quote_volume": 296.91505, "trades": 8, "taker_buy_volume": 323.0, "taker_buy_quote": 12.91677}, {"ts": 1773060660000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 342.0, "quote_volume": 13.65264, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 13.65264}, {"ts": 1773060720000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 272.0, "quote_volume": 10.86096, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 10.86096}, {"ts": 1773060780000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 290.0, "quote_volume": 11.5797, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 11.5797}, {"ts": 1773060840000, "open": 0.03994, "high": 0.03994, "low": 0.03985, "close": 0.03985, "volume": 3979.0, "quote_volume": 158.69878, "trades": 6, "taker_buy_volume": 546.0, "taker_buy_quote": 21.80451}, {"ts": 1773060900000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060960000, "open": 0.03993, "high": 0.03993, "low": 0.03985, "close": 0.03992, "volume": 1050.0, "quote_volume": 41.89501, "trades": 3, "taker_buy_volume": 699.0, "taker_buy_quote": 27.90766}, {"ts": 1773061020000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 376.0, "quote_volume": 14.9836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061080000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 649.0, "quote_volume": 25.91457, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 25.91457}, {"ts": 1773061140000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 358.0, "quote_volume": 14.29852, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 14.29852}, {"ts": 1773061200000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061260000, "open": 0.03992, "high": 0.03993, "low": 0.03992, "close": 0.03993, "volume": 920.0, "quote_volume": 36.73287, "trades": 3, "taker_buy_volume": 920.0, "taker_buy_quote": 36.73287}, {"ts": 1773061320000, "open": 0.03993, "high": 0.03993, "low": 0.03987, "close": 0.03987, "volume": 8306.0, "quote_volume": 331.17864, "trades": 2, "taker_buy_volume": 8306.0, "taker_buy_quote": 331.17864}, {"ts": 1773061380000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061440000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 701.0, "quote_volume": 27.98392, "trades": 2, "taker_buy_volume": 701.0, "taker_buy_quote": 27.98392}, {"ts": 1773061500000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061560000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 513.0, "quote_volume": 20.47383, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 20.47383}, {"ts": 1773061620000, "open": 0.03991, "high": 0.03991, "low": 0.03986, "close": 0.03986, "volume": 3114.0, "quote_volume": 124.14114, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 13.64922}, {"ts": 1773061680000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 274.0, "quote_volume": 10.93534, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 10.93534}, {"ts": 1773061740000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 325.0, "quote_volume": 12.97075, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 12.97075}, {"ts": 1773061800000, "open": 0.03992, "high": 0.03997, "low": 0.03991, "close": 0.03997, "volume": 7388.0, "quote_volume": 295.1053, "trades": 18, "taker_buy_volume": 5331.0, "taker_buy_quote": 213.01043}, {"ts": 1773061860000, "open": 0.04001, "high": 0.04004, "low": 0.03999, "close": 0.04004, "volume": 4911.0, "quote_volume": 196.48535, "trades": 11, "taker_buy_volume": 411.0, "taker_buy_quote": 16.45644}, {"ts": 1773061920000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 570.0, "quote_volume": 22.7886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061980000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 343.0, "quote_volume": 13.72343, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 13.72343}, {"ts": 1773062040000, "open": 0.04, "high": 0.04, "low": 0.03993, "close": 0.03993, "volume": 664.0, "quote_volume": 26.53382, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 11.6}, {"ts": 1773062100000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062160000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 650.0, "quote_volume": 26.0065, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 26.0065}, {"ts": 1773062220000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062280000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 564.0, "quote_volume": 22.54872, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 22.54872}, {"ts": 1773062340000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 274.0, "quote_volume": 10.94082, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 10.94082}, {"ts": 1773062400000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 325.0, "quote_volume": 12.97725, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 12.97725}, {"ts": 1773062460000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 342.0, "quote_volume": 13.65606, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 13.65606}, {"ts": 1773062520000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062580000, "open": 0.03992, "high": 0.03992, "low": 0.03987, "close": 0.03987, "volume": 882.0, "quote_volume": 35.19354, "trades": 4, "taker_buy_volume": 564.0, "taker_buy_quote": 22.51488}, {"ts": 1773062640000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 341.0, "quote_volume": 13.61272, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 13.61272}, {"ts": 1773062700000, "open": 0.03992, "high": 0.03999, "low": 0.03992, "close": 0.03999, "volume": 713.0, "quote_volume": 28.48697, "trades": 2, "taker_buy_volume": 713.0, "taker_buy_quote": 28.48697}, {"ts": 1773062760000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 308.0, "quote_volume": 12.33848, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 12.33848}, {"ts": 1773062820000, "open": 0.04009, "high": 0.04013, "low": 0.04008, "close": 0.04013, "volume": 2819.0, "quote_volume": 113.02552, "trades": 6, "taker_buy_volume": 325.0, "taker_buy_quote": 13.04225}, {"ts": 1773062880000, "open": 0.04011, "high": 0.04011, "low": 0.0401, "close": 0.0401, "volume": 1560.0, "quote_volume": 62.5596, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 14.4396}, {"ts": 1773062940000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063000000, "open": 0.04014, "high": 0.04015, "low": 0.04014, "close": 0.04015, "volume": 617.0, "quote_volume": 24.76947, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 24.76947}, {"ts": 1773063060000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 252.0, "quote_volume": 10.10268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063120000, "open": 0.04004, "high": 0.04011, "low": 0.04004, "close": 0.04011, "volume": 577.0, "quote_volume": 23.12107, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 10.30827}, {"ts": 1773063180000, "open": 0.04011, "high": 0.04012, "low": 0.04011, "close": 0.04012, "volume": 618.0, "quote_volume": 24.7909, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 24.7909}, {"ts": 1773063240000, "open": 0.04004, "high": 0.04011, "low": 0.04004, "close": 0.04005, "volume": 6120.0, "quote_volume": 245.20171, "trades": 5, "taker_buy_volume": 443.0, "taker_buy_quote": 17.76873}, {"ts": 1773063300000, "open": 0.04016, "high": 0.04016, "low": 0.0401, "close": 0.0401, "volume": 584.0, "quote_volume": 23.43484, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 23.43484}, {"ts": 1773063360000, "open": 0.04011, "high": 0.04011, "low": 0.04, "close": 0.04, "volume": 13244.0, "quote_volume": 529.79773, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 13.75773}, {"ts": 1773063420000, "open": 0.03999, "high": 0.04001, "low": 0.03999, "close": 0.04001, "volume": 15544.0, "quote_volume": 621.86794, "trades": 4, "taker_buy_volume": 2650.0, "taker_buy_quote": 105.979}, {"ts": 1773063480000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 619.0, "quote_volume": 24.77238, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 24.77238}, {"ts": 1773063540000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063600000, "open": 0.03999, "high": 0.04001, "low": 0.03999, "close": 0.04001, "volume": 516.0, "quote_volume": 20.64, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 20.64}, {"ts": 1773063660000, "open": 0.03999, "high": 0.03999, "low": 0.03989, "close": 0.03991, "volume": 16410.0, "quote_volume": 654.81393, "trades": 13, "taker_buy_volume": 661.0, "taker_buy_quote": 26.40387}, {"ts": 1773063720000, "open": 0.03991, "high": 0.03999, "low": 0.03991, "close": 0.03999, "volume": 12195.0, "quote_volume": 486.8011, "trades": 6, "taker_buy_volume": 12195.0, "taker_buy_quote": 486.8011}, {"ts": 1773063780000, "open": 0.03999, "high": 0.04002, "low": 0.03999, "close": 0.04002, "volume": 7849.0, "quote_volume": 314.10717, "trades": 3, "taker_buy_volume": 7849.0, "taker_buy_quote": 314.10717}, {"ts": 1773063840000, "open": 0.04013, "high": 0.04015, "low": 0.04013, "close": 0.04015, "volume": 9695.0, "quote_volume": 389.24839, "trades": 7, "taker_buy_volume": 9695.0, "taker_buy_quote": 389.24839}, {"ts": 1773063900000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 362.0, "quote_volume": 14.54878, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.54878}, {"ts": 1773063960000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 344.0, "quote_volume": 13.80128, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 13.80128}, {"ts": 1773064020000, "open": 0.04015, "high": 0.04015, "low": 0.04004, "close": 0.04015, "volume": 23148.0, "quote_volume": 928.54239, "trades": 22, "taker_buy_volume": 17435.0, "taker_buy_quote": 699.6013}, {"ts": 1773064080000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 1365.0, "quote_volume": 54.75015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064140000, "open": 0.04014, "high": 0.04014, "low": 0.04, "close": 0.04, "volume": 7315.0, "quote_volume": 292.72789, "trades": 16, "taker_buy_volume": 666.0, "taker_buy_quote": 26.72718}, {"ts": 1773064200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064260000, "open": 0.04, "high": 0.04001, "low": 0.03991, "close": 0.04001, "volume": 16601.0, "quote_volume": 663.4034, "trades": 10, "taker_buy_volume": 5846.0, "taker_buy_quote": 233.86071}, {"ts": 1773064320000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 7125.0, "quote_volume": 285.07125, "trades": 5, "taker_buy_volume": 7125.0, "taker_buy_quote": 285.07125}, {"ts": 1773064380000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 327.0, "quote_volume": 13.08654, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 13.08654}, {"ts": 1773064440000, "open": 0.03994, "high": 0.03998, "low": 0.03994, "close": 0.03998, "volume": 3399.0, "quote_volume": 135.80989, "trades": 4, "taker_buy_volume": 3399.0, "taker_buy_quote": 135.80989}, {"ts": 1773064500000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064560000, "open": 0.04005, "high": 0.04005, "low": 0.04002, "close": 0.04002, "volume": 542.0, "quote_volume": 21.69819, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 21.69819}, {"ts": 1773064620000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 256.0, "quote_volume": 10.25024, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.25024}, {"ts": 1773064680000, "open": 0.04004, "high": 0.04006, "low": 0.04004, "close": 0.04006, "volume": 5414.0, "quote_volume": 216.83734, "trades": 4, "taker_buy_volume": 5414.0, "taker_buy_quote": 216.83734}, {"ts": 1773064740000, "open": 0.04005, "high": 0.04005, "low": 0.03996, "close": 0.04004, "volume": 13566.0, "quote_volume": 542.48768, "trades": 28, "taker_buy_volume": 603.0, "taker_buy_quote": 24.14728}, {"ts": 1773064800000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064860000, "open": 0.03998, "high": 0.04002, "low": 0.03998, "close": 0.04002, "volume": 774.0, "quote_volume": 30.95852, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 14.007}, {"ts": 1773064920000, "open": 0.04002, "high": 0.04008, "low": 0.04002, "close": 0.04008, "volume": 24728.0, "quote_volume": 990.52726, "trades": 22, "taker_buy_volume": 24728.0, "taker_buy_quote": 990.52726}, {"ts": 1773064980000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065040000, "open": 0.04002, "high": 0.04002, "low": 0.03998, "close": 0.03998, "volume": 5655.0, "quote_volume": 226.17576, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065100000, "open": 0.03997, "high": 0.03997, "low": 0.03985, "close": 0.03985, "volume": 11699.0, "quote_volume": 466.94686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065160000, "open": 0.03981, "high": 0.03984, "low": 0.03979, "close": 0.0398, "volume": 27861.0, "quote_volume": 1109.1548, "trades": 24, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.62}, {"ts": 1773065220000, "open": 0.03986, "high": 0.03986, "low": 0.03977, "close": 0.03977, "volume": 8185.0, "quote_volume": 325.701, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065280000, "open": 0.03982, "high": 0.03982, "low": 0.03981, "close": 0.03981, "volume": 744.0, "quote_volume": 29.62138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065340000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 299.0, "quote_volume": 11.89422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065400000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 556.0, "quote_volume": 22.11768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065460000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065520000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 320.0, "quote_volume": 12.7104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065580000, "open": 0.03972, "high": 0.03977, "low": 0.03972, "close": 0.03977, "volume": 769.0, "quote_volume": 30.56963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065640000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 2552.0, "quote_volume": 101.64616, "trades": 2, "taker_buy_volume": 2552.0, "taker_buy_quote": 101.64616}, {"ts": 1773065700000, "open": 0.03981, "high": 0.03984, "low": 0.03981, "close": 0.03984, "volume": 1141.0, "quote_volume": 45.43344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065760000, "open": 0.03978, "high": 0.04002, "low": 0.03978, "close": 0.04002, "volume": 7129.0, "quote_volume": 285.16157, "trades": 7, "taker_buy_volume": 6803.0, "taker_buy_quote": 272.19329}, {"ts": 1773065820000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 4141.0, "quote_volume": 165.92987, "trades": 3, "taker_buy_volume": 4141.0, "taker_buy_quote": 165.92987}, {"ts": 1773065880000, "open": 0.04004, "high": 0.04004, "low": 0.04002, "close": 0.04002, "volume": 613.0, "quote_volume": 24.53836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065940000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2375.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066000000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 295.0, "quote_volume": 11.7882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066060000, "open": 0.03997, "high": 0.03997, "low": 0.03996, "close": 0.03996, "volume": 830.0, "quote_volume": 33.16992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066120000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 249.0, "quote_volume": 9.95502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066180000, "open": 0.03997, "high": 0.03997, "low": 0.03995, "close": 0.03995, "volume": 651.0, "quote_volume": 26.01377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066240000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066300000, "open": 0.03993, "high": 0.03994, "low": 0.03993, "close": 0.03994, "volume": 504.0, "quote_volume": 20.12725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066360000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 359.0, "quote_volume": 14.33846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066420000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 2375.0, "quote_volume": 94.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066480000, "open": 0.03987, "high": 0.03993, "low": 0.03987, "close": 0.03989, "volume": 2992.0, "quote_volume": 119.44002, "trades": 4, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.83375}, {"ts": 1773066540000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066600000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 605.0, "quote_volume": 24.13345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066660000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066720000, "open": 0.03998, "high": 0.03998, "low": 0.03993, "close": 0.03993, "volume": 682.0, "quote_volume": 27.24886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066780000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066840000, "open": 0.03988, "high": 0.03992, "low": 0.03988, "close": 0.03992, "volume": 637.0, "quote_volume": 25.41724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066900000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066960000, "open": 0.04, "high": 0.04, "low": 0.03992, "close": 0.03992, "volume": 2651.0, "quote_volume": 106.01208, "trades": 2, "taker_buy_volume": 2302.0, "taker_buy_quote": 92.08}, {"ts": 1773067020000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 351.0, "quote_volume": 14.01192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067080000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 596.0, "quote_volume": 23.79232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067200000, "open": 0.03992, "high": 0.04, "low": 0.03992, "close": 0.03999, "volume": 3283.0, "quote_volume": 131.27109, "trades": 4, "taker_buy_volume": 2580.0, "taker_buy_quote": 103.17625}, {"ts": 1773067260000, "open": 0.03993, "high": 0.03997, "low": 0.03993, "close": 0.03997, "volume": 2730.0, "quote_volume": 109.1039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067320000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 3083.0, "quote_volume": 123.07336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067380000, "open": 0.03999, "high": 0.03999, "low": 0.03994, "close": 0.03994, "volume": 622.0, "quote_volume": 24.86023, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 14.03649}, {"ts": 1773067440000, "open": 0.03994, "high": 0.03999, "low": 0.03993, "close": 0.03999, "volume": 862.0, "quote_volume": 34.43738, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 9.9975}, {"ts": 1773067500000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 2300.0, "quote_volume": 92.046, "trades": 1, "taker_buy_volume": 2300.0, "taker_buy_quote": 92.046}, {"ts": 1773067560000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 608.0, "quote_volume": 24.27744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067620000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 293.0, "quote_volume": 11.69949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067680000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067740000, "open": 0.03994, "high": 0.03994, "low": 0.03993, "close": 0.03993, "volume": 590.0, "quote_volume": 23.56136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067800000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 263.0, "quote_volume": 10.49633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067860000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067920000, "open": 0.03993, "high": 0.03993, "low": 0.03992, "close": 0.03992, "volume": 645.0, "quote_volume": 25.75185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067980000, "open": 0.03991, "high": 0.03991, "low": 0.03989, "close": 0.03989, "volume": 21463.0, "quote_volume": 856.46131, "trades": 5, "taker_buy_volume": 351.0, "taker_buy_quote": 14.00139}, {"ts": 1773068040000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 323.0, "quote_volume": 12.88447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068100000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 368.0, "quote_volume": 14.68688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068160000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 770.0, "quote_volume": 30.7307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068220000, "open": 0.03988, "high": 0.03989, "low": 0.03988, "close": 0.03989, "volume": 608.0, "quote_volume": 24.2506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068280000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068340000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 319.0, "quote_volume": 12.72172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068400000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 355.0, "quote_volume": 14.1574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 278.0, "quote_volume": 11.0922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068520000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 575.0, "quote_volume": 22.9425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068580000, "open": 0.03998, "high": 0.03999, "low": 0.03998, "close": 0.03999, "volume": 7125.0, "quote_volume": 284.905, "trades": 4, "taker_buy_volume": 7125.0, "taker_buy_quote": 284.905}, {"ts": 1773068640000, "open": 0.0399, "high": 0.03991, "low": 0.0399, "close": 0.03991, "volume": 699.0, "quote_volume": 27.8935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068700000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068760000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 635.0, "quote_volume": 25.34285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068820000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068880000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 607.0, "quote_volume": 24.22537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1076.0, "quote_volume": 42.9324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069000000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 339.0, "quote_volume": 13.50237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069060000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 264.0, "quote_volume": 10.5072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069120000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 2375.0, "quote_volume": 94.83375, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.83375}, {"ts": 1773069180000, "open": 0.03988, "high": 0.03988, "low": 0.03986, "close": 0.03986, "volume": 558.0, "quote_volume": 22.24732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069240000, "open": 0.03986, "high": 0.03994, "low": 0.03986, "close": 0.03994, "volume": 2995.0, "quote_volume": 119.59438, "trades": 3, "taker_buy_volume": 2671.0, "taker_buy_quote": 106.67974}, {"ts": 1773069300000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 336.0, "quote_volume": 13.40976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069360000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 267.0, "quote_volume": 10.65597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 351.0, "quote_volume": 14.0049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069480000, "open": 0.03989, "high": 0.0399, "low": 0.03984, "close": 0.03984, "volume": 941.0, "quote_volume": 37.52724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069540000, "open": 0.03984, "high": 0.03988, "low": 0.03984, "close": 0.03988, "volume": 12294.0, "quote_volume": 489.93746, "trades": 5, "taker_buy_volume": 4800.0, "taker_buy_quote": 191.3765}, {"ts": 1773069600000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 279.0, "quote_volume": 11.11536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069660000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 603.0, "quote_volume": 24.02352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069720000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069780000, "open": 0.03984, "high": 0.03992, "low": 0.03984, "close": 0.03988, "volume": 5644.0, "quote_volume": 225.16576, "trades": 5, "taker_buy_volume": 5059.0, "taker_buy_quote": 201.84792}, {"ts": 1773069840000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 281.0, "quote_volume": 11.20909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069900000, "open": 0.03997, "high": 0.03997, "low": 0.03989, "close": 0.03989, "volume": 513.0, "quote_volume": 20.48021, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 8.31376}, {"ts": 1773069960000, "open": 0.0399, "high": 0.03998, "low": 0.0399, "close": 0.03998, "volume": 637.0, "quote_volume": 25.44254, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 13.11344}, {"ts": 1773070020000, "open": 0.03998, "high": 0.03998, "low": 0.03987, "close": 0.0399, "volume": 1342.0, "quote_volume": 53.56604, "trades": 4, "taker_buy_volume": 697.0, "taker_buy_quote": 27.83798}, {"ts": 1773070080000, "open": 0.03982, "high": 0.0399, "low": 0.03982, "close": 0.03982, "volume": 1095.0, "quote_volume": 43.64306, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 20.0298}, {"ts": 1773070140000, "open": 0.03989, "high": 0.03993, "low": 0.03989, "close": 0.03993, "volume": 640.0, "quote_volume": 25.54204, "trades": 2, "taker_buy_volume": 640.0, "taker_buy_quote": 25.54204}, {"ts": 1773070200000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 525.0, "quote_volume": 20.916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070260000, "open": 0.03987, "high": 0.03998, "low": 0.03987, "close": 0.03998, "volume": 615.0, "quote_volume": 24.54865, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 10.3948}, {"ts": 1773070320000, "open": 0.03996, "high": 0.03996, "low": 0.03987, "close": 0.0399, "volume": 4384.0, "quote_volume": 174.95046, "trades": 9, "taker_buy_volume": 921.0, "taker_buy_quote": 36.77934}, {"ts": 1773070380000, "open": 0.03986, "high": 0.03986, "low": 0.03979, "close": 0.0398, "volume": 12860.0, "quote_volume": 512.00205, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070440000, "open": 0.03987, "high": 0.03987, "low": 0.0398, "close": 0.0398, "volume": 675.0, "quote_volume": 26.88922, "trades": 2, "taker_buy_volume": 675.0, "taker_buy_quote": 26.88922}, {"ts": 1773070500000, "open": 0.03978, "high": 0.0398, "low": 0.03977, "close": 0.03977, "volume": 4503.0, "quote_volume": 179.10029, "trades": 5, "taker_buy_volume": 351.0, "taker_buy_quote": 13.9698}, {"ts": 1773070560000, "open": 0.03973, "high": 0.0398, "low": 0.03973, "close": 0.0398, "volume": 584.0, "quote_volume": 23.22171, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.0246}, {"ts": 1773070620000, "open": 0.0398, "high": 0.03988, "low": 0.03979, "close": 0.03979, "volume": 870.0, "quote_volume": 34.64362, "trades": 3, "taker_buy_volume": 584.0, "taker_buy_quote": 23.26368}, {"ts": 1773070680000, "open": 0.03979, "high": 0.03979, "low": 0.03978, "close": 0.03978, "volume": 557.0, "quote_volume": 22.16012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070740000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 310.0, "quote_volume": 12.3628, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.3628}, {"ts": 1773070800000, "open": 0.03987, "high": 0.03987, "low": 0.03979, "close": 0.03979, "volume": 525.0, "quote_volume": 20.91063, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 10.40607}, {"ts": 1773070860000, "open": 0.03979, "high": 0.03994, "low": 0.03979, "close": 0.0399, "volume": 39973.0, "quote_volume": 1595.90613, "trades": 15, "taker_buy_volume": 39333.0, "taker_buy_quote": 1570.41341}, {"ts": 1773070920000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 242.0, "quote_volume": 9.66548, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 9.66548}, {"ts": 1773070980000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 275.0, "quote_volume": 10.97525, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 10.97525}, {"ts": 1773071040000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071100000, "open": 0.03998, "high": 0.03998, "low": 0.0399, "close": 0.03991, "volume": 2095.0, "quote_volume": 83.626, "trades": 6, "taker_buy_volume": 1744.0, "taker_buy_quote": 69.6211}, {"ts": 1773071160000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 310.0, "quote_volume": 12.3907, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.3907}, {"ts": 1773071220000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071280000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 782.0, "quote_volume": 31.28782, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 31.28782}, {"ts": 1773071340000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071400000, "open": 0.03998, "high": 0.03999, "low": 0.03996, "close": 0.03999, "volume": 4744.0, "quote_volume": 189.63925, "trades": 4, "taker_buy_volume": 276.0, "taker_buy_quote": 11.03724}, {"ts": 1773071460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 490.0, "quote_volume": 19.6, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 19.6}, {"ts": 1773071520000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 309.0, "quote_volume": 12.36309, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 12.36309}, {"ts": 1773071580000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 344.0, "quote_volume": 13.76344, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 13.76344}, {"ts": 1773071640000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 293.0, "quote_volume": 11.72293, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 11.72293}, {"ts": 1773071700000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 362.0, "quote_volume": 14.48362, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.48362}, {"ts": 1773071760000, "open": 0.04001, "high": 0.04006, "low": 0.04001, "close": 0.04006, "volume": 19945.0, "quote_volume": 798.73714, "trades": 9, "taker_buy_volume": 18519.0, "taker_buy_quote": 741.67812}, {"ts": 1773071820000, "open": 0.04012, "high": 0.04012, "low": 0.0401, "close": 0.0401, "volume": 481.0, "quote_volume": 19.29292, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 19.29292}, {"ts": 1773071880000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 276.0, "quote_volume": 11.07312, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.07312}, {"ts": 1773071940000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072000000, "open": 0.04005, "high": 0.04006, "low": 0.03998, "close": 0.04006, "volume": 2769.0, "quote_volume": 110.79236, "trades": 10, "taker_buy_volume": 601.0, "taker_buy_quote": 24.07297}, {"ts": 1773072060000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 310.0, "quote_volume": 12.4186, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.4186}, {"ts": 1773072120000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 344.0, "quote_volume": 13.76344, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 13.76344}, {"ts": 1773072180000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 258.0, "quote_volume": 10.32516, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 10.32516}, {"ts": 1773072240000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 650.0, "quote_volume": 25.9935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072300000, "open": 0.03997, "high": 0.03997, "low": 0.03996, "close": 0.03996, "volume": 3514.0, "quote_volume": 140.44319, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072360000, "open": 0.03997, "high": 0.03997, "low": 0.03995, "close": 0.03995, "volume": 2951.0, "quote_volume": 117.93622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072420000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 709.0, "quote_volume": 28.32455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072480000, "open": 0.03994, "high": 0.03994, "low": 0.03992, "close": 0.03992, "volume": 4885.0, "quote_volume": 195.0567, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072540000, "open": 0.03992, "high": 0.03992, "low": 0.03989, "close": 0.03989, "volume": 4469.0, "quote_volume": 178.39807, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072600000, "open": 0.03989, "high": 0.03989, "low": 0.03987, "close": 0.03987, "volume": 3014.0, "quote_volume": 120.20025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072660000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072720000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 685.0, "quote_volume": 27.3041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072780000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072840000, "open": 0.03986, "high": 0.03986, "low": 0.03985, "close": 0.03986, "volume": 7468.0, "quote_volume": 297.67084, "trades": 4, "taker_buy_volume": 5414.0, "taker_buy_quote": 215.80204}, {"ts": 1773072900000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 260.0, "quote_volume": 10.361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072960000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 272.0, "quote_volume": 10.84192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073020000, "open": 0.03986, "high": 0.03986, "low": 0.03985, "close": 0.03985, "volume": 573.0, "quote_volume": 22.83721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073080000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073140000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 291.0, "quote_volume": 11.59926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073200000, "open": 0.03986, "high": 0.03989, "low": 0.03986, "close": 0.03986, "volume": 4287.0, "quote_volume": 170.96713, "trades": 5, "taker_buy_volume": 3702.0, "taker_buy_quote": 147.64903}, {"ts": 1773073260000, "open": 0.03985, "high": 0.03985, "low": 0.03981, "close": 0.03981, "volume": 4227.0, "quote_volume": 168.37057, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073320000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 625.0, "quote_volume": 24.89375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073380000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4276.0, "quote_volume": 170.6124, "trades": 2, "taker_buy_volume": 4276.0, "taker_buy_quote": 170.6124}, {"ts": 1773073440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 560.0, "quote_volume": 22.344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073500000, "open": 0.0399, "high": 0.03991, "low": 0.0399, "close": 0.03991, "volume": 7657.0, "quote_volume": 305.58751, "trades": 4, "taker_buy_volume": 7321.0, "taker_buy_quote": 292.18111}, {"ts": 1773073560000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073620000, "open": 0.03989, "high": 0.03991, "low": 0.03989, "close": 0.03991, "volume": 617.0, "quote_volume": 24.61845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073680000, "open": 0.03991, "high": 0.03998, "low": 0.03991, "close": 0.03998, "volume": 5491.0, "quote_volume": 219.50575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073740000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073800000, "open": 0.03997, "high": 0.03997, "low": 0.0399, "close": 0.0399, "volume": 619.0, "quote_volume": 24.71707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073860000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073920000, "open": 0.0399, "high": 0.0399, "low": 0.03986, "close": 0.03986, "volume": 4020.0, "quote_volume": 160.3519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073980000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074040000, "open": 0.03988, "high": 0.03988, "low": 0.03982, "close": 0.03982, "volume": 12010.0, "quote_volume": 478.25266, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 9.61108}, {"ts": 1773074100000, "open": 0.03981, "high": 0.03991, "low": 0.03981, "close": 0.03991, "volume": 10513.0, "quote_volume": 419.46798, "trades": 10, "taker_buy_volume": 10167.0, "taker_buy_quote": 405.69372}, {"ts": 1773074160000, "open": 0.03995, "high": 0.03995, "low": 0.03987, "close": 0.03987, "volume": 3248.0, "quote_volume": 129.73168, "trades": 4, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.88125}, {"ts": 1773074220000, "open": 0.03992, "high": 0.03996, "low": 0.03992, "close": 0.03996, "volume": 4986.0, "quote_volume": 199.2282, "trades": 4, "taker_buy_volume": 4677.0, "taker_buy_quote": 186.89292}, {"ts": 1773074280000, "open": 0.03996, "high": 0.03997, "low": 0.03987, "close": 0.03987, "volume": 2848.0, "quote_volume": 113.78283, "trades": 5, "taker_buy_volume": 2573.0, "taker_buy_quote": 102.81858}, {"ts": 1773074340000, "open": 0.03988, "high": 0.03989, "low": 0.03988, "close": 0.03989, "volume": 625.0, "quote_volume": 24.92839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074400000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 595.0, "quote_volume": 23.78215, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 23.78215}, {"ts": 1773074460000, "open": 0.03999, "high": 0.03999, "low": 0.03988, "close": 0.03988, "volume": 684.0, "quote_volume": 27.31312, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 12.7968}, {"ts": 1773074520000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 342.0, "quote_volume": 13.64238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074580000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074640000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 576.0, "quote_volume": 22.95936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074700000, "open": 0.03986, "high": 0.03987, "low": 0.03986, "close": 0.03987, "volume": 2709.0, "quote_volume": 108.00449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074760000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074820000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 611.0, "quote_volume": 24.30558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074880000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 362.0, "quote_volume": 14.40036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074940000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075000000, "open": 0.0398, "high": 0.0398, "low": 0.03978, "close": 0.03978, "volume": 1220.0, "quote_volume": 48.53846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075060000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075120000, "open": 0.03982, "high": 0.03989, "low": 0.03982, "close": 0.03989, "volume": 2680.0, "quote_volume": 106.88385, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.73875}, {"ts": 1773075180000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 350.0, "quote_volume": 13.9685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075240000, "open": 0.03988, "high": 0.03988, "low": 0.03982, "close": 0.03988, "volume": 2510.0, "quote_volume": 100.0802, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 9.97}, {"ts": 1773075300000, "open": 0.03982, "high": 0.03982, "low": 0.03979, "close": 0.03979, "volume": 593.0, "quote_volume": 23.60429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075360000, "open": 0.03986, "high": 0.0399, "low": 0.03986, "close": 0.0399, "volume": 588.0, "quote_volume": 23.44876, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 23.44876}, {"ts": 1773075420000, "open": 0.0399, "high": 0.0399, "low": 0.03978, "close": 0.03978, "volume": 720.0, "quote_volume": 28.68108, "trades": 3, "taker_buy_volume": 294.0, "taker_buy_quote": 11.7306}, {"ts": 1773075480000, "open": 0.03978, "high": 0.03978, "low": 0.03977, "close": 0.03978, "volume": 640.0, "quote_volume": 25.45871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075540000, "open": 0.03986, "high": 0.03989, "low": 0.03986, "close": 0.03989, "volume": 623.0, "quote_volume": 24.8416, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 24.8416}, {"ts": 1773075600000, "open": 0.03988, "high": 0.03988, "low": 0.03979, "close": 0.03979, "volume": 574.0, "quote_volume": 22.8643, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 11.00688}, {"ts": 1773075660000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 510.0, "quote_volume": 20.3031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075720000, "open": 0.0399, "high": 0.0399, "low": 0.03989, "close": 0.03989, "volume": 553.0, "quote_volume": 22.06177, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 22.06177}, {"ts": 1773075780000, "open": 0.03989, "high": 0.03989, "low": 0.03982, "close": 0.03982, "volume": 616.0, "quote_volume": 24.54851, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.04953}, {"ts": 1773075840000, "open": 0.03982, "high": 0.0399, "low": 0.03982, "close": 0.0399, "volume": 593.0, "quote_volume": 23.63262, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 9.6558}, {"ts": 1773075900000, "open": 0.0399, "high": 0.03991, "low": 0.0399, "close": 0.03991, "volume": 604.0, "quote_volume": 24.10253, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 24.10253}, {"ts": 1773075960000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 2916.0, "quote_volume": 116.29008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076020000, "open": 0.03988, "high": 0.03995, "low": 0.03988, "close": 0.03995, "volume": 535.0, "quote_volume": 21.354, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 10.387}, {"ts": 1773076080000, "open": 0.03995, "high": 0.03998, "low": 0.0399, "close": 0.03998, "volume": 777.0, "quote_volume": 31.03911, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 22.77981}, {"ts": 1773076140000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 1465.0, "quote_volume": 58.4242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076200000, "open": 0.03988, "high": 0.03998, "low": 0.03987, "close": 0.03998, "volume": 633.0, "quote_volume": 25.2766, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 13.7931}, {"ts": 1773076260000, "open": 0.03996, "high": 0.03999, "low": 0.03996, "close": 0.03999, "volume": 518.0, "quote_volume": 20.70705, "trades": 2, "taker_buy_volume": 518.0, "taker_buy_quote": 20.70705}, {"ts": 1773076320000, "open": 0.03989, "high": 0.03989, "low": 0.03988, "close": 0.03988, "volume": 1423.0, "quote_volume": 56.75257, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076380000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 570.0, "quote_volume": 22.7772, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 22.7772}, {"ts": 1773076440000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 251.0, "quote_volume": 10.00988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076500000, "open": 0.03989, "high": 0.03999, "low": 0.03989, "close": 0.03998, "volume": 885.0, "quote_volume": 35.35196, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 20.75222}, {"ts": 1773076560000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076620000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076680000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076740000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 362.0, "quote_volume": 14.45828, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.45828}, {"ts": 1773076800000, "open": 0.0399, "high": 0.03991, "low": 0.03989, "close": 0.03991, "volume": 1837.0, "quote_volume": 73.2914, "trades": 5, "taker_buy_volume": 136.0, "taker_buy_quote": 5.42776}, {"ts": 1773076860000, "open": 0.03982, "high": 0.03989, "low": 0.03982, "close": 0.03989, "volume": 579.0, "quote_volume": 23.0751, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 11.00964}, {"ts": 1773076920000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 483.0, "quote_volume": 19.26687, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 19.26687}, {"ts": 1773076980000, "open": 0.03981, "high": 0.03981, "low": 0.0398, "close": 0.0398, "volume": 599.0, "quote_volume": 23.84317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077040000, "open": 0.03987, "high": 0.03989, "low": 0.03987, "close": 0.03989, "volume": 552.0, "quote_volume": 22.01376, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 22.01376}, {"ts": 1773077100000, "open": 0.03995, "high": 0.03995, "low": 0.03986, "close": 0.03994, "volume": 1857.0, "quote_volume": 74.14838, "trades": 3, "taker_buy_volume": 1568.0, "taker_buy_quote": 62.62884}, {"ts": 1773077160000, "open": 0.03987, "high": 0.03987, "low": 0.03982, "close": 0.03982, "volume": 548.0, "quote_volume": 21.83551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077220000, "open": 0.0399, "high": 0.0399, "low": 0.03989, "close": 0.03989, "volume": 586.0, "quote_volume": 23.37899, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 23.37899}, {"ts": 1773077280000, "open": 0.0399, "high": 0.0399, "low": 0.03982, "close": 0.03982, "volume": 799.0, "quote_volume": 31.84098, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 12.369}, {"ts": 1773077340000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 561.0, "quote_volume": 22.33341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077400000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 619.0, "quote_volume": 24.6981, "trades": 2, "taker_buy_volume": 619.0, "taker_buy_quote": 24.6981}, {"ts": 1773077460000, "open": 0.0399, "high": 0.0399, "low": 0.03986, "close": 0.03986, "volume": 1356.0, "quote_volume": 54.0942, "trades": 4, "taker_buy_volume": 1101.0, "taker_buy_quote": 43.9299}, {"ts": 1773077520000, "open": 0.03985, "high": 0.03986, "low": 0.03985, "close": 0.03986, "volume": 520.0, "quote_volume": 20.72463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077580000, "open": 0.03994, "high": 0.03995, "low": 0.03994, "close": 0.03995, "volume": 585.0, "quote_volume": 23.36748, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 23.36748}, {"ts": 1773077640000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 292.0, "quote_volume": 11.6654, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.6654}, {"ts": 1773077700000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 361.0, "quote_volume": 14.41834, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 14.41834}, {"ts": 1773077760000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 344.0, "quote_volume": 13.73936, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 13.73936}, {"ts": 1773077820000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077880000, "open": 0.03994, "high": 0.03994, "low": 0.03992, "close": 0.03992, "volume": 583.0, "quote_volume": 23.2792, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 23.2792}, {"ts": 1773077940000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 309.0, "quote_volume": 12.33528, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 12.33528}, {"ts": 1773078000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 257.0, "quote_volume": 10.2543, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 10.2543}, {"ts": 1773078060000, "open": 0.0399, "high": 0.0399, "low": 0.03989, "close": 0.03989, "volume": 984.0, "quote_volume": 39.25416, "trades": 4, "taker_buy_volume": 984.0, "taker_buy_quote": 39.25416}, {"ts": 1773078120000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078180000, "open": 0.03987, "high": 0.03987, "low": 0.03979, "close": 0.03983, "volume": 3346.0, "quote_volume": 133.17162, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 23.90828}, {"ts": 1773078240000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 2073.0, "quote_volume": 82.65051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078300000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 275.0, "quote_volume": 10.96975, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 10.96975}, {"ts": 1773078360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 583.0, "quote_volume": 23.2617, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 23.2617}, {"ts": 1773078420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 382.0, "quote_volume": 15.2418, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 15.2418}, {"ts": 1773078540000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 736.0, "quote_volume": 29.37376, "trades": 2, "taker_buy_volume": 736.0, "taker_buy_quote": 29.37376}, {"ts": 1773078600000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 343.0, "quote_volume": 13.68227, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 13.68227}, {"ts": 1773078660000, "open": 0.03989, "high": 0.03989, "low": 0.03983, "close": 0.03983, "volume": 743.0, "quote_volume": 29.61325, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.00414}, {"ts": 1773078720000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 361.0, "quote_volume": 14.40029, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 14.40029}, {"ts": 1773078780000, "open": 0.03991, "high": 0.03999, "low": 0.03991, "close": 0.03999, "volume": 21274.0, "quote_volume": 850.3273, "trades": 10, "taker_buy_volume": 21274.0, "taker_buy_quote": 850.3273}, {"ts": 1773078840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 343.0, "quote_volume": 13.72, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 13.72}, {"ts": 1773078900000, "open": 0.04, "high": 0.04005, "low": 0.04, "close": 0.04005, "volume": 2968.0, "quote_volume": 118.74163, "trades": 4, "taker_buy_volume": 2968.0, "taker_buy_quote": 118.74163}, {"ts": 1773078960000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079020000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079080000, "open": 0.03993, "high": 0.03994, "low": 0.03991, "close": 0.03994, "volume": 4724.0, "quote_volume": 188.62878, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079140000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079200000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079260000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079320000, "open": 0.0399, "high": 0.0399, "low": 0.03986, "close": 0.03986, "volume": 3023.0, "quote_volume": 120.51722, "trades": 4, "taker_buy_volume": 1545.0, "taker_buy_quote": 61.60414}, {"ts": 1773079380000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 567.0, "quote_volume": 22.60062, "trades": 3, "taker_buy_volume": 567.0, "taker_buy_quote": 22.60062}, {"ts": 1773079440000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079500000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 515.0, "quote_volume": 20.53305, "trades": 2, "taker_buy_volume": 515.0, "taker_buy_quote": 20.53305}, {"ts": 1773079560000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 600.0, "quote_volume": 23.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079620000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079680000, "open": 0.03976, "high": 0.03976, "low": 0.03968, "close": 0.03968, "volume": 28365.0, "quote_volume": 1126.86592, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079740000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079800000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079860000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079920000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079980000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080040000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 241.0, "quote_volume": 9.58216, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 9.58216}, {"ts": 1773080100000, "open": 0.03975, "high": 0.03975, "low": 0.03968, "close": 0.03968, "volume": 2554.0, "quote_volume": 101.35672, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 7.95}, {"ts": 1773080160000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 568.0, "quote_volume": 22.578, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 22.578}, {"ts": 1773080220000, "open": 0.03975, "high": 0.03982, "low": 0.03975, "close": 0.03982, "volume": 6995.0, "quote_volume": 278.33647, "trades": 5, "taker_buy_volume": 6995.0, "taker_buy_quote": 278.33647}, {"ts": 1773080280000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 1380.0, "quote_volume": 54.9516, "trades": 4, "taker_buy_volume": 1380.0, "taker_buy_quote": 54.9516}, {"ts": 1773080340000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 326.0, "quote_volume": 13.01066, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 13.01066}, {"ts": 1773080400000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 275.0, "quote_volume": 10.9725, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 10.9725}, {"ts": 1773080460000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 326.0, "quote_volume": 13.00414, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.00414}, {"ts": 1773080520000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 275.0, "quote_volume": 10.9615, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 10.9615}, {"ts": 1773080580000, "open": 0.03988, "high": 0.03989, "low": 0.03988, "close": 0.03989, "volume": 602.0, "quote_volume": 24.01051, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 24.01051}, {"ts": 1773080640000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080700000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 440.0, "quote_volume": 17.5516, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 17.5516}, {"ts": 1773080760000, "open": 0.03989, "high": 0.03989, "low": 0.03981, "close": 0.03981, "volume": 1686.0, "quote_volume": 67.16366, "trades": 3, "taker_buy_volume": 550.0, "taker_buy_quote": 21.9395}, {"ts": 1773080820000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080880000, "open": 0.03989, "high": 0.0399, "low": 0.03989, "close": 0.03989, "volume": 1636.0, "quote_volume": 65.26238, "trades": 4, "taker_buy_volume": 1636.0, "taker_buy_quote": 65.26238}, {"ts": 1773080940000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081000000, "open": 0.03989, "high": 0.03996, "low": 0.03989, "close": 0.03996, "volume": 1474.0, "quote_volume": 58.81949, "trades": 2, "taker_buy_volume": 1474.0, "taker_buy_quote": 58.81949}, {"ts": 1773081060000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 636.0, "quote_volume": 25.41456, "trades": 2, "taker_buy_volume": 636.0, "taker_buy_quote": 25.41456}, {"ts": 1773081120000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081180000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 292.0, "quote_volume": 11.65372, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.65372}, {"ts": 1773081240000, "open": 0.03991, "high": 0.04006, "low": 0.03991, "close": 0.04006, "volume": 31626.0, "quote_volume": 1265.21328, "trades": 11, "taker_buy_volume": 31626.0, "taker_buy_quote": 1265.21328}, {"ts": 1773081300000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 3322.0, "quote_volume": 132.74712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081360000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 601.0, "quote_volume": 24.02197, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 24.02197}, {"ts": 1773081420000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081480000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 274.0, "quote_volume": 10.95452, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 10.95452}, {"ts": 1773081540000, "open": 0.03998, "high": 0.03998, "low": 0.03997, "close": 0.03998, "volume": 941.0, "quote_volume": 37.61743, "trades": 4, "taker_buy_volume": 941.0, "taker_buy_quote": 37.61743}, {"ts": 1773081600000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081660000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 582.0, "quote_volume": 23.27418, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 23.27418}, {"ts": 1773081720000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081780000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 566.0, "quote_volume": 22.63434, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 22.63434}, {"ts": 1773081840000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081900000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081960000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082020000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 605.0, "quote_volume": 24.19395, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 24.19395}, {"ts": 1773082080000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082140000, "open": 0.03996, "high": 0.03996, "low": 0.03984, "close": 0.03984, "volume": 14005.0, "quote_volume": 558.66938, "trades": 13, "taker_buy_volume": 2683.0, "taker_buy_quote": 107.16518}, {"ts": 1773082200000, "open": 0.03989, "high": 0.03989, "low": 0.03986, "close": 0.03986, "volume": 1255.0, "quote_volume": 50.0324, "trades": 4, "taker_buy_volume": 1255.0, "taker_buy_quote": 50.0324}, {"ts": 1773082260000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082320000, "open": 0.03984, "high": 0.03989, "low": 0.03984, "close": 0.03989, "volume": 5815.0, "quote_volume": 231.74448, "trades": 6, "taker_buy_volume": 5815.0, "taker_buy_quote": 231.74448}, {"ts": 1773082380000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 292.0, "quote_volume": 11.64788, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.64788}, {"ts": 1773082440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 529.0, "quote_volume": 21.0542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082500000, "open": 0.03989, "high": 0.03989, "low": 0.03979, "close": 0.03979, "volume": 4242.0, "quote_volume": 168.89348, "trades": 10, "taker_buy_volume": 568.0, "taker_buy_quote": 22.65752}, {"ts": 1773082560000, "open": 0.03988, "high": 0.03988, "low": 0.03978, "close": 0.03978, "volume": 2428.0, "quote_volume": 96.61314, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.88724}, {"ts": 1773082620000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082680000, "open": 0.03987, "high": 0.03987, "low": 0.03978, "close": 0.03986, "volume": 1486.0, "quote_volume": 59.20246, "trades": 5, "taker_buy_volume": 1077.0, "taker_buy_quote": 42.93244}, {"ts": 1773082740000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 0.03988, "high": 0.03988, "low": 0.03986, "close": 0.03986, "volume": 4715.0, "quote_volume": 187.95182, "trades": 5, "taker_buy_volume": 596.0, "taker_buy_quote": 23.76848}, {"ts": 1773082860000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 283.0, "quote_volume": 11.29736, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.29736}, {"ts": 1773082920000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 306.0, "quote_volume": 12.21246, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 12.21246}, {"ts": 1773082980000, "open": 0.03991, "high": 0.03992, "low": 0.03982, "close": 0.03982, "volume": 5297.0, "quote_volume": 211.29687, "trades": 8, "taker_buy_volume": 3807.0, "taker_buy_quote": 151.93983}, {"ts": 1773083040000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 656.0, "quote_volume": 26.12848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083100000, "open": 0.03991, "high": 0.03991, "low": 0.03989, "close": 0.03989, "volume": 583.0, "quote_volume": 23.26097, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 23.26097}, {"ts": 1773083160000, "open": 0.0398, "high": 0.0398, "low": 0.03977, "close": 0.03977, "volume": 1026.0, "quote_volume": 40.82478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083220000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 580.0, "quote_volume": 23.1188, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 23.1188}, {"ts": 1773083280000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083340000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 336.0, "quote_volume": 13.39296, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 13.39296}, {"ts": 1773083400000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 318.0, "quote_volume": 12.67548, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 12.67548}, {"ts": 1773083460000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083520000, "open": 0.03986, "high": 0.03987, "low": 0.03986, "close": 0.03987, "volume": 1995.0, "quote_volume": 79.52924, "trades": 4, "taker_buy_volume": 1995.0, "taker_buy_quote": 79.52924}, {"ts": 1773083580000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083640000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 247.0, "quote_volume": 9.83307, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 9.83307}, {"ts": 1773083700000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083760000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083820000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083880000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 326.0, "quote_volume": 13.00088, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 13.00088}, {"ts": 1773083940000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084000000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 618.0, "quote_volume": 24.75708, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 24.75708}, {"ts": 1773084060000, "open": 0.04009, "high": 0.04016, "low": 0.04, "close": 0.04007, "volume": 70233.0, "quote_volume": 2817.52397, "trades": 35, "taker_buy_volume": 58631.0, "taker_buy_quote": 2352.23602}, {"ts": 1773084120000, "open": 0.04018, "high": 0.04018, "low": 0.04009, "close": 0.04009, "volume": 400.0, "quote_volume": 16.05922, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 10.36644}, {"ts": 1773084180000, "open": 0.04019, "high": 0.04019, "low": 0.04014, "close": 0.04014, "volume": 2684.0, "quote_volume": 107.75121, "trades": 2, "taker_buy_volume": 2684.0, "taker_buy_quote": 107.75121}, {"ts": 1773084240000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 2304.0, "quote_volume": 92.43648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084300000, "open": 0.04019, "high": 0.04022, "low": 0.04018, "close": 0.04022, "volume": 6056.0, "quote_volume": 243.44033, "trades": 6, "taker_buy_volume": 3976.0, "taker_buy_quote": 159.86593}, {"ts": 1773084360000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084420000, "open": 0.04023, "high": 0.04035, "low": 0.04023, "close": 0.0403, "volume": 1441.0, "quote_volume": 58.10163, "trades": 4, "taker_buy_volume": 938.0, "taker_buy_quote": 37.8483}, {"ts": 1773084480000, "open": 0.04027, "high": 0.04038, "low": 0.04026, "close": 0.0403, "volume": 5175.0, "quote_volume": 208.47158, "trades": 8, "taker_buy_volume": 2587.0, "taker_buy_quote": 104.25766}, {"ts": 1773084540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084600000, "open": 0.04035, "high": 0.04045, "low": 0.04035, "close": 0.04038, "volume": 10806.0, "quote_volume": 436.45003, "trades": 9, "taker_buy_volume": 2653.0, "taker_buy_quote": 107.15865}, {"ts": 1773084660000, "open": 0.04038, "high": 0.04038, "low": 0.04028, "close": 0.04037, "volume": 5176.0, "quote_volume": 208.56365, "trades": 5, "taker_buy_volume": 566.0, "taker_buy_quote": 22.85217}, {"ts": 1773084720000, "open": 0.04031, "high": 0.04031, "low": 0.0403, "close": 0.0403, "volume": 9744.0, "quote_volume": 392.70624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084780000, "open": 0.04027, "high": 0.04033, "low": 0.04022, "close": 0.04025, "volume": 82533.0, "quote_volume": 3327.02741, "trades": 28, "taker_buy_volume": 52654.0, "taker_buy_quote": 2122.4265}, {"ts": 1773084840000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 241.0, "quote_volume": 9.72676, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 9.72676}, {"ts": 1773084900000, "open": 0.04022, "high": 0.04022, "low": 0.04021, "close": 0.04021, "volume": 9243.0, "quote_volume": 371.68097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084960000, "open": 0.04018, "high": 0.0402, "low": 0.04005, "close": 0.04005, "volume": 20179.0, "quote_volume": 809.26228, "trades": 22, "taker_buy_volume": 3014.0, "taker_buy_quote": 120.84824}, {"ts": 1773085020000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 537.0, "quote_volume": 21.49611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085080000, "open": 0.04004, "high": 0.04004, "low": 0.04003, "close": 0.04003, "volume": 4278.0, "quote_volume": 171.2515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085140000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085200000, "open": 0.04003, "high": 0.04012, "low": 0.03997, "close": 0.03999, "volume": 72078.0, "quote_volume": 2887.1147, "trades": 42, "taker_buy_volume": 48900.0, "taker_buy_quote": 1960.07464}, {"ts": 1773085260000, "open": 0.04007, "high": 0.0401, "low": 0.03998, "close": 0.04002, "volume": 20973.0, "quote_volume": 840.40114, "trades": 14, "taker_buy_volume": 16663.0, "taker_buy_quote": 667.98713}, {"ts": 1773085320000, "open": 0.04004, "high": 0.04004, "low": 0.04003, "close": 0.04003, "volume": 5945.0, "quote_volume": 238.02585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085380000, "open": 0.04002, "high": 0.04002, "low": 0.03998, "close": 0.03998, "volume": 14607.0, "quote_volume": 584.38214, "trades": 8, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.9525}, {"ts": 1773085440000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 2065.0, "quote_volume": 82.57935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085500000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 2304.0, "quote_volume": 92.06784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085560000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 2022.0, "quote_volume": 80.81934, "trades": 2, "taker_buy_volume": 2022.0, "taker_buy_quote": 80.81934}, {"ts": 1773085620000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2196.0, "quote_volume": 87.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085680000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 216.0, "quote_volume": 8.65728, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 8.65728}, {"ts": 1773085740000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085800000, "open": 0.04003, "high": 0.04003, "low": 0.03996, "close": 0.03996, "volume": 3166.0, "quote_volume": 126.55823, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 25.65923}, {"ts": 1773085860000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 151.0, "quote_volume": 6.03245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085920000, "open": 0.03998, "high": 0.03998, "low": 0.03995, "close": 0.03998, "volume": 1128.0, "quote_volume": 45.08502, "trades": 4, "taker_buy_volume": 594.0, "taker_buy_quote": 23.74812}, {"ts": 1773085980000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086040000, "open": 0.04008, "high": 0.04008, "low": 0.03993, "close": 0.03993, "volume": 37286.0, "quote_volume": 1489.80449, "trades": 15, "taker_buy_volume": 610.0, "taker_buy_quote": 24.44618}, {"ts": 1773086100000, "open": 0.03996, "high": 0.03996, "low": 0.03995, "close": 0.03996, "volume": 6326.0, "quote_volume": 252.77301, "trades": 7, "taker_buy_volume": 2800.0, "taker_buy_quote": 111.88375}, {"ts": 1773086160000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 3414.0, "quote_volume": 136.49172, "trades": 2, "taker_buy_volume": 3414.0, "taker_buy_quote": 136.49172}, {"ts": 1773086220000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086280000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 526.0, "quote_volume": 21.02422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086340000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 252.0, "quote_volume": 10.07244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086400000, "open": 0.03997, "high": 0.04006, "low": 0.03997, "close": 0.04001, "volume": 5527.0, "quote_volume": 221.24104, "trades": 4, "taker_buy_volume": 2840.0, "taker_buy_quote": 113.74665}, {"ts": 1773086460000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086520000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086580000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086640000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086700000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086760000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 1484.0, "quote_volume": 59.16708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086820000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 3506.0, "quote_volume": 139.85434, "trades": 2, "taker_buy_volume": 3506.0, "taker_buy_quote": 139.85434}, {"ts": 1773086880000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086940000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 0.03986, "high": 0.03988, "low": 0.03986, "close": 0.03986, "volume": 3131.0, "quote_volume": 124.80946, "trades": 10, "taker_buy_volume": 390.0, "taker_buy_quote": 15.5532}, {"ts": 1773087060000, "open": 0.0399, "high": 0.03997, "low": 0.0399, "close": 0.03997, "volume": 4918.0, "quote_volume": 196.38101, "trades": 4, "taker_buy_volume": 4918.0, "taker_buy_quote": 196.38101}, {"ts": 1773087120000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087180000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 169.0, "quote_volume": 6.75324, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.75324}, {"ts": 1773087240000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087300000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087360000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087420000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087480000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087540000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087600000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087660000, "open": 0.03988, "high": 0.03988, "low": 0.03987, "close": 0.03987, "volume": 2639.0, "quote_volume": 105.24068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087720000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087780000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087840000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087900000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087960000, "open": 0.0398, "high": 0.0398, "low": 0.03979, "close": 0.03979, "volume": 6163.0, "quote_volume": 245.24952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088020000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088080000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088140000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088200000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088260000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088320000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088380000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088440000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 932.0, "quote_volume": 37.08428, "trades": 1, "taker_buy_volume": 932.0, "taker_buy_quote": 37.08428}, {"ts": 1773088500000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088560000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 536.0, "quote_volume": 21.31672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088620000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088680000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088740000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 685.0, "quote_volume": 27.26985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088800000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088860000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088920000, "open": 0.03987, "high": 0.03987, "low": 0.0398, "close": 0.0398, "volume": 722.0, "quote_volume": 28.74435, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 4.98375}, {"ts": 1773088980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089040000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089100000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089160000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089220000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 572.0, "quote_volume": 22.75988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089280000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089340000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089400000, "open": 0.03977, "high": 0.03977, "low": 0.03976, "close": 0.03976, "volume": 1396.0, "quote_volume": 55.50988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089460000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 0.03977, "high": 0.03979, "low": 0.03977, "close": 0.03979, "volume": 12832.0, "quote_volume": 510.44492, "trades": 4, "taker_buy_volume": 12832.0, "taker_buy_quote": 510.44492}, {"ts": 1773089580000, "open": 0.03978, "high": 0.0398, "low": 0.03978, "close": 0.0398, "volume": 7665.0, "quote_volume": 304.9907, "trades": 6, "taker_buy_volume": 7665.0, "taker_buy_quote": 304.9907}, {"ts": 1773089640000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089700000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089760000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089820000, "open": 0.03988, "high": 0.03988, "low": 0.03986, "close": 0.03987, "volume": 3435.0, "quote_volume": 136.96949, "trades": 5, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.715}, {"ts": 1773089880000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089940000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090000000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090060000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090120000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 180.0, "quote_volume": 7.1784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 667.0, "quote_volume": 26.6133, "trades": 1, "taker_buy_volume": 667.0, "taker_buy_quote": 26.6133}, {"ts": 1773090240000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 335.0, "quote_volume": 13.3732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090300000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090360000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 478.0, "quote_volume": 19.08654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090420000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090480000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 133.0, "quote_volume": 5.31069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090540000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090600000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 2242.0, "quote_volume": 89.52306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090660000, "open": 0.03997, "high": 0.03997, "low": 0.03993, "close": 0.03993, "volume": 1179.0, "quote_volume": 47.08795, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 10.47214}, {"ts": 1773090720000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090780000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 2375.0, "quote_volume": 94.83375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090840000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090900000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 1602.0, "quote_volume": 63.98388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090960000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 760.0, "quote_volume": 30.3468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091020000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 3379.0, "quote_volume": 134.92347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091080000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091140000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 1187.0, "quote_volume": 47.32569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091200000, "open": 0.03984, "high": 0.03984, "low": 0.03983, "close": 0.03983, "volume": 395.0, "quote_volume": 15.73523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091260000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 3798.0, "quote_volume": 151.31232, "trades": 3, "taker_buy_volume": 3798.0, "taker_buy_quote": 151.31232}, {"ts": 1773091320000, "open": 0.03983, "high": 0.03983, "low": 0.0398, "close": 0.0398, "volume": 1098.0, "quote_volume": 43.71573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091380000, "open": 0.03984, "high": 0.03988, "low": 0.0398, "close": 0.0398, "volume": 8284.0, "quote_volume": 329.98342, "trades": 5, "taker_buy_volume": 8284.0, "taker_buy_quote": 329.98342}, {"ts": 1773091440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091560000, "open": 0.03982, "high": 0.0399, "low": 0.03982, "close": 0.03988, "volume": 113528.0, "quote_volume": 4524.91663, "trades": 44, "taker_buy_volume": 109871.0, "taker_buy_quote": 4379.07333}, {"ts": 1773091620000, "open": 0.03989, "high": 0.03994, "low": 0.03989, "close": 0.03994, "volume": 6146.0, "quote_volume": 245.18414, "trades": 6, "taker_buy_volume": 6146.0, "taker_buy_quote": 245.18414}, {"ts": 1773091680000, "open": 0.03996, "high": 0.04, "low": 0.03996, "close": 0.04, "volume": 19517.0, "quote_volume": 780.63618, "trades": 5, "taker_buy_volume": 19517.0, "taker_buy_quote": 780.63618}, {"ts": 1773091740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091920000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 2164.0, "quote_volume": 86.43016, "trades": 2, "taker_buy_volume": 2164.0, "taker_buy_quote": 86.43016}, {"ts": 1773091980000, "open": 0.03994, "high": 0.03995, "low": 0.03994, "close": 0.03995, "volume": 2360.0, "quote_volume": 94.26678, "trades": 4, "taker_buy_volume": 2360.0, "taker_buy_quote": 94.26678}, {"ts": 1773092040000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092220000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.0399, "high": 0.03995, "low": 0.0399, "close": 0.03995, "volume": 7553.0, "quote_volume": 301.55254, "trades": 12, "taker_buy_volume": 6890.0, "taker_buy_quote": 275.09884}, {"ts": 1773092340000, "open": 0.03995, "high": 0.03996, "low": 0.0399, "close": 0.03996, "volume": 722.0, "quote_volume": 28.83906, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 22.17576}, {"ts": 1773092400000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1741.0, "quote_volume": 69.4659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092520000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092580000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092640000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092700000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092880000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093060000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 137.0, "quote_volume": 5.47315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093120000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093180000, "open": 0.03992, "high": 0.03992, "low": 0.0399, "close": 0.0399, "volume": 312.0, "quote_volume": 12.45158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093240000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093300000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093600000, "open": 0.03995, "high": 0.03995, "low": 0.0399, "close": 0.0399, "volume": 14806.0, "quote_volume": 591.38895, "trades": 25, "taker_buy_volume": 10423.0, "taker_buy_quote": 416.37175}, {"ts": 1773093660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093720000, "open": 0.03995, "high": 0.04, "low": 0.03995, "close": 0.04, "volume": 11263.0, "quote_volume": 450.03081, "trades": 5, "taker_buy_volume": 11263.0, "taker_buy_quote": 450.03081}, {"ts": 1773093780000, "open": 0.03986, "high": 0.03986, "low": 0.03985, "close": 0.03985, "volume": 564.0, "quote_volume": 22.47965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093840000, "open": 0.03988, "high": 0.0399, "low": 0.03983, "close": 0.03983, "volume": 74453.0, "quote_volume": 2969.20523, "trades": 13, "taker_buy_volume": 50200.0, "taker_buy_quote": 2002.00824}, {"ts": 1773093900000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093960000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094080000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094200000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 183.0, "quote_volume": 7.28706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094260000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 153.0, "quote_volume": 6.10317, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.10317}, {"ts": 1773094320000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094380000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 5014.0, "quote_volume": 199.8079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094440000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094500000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094560000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094620000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094680000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094740000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094800000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 1659.0, "quote_volume": 66.17751, "trades": 2, "taker_buy_volume": 1659.0, "taker_buy_quote": 66.17751}, {"ts": 1773094860000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094920000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 899.0, "quote_volume": 35.86111, "trades": 1, "taker_buy_volume": 899.0, "taker_buy_quote": 35.86111}, {"ts": 1773094980000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095040000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095100000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095160000, "open": 0.03985, "high": 0.03985, "low": 0.0398, "close": 0.03984, "volume": 2006.0, "quote_volume": 79.87515, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095220000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095280000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095340000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095400000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095460000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095520000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095580000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095640000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095700000, "open": 0.03988, "high": 0.03988, "low": 0.03978, "close": 0.03978, "volume": 1899.0, "quote_volume": 75.68033, "trades": 10, "taker_buy_volume": 418.0, "taker_buy_quote": 16.66984}, {"ts": 1773095760000, "open": 0.03988, "high": 0.03988, "low": 0.03975, "close": 0.03985, "volume": 130970.0, "quote_volume": 5221.1035, "trades": 96, "taker_buy_volume": 84195.0, "taker_buy_quote": 3357.02217}, {"ts": 1773095820000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095880000, "open": 0.03974, "high": 0.03974, "low": 0.03971, "close": 0.03972, "volume": 8144.0, "quote_volume": 323.42086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095940000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 1615.0, "quote_volume": 64.16395, "trades": 3, "taker_buy_volume": 573.0, "taker_buy_quote": 22.76529}, {"ts": 1773096000000, "open": 0.03976, "high": 0.03978, "low": 0.03974, "close": 0.03974, "volume": 6141.0, "quote_volume": 244.18576, "trades": 3, "taker_buy_volume": 3630.0, "taker_buy_quote": 144.39862}, {"ts": 1773096060000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096120000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096180000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096240000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096300000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096360000, "open": 0.03975, "high": 0.03975, "low": 0.03972, "close": 0.03972, "volume": 7102.0, "quote_volume": 282.2719, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096420000, "open": 0.03972, "high": 0.03972, "low": 0.0397, "close": 0.0397, "volume": 309.0, "quote_volume": 12.27152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096480000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096540000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096600000, "open": 0.03972, "high": 0.03972, "low": 0.03969, "close": 0.03969, "volume": 4032.0, "quote_volume": 160.07886, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096660000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 2522.0, "quote_volume": 99.97208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096720000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096780000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096840000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096900000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096960000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 7518.0, "quote_volume": 297.63762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097020000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097080000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097140000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097200000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097260000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2482.0, "quote_volume": 98.2872, "trades": 3, "taker_buy_volume": 107.0, "taker_buy_quote": 4.2372}, {"ts": 1773097320000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097380000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097440000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097500000, "open": 0.03965, "high": 0.03965, "low": 0.0396, "close": 0.0396, "volume": 10027.0, "quote_volume": 397.3424, "trades": 5, "taker_buy_volume": 3396.0, "taker_buy_quote": 134.60035}, {"ts": 1773097560000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097620000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097680000, "open": 0.03964, "high": 0.03968, "low": 0.03964, "close": 0.03968, "volume": 5589.0, "quote_volume": 221.61092, "trades": 6, "taker_buy_volume": 5064.0, "taker_buy_quote": 200.78588}, {"ts": 1773097740000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097800000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097860000, "open": 0.03964, "high": 0.0397, "low": 0.0396, "close": 0.03965, "volume": 18046.0, "quote_volume": 715.43198, "trades": 32, "taker_buy_volume": 7500.0, "taker_buy_quote": 297.57735}, {"ts": 1773097920000, "open": 0.03964, "high": 0.03968, "low": 0.03964, "close": 0.03968, "volume": 352.0, "quote_volume": 13.96016, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 13.96016}, {"ts": 1773097980000, "open": 0.03964, "high": 0.03964, "low": 0.03964, "close": 0.03964, "volume": 404.0, "quote_volume": 16.01456, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 16.01456}, {"ts": 1773098040000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 579.0, "quote_volume": 22.95735, "trades": 1, "taker_buy_volume": 579.0, "taker_buy_quote": 22.95735}, {"ts": 1773098100000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098160000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098220000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098280000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098340000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098400000, "open": 0.03963, "high": 0.03964, "low": 0.03963, "close": 0.03963, "volume": 5176.0, "quote_volume": 205.15118, "trades": 3, "taker_buy_volume": 5176.0, "taker_buy_quote": 205.15118}, {"ts": 1773098460000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098520000, "open": 0.03963, "high": 0.0397, "low": 0.03963, "close": 0.0397, "volume": 36082.0, "quote_volume": 1431.11585, "trades": 11, "taker_buy_volume": 36082.0, "taker_buy_quote": 1431.11585}, {"ts": 1773098580000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098640000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098700000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098760000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098820000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 265.0, "quote_volume": 10.5258, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.5258}, {"ts": 1773098880000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098940000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099000000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099060000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099120000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099180000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099240000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099300000, "open": 0.03968, "high": 0.03972, "low": 0.03968, "close": 0.03972, "volume": 25152.0, "quote_volume": 998.34749, "trades": 5, "taker_buy_volume": 22777.0, "taker_buy_quote": 904.01249}, {"ts": 1773099360000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099420000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099480000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099540000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099600000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099660000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099720000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.03982, "high": 0.03982, "low": 0.03979, "close": 0.03979, "volume": 12428.0, "quote_volume": 494.68871, "trades": 13, "taker_buy_volume": 4492.0, "taker_buy_quote": 178.84206}, {"ts": 1773099840000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 2375.0, "quote_volume": 94.5725, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.5725}, {"ts": 1773099900000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 405.0, "quote_volume": 16.11495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099960000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100020000, "open": 0.03979, "high": 0.03988, "low": 0.03979, "close": 0.03982, "volume": 27451.0, "quote_volume": 1093.15249, "trades": 11, "taker_buy_volume": 22366.0, "taker_buy_quote": 890.64208}, {"ts": 1773100080000, "open": 0.03983, "high": 0.03983, "low": 0.03982, "close": 0.03982, "volume": 4889.0, "quote_volume": 194.70373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100140000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 1301.0, "quote_volume": 51.84485, "trades": 1, "taker_buy_volume": 1301.0, "taker_buy_quote": 51.84485}, {"ts": 1773100200000, "open": 0.03981, "high": 0.03981, "low": 0.03975, "close": 0.03975, "volume": 6553.0, "quote_volume": 260.64355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100260000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100320000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100380000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100440000, "open": 0.03976, "high": 0.03976, "low": 0.0397, "close": 0.0397, "volume": 2832.0, "quote_volume": 112.55598, "trades": 4, "taker_buy_volume": 2329.0, "taker_buy_quote": 92.58688}, {"ts": 1773100500000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100560000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100620000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 2375.0, "quote_volume": 94.24, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.24}, {"ts": 1773100680000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100740000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100800000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100860000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100920000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100980000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101040000, "open": 0.03969, "high": 0.0397, "low": 0.03966, "close": 0.0397, "volume": 40192.0, "quote_volume": 1595.30165, "trades": 20, "taker_buy_volume": 39892.0, "taker_buy_quote": 1583.40365}, {"ts": 1773101100000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 7125.0, "quote_volume": 282.79125, "trades": 3, "taker_buy_volume": 7125.0, "taker_buy_quote": 282.79125}, {"ts": 1773101160000, "open": 0.03969, "high": 0.03969, "low": 0.03966, "close": 0.03966, "volume": 4860.0, "quote_volume": 192.84432, "trades": 5, "taker_buy_volume": 3224.0, "taker_buy_quote": 127.96056}, {"ts": 1773101220000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101280000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101340000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 4750.0, "quote_volume": 188.5275, "trades": 3, "taker_buy_volume": 4750.0, "taker_buy_quote": 188.5275}, {"ts": 1773101400000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101460000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101520000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101580000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 2375.0, "quote_volume": 94.31125, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.31125}, {"ts": 1773101640000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 2126.0, "quote_volume": 84.4022, "trades": 1, "taker_buy_volume": 2126.0, "taker_buy_quote": 84.4022}, {"ts": 1773101700000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101760000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101820000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101880000, "open": 0.03969, "high": 0.0397, "low": 0.03961, "close": 0.0397, "volume": 38420.0, "quote_volume": 1522.99489, "trades": 11, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.2875}, {"ts": 1773101940000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102000000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102060000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102120000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102180000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102240000, "open": 0.03977, "high": 0.03981, "low": 0.03977, "close": 0.03981, "volume": 12084.0, "quote_volume": 480.78085, "trades": 6, "taker_buy_volume": 12084.0, "taker_buy_quote": 480.78085}, {"ts": 1773102300000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102360000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 266.0, "quote_volume": 10.60542, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.60542}, {"ts": 1773102420000, "open": 0.03991, "high": 0.03991, "low": 0.03987, "close": 0.03987, "volume": 4946.0, "quote_volume": 197.29986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102480000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102540000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102600000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102660000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102720000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102780000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102840000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102900000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 273.0, "quote_volume": 10.92, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 10.92}, {"ts": 1773102960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 226.0, "quote_volume": 9.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103080000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103140000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103200000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 211.0, "quote_volume": 8.43578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103260000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103320000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103380000, "open": 0.03993, "high": 0.03993, "low": 0.03992, "close": 0.03992, "volume": 1367.0, "quote_volume": 54.57693, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 25.11597}, {"ts": 1773103440000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 776.0, "quote_volume": 30.97792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103500000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103560000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 861.0, "quote_volume": 34.37112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103620000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103680000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103740000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103800000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103860000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103920000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103980000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104040000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104100000, "open": 0.03987, "high": 0.03987, "low": 0.03981, "close": 0.03981, "volume": 4011.0, "quote_volume": 159.74391, "trades": 3, "taker_buy_volume": 2861.0, "taker_buy_quote": 113.89641}, {"ts": 1773104160000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 1977.0, "quote_volume": 78.72414, "trades": 1, "taker_buy_volume": 1977.0, "taker_buy_quote": 78.72414}, {"ts": 1773104220000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104280000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 301.0, "quote_volume": 11.98281, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 11.98281}, {"ts": 1773104340000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104400000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 3166.0, "quote_volume": 126.10178, "trades": 2, "taker_buy_volume": 3166.0, "taker_buy_quote": 126.10178}, {"ts": 1773104460000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 274.0, "quote_volume": 10.92986, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 10.92986}, {"ts": 1773104520000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 2375.0, "quote_volume": 94.78625, "trades": 1, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.78625}, {"ts": 1773104580000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104640000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104700000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 619.0, "quote_volume": 24.66096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104760000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104820000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 2301.0, "quote_volume": 91.74087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104880000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104940000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105000000, "open": 0.03982, "high": 0.03982, "low": 0.03981, "close": 0.03981, "volume": 2757.0, "quote_volume": 109.77992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105060000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105120000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105180000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105240000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105300000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105360000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105420000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105480000, "open": 0.03978, "high": 0.03978, "low": 0.03976, "close": 0.03976, "volume": 6235.0, "quote_volume": 247.96595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105540000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105600000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105660000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105720000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105780000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105840000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105900000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105960000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 264.0, "quote_volume": 10.48872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106020000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106080000, "open": 0.0397, "high": 0.0397, "low": 0.03969, "close": 0.03969, "volume": 819.0, "quote_volume": 32.51025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106140000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106260000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106320000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106380000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106440000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 405.0, "quote_volume": 16.08255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106500000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106560000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106620000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106680000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 238.0, "quote_volume": 9.4248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106740000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106800000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106860000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106920000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106980000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107040000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 2375.0, "quote_volume": 94.0975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107100000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107160000, "open": 0.03968, "high": 0.03969, "low": 0.03968, "close": 0.03969, "volume": 3043.0, "quote_volume": 120.75292, "trades": 3, "taker_buy_volume": 3043.0, "taker_buy_quote": 120.75292}, {"ts": 1773107220000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 547.0, "quote_volume": 21.71043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107280000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107340000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107400000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107460000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107520000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107580000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107640000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107700000, "open": 0.03989, "high": 0.03991, "low": 0.03989, "close": 0.03991, "volume": 15893.0, "quote_volume": 634.14408, "trades": 5, "taker_buy_volume": 15893.0, "taker_buy_quote": 634.14408}, {"ts": 1773107760000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 4861.0, "quote_volume": 194.05112, "trades": 1, "taker_buy_volume": 4861.0, "taker_buy_quote": 194.05112}, {"ts": 1773107820000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107880000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107940000, "open": 0.03986, "high": 0.03986, "low": 0.03982, "close": 0.03982, "volume": 18360.0, "quote_volume": 731.34137, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108000000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108060000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108120000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108180000, "open": 0.03984, "high": 0.03984, "low": 0.03973, "close": 0.03973, "volume": 3447.0, "quote_volume": 137.14883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108240000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108300000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 399.0, "quote_volume": 15.8403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108360000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108420000, "open": 0.03979, "high": 0.03981, "low": 0.03979, "close": 0.03981, "volume": 6292.0, "quote_volume": 250.41188, "trades": 4, "taker_buy_volume": 6292.0, "taker_buy_quote": 250.41188}, {"ts": 1773108480000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 514.0, "quote_volume": 20.41094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108540000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108600000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 478.0, "quote_volume": 18.98616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108660000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 497.0, "quote_volume": 19.74084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108720000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108780000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108840000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 319.0, "quote_volume": 12.67068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108900000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108960000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109020000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109080000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109140000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109200000, "open": 0.03982, "high": 0.03982, "low": 0.03981, "close": 0.03981, "volume": 2903.0, "quote_volume": 115.59218, "trades": 2, "taker_buy_volume": 2375.0, "taker_buy_quote": 94.5725}, {"ts": 1773109260000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109320000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109380000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109440000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109500000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109560000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109620000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109680000, "open": 0.03979, "high": 0.0398, "low": 0.03979, "close": 0.0398, "volume": 5292.0, "quote_volume": 210.6026, "trades": 4, "taker_buy_volume": 5292.0, "taker_buy_quote": 210.6026}, {"ts": 1773109740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109800000, "open": 0.03988, "high": 0.03998, "low": 0.03988, "close": 0.03997, "volume": 3999.0, "quote_volume": 159.78732, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 59.27899}, {"ts": 1773109860000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109920000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109980000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 476.0, "quote_volume": 19.04476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110040000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110100000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110160000, "open": 0.0401, "high": 0.04015, "low": 0.0401, "close": 0.04015, "volume": 6295.0, "quote_volume": 252.63094, "trades": 4, "taker_buy_volume": 5085.0, "taker_buy_quote": 204.10994}, {"ts": 1773110220000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110280000, "open": 0.04008, "high": 0.04008, "low": 0.04006, "close": 0.04006, "volume": 5334.0, "quote_volume": 213.73783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110340000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110400000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110460000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110520000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 546.0, "quote_volume": 21.8946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110580000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 1244.0, "quote_volume": 50.1332, "trades": 1, "taker_buy_volume": 1244.0, "taker_buy_quote": 50.1332}, {"ts": 1773110760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110820000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110880000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110940000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111000000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 750.0, "quote_volume": 30.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111060000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111120000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 1136.0, "quote_volume": 45.6104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111180000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111240000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111300000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111360000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111420000, "open": 0.0402, "high": 0.04022, "low": 0.0402, "close": 0.04022, "volume": 3984.0, "quote_volume": 160.18898, "trades": 2, "taker_buy_volume": 3984.0, "taker_buy_quote": 160.18898}, {"ts": 1773111480000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111540000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111600000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111660000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111720000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111780000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 1314.0, "quote_volume": 52.77024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111840000, "open": 0.04012, "high": 0.04013, "low": 0.0401, "close": 0.04012, "volume": 19366.0, "quote_volume": 776.93445, "trades": 9, "taker_buy_volume": 4741.0, "taker_buy_quote": 190.23195}, {"ts": 1773111900000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 7963.0, "quote_volume": 319.55519, "trades": 3, "taker_buy_volume": 7963.0, "taker_buy_quote": 319.55519}, {"ts": 1773111960000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112020000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112080000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112140000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 1796.0, "quote_volume": 72.00164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112200000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112260000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 7897.0, "quote_volume": 317.38043, "trades": 2, "taker_buy_volume": 7897.0, "taker_buy_quote": 317.38043}, {"ts": 1773112320000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112380000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112440000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112500000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112560000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 262.0, "quote_volume": 10.5324, "trades": 1, "taker_buy_volume": 262.0, "taker_buy_quote": 10.5324}, {"ts": 1773112620000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112680000, "open": 0.0402, "high": 0.0402, "low": 0.04015, "close": 0.04015, "volume": 892.0, "quote_volume": 35.84, "trades": 3, "taker_buy_volume": 524.0, "taker_buy_quote": 21.0648}, {"ts": 1773112740000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 366.0, "quote_volume": 14.7132, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 14.7132}, {"ts": 1773112800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112860000, "open": 0.04021, "high": 0.04023, "low": 0.04021, "close": 0.04023, "volume": 6370.0, "quote_volume": 256.25216, "trades": 3, "taker_buy_volume": 6370.0, "taker_buy_quote": 256.25216}, {"ts": 1773112920000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112980000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 663.0, "quote_volume": 26.66586, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 26.66586}, {"ts": 1773113040000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113100000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 366.0, "quote_volume": 14.71686, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 14.71686}, {"ts": 1773113160000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 332.0, "quote_volume": 13.34972, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 13.34972}, {"ts": 1773113220000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 698.0, "quote_volume": 28.0596, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 28.0596}, {"ts": 1773113340000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113400000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 366.0, "quote_volume": 14.72052, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 14.72052}, {"ts": 1773113460000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 331.0, "quote_volume": 13.31282, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 13.31282}, {"ts": 1773113520000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 184.0, "quote_volume": 7.40416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113580000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 626.0, "quote_volume": 25.22154, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 25.22154}, {"ts": 1773113640000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 331.0, "quote_volume": 13.33599, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 13.33599}, {"ts": 1773113700000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 313.0, "quote_volume": 12.61077, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 12.61077}, {"ts": 1773113760000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 609.0, "quote_volume": 24.53661, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 24.53661}, {"ts": 1773113820000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 134.0, "quote_volume": 5.3935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113880000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 347.0, "quote_volume": 13.98063, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 13.98063}, {"ts": 1773113940000, "open": 0.04029, "high": 0.0403, "low": 0.04029, "close": 0.04029, "volume": 6777.0, "quote_volume": 273.04715, "trades": 5, "taker_buy_volume": 2706.0, "taker_buy_quote": 109.02656}, {"ts": 1773114000000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114060000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 660.0, "quote_volume": 26.5914, "trades": 2, "taker_buy_volume": 660.0, "taker_buy_quote": 26.5914}, {"ts": 1773114120000, "open": 0.04022, "high": 0.04022, "low": 0.04018, "close": 0.04018, "volume": 17862.0, "quote_volume": 717.81808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114180000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 678.0, "quote_volume": 27.31662, "trades": 2, "taker_buy_volume": 678.0, "taker_buy_quote": 27.31662}, {"ts": 1773114240000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114300000, "open": 0.04017, "high": 0.04017, "low": 0.04007, "close": 0.04008, "volume": 2797.0, "quote_volume": 112.10188, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 9.76131}, {"ts": 1773114360000, "open": 0.0401, "high": 0.0401, "low": 0.03999, "close": 0.04, "volume": 7328.0, "quote_volume": 293.42549, "trades": 9, "taker_buy_volume": 661.0, "taker_buy_quote": 26.4988}, {"ts": 1773114420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114480000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 625.0, "quote_volume": 25.03125, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 25.03125}, {"ts": 1773114540000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 557.0, "quote_volume": 22.29671, "trades": 1, "taker_buy_volume": 557.0, "taker_buy_quote": 22.29671}, {"ts": 1773114600000, "open": 0.04006, "high": 0.04007, "low": 0.04006, "close": 0.04007, "volume": 607.0, "quote_volume": 24.31989, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 24.31989}, {"ts": 1773114660000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 330.0, "quote_volume": 13.2198, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.2198}, {"ts": 1773114720000, "open": 0.04005, "high": 0.04006, "low": 0.04005, "close": 0.04006, "volume": 5410.0, "quote_volume": 216.71246, "trades": 7, "taker_buy_volume": 5410.0, "taker_buy_quote": 216.71246}, {"ts": 1773114780000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 573.0, "quote_volume": 22.95438, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 22.95438}, {"ts": 1773114840000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 329.0, "quote_volume": 13.17645, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 13.17645}, {"ts": 1773114900000, "open": 0.03998, "high": 0.04005, "low": 0.03998, "close": 0.04005, "volume": 3737.0, "quote_volume": 149.51299, "trades": 4, "taker_buy_volume": 1539.0, "taker_buy_quote": 61.63695}, {"ts": 1773114960000, "open": 0.04005, "high": 0.04006, "low": 0.04005, "close": 0.04006, "volume": 521.0, "quote_volume": 20.86619, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 20.86619}, {"ts": 1773115020000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115080000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 659.0, "quote_volume": 26.39295, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 26.39295}, {"ts": 1773115140000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115200000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 607.0, "quote_volume": 24.30428, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 24.30428}, {"ts": 1773115260000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 330.0, "quote_volume": 13.2132, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.2132}, {"ts": 1773115320000, "open": 0.04003, "high": 0.04005, "low": 0.03999, "close": 0.04005, "volume": 14222.0, "quote_volume": 569.46738, "trades": 9, "taker_buy_volume": 8805.0, "taker_buy_quote": 352.53705}, {"ts": 1773115380000, "open": 0.04005, "high": 0.04006, "low": 0.04005, "close": 0.04006, "volume": 4031.0, "quote_volume": 161.47856, "trades": 4, "taker_buy_volume": 4031.0, "taker_buy_quote": 161.47856}, {"ts": 1773115440000, "open": 0.0401, "high": 0.04012, "low": 0.0401, "close": 0.04012, "volume": 5712.0, "quote_volume": 229.06164, "trades": 4, "taker_buy_volume": 5190.0, "taker_buy_quote": 208.119}, {"ts": 1773115500000, "open": 0.0402, "high": 0.0402, "low": 0.04019, "close": 0.04019, "volume": 692.0, "quote_volume": 27.81512, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 27.81512}, {"ts": 1773115560000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115620000, "open": 0.04019, "high": 0.04019, "low": 0.0401, "close": 0.04013, "volume": 4476.0, "quote_volume": 179.60059, "trades": 8, "taker_buy_volume": 554.0, "taker_buy_quote": 22.26526}, {"ts": 1773115680000, "open": 0.04019, "high": 0.04019, "low": 0.04018, "close": 0.04018, "volume": 421.0, "quote_volume": 16.91838, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 16.91838}, {"ts": 1773115740000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 552.0, "quote_volume": 22.17765, "trades": 4, "taker_buy_volume": 552.0, "taker_buy_quote": 22.17765}, {"ts": 1773115800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2011.0, "quote_volume": 80.8422, "trades": 3, "taker_buy_volume": 2011.0, "taker_buy_quote": 80.8422}, {"ts": 1773115860000, "open": 0.04018, "high": 0.04021, "low": 0.04017, "close": 0.04021, "volume": 2729.0, "quote_volume": 109.65628, "trades": 3, "taker_buy_volume": 215.0, "taker_buy_quote": 8.64515}, {"ts": 1773115920000, "open": 0.04025, "high": 0.04026, "low": 0.04025, "close": 0.04026, "volume": 842.0, "quote_volume": 33.89528, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 33.89528}, {"ts": 1773115980000, "open": 0.04026, "high": 0.04026, "low": 0.04018, "close": 0.04018, "volume": 802.0, "quote_volume": 32.23916, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 7.4481}, {"ts": 1773116040000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 909.0, "quote_volume": 36.55089, "trades": 3, "taker_buy_volume": 909.0, "taker_buy_quote": 36.55089}, {"ts": 1773116100000, "open": 0.04016, "high": 0.04019, "low": 0.04015, "close": 0.04019, "volume": 7762.0, "quote_volume": 311.70008, "trades": 6, "taker_buy_volume": 207.0, "taker_buy_quote": 8.31933}, {"ts": 1773116160000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 557.0, "quote_volume": 22.3914, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 22.3914}, {"ts": 1773116220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 1563.0, "quote_volume": 62.8326, "trades": 3, "taker_buy_volume": 1563.0, "taker_buy_quote": 62.8326}, {"ts": 1773116280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 202.0, "quote_volume": 8.1204, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.1204}, {"ts": 1773116340000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 798.0, "quote_volume": 32.08758, "trades": 4, "taker_buy_volume": 798.0, "taker_buy_quote": 32.08758}, {"ts": 1773116400000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 529.0, "quote_volume": 21.27109, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 21.27109}, {"ts": 1773116460000, "open": 0.04015, "high": 0.0402, "low": 0.04015, "close": 0.0402, "volume": 1342.0, "quote_volume": 53.9183, "trades": 3, "taker_buy_volume": 740.0, "taker_buy_quote": 29.748}, {"ts": 1773116520000, "open": 0.04021, "high": 0.04027, "low": 0.04021, "close": 0.04027, "volume": 838.0, "quote_volume": 33.73768, "trades": 4, "taker_buy_volume": 838.0, "taker_buy_quote": 33.73768}, {"ts": 1773116580000, "open": 0.04022, "high": 0.04027, "low": 0.04022, "close": 0.04027, "volume": 726.0, "quote_volume": 29.20932, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 7.73184}, {"ts": 1773116640000, "open": 0.0402, "high": 0.04027, "low": 0.0402, "close": 0.04027, "volume": 991.0, "quote_volume": 39.86977, "trades": 3, "taker_buy_volume": 451.0, "taker_buy_quote": 18.16177}, {"ts": 1773116700000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 761.0, "quote_volume": 30.64547, "trades": 3, "taker_buy_volume": 761.0, "taker_buy_quote": 30.64547}, {"ts": 1773116760000, "open": 0.04027, "high": 0.04027, "low": 0.04021, "close": 0.04021, "volume": 718.0, "quote_volume": 28.88362, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 8.61778}, {"ts": 1773116820000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 548.0, "quote_volume": 22.07282, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 22.07282}, {"ts": 1773116880000, "open": 0.04028, "high": 0.04028, "low": 0.04021, "close": 0.04021, "volume": 1076.0, "quote_volume": 43.30215, "trades": 3, "taker_buy_volume": 517.0, "taker_buy_quote": 20.82476}, {"ts": 1773116940000, "open": 0.04027, "high": 0.04027, "low": 0.04021, "close": 0.04021, "volume": 848.0, "quote_volume": 34.11014, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 8.09427}, {"ts": 1773117000000, "open": 0.04027, "high": 0.04027, "low": 0.04015, "close": 0.04027, "volume": 12733.0, "quote_volume": 511.74435, "trades": 15, "taker_buy_volume": 1849.0, "taker_buy_quote": 74.45923}, {"ts": 1773117060000, "open": 0.04026, "high": 0.04026, "low": 0.04019, "close": 0.04019, "volume": 820.0, "quote_volume": 32.9705, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 8.4546}, {"ts": 1773117120000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 587.0, "quote_volume": 23.63849, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 23.63849}, {"ts": 1773117180000, "open": 0.04027, "high": 0.04027, "low": 0.04019, "close": 0.04019, "volume": 1113.0, "quote_volume": 44.77379, "trades": 3, "taker_buy_volume": 529.0, "taker_buy_quote": 21.30283}, {"ts": 1773117240000, "open": 0.04027, "high": 0.04027, "low": 0.04019, "close": 0.04019, "volume": 796.0, "quote_volume": 32.00828, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 8.57751}, {"ts": 1773117300000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 857.0, "quote_volume": 34.51139, "trades": 3, "taker_buy_volume": 857.0, "taker_buy_quote": 34.51139}, {"ts": 1773117360000, "open": 0.04027, "high": 0.04027, "low": 0.0402, "close": 0.0402, "volume": 711.0, "quote_volume": 28.59347, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 6.48347}, {"ts": 1773117420000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 516.0, "quote_volume": 20.77416, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 20.77416}, {"ts": 1773117480000, "open": 0.04026, "high": 0.04027, "low": 0.04026, "close": 0.04027, "volume": 565.0, "quote_volume": 22.7489, "trades": 3, "taker_buy_volume": 565.0, "taker_buy_quote": 22.7489}, {"ts": 1773117540000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 192.0, "quote_volume": 7.73184, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 7.73184}, {"ts": 1773117600000, "open": 0.04026, "high": 0.04032, "low": 0.04026, "close": 0.04032, "volume": 6861.0, "quote_volume": 276.42602, "trades": 7, "taker_buy_volume": 6861.0, "taker_buy_quote": 276.42602}, {"ts": 1773117660000, "open": 0.04029, "high": 0.04033, "low": 0.04029, "close": 0.04033, "volume": 2075.0, "quote_volume": 83.62007, "trades": 4, "taker_buy_volume": 458.0, "taker_buy_quote": 18.47114}, {"ts": 1773117720000, "open": 0.04033, "high": 0.04033, "low": 0.04026, "close": 0.04026, "volume": 3769.0, "quote_volume": 151.82122, "trades": 5, "taker_buy_volume": 497.0, "taker_buy_quote": 20.04401}, {"ts": 1773117780000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 735.0, "quote_volume": 29.6058, "trades": 3, "taker_buy_volume": 735.0, "taker_buy_quote": 29.6058}, {"ts": 1773117840000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 176.0, "quote_volume": 7.08928, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.08928}, {"ts": 1773117900000, "open": 0.04031, "high": 0.04031, "low": 0.0403, "close": 0.04031, "volume": 878.0, "quote_volume": 35.39017, "trades": 4, "taker_buy_volume": 878.0, "taker_buy_quote": 35.39017}, {"ts": 1773117960000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 198.0, "quote_volume": 7.98336, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 7.98336}, {"ts": 1773118020000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 737.0, "quote_volume": 29.71584, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 29.71584}, {"ts": 1773118080000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 479.0, "quote_volume": 19.31328, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 19.31328}, {"ts": 1773118140000, "open": 0.04022, "high": 0.04031, "low": 0.04021, "close": 0.0403, "volume": 7349.0, "quote_volume": 295.98539, "trades": 6, "taker_buy_volume": 4592.0, "taker_buy_quote": 185.08135}, {"ts": 1773118200000, "open": 0.04034, "high": 0.04034, "low": 0.0403, "close": 0.0403, "volume": 3302.0, "quote_volume": 133.08308, "trades": 6, "taker_buy_volume": 3302.0, "taker_buy_quote": 133.08308}, {"ts": 1773118260000, "open": 0.04037, "high": 0.04037, "low": 0.04027, "close": 0.04027, "volume": 441.0, "quote_volume": 17.77487, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 6.37846}, {"ts": 1773118320000, "open": 0.04035, "high": 0.04036, "low": 0.04035, "close": 0.04036, "volume": 787.0, "quote_volume": 31.76003, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 31.76003}, {"ts": 1773118380000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 510.0, "quote_volume": 20.5887, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 20.5887}, {"ts": 1773118440000, "open": 0.04027, "high": 0.04036, "low": 0.04027, "close": 0.04036, "volume": 795.0, "quote_volume": 32.03337, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 8.39488}, {"ts": 1773118500000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 782.0, "quote_volume": 31.56934, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 31.56934}, {"ts": 1773118560000, "open": 0.04038, "high": 0.04038, "low": 0.04031, "close": 0.04031, "volume": 1173.0, "quote_volume": 47.32024, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 21.11874}, {"ts": 1773118620000, "open": 0.04031, "high": 0.04037, "low": 0.04031, "close": 0.04037, "volume": 922.0, "quote_volume": 37.19858, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 22.04202}, {"ts": 1773118680000, "open": 0.04037, "high": 0.04038, "low": 0.04037, "close": 0.04038, "volume": 504.0, "quote_volume": 20.34822, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 20.34822}, {"ts": 1773118740000, "open": 0.04031, "high": 0.0404, "low": 0.04031, "close": 0.0404, "volume": 3025.0, "quote_volume": 122.09939, "trades": 8, "taker_buy_volume": 2396.0, "taker_buy_quote": 96.7444}, {"ts": 1773118800000, "open": 0.04042, "high": 0.04042, "low": 0.04036, "close": 0.04036, "volume": 3156.0, "quote_volume": 127.42302, "trades": 4, "taker_buy_volume": 781.0, "taker_buy_quote": 31.56802}, {"ts": 1773118860000, "open": 0.0404, "high": 0.0404, "low": 0.04037, "close": 0.04037, "volume": 4596.0, "quote_volume": 185.57891, "trades": 5, "taker_buy_volume": 488.0, "taker_buy_quote": 19.7152}, {"ts": 1773118920000, "open": 0.04041, "high": 0.04041, "low": 0.04036, "close": 0.04036, "volume": 3780.0, "quote_volume": 152.58867, "trades": 5, "taker_buy_volume": 435.0, "taker_buy_quote": 17.57835}, {"ts": 1773118980000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 834.0, "quote_volume": 33.68526, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 33.68526}, {"ts": 1773119040000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 422.0, "quote_volume": 17.04458, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 17.04458}, {"ts": 1773119100000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 500.0, "quote_volume": 20.195, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 20.195}, {"ts": 1773119160000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 557.0, "quote_volume": 22.49723, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 22.49723}, {"ts": 1773119220000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 430.0, "quote_volume": 17.3677, "trades": 3, "taker_buy_volume": 430.0, "taker_buy_quote": 17.3677}, {"ts": 1773119280000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 772.0, "quote_volume": 31.18108, "trades": 3, "taker_buy_volume": 772.0, "taker_buy_quote": 31.18108}, {"ts": 1773119340000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 180.0, "quote_volume": 7.2702, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.2702}, {"ts": 1773119400000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 443.0, "quote_volume": 17.89277, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 17.89277}, {"ts": 1773119460000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 796.0, "quote_volume": 32.15044, "trades": 5, "taker_buy_volume": 796.0, "taker_buy_quote": 32.15044}, {"ts": 1773119520000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 918.0, "quote_volume": 37.07802, "trades": 4, "taker_buy_volume": 918.0, "taker_buy_quote": 37.07802}, {"ts": 1773119580000, "open": 0.04035, "high": 0.0404, "low": 0.04035, "close": 0.04039, "volume": 4287.0, "quote_volume": 173.15979, "trades": 4, "taker_buy_volume": 3702.0, "taker_buy_quote": 149.55504}, {"ts": 1773119640000, "open": 0.04039, "high": 0.04048, "low": 0.04039, "close": 0.04043, "volume": 55177.0, "quote_volume": 2231.58476, "trades": 22, "taker_buy_volume": 55177.0, "taker_buy_quote": 2231.58476}, {"ts": 1773119700000, "open": 0.04044, "high": 0.04044, "low": 0.04035, "close": 0.04035, "volume": 1292.0, "quote_volume": 52.21104, "trades": 3, "taker_buy_volume": 876.0, "taker_buy_quote": 35.42544}, {"ts": 1773119760000, "open": 0.04041, "high": 0.04041, "low": 0.04035, "close": 0.04035, "volume": 4897.0, "quote_volume": 197.67165, "trades": 9, "taker_buy_volume": 1836.0, "taker_buy_quote": 74.1603}, {"ts": 1773119820000, "open": 0.04036, "high": 0.04042, "low": 0.04036, "close": 0.0404, "volume": 3536.0, "quote_volume": 142.83982, "trades": 4, "taker_buy_volume": 531.0, "taker_buy_quote": 21.46302}, {"ts": 1773119880000, "open": 0.0404, "high": 0.04045, "low": 0.0404, "close": 0.04043, "volume": 1657.0, "quote_volume": 66.98481, "trades": 5, "taker_buy_volume": 1183.0, "taker_buy_quote": 47.83521}, {"ts": 1773119940000, "open": 0.04043, "high": 0.04044, "low": 0.04043, "close": 0.04044, "volume": 472.0, "quote_volume": 19.08458, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 19.08458}, {"ts": 1773120000000, "open": 0.0404, "high": 0.04043, "low": 0.04037, "close": 0.04043, "volume": 9569.0, "quote_volume": 386.45179, "trades": 8, "taker_buy_volume": 414.0, "taker_buy_quote": 16.73802}, {"ts": 1773120060000, "open": 0.04042, "high": 0.04042, "low": 0.04033, "close": 0.0404, "volume": 2197.0, "quote_volume": 88.69366, "trades": 6, "taker_buy_volume": 1109.0, "taker_buy_quote": 44.81462}, {"ts": 1773120120000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 378.0, "quote_volume": 15.2712, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 15.2712}, {"ts": 1773120180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 928.0, "quote_volume": 37.4912, "trades": 4, "taker_buy_volume": 928.0, "taker_buy_quote": 37.4912}, {"ts": 1773120240000, "open": 0.0404, "high": 0.04041, "low": 0.04033, "close": 0.04039, "volume": 4537.0, "quote_volume": 183.03546, "trades": 7, "taker_buy_volume": 875.0, "taker_buy_quote": 35.347}, {"ts": 1773120300000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 482.0, "quote_volume": 19.46798, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 19.46798}, {"ts": 1773120360000, "open": 0.04039, "high": 0.04039, "low": 0.04032, "close": 0.04037, "volume": 7542.0, "quote_volume": 304.18098, "trades": 9, "taker_buy_volume": 1148.0, "taker_buy_quote": 46.36252}, {"ts": 1773120420000, "open": 0.04033, "high": 0.04037, "low": 0.04032, "close": 0.04032, "volume": 10499.0, "quote_volume": 423.39209, "trades": 10, "taker_buy_volume": 209.0, "taker_buy_quote": 8.43733}, {"ts": 1773120480000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 418.0, "quote_volume": 16.87466, "trades": 2, "taker_buy_volume": 418.0, "taker_buy_quote": 16.87466}, {"ts": 1773120540000, "open": 0.04037, "high": 0.04038, "low": 0.04031, "close": 0.04033, "volume": 3052.0, "quote_volume": 123.1408, "trades": 10, "taker_buy_volume": 1644.0, "taker_buy_quote": 66.36984}, {"ts": 1773120600000, "open": 0.04037, "high": 0.04037, "low": 0.04032, "close": 0.04032, "volume": 1640.0, "quote_volume": 66.1442, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 15.66356}, {"ts": 1773120660000, "open": 0.04037, "high": 0.04037, "low": 0.0403, "close": 0.04032, "volume": 2778.0, "quote_volume": 111.97216, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 16.25966}, {"ts": 1773120720000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 375.0, "quote_volume": 15.1125, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 15.1125}, {"ts": 1773120780000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 175.0, "quote_volume": 7.056, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.056}, {"ts": 1773120840000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 433.0, "quote_volume": 17.45856, "trades": 2, "taker_buy_volume": 433.0, "taker_buy_quote": 17.45856}, {"ts": 1773120900000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 203.0, "quote_volume": 8.17887, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.17887}, {"ts": 1773120960000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 173.0, "quote_volume": 6.96844, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 6.96844}, {"ts": 1773121020000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 165.0, "quote_volume": 6.64125, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 6.64125}, {"ts": 1773121080000, "open": 0.04018, "high": 0.04024, "low": 0.04018, "close": 0.04024, "volume": 8747.0, "quote_volume": 351.87137, "trades": 11, "taker_buy_volume": 8539.0, "taker_buy_quote": 343.51393}, {"ts": 1773121140000, "open": 0.04021, "high": 0.04024, "low": 0.04021, "close": 0.04024, "volume": 781.0, "quote_volume": 31.41553, "trades": 3, "taker_buy_volume": 384.0, "taker_buy_quote": 15.45216}, {"ts": 1773121200000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 359.0, "quote_volume": 14.44616, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 14.44616}, {"ts": 1773121260000, "open": 0.04024, "high": 0.04024, "low": 0.0402, "close": 0.04024, "volume": 3736.0, "quote_volume": 150.29845, "trades": 7, "taker_buy_volume": 3375.0, "taker_buy_quote": 135.78625}, {"ts": 1773121320000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 1038.0, "quote_volume": 41.76912, "trades": 5, "taker_buy_volume": 1038.0, "taker_buy_quote": 41.76912}, {"ts": 1773121380000, "open": 0.04029, "high": 0.04032, "low": 0.04029, "close": 0.04032, "volume": 388.0, "quote_volume": 15.63852, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 15.63852}, {"ts": 1773121440000, "open": 0.04031, "high": 0.04031, "low": 0.04021, "close": 0.04021, "volume": 726.0, "quote_volume": 29.21276, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 8.18293}, {"ts": 1773121500000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 155.0, "quote_volume": 6.24185, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.24185}, {"ts": 1773121560000, "open": 0.04025, "high": 0.04025, "low": 0.04021, "close": 0.04021, "volume": 933.0, "quote_volume": 37.52385, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 7.9695}, {"ts": 1773121620000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 203.0, "quote_volume": 8.17887, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.17887}, {"ts": 1773121680000, "open": 0.04025, "high": 0.04028, "low": 0.04025, "close": 0.04028, "volume": 1524.0, "quote_volume": 61.34733, "trades": 2, "taker_buy_volume": 1524.0, "taker_buy_quote": 61.34733}, {"ts": 1773121740000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 169.0, "quote_volume": 6.80732, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.80732}, {"ts": 1773121800000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 151.0, "quote_volume": 6.08228, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.08228}, {"ts": 1773121860000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 169.0, "quote_volume": 6.80732, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.80732}, {"ts": 1773121920000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 189.0, "quote_volume": 7.61292, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 7.61292}, {"ts": 1773121980000, "open": 0.0403, "high": 0.0403, "low": 0.04024, "close": 0.04024, "volume": 514.0, "quote_volume": 20.695, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 7.8182}, {"ts": 1773122040000, "open": 0.04029, "high": 0.04029, "low": 0.04024, "close": 0.04024, "volume": 1447.0, "quote_volume": 58.23723, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.01771}, {"ts": 1773122100000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 153.0, "quote_volume": 6.16437, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.16437}, {"ts": 1773122160000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 209.0, "quote_volume": 8.41643, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 8.41643}, {"ts": 1773122220000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 154.0, "quote_volume": 6.20466, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.20466}, {"ts": 1773122280000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 152.0, "quote_volume": 6.12408, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.12408}, {"ts": 1773122340000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 174.0, "quote_volume": 7.01046, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 7.01046}, {"ts": 1773122400000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 159.0, "quote_volume": 6.40611, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 6.40611}, {"ts": 1773122460000, "open": 0.04023, "high": 0.04029, "low": 0.04023, "close": 0.04029, "volume": 1570.0, "quote_volume": 63.17046, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 6.28524}, {"ts": 1773122520000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 1116.0, "quote_volume": 44.95248, "trades": 2, "taker_buy_volume": 1116.0, "taker_buy_quote": 44.95248}, {"ts": 1773122580000, "open": 0.04023, "high": 0.04028, "low": 0.04023, "close": 0.04028, "volume": 793.0, "quote_volume": 31.91289, "trades": 2, "taker_buy_volume": 210.0, "taker_buy_quote": 8.4588}, {"ts": 1773122640000, "open": 0.04022, "high": 0.04022, "low": 0.04019, "close": 0.04019, "volume": 3515.0, "quote_volume": 141.36721, "trades": 4, "taker_buy_volume": 203.0, "taker_buy_quote": 8.15857}, {"ts": 1773122700000, "open": 0.04019, "high": 0.04019, "low": 0.04015, "close": 0.04016, "volume": 2327.0, "quote_volume": 93.45118, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 7.39496}, {"ts": 1773122760000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 205.0, "quote_volume": 8.2369, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.2369}, {"ts": 1773122820000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 172.0, "quote_volume": 6.91096, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 6.91096}, {"ts": 1773122880000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 214.0, "quote_volume": 8.60066, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.60066}, {"ts": 1773122940000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 184.0, "quote_volume": 7.39312, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.39312}, {"ts": 1773123000000, "open": 0.04016, "high": 0.04018, "low": 0.04011, "close": 0.04012, "volume": 15459.0, "quote_volume": 620.40085, "trades": 13, "taker_buy_volume": 1191.0, "taker_buy_quote": 47.85438}, {"ts": 1773123060000, "open": 0.04018, "high": 0.04018, "low": 0.04012, "close": 0.04012, "volume": 984.0, "quote_volume": 39.50448, "trades": 4, "taker_buy_volume": 440.0, "taker_buy_quote": 17.6792}, {"ts": 1773123120000, "open": 0.04012, "high": 0.04018, "low": 0.04012, "close": 0.04012, "volume": 745.0, "quote_volume": 29.89936, "trades": 3, "taker_buy_volume": 166.0, "taker_buy_quote": 6.66988}, {"ts": 1773123180000, "open": 0.04012, "high": 0.04018, "low": 0.0401, "close": 0.04012, "volume": 7843.0, "quote_volume": 314.60631, "trades": 8, "taker_buy_volume": 222.0, "taker_buy_quote": 8.91996}, {"ts": 1773123240000, "open": 0.04012, "high": 0.04019, "low": 0.04012, "close": 0.04012, "volume": 1903.0, "quote_volume": 76.39485, "trades": 7, "taker_buy_volume": 715.0, "taker_buy_quote": 28.73229}, {"ts": 1773123300000, "open": 0.04012, "high": 0.04017, "low": 0.04009, "close": 0.04009, "volume": 1705.0, "quote_volume": 68.40181, "trades": 5, "taker_buy_volume": 370.0, "taker_buy_quote": 14.8593}, {"ts": 1773123360000, "open": 0.04009, "high": 0.04013, "low": 0.04, "close": 0.04, "volume": 8694.0, "quote_volume": 348.30111, "trades": 8, "taker_buy_volume": 179.0, "taker_buy_quote": 7.18327}, {"ts": 1773123420000, "open": 0.04008, "high": 0.04008, "low": 0.03997, "close": 0.03997, "volume": 921.0, "quote_volume": 36.8538, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 16.14693}, {"ts": 1773123480000, "open": 0.03997, "high": 0.04004, "low": 0.03997, "close": 0.03999, "volume": 1372.0, "quote_volume": 54.89131, "trades": 5, "taker_buy_volume": 682.0, "taker_buy_quote": 27.30325}, {"ts": 1773123540000, "open": 0.04003, "high": 0.04006, "low": 0.03999, "close": 0.04, "volume": 1615.0, "quote_volume": 64.61859, "trades": 7, "taker_buy_volume": 719.0, "taker_buy_quote": 28.78433}, {"ts": 1773123600000, "open": 0.04, "high": 0.04, "low": 0.03995, "close": 0.03996, "volume": 1768.0, "quote_volume": 70.68744, "trades": 6, "taker_buy_volume": 396.0, "taker_buy_quote": 15.83422}, {"ts": 1773123660000, "open": 0.03995, "high": 0.03998, "low": 0.03995, "close": 0.03996, "volume": 1283.0, "quote_volume": 51.27601, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 20.26986}, {"ts": 1773123720000, "open": 0.03998, "high": 0.03998, "low": 0.03996, "close": 0.03996, "volume": 1063.0, "quote_volume": 42.4868, "trades": 4, "taker_buy_volume": 466.0, "taker_buy_quote": 18.63068}, {"ts": 1773123780000, "open": 0.03995, "high": 0.03997, "low": 0.03991, "close": 0.03993, "volume": 1215.0, "quote_volume": 48.52285, "trades": 5, "taker_buy_volume": 185.0, "taker_buy_quote": 7.39445}, {"ts": 1773123840000, "open": 0.03993, "high": 0.03997, "low": 0.03993, "close": 0.03993, "volume": 999.0, "quote_volume": 39.89823, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 8.15388}, {"ts": 1773123900000, "open": 0.03999, "high": 0.04007, "low": 0.03999, "close": 0.04005, "volume": 6583.0, "quote_volume": 263.41165, "trades": 8, "taker_buy_volume": 5781.0, "taker_buy_quote": 231.33165}, {"ts": 1773123960000, "open": 0.04005, "high": 0.04005, "low": 0.04, "close": 0.04, "volume": 981.0, "quote_volume": 39.27175, "trades": 4, "taker_buy_volume": 635.0, "taker_buy_quote": 25.43175}, {"ts": 1773124020000, "open": 0.04, "high": 0.04008, "low": 0.04, "close": 0.04, "volume": 1396.0, "quote_volume": 55.87992, "trades": 4, "taker_buy_volume": 499.0, "taker_buy_quote": 19.99992}, {"ts": 1773124080000, "open": 0.04008, "high": 0.04008, "low": 0.03998, "close": 0.03998, "volume": 1514.0, "quote_volume": 60.61084, "trades": 6, "taker_buy_volume": 745.0, "taker_buy_quote": 29.8496}, {"ts": 1773124140000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 202.0, "quote_volume": 8.09616, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.09616}, {"ts": 1773124200000, "open": 0.04008, "high": 0.04012, "low": 0.04008, "close": 0.04012, "volume": 8340.0, "quote_volume": 334.47298, "trades": 5, "taker_buy_volume": 8340.0, "taker_buy_quote": 334.47298}, {"ts": 1773124260000, "open": 0.04015, "high": 0.04015, "low": 0.04013, "close": 0.04013, "volume": 2296.0, "quote_volume": 92.16942, "trades": 6, "taker_buy_volume": 1547.0, "taker_buy_quote": 62.11205}, {"ts": 1773124320000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 178.0, "quote_volume": 7.1467, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.1467}, {"ts": 1773124380000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 731.0, "quote_volume": 29.34965, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 29.34965}, {"ts": 1773124440000, "open": 0.04015, "high": 0.04015, "low": 0.04012, "close": 0.04012, "volume": 538.0, "quote_volume": 21.59452, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 21.59452}, {"ts": 1773124500000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 169.0, "quote_volume": 6.78197, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.78197}, {"ts": 1773124560000, "open": 0.04013, "high": 0.04014, "low": 0.04013, "close": 0.04014, "volume": 771.0, "quote_volume": 30.94498, "trades": 3, "taker_buy_volume": 771.0, "taker_buy_quote": 30.94498}, {"ts": 1773124620000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 565.0, "quote_volume": 22.6791, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 22.6791}, {"ts": 1773124680000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 550.0, "quote_volume": 22.077, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 22.077}, {"ts": 1773124740000, "open": 0.04014, "high": 0.04014, "low": 0.04008, "close": 0.04014, "volume": 1190.0, "quote_volume": 47.71764, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 15.01236}, {"ts": 1773124800000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 158.0, "quote_volume": 6.34686, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 6.34686}, {"ts": 1773124860000, "open": 0.04017, "high": 0.04019, "low": 0.04017, "close": 0.04019, "volume": 451.0, "quote_volume": 18.12207, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 18.12207}, {"ts": 1773124920000, "open": 0.04018, "high": 0.04018, "low": 0.0401, "close": 0.0401, "volume": 4373.0, "quote_volume": 175.39449, "trades": 4, "taker_buy_volume": 168.0, "taker_buy_quote": 6.75024}, {"ts": 1773124980000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 191.0, "quote_volume": 7.66674, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 7.66674}, {"ts": 1773125040000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 872.0, "quote_volume": 35.00208, "trades": 3, "taker_buy_volume": 872.0, "taker_buy_quote": 35.00208}, {"ts": 1773125100000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 219.0, "quote_volume": 8.79066, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 8.79066}, {"ts": 1773125160000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 169.0, "quote_volume": 6.78366, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.78366}, {"ts": 1773125220000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 155.0, "quote_volume": 6.22325, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.22325}, {"ts": 1773125280000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 166.0, "quote_volume": 6.66324, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.66324}, {"ts": 1773125340000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 186.0, "quote_volume": 7.46604, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.46604}, {"ts": 1773125400000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 216.0, "quote_volume": 8.67672, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 8.67672}, {"ts": 1773125460000, "open": 0.04019, "high": 0.04019, "low": 0.04018, "close": 0.04018, "volume": 731.0, "quote_volume": 29.37367, "trades": 3, "taker_buy_volume": 731.0, "taker_buy_quote": 29.37367}, {"ts": 1773125520000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 176.0, "quote_volume": 7.07168, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.07168}, {"ts": 1773125580000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 180.0, "quote_volume": 7.2324, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.2324}, {"ts": 1773125640000, "open": 0.04018, "high": 0.04018, "low": 0.04016, "close": 0.04016, "volume": 1247.0, "quote_volume": 50.0855, "trades": 3, "taker_buy_volume": 1247.0, "taker_buy_quote": 50.0855}, {"ts": 1773125700000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 501.0, "quote_volume": 20.12016, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 20.12016}, {"ts": 1773125760000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 435.0, "quote_volume": 17.46525, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 17.46525}, {"ts": 1773125820000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 193.0, "quote_volume": 7.74895, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 7.74895}, {"ts": 1773125880000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 181.0, "quote_volume": 7.26715, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.26715}, {"ts": 1773125940000, "open": 0.04015, "high": 0.04015, "low": 0.04013, "close": 0.04013, "volume": 1900.0, "quote_volume": 76.25722, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 20.51665}, {"ts": 1773126000000, "open": 0.04015, "high": 0.04015, "low": 0.04012, "close": 0.04015, "volume": 1449.0, "quote_volume": 58.15893, "trades": 4, "taker_buy_volume": 835.0, "taker_buy_quote": 33.52525}, {"ts": 1773126060000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 181.0, "quote_volume": 7.26172, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.26172}, {"ts": 1773126120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 512.0, "quote_volume": 20.5312, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 20.5312}, {"ts": 1773126180000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 390.0, "quote_volume": 15.6351, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 15.6351}, {"ts": 1773126240000, "open": 0.04006, "high": 0.04006, "low": 0.03999, "close": 0.04003, "volume": 15916.0, "quote_volume": 637.20546, "trades": 15, "taker_buy_volume": 201.0, "taker_buy_quote": 8.05206}, {"ts": 1773126300000, "open": 0.04006, "high": 0.04012, "low": 0.04006, "close": 0.04012, "volume": 30106.0, "quote_volume": 1206.86992, "trades": 6, "taker_buy_volume": 30106.0, "taker_buy_quote": 1206.86992}, {"ts": 1773126360000, "open": 0.04012, "high": 0.04013, "low": 0.04012, "close": 0.04013, "volume": 386.0, "quote_volume": 15.48855, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 15.48855}, {"ts": 1773126420000, "open": 0.04013, "high": 0.04023, "low": 0.04013, "close": 0.04023, "volume": 13198.0, "quote_volume": 529.77324, "trades": 8, "taker_buy_volume": 13198.0, "taker_buy_quote": 529.77324}, {"ts": 1773126480000, "open": 0.04024, "high": 0.04024, "low": 0.04022, "close": 0.04022, "volume": 779.0, "quote_volume": 31.33976, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 31.33976}, {"ts": 1773126540000, "open": 0.04011, "high": 0.04016, "low": 0.0401, "close": 0.04016, "volume": 3078.0, "quote_volume": 123.46295, "trades": 12, "taker_buy_volume": 249.0, "taker_buy_quote": 9.99984}, {"ts": 1773126600000, "open": 0.04014, "high": 0.04024, "low": 0.04014, "close": 0.04024, "volume": 6552.0, "quote_volume": 263.22243, "trades": 5, "taker_buy_volume": 6552.0, "taker_buy_quote": 263.22243}, {"ts": 1773126660000, "open": 0.04026, "high": 0.04026, "low": 0.04024, "close": 0.04024, "volume": 358.0, "quote_volume": 14.40968, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.40968}, {"ts": 1773126720000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 797.0, "quote_volume": 32.07925, "trades": 3, "taker_buy_volume": 797.0, "taker_buy_quote": 32.07925}, {"ts": 1773126780000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 411.0, "quote_volume": 16.53864, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 16.53864}, {"ts": 1773126840000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 478.0, "quote_volume": 19.22994, "trades": 2, "taker_buy_volume": 478.0, "taker_buy_quote": 19.22994}, {"ts": 1773126900000, "open": 0.04022, "high": 0.04023, "low": 0.04022, "close": 0.04023, "volume": 482.0, "quote_volume": 19.38807, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 19.38807}, {"ts": 1773126960000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 156.0, "quote_volume": 6.27588, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.27588}, {"ts": 1773127020000, "open": 0.04026, "high": 0.04026, "low": 0.04025, "close": 0.04026, "volume": 720.0, "quote_volume": 28.98475, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 28.98475}, {"ts": 1773127080000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 177.0, "quote_volume": 7.13664, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.13664}, {"ts": 1773127140000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 480.0, "quote_volume": 19.344, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 19.344}, {"ts": 1773127200000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 535.0, "quote_volume": 21.57655, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 21.57655}, {"ts": 1773127260000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 192.0, "quote_volume": 7.73952, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 7.73952}, {"ts": 1773127320000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 182.0, "quote_volume": 7.34188, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.34188}, {"ts": 1773127380000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 438.0, "quote_volume": 17.66892, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 17.66892}, {"ts": 1773127440000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 209.0, "quote_volume": 8.43315, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 8.43315}, {"ts": 1773127500000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 489.0, "quote_volume": 19.72626, "trades": 2, "taker_buy_volume": 489.0, "taker_buy_quote": 19.72626}, {"ts": 1773127560000, "open": 0.04029, "high": 0.04029, "low": 0.04028, "close": 0.04028, "volume": 3611.0, "quote_volume": 145.47483, "trades": 6, "taker_buy_volume": 149.0, "taker_buy_quote": 6.00172}, {"ts": 1773127620000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 441.0, "quote_volume": 17.76348, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 17.76348}, {"ts": 1773127680000, "open": 0.04028, "high": 0.04028, "low": 0.04022, "close": 0.04024, "volume": 10747.0, "quote_volume": 432.27664, "trades": 5, "taker_buy_volume": 917.0, "taker_buy_quote": 36.91404}, {"ts": 1773127740000, "open": 0.04024, "high": 0.04024, "low": 0.04019, "close": 0.04024, "volume": 942.0, "quote_volume": 37.87858, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 15.77408}, {"ts": 1773127800000, "open": 0.04022, "high": 0.04023, "low": 0.04019, "close": 0.04023, "volume": 10532.0, "quote_volume": 423.47803, "trades": 31, "taker_buy_volume": 522.0, "taker_buy_quote": 21.00006}, {"ts": 1773127860000, "open": 0.04028, "high": 0.04033, "low": 0.04028, "close": 0.04033, "volume": 3525.0, "quote_volume": 142.06433, "trades": 6, "taker_buy_volume": 3525.0, "taker_buy_quote": 142.06433}, {"ts": 1773127920000, "open": 0.04032, "high": 0.04032, "low": 0.04028, "close": 0.04028, "volume": 357.0, "quote_volume": 14.38636, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 14.38636}, {"ts": 1773127980000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 684.0, "quote_volume": 27.55152, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 27.55152}, {"ts": 1773128040000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 579.0, "quote_volume": 23.32212, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.32212}, {"ts": 1773128100000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 457.0, "quote_volume": 18.40796, "trades": 2, "taker_buy_volume": 457.0, "taker_buy_quote": 18.40796}, {"ts": 1773128160000, "open": 0.04028, "high": 0.04029, "low": 0.04028, "close": 0.04028, "volume": 885.0, "quote_volume": 35.64858, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 35.64858}, {"ts": 1773128220000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 217.0, "quote_volume": 8.74076, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 8.74076}, {"ts": 1773128280000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 827.0, "quote_volume": 33.31156, "trades": 3, "taker_buy_volume": 827.0, "taker_buy_quote": 33.31156}, {"ts": 1773128340000, "open": 0.04028, "high": 0.04028, "low": 0.04024, "close": 0.04024, "volume": 2780.0, "quote_volume": 111.8864, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 19.3344}, {"ts": 1773128400000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 219.0, "quote_volume": 8.82132, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 8.82132}, {"ts": 1773128460000, "open": 0.04028, "high": 0.04029, "low": 0.04028, "close": 0.04028, "volume": 453.0, "quote_volume": 18.24698, "trades": 3, "taker_buy_volume": 453.0, "taker_buy_quote": 18.24698}, {"ts": 1773128520000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 169.0, "quote_volume": 6.80732, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.80732}, {"ts": 1773128580000, "open": 0.04028, "high": 0.04028, "low": 0.04025, "close": 0.04025, "volume": 764.0, "quote_volume": 30.75679, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 7.77404}, {"ts": 1773128640000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 182.0, "quote_volume": 7.33096, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.33096}, {"ts": 1773128700000, "open": 0.04021, "high": 0.04023, "low": 0.0402, "close": 0.04021, "volume": 1346.0, "quote_volume": 54.12145, "trades": 4, "taker_buy_volume": 177.0, "taker_buy_quote": 7.12071}, {"ts": 1773128760000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 650.0, "quote_volume": 26.1495, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 26.1495}, {"ts": 1773128820000, "open": 0.04021, "high": 0.04025, "low": 0.04021, "close": 0.04021, "volume": 781.0, "quote_volume": 31.41145, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 7.4865}, {"ts": 1773128880000, "open": 0.04021, "high": 0.04025, "low": 0.04021, "close": 0.04025, "volume": 838.0, "quote_volume": 33.71818, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 22.33875}, {"ts": 1773128940000, "open": 0.04025, "high": 0.04029, "low": 0.04022, "close": 0.04022, "volume": 822.0, "quote_volume": 33.08314, "trades": 3, "taker_buy_volume": 498.0, "taker_buy_quote": 20.05186}, {"ts": 1773129000000, "open": 0.04025, "high": 0.04029, "low": 0.04025, "close": 0.04025, "volume": 799.0, "quote_volume": 32.16683, "trades": 3, "taker_buy_volume": 177.0, "taker_buy_quote": 7.13133}, {"ts": 1773129060000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 1149.0, "quote_volume": 46.29321, "trades": 4, "taker_buy_volume": 1149.0, "taker_buy_quote": 46.29321}, {"ts": 1773129120000, "open": 0.04025, "high": 0.04029, "low": 0.04025, "close": 0.04025, "volume": 940.0, "quote_volume": 37.84768, "trades": 4, "taker_buy_volume": 317.0, "taker_buy_quote": 12.77193}, {"ts": 1773129180000, "open": 0.04025, "high": 0.04029, "low": 0.04025, "close": 0.04029, "volume": 1138.0, "quote_volume": 45.83514, "trades": 4, "taker_buy_volume": 766.0, "taker_buy_quote": 30.86214}, {"ts": 1773129240000, "open": 0.04029, "high": 0.0403, "low": 0.04022, "close": 0.04022, "volume": 941.0, "quote_volume": 37.89279, "trades": 5, "taker_buy_volume": 636.0, "taker_buy_quote": 25.62569}, {"ts": 1773129300000, "open": 0.04025, "high": 0.04029, "low": 0.04025, "close": 0.04025, "volume": 923.0, "quote_volume": 37.16351, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 12.85251}, {"ts": 1773129360000, "open": 0.04029, "high": 0.04029, "low": 0.04028, "close": 0.04028, "volume": 1362.0, "quote_volume": 54.86715, "trades": 5, "taker_buy_volume": 1362.0, "taker_buy_quote": 54.86715}, {"ts": 1773129420000, "open": 0.04028, "high": 0.04029, "low": 0.04022, "close": 0.04022, "volume": 1032.0, "quote_volume": 41.54856, "trades": 5, "taker_buy_volume": 659.0, "taker_buy_quote": 26.5465}, {"ts": 1773129480000, "open": 0.04022, "high": 0.04027, "low": 0.04022, "close": 0.04027, "volume": 988.0, "quote_volume": 39.77001, "trades": 4, "taker_buy_volume": 653.0, "taker_buy_quote": 26.29631}, {"ts": 1773129540000, "open": 0.04027, "high": 0.04029, "low": 0.04027, "close": 0.04029, "volume": 882.0, "quote_volume": 35.53018, "trades": 4, "taker_buy_volume": 882.0, "taker_buy_quote": 35.53018}, {"ts": 1773129600000, "open": 0.04025, "high": 0.04029, "low": 0.04025, "close": 0.04027, "volume": 947.0, "quote_volume": 38.13653, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 12.65106}, {"ts": 1773129660000, "open": 0.0403, "high": 0.04031, "low": 0.0403, "close": 0.04031, "volume": 5368.0, "quote_volume": 216.35041, "trades": 7, "taker_buy_volume": 5368.0, "taker_buy_quote": 216.35041}, {"ts": 1773129720000, "open": 0.0403, "high": 0.04034, "low": 0.0403, "close": 0.0403, "volume": 1379.0, "quote_volume": 55.59462, "trades": 5, "taker_buy_volume": 714.0, "taker_buy_quote": 28.79512}, {"ts": 1773129780000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 1062.0, "quote_volume": 42.81984, "trades": 4, "taker_buy_volume": 1062.0, "taker_buy_quote": 42.81984}, {"ts": 1773129840000, "open": 0.0403, "high": 0.04032, "low": 0.0403, "close": 0.0403, "volume": 992.0, "quote_volume": 39.98488, "trades": 4, "taker_buy_volume": 364.0, "taker_buy_quote": 14.67648}, {"ts": 1773129900000, "open": 0.04032, "high": 0.04035, "low": 0.0403, "close": 0.04032, "volume": 12452.0, "quote_volume": 502.0945, "trades": 30, "taker_buy_volume": 2937.0, "taker_buy_quote": 118.46802}, {"ts": 1773129960000, "open": 0.04033, "high": 0.04033, "low": 0.0402, "close": 0.0402, "volume": 8895.0, "quote_volume": 357.85094, "trades": 22, "taker_buy_volume": 424.0, "taker_buy_quote": 17.09554}, {"ts": 1773130020000, "open": 0.04029, "high": 0.04031, "low": 0.04023, "close": 0.04031, "volume": 1376.0, "quote_volume": 55.43396, "trades": 5, "taker_buy_volume": 1056.0, "taker_buy_quote": 42.56036}, {"ts": 1773130080000, "open": 0.04041, "high": 0.04042, "low": 0.04041, "close": 0.04042, "volume": 706.0, "quote_volume": 28.53337, "trades": 3, "taker_buy_volume": 706.0, "taker_buy_quote": 28.53337}, {"ts": 1773130140000, "open": 0.04044, "high": 0.04044, "low": 0.04042, "close": 0.04042, "volume": 538.0, "quote_volume": 21.75152, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 21.75152}, {"ts": 1773130200000, "open": 0.04045, "high": 0.04046, "low": 0.04045, "close": 0.04045, "volume": 1390.0, "quote_volume": 56.22766, "trades": 7, "taker_buy_volume": 1390.0, "taker_buy_quote": 56.22766}, {"ts": 1773130260000, "open": 0.04044, "high": 0.04044, "low": 0.04043, "close": 0.04043, "volume": 650.0, "quote_volume": 26.28213, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 26.28213}, {"ts": 1773130320000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 718.0, "quote_volume": 29.01438, "trades": 3, "taker_buy_volume": 718.0, "taker_buy_quote": 29.01438}, {"ts": 1773130380000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 760.0, "quote_volume": 30.7192, "trades": 3, "taker_buy_volume": 760.0, "taker_buy_quote": 30.7192}, {"ts": 1773130440000, "open": 0.04042, "high": 0.04043, "low": 0.04042, "close": 0.04043, "volume": 17794.0, "quote_volume": 719.23919, "trades": 6, "taker_buy_volume": 2186.0, "taker_buy_quote": 88.36383}, {"ts": 1773130500000, "open": 0.04043, "high": 0.04047, "low": 0.04043, "close": 0.04047, "volume": 738.0, "quote_volume": 29.84757, "trades": 4, "taker_buy_volume": 738.0, "taker_buy_quote": 29.84757}, {"ts": 1773130560000, "open": 0.04039, "high": 0.04044, "low": 0.04037, "close": 0.04043, "volume": 12798.0, "quote_volume": 516.8705, "trades": 17, "taker_buy_volume": 4103.0, "taker_buy_quote": 165.7853}, {"ts": 1773130620000, "open": 0.04034, "high": 0.04036, "low": 0.04029, "close": 0.04036, "volume": 10178.0, "quote_volume": 410.36424, "trades": 26, "taker_buy_volume": 862.0, "taker_buy_quote": 34.79032}, {"ts": 1773130680000, "open": 0.04031, "high": 0.04036, "low": 0.04031, "close": 0.04033, "volume": 990.0, "quote_volume": 39.93548, "trades": 4, "taker_buy_volume": 458.0, "taker_buy_quote": 18.48488}, {"ts": 1773130740000, "open": 0.04037, "high": 0.04043, "low": 0.04032, "close": 0.04032, "volume": 52770.0, "quote_volume": 2130.4801, "trades": 27, "taker_buy_volume": 27632.0, "taker_buy_quote": 1115.39443}, {"ts": 1773130800000, "open": 0.04041, "high": 0.04041, "low": 0.04035, "close": 0.0404, "volume": 1620.0, "quote_volume": 65.43132, "trades": 6, "taker_buy_volume": 1252.0, "taker_buy_quote": 50.58252}, {"ts": 1773130860000, "open": 0.0404, "high": 0.04043, "low": 0.0404, "close": 0.04043, "volume": 2206.0, "quote_volume": 89.15376, "trades": 6, "taker_buy_volume": 1120.0, "taker_buy_quote": 45.2685}, {"ts": 1773130920000, "open": 0.04043, "high": 0.04043, "low": 0.04041, "close": 0.04041, "volume": 877.0, "quote_volume": 35.45041, "trades": 3, "taker_buy_volume": 877.0, "taker_buy_quote": 35.45041}, {"ts": 1773130980000, "open": 0.04042, "high": 0.04042, "low": 0.0404, "close": 0.0404, "volume": 1426.0, "quote_volume": 57.63164, "trades": 8, "taker_buy_volume": 1426.0, "taker_buy_quote": 57.63164}, {"ts": 1773131040000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 351.0, "quote_volume": 14.17689, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 14.17689}, {"ts": 1773131100000, "open": 0.04034, "high": 0.04036, "low": 0.04033, "close": 0.04035, "volume": 1921.0, "quote_volume": 77.49362, "trades": 6, "taker_buy_volume": 750.0, "taker_buy_quote": 30.2641}, {"ts": 1773131160000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 683.0, "quote_volume": 27.56588, "trades": 4, "taker_buy_volume": 683.0, "taker_buy_quote": 27.56588}, {"ts": 1773131220000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 696.0, "quote_volume": 28.0836, "trades": 4, "taker_buy_volume": 696.0, "taker_buy_quote": 28.0836}, {"ts": 1773131280000, "open": 0.04035, "high": 0.04035, "low": 0.04028, "close": 0.04028, "volume": 1014.0, "quote_volume": 40.89985, "trades": 5, "taker_buy_volume": 799.0, "taker_buy_quote": 32.23965}, {"ts": 1773131340000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 568.0, "quote_volume": 22.9188, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 22.9188}, {"ts": 1773131400000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 558.0, "quote_volume": 22.5153, "trades": 3, "taker_buy_volume": 558.0, "taker_buy_quote": 22.5153}, {"ts": 1773131460000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 1100.0, "quote_volume": 44.43094, "trades": 4, "taker_buy_volume": 1100.0, "taker_buy_quote": 44.43094}, {"ts": 1773131520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 549.0, "quote_volume": 22.1796, "trades": 3, "taker_buy_volume": 549.0, "taker_buy_quote": 22.1796}, {"ts": 1773131580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 753.0, "quote_volume": 30.4212, "trades": 4, "taker_buy_volume": 753.0, "taker_buy_quote": 30.4212}, {"ts": 1773131640000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 522.0, "quote_volume": 21.0888, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 21.0888}, {"ts": 1773131700000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 490.0, "quote_volume": 19.8009, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 19.8009}, {"ts": 1773131760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 720.0, "quote_volume": 29.088, "trades": 4, "taker_buy_volume": 720.0, "taker_buy_quote": 29.088}, {"ts": 1773131820000, "open": 0.04037, "high": 0.04037, "low": 0.04035, "close": 0.04035, "volume": 3805.0, "quote_volume": 153.60383, "trades": 5, "taker_buy_volume": 3805.0, "taker_buy_quote": 153.60383}, {"ts": 1773131880000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 367.0, "quote_volume": 14.81212, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 14.81212}, {"ts": 1773131940000, "open": 0.0403, "high": 0.04036, "low": 0.04029, "close": 0.04036, "volume": 6074.0, "quote_volume": 244.77167, "trades": 5, "taker_buy_volume": 2763.0, "taker_buy_quote": 111.34773}, {"ts": 1773132000000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 380.0, "quote_volume": 15.3444, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 15.3444}, {"ts": 1773132060000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 640.0, "quote_volume": 25.8368, "trades": 3, "taker_buy_volume": 640.0, "taker_buy_quote": 25.8368}, {"ts": 1773132120000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 320.0, "quote_volume": 12.9312, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 12.9312}, {"ts": 1773132180000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 430.0, "quote_volume": 17.3806, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 17.3806}, {"ts": 1773132240000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 427.0, "quote_volume": 17.25507, "trades": 2, "taker_buy_volume": 427.0, "taker_buy_quote": 17.25507}, {"ts": 1773132300000, "open": 0.04033, "high": 0.04039, "low": 0.0403, "close": 0.04039, "volume": 13174.0, "quote_volume": 531.13023, "trades": 9, "taker_buy_volume": 237.0, "taker_buy_quote": 9.57243}, {"ts": 1773132360000, "open": 0.04037, "high": 0.04037, "low": 0.04035, "close": 0.04035, "volume": 375.0, "quote_volume": 15.13471, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 15.13471}, {"ts": 1773132420000, "open": 0.04036, "high": 0.04037, "low": 0.04036, "close": 0.04037, "volume": 346.0, "quote_volume": 13.96643, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 13.96643}, {"ts": 1773132480000, "open": 0.04031, "high": 0.0404, "low": 0.04031, "close": 0.0404, "volume": 3225.0, "quote_volume": 130.0278, "trades": 4, "taker_buy_volume": 850.0, "taker_buy_quote": 34.29155}, {"ts": 1773132540000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 393.0, "quote_volume": 15.8772, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 15.8772}, {"ts": 1773132600000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 156.0, "quote_volume": 6.30396, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.30396}, {"ts": 1773132660000, "open": 0.04033, "high": 0.04035, "low": 0.04028, "close": 0.04035, "volume": 8198.0, "quote_volume": 330.45288, "trades": 20, "taker_buy_volume": 156.0, "taker_buy_quote": 6.2946}, {"ts": 1773132720000, "open": 0.04035, "high": 0.04035, "low": 0.04033, "close": 0.04033, "volume": 398.0, "quote_volume": 16.0553, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 16.0553}, {"ts": 1773132780000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 201.0, "quote_volume": 8.10633, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.10633}, {"ts": 1773132840000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 403.0, "quote_volume": 16.26508, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 16.26508}, {"ts": 1773132900000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 189.0, "quote_volume": 7.62426, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 7.62426}, {"ts": 1773132960000, "open": 0.04034, "high": 0.04034, "low": 0.04026, "close": 0.04026, "volume": 10318.0, "quote_volume": 415.52815, "trades": 7, "taker_buy_volume": 182.0, "taker_buy_quote": 7.34188}, {"ts": 1773133020000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 213.0, "quote_volume": 8.58816, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 8.58816}, {"ts": 1773133080000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 181.0, "quote_volume": 7.29611, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.29611}, {"ts": 1773133140000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 184.0, "quote_volume": 7.41704, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.41704}, {"ts": 1773133200000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 153.0, "quote_volume": 6.16743, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.16743}, {"ts": 1773133260000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 401.0, "quote_volume": 16.16431, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 16.16431}, {"ts": 1773133320000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 162.0, "quote_volume": 6.53508, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.53508}, {"ts": 1773133380000, "open": 0.04035, "high": 0.0404, "low": 0.04035, "close": 0.0404, "volume": 3094.0, "quote_volume": 124.8533, "trades": 3, "taker_buy_volume": 3094.0, "taker_buy_quote": 124.8533}, {"ts": 1773133440000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 208.0, "quote_volume": 8.40736, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 8.40736}, {"ts": 1773133500000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 186.0, "quote_volume": 7.51812, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.51812}, {"ts": 1773133560000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 178.0, "quote_volume": 7.19298, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.19298}, {"ts": 1773133620000, "open": 0.04043, "high": 0.04043, "low": 0.04038, "close": 0.04043, "volume": 4568.0, "quote_volume": 184.56914, "trades": 3, "taker_buy_volume": 2266.0, "taker_buy_quote": 91.61438}, {"ts": 1773133680000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 166.0, "quote_volume": 6.71304, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.71304}, {"ts": 1773133740000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 171.0, "quote_volume": 6.92379, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 6.92379}, {"ts": 1773133800000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 220.0, "quote_volume": 8.899, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.899}, {"ts": 1773133860000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 152.0, "quote_volume": 6.15144, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.15144}, {"ts": 1773133920000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 171.0, "quote_volume": 6.92379, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 6.92379}, {"ts": 1773133980000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 200.0, "quote_volume": 8.098, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.098}, {"ts": 1773134040000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 221.0, "quote_volume": 8.94829, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 8.94829}, {"ts": 1773134100000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 201.0, "quote_volume": 8.13849, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.13849}, {"ts": 1773134160000, "open": 0.04049, "high": 0.04049, "low": 0.04043, "close": 0.04043, "volume": 1708.0, "quote_volume": 69.06752, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 8.82682}, {"ts": 1773134220000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 151.0, "quote_volume": 6.11399, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.11399}, {"ts": 1773134280000, "open": 0.04049, "high": 0.04049, "low": 0.04045, "close": 0.04045, "volume": 4836.0, "quote_volume": 195.64783, "trades": 7, "taker_buy_volume": 197.0, "taker_buy_quote": 7.97653}, {"ts": 1773134340000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 190.0, "quote_volume": 7.6931, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 7.6931}, {"ts": 1773134400000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 156.0, "quote_volume": 6.31332, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.31332}, {"ts": 1773134460000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 182.0, "quote_volume": 7.36554, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.36554}, {"ts": 1773134520000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 187.0, "quote_volume": 7.57163, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.57163}, {"ts": 1773134580000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.0405, "volume": 345.0, "quote_volume": 13.97029, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 13.97029}, {"ts": 1773134640000, "open": 0.0405, "high": 0.04057, "low": 0.0405, "close": 0.04057, "volume": 5357.0, "quote_volume": 216.99191, "trades": 6, "taker_buy_volume": 5357.0, "taker_buy_quote": 216.99191}, {"ts": 1773134700000, "open": 0.04056, "high": 0.04058, "low": 0.04056, "close": 0.04058, "volume": 456.0, "quote_volume": 18.49946, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 8.3189}, {"ts": 1773134760000, "open": 0.04058, "high": 0.04062, "low": 0.04058, "close": 0.04059, "volume": 6524.0, "quote_volume": 264.83551, "trades": 6, "taker_buy_volume": 6255.0, "taker_buy_quote": 253.9168}, {"ts": 1773134820000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 351.0, "quote_volume": 14.25411, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 14.25411}, {"ts": 1773134880000, "open": 0.04063, "high": 0.04063, "low": 0.04058, "close": 0.04058, "volume": 336.0, "quote_volume": 13.64438, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 7.7197}, {"ts": 1773134940000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 2085.0, "quote_volume": 84.6927, "trades": 2, "taker_buy_volume": 2085.0, "taker_buy_quote": 84.6927}, {"ts": 1773135000000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 149.0, "quote_volume": 6.05685, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 6.05685}, {"ts": 1773135060000, "open": 0.04065, "high": 0.04065, "low": 0.04059, "close": 0.04059, "volume": 3069.0, "quote_volume": 124.60766, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 8.943}, {"ts": 1773135120000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 147.0, "quote_volume": 5.97555, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 5.97555}, {"ts": 1773135180000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 164.0, "quote_volume": 6.6666, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 6.6666}, {"ts": 1773135240000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 177.0, "quote_volume": 7.19328, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.19328}, {"ts": 1773135300000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 1321.0, "quote_volume": 53.65902, "trades": 2, "taker_buy_volume": 1321.0, "taker_buy_quote": 53.65902}, {"ts": 1773135360000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 217.0, "quote_volume": 8.81237, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 8.81237}, {"ts": 1773135420000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 203.0, "quote_volume": 8.24383, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.24383}, {"ts": 1773135480000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 207.0, "quote_volume": 8.40627, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.40627}, {"ts": 1773135540000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 181.0, "quote_volume": 7.35041, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.35041}, {"ts": 1773135600000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 185.0, "quote_volume": 7.5147, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 7.5147}, {"ts": 1773135660000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 161.0, "quote_volume": 6.53982, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 6.53982}, {"ts": 1773135720000, "open": 0.04056, "high": 0.04056, "low": 0.04055, "close": 0.04055, "volume": 3332.0, "quote_volume": 135.13635, "trades": 4, "taker_buy_volume": 161.0, "taker_buy_quote": 6.52855}, {"ts": 1773135780000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 186.0, "quote_volume": 7.5423, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.5423}, {"ts": 1773135840000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 214.0, "quote_volume": 8.6777, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.6777}, {"ts": 1773135900000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 162.0, "quote_volume": 6.5691, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.5691}, {"ts": 1773135960000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 159.0, "quote_volume": 6.44745, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 6.44745}, {"ts": 1773136020000, "open": 0.04049, "high": 0.04053, "low": 0.04049, "close": 0.04053, "volume": 316.0, "quote_volume": 12.80248, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 7.74123}, {"ts": 1773136080000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 221.0, "quote_volume": 8.95271, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 8.95271}, {"ts": 1773136140000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 222.0, "quote_volume": 8.99322, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 8.99322}, {"ts": 1773136200000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 151.0, "quote_volume": 6.11701, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.11701}, {"ts": 1773136260000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 187.0, "quote_volume": 7.57537, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.57537}, {"ts": 1773136320000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 156.0, "quote_volume": 6.31956, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.31956}, {"ts": 1773136380000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 181.0, "quote_volume": 7.33231, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.33231}, {"ts": 1773136440000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 163.0, "quote_volume": 6.60313, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 6.60313}, {"ts": 1773136500000, "open": 0.0405, "high": 0.04055, "low": 0.0405, "close": 0.04055, "volume": 2974.0, "quote_volume": 120.4803, "trades": 4, "taker_buy_volume": 191.0, "taker_buy_quote": 7.74505}, {"ts": 1773136560000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 208.0, "quote_volume": 8.4344, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 8.4344}, {"ts": 1773136620000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 189.0, "quote_volume": 7.66395, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 7.66395}, {"ts": 1773136680000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 180.0, "quote_volume": 7.299, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.299}, {"ts": 1773136740000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 220.0, "quote_volume": 8.921, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.921}, {"ts": 1773136800000, "open": 0.04055, "high": 0.04059, "low": 0.04055, "close": 0.04059, "volume": 6754.0, "quote_volume": 274.02383, "trades": 6, "taker_buy_volume": 6754.0, "taker_buy_quote": 274.02383}, {"ts": 1773136860000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 150.0, "quote_volume": 6.0885, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0885}, {"ts": 1773136920000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 206.0, "quote_volume": 8.3533, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 8.3533}, {"ts": 1773136980000, "open": 0.04053, "high": 0.04053, "low": 0.04047, "close": 0.04048, "volume": 7771.0, "quote_volume": 314.54893, "trades": 19, "taker_buy_volume": 166.0, "taker_buy_quote": 6.72798}, {"ts": 1773137040000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 183.0, "quote_volume": 7.42431, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.42431}, {"ts": 1773137100000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 154.0, "quote_volume": 6.24162, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.24162}, {"ts": 1773137160000, "open": 0.04054, "high": 0.04054, "low": 0.04048, "close": 0.04048, "volume": 2761.0, "quote_volume": 111.77758, "trades": 4, "taker_buy_volume": 205.0, "taker_buy_quote": 8.3107}, {"ts": 1773137220000, "open": 0.04045, "high": 0.04046, "low": 0.04045, "close": 0.04046, "volume": 1434.0, "quote_volume": 58.00681, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 6.10946}, {"ts": 1773137280000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 181.0, "quote_volume": 7.31964, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.31964}, {"ts": 1773137340000, "open": 0.04044, "high": 0.04044, "low": 0.04043, "close": 0.04043, "volume": 1396.0, "quote_volume": 56.44188, "trades": 2, "taker_buy_volume": 1396.0, "taker_buy_quote": 56.44188}, {"ts": 1773137400000, "open": 0.04042, "high": 0.04044, "low": 0.04041, "close": 0.04044, "volume": 19596.0, "quote_volume": 792.05113, "trades": 4, "taker_buy_volume": 19596.0, "taker_buy_quote": 792.05113}, {"ts": 1773137460000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 215.0, "quote_volume": 8.70535, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 8.70535}, {"ts": 1773137520000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 163.0, "quote_volume": 6.59987, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 6.59987}, {"ts": 1773137580000, "open": 0.04041, "high": 0.04048, "low": 0.04041, "close": 0.04048, "volume": 1274.0, "quote_volume": 51.4948, "trades": 2, "taker_buy_volume": 1274.0, "taker_buy_quote": 51.4948}, {"ts": 1773137640000, "open": 0.04046, "high": 0.04049, "low": 0.04046, "close": 0.04049, "volume": 379.0, "quote_volume": 15.34085, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 15.34085}, {"ts": 1773137700000, "open": 0.04039, "high": 0.04048, "low": 0.04038, "close": 0.04038, "volume": 3427.0, "quote_volume": 138.42371, "trades": 6, "taker_buy_volume": 177.0, "taker_buy_quote": 7.16496}, {"ts": 1773137760000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 202.0, "quote_volume": 8.17292, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.17292}, {"ts": 1773137820000, "open": 0.04039, "high": 0.04041, "low": 0.04038, "close": 0.04041, "volume": 3107.0, "quote_volume": 125.48841, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 6.62724}, {"ts": 1773137880000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 207.0, "quote_volume": 8.36694, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.36694}, {"ts": 1773137940000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 164.0, "quote_volume": 6.63052, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 6.63052}, {"ts": 1773138000000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 217.0, "quote_volume": 8.7668, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 8.7668}, {"ts": 1773138060000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 175.0, "quote_volume": 7.07, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.07}, {"ts": 1773138120000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 217.0, "quote_volume": 8.76246, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 8.76246}, {"ts": 1773138180000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 221.0, "quote_volume": 8.92398, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 8.92398}, {"ts": 1773138240000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 194.0, "quote_volume": 7.83372, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 7.83372}, {"ts": 1773138300000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 173.0, "quote_volume": 6.98574, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 6.98574}, {"ts": 1773138360000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 1432.0, "quote_volume": 57.82416, "trades": 2, "taker_buy_volume": 1432.0, "taker_buy_quote": 57.82416}, {"ts": 1773138420000, "open": 0.04038, "high": 0.04039, "low": 0.04038, "close": 0.04039, "volume": 185.0, "quote_volume": 7.47077, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 7.47077}, {"ts": 1773138480000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 221.0, "quote_volume": 8.92398, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 8.92398}, {"ts": 1773138540000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 2280.0, "quote_volume": 92.0664, "trades": 2, "taker_buy_volume": 2280.0, "taker_buy_quote": 92.0664}, {"ts": 1773138600000, "open": 0.04036, "high": 0.04041, "low": 0.04036, "close": 0.04041, "volume": 3943.0, "quote_volume": 159.20006, "trades": 6, "taker_buy_volume": 3943.0, "taker_buy_quote": 159.20006}, {"ts": 1773138660000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 168.0, "quote_volume": 6.79896, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 6.79896}, {"ts": 1773138720000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 184.0, "quote_volume": 7.44832, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.44832}, {"ts": 1773138780000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 178.0, "quote_volume": 7.20188, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.20188}, {"ts": 1773138840000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 169.0, "quote_volume": 6.83605, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.83605}, {"ts": 1773138900000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 182.0, "quote_volume": 7.36372, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.36372}, {"ts": 1773138960000, "open": 0.04046, "high": 0.04046, "low": 0.04033, "close": 0.04033, "volume": 6844.0, "quote_volume": 276.11971, "trades": 5, "taker_buy_volume": 175.0, "taker_buy_quote": 7.0805}, {"ts": 1773139020000, "open": 0.04039, "high": 0.04041, "low": 0.04039, "close": 0.04041, "volume": 2482.0, "quote_volume": 100.25156, "trades": 2, "taker_buy_volume": 2482.0, "taker_buy_quote": 100.25156}, {"ts": 1773139080000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 196.0, "quote_volume": 7.92036, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 7.92036}, {"ts": 1773139140000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 186.0, "quote_volume": 7.5237, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.5237}, {"ts": 1773139200000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 202.0, "quote_volume": 8.16282, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.16282}, {"ts": 1773139260000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 182.0, "quote_volume": 7.35462, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.35462}, {"ts": 1773139320000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 161.0, "quote_volume": 6.50601, "trades": 1, "taker_buy_volume": 161.0, "taker_buy_quote": 6.50601}, {"ts": 1773139380000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 204.0, "quote_volume": 8.24976, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.24976}, {"ts": 1773139440000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 158.0, "quote_volume": 6.38952, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 6.38952}, {"ts": 1773139500000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 153.0, "quote_volume": 6.1812, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.1812}, {"ts": 1773139560000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 195.0, "quote_volume": 7.87995, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 7.87995}, {"ts": 1773139620000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 200.0, "quote_volume": 8.082, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.082}, {"ts": 1773139680000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 185.0, "quote_volume": 7.47585, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 7.47585}, {"ts": 1773139740000, "open": 0.04038, "high": 0.04041, "low": 0.04037, "close": 0.04041, "volume": 2692.0, "quote_volume": 108.70635, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 6.62724}, {"ts": 1773139800000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 190.0, "quote_volume": 7.6779, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 7.6779}, {"ts": 1773139860000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 221.0, "quote_volume": 8.93945, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 8.93945}, {"ts": 1773139920000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 201.0, "quote_volume": 8.13648, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.13648}, {"ts": 1773139980000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 150.0, "quote_volume": 6.072, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.072}, {"ts": 1773140040000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 191.0, "quote_volume": 7.73168, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 7.73168}, {"ts": 1773140100000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 207.0, "quote_volume": 8.37729, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.37729}, {"ts": 1773140160000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 329.0, "quote_volume": 13.31792, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 13.31792}, {"ts": 1773140220000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 219.0, "quote_volume": 8.86512, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 8.86512}, {"ts": 1773140280000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 162.0, "quote_volume": 6.55776, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.55776}, {"ts": 1773140340000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 175.0, "quote_volume": 7.08225, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.08225}, {"ts": 1773140400000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 182.0, "quote_volume": 7.3619, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.3619}, {"ts": 1773140460000, "open": 0.04043, "high": 0.04043, "low": 0.04039, "close": 0.04039, "volume": 603.0, "quote_volume": 24.36269, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 7.60084}, {"ts": 1773140520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 162.0, "quote_volume": 6.5448, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.5448}, {"ts": 1773140580000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 2208.0, "quote_volume": 89.18112, "trades": 3, "taker_buy_volume": 2208.0, "taker_buy_quote": 89.18112}, {"ts": 1773140640000, "open": 0.04039, "high": 0.04042, "low": 0.04039, "close": 0.04042, "volume": 1109.0, "quote_volume": 44.82077, "trades": 4, "taker_buy_volume": 1109.0, "taker_buy_quote": 44.82077}, {"ts": 1773140700000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 170.0, "quote_volume": 6.8816, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 6.8816}, {"ts": 1773140760000, "open": 0.04047, "high": 0.04049, "low": 0.04047, "close": 0.04049, "volume": 860.0, "quote_volume": 34.8174, "trades": 2, "taker_buy_volume": 860.0, "taker_buy_quote": 34.8174}, {"ts": 1773140820000, "open": 0.04047, "high": 0.0405, "low": 0.04047, "close": 0.0405, "volume": 486.0, "quote_volume": 19.67484, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 8.667}, {"ts": 1773140880000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 211.0, "quote_volume": 8.54128, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 8.54128}, {"ts": 1773140940000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 208.0, "quote_volume": 8.41568, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 8.41568}, {"ts": 1773141000000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 167.0, "quote_volume": 6.75515, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 6.75515}, {"ts": 1773141060000, "open": 0.04045, "high": 0.04048, "low": 0.04045, "close": 0.04048, "volume": 923.0, "quote_volume": 37.35743, "trades": 2, "taker_buy_volume": 923.0, "taker_buy_quote": 37.35743}, {"ts": 1773141120000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 188.0, "quote_volume": 7.61024, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 7.61024}, {"ts": 1773141180000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 205.0, "quote_volume": 8.2984, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.2984}, {"ts": 1773141240000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 196.0, "quote_volume": 7.93408, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 7.93408}, {"ts": 1773141300000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 183.0, "quote_volume": 7.40235, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.40235}, {"ts": 1773141360000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 181.0, "quote_volume": 7.32145, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.32145}, {"ts": 1773141420000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 205.0, "quote_volume": 8.2943, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.2943}, {"ts": 1773141480000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 172.0, "quote_volume": 6.9574, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 6.9574}, {"ts": 1773141540000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 175.0, "quote_volume": 7.07875, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.07875}, {"ts": 1773141600000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 166.0, "quote_volume": 6.7147, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.7147}, {"ts": 1773141660000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 661.0, "quote_volume": 26.73745, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 26.73745}, {"ts": 1773141720000, "open": 0.04043, "high": 0.04045, "low": 0.0404, "close": 0.04041, "volume": 13770.0, "quote_volume": 556.47756, "trades": 10, "taker_buy_volume": 163.0, "taker_buy_quote": 6.59335}, {"ts": 1773141780000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 353.0, "quote_volume": 14.2965, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 14.2965}, {"ts": 1773141840000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 187.0, "quote_volume": 7.5735, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.5735}, {"ts": 1773141900000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 171.0, "quote_volume": 6.93405, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 6.93405}, {"ts": 1773141960000, "open": 0.04045, "high": 0.04052, "low": 0.04045, "close": 0.04052, "volume": 1430.0, "quote_volume": 57.85477, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 6.52372}, {"ts": 1773142020000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 198.0, "quote_volume": 8.01504, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.01504}, {"ts": 1773142080000, "open": 0.04048, "high": 0.04048, "low": 0.04044, "close": 0.04044, "volume": 367.0, "quote_volume": 14.84788, "trades": 2, "taker_buy_volume": 160.0, "taker_buy_quote": 6.4768}, {"ts": 1773142140000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 178.0, "quote_volume": 7.20544, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.20544}, {"ts": 1773142200000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 189.0, "quote_volume": 7.65072, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 7.65072}, {"ts": 1773142260000, "open": 0.04048, "high": 0.04048, "low": 0.04045, "close": 0.04045, "volume": 2555.0, "quote_volume": 103.35515, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 7.2864}, {"ts": 1773142320000, "open": 0.04045, "high": 0.04048, "low": 0.04045, "close": 0.04045, "volume": 3256.0, "quote_volume": 131.71042, "trades": 3, "taker_buy_volume": 174.0, "taker_buy_quote": 7.04352}, {"ts": 1773142380000, "open": 0.04048, "high": 0.04048, "low": 0.0404, "close": 0.0404, "volume": 37430.0, "quote_volume": 1513.59331, "trades": 6, "taker_buy_volume": 219.0, "taker_buy_quote": 8.86512}, {"ts": 1773142440000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 184.0, "quote_volume": 7.43912, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.43912}, {"ts": 1773142500000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 510.0, "quote_volume": 20.6397, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 20.6397}, {"ts": 1773142560000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 192.0, "quote_volume": 7.77024, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 7.77024}, {"ts": 1773142620000, "open": 0.04046, "high": 0.04046, "low": 0.0404, "close": 0.0404, "volume": 3446.0, "quote_volume": 139.24024, "trades": 3, "taker_buy_volume": 3446.0, "taker_buy_quote": 139.24024}, {"ts": 1773142680000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 214.0, "quote_volume": 8.65416, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.65416}, {"ts": 1773142740000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 218.0, "quote_volume": 8.81592, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 8.81592}, {"ts": 1773142800000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 173.0, "quote_volume": 6.99612, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 6.99612}, {"ts": 1773142860000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 198.0, "quote_volume": 8.00316, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.00316}, {"ts": 1773142920000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 177.0, "quote_volume": 7.15434, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.15434}, {"ts": 1773142980000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 205.0, "quote_volume": 8.2861, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.2861}, {"ts": 1773143040000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 212.0, "quote_volume": 8.5648, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 8.5648}, {"ts": 1773143100000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 192.0, "quote_volume": 7.76448, "trades": 1, "taker_buy_volume": 192.0, "taker_buy_quote": 7.76448}, {"ts": 1773143160000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 184.0, "quote_volume": 7.4428, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.4428}, {"ts": 1773143220000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 315.0, "quote_volume": 12.74175, "trades": 2, "taker_buy_volume": 315.0, "taker_buy_quote": 12.74175}, {"ts": 1773143280000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 627.0, "quote_volume": 25.36215, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 25.36215}, {"ts": 1773143340000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 211.0, "quote_volume": 8.53284, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 8.53284}, {"ts": 1773143400000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 184.0, "quote_volume": 7.4428, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.4428}, {"ts": 1773143460000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 202.0, "quote_volume": 8.1709, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.1709}, {"ts": 1773143520000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 193.0, "quote_volume": 7.80685, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 7.80685}, {"ts": 1773143580000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 176.0, "quote_volume": 7.1192, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.1192}, {"ts": 1773143640000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 206.0, "quote_volume": 8.3327, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 8.3327}, {"ts": 1773143700000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 199.0, "quote_volume": 8.04955, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.04955}, {"ts": 1773143760000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 199.0, "quote_volume": 8.04358, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.04358}, {"ts": 1773143820000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 179.0, "quote_volume": 7.23339, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.23339}, {"ts": 1773143880000, "open": 0.04045, "high": 0.04046, "low": 0.04045, "close": 0.04046, "volume": 185.0, "quote_volume": 7.48421, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 7.48421}, {"ts": 1773143940000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 219.0, "quote_volume": 8.85855, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 8.85855}, {"ts": 1773144000000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 151.0, "quote_volume": 6.10795, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.10795}, {"ts": 1773144060000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 220.0, "quote_volume": 8.899, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 8.899}, {"ts": 1773144120000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 448.0, "quote_volume": 18.11264, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 18.11264}, {"ts": 1773144180000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 185.0, "quote_volume": 7.47955, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 7.47955}, {"ts": 1773144240000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 215.0, "quote_volume": 8.686, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 8.686}, {"ts": 1773144300000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 202.0, "quote_volume": 8.15676, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.15676}, {"ts": 1773144360000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 190.0, "quote_volume": 7.6722, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 7.6722}, {"ts": 1773144420000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 520.0, "quote_volume": 20.9872, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 20.9872}, {"ts": 1773144480000, "open": 0.04034, "high": 0.04034, "low": 0.0403, "close": 0.0403, "volume": 501.0, "quote_volume": 20.19626, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 6.01066}, {"ts": 1773144540000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 214.0, "quote_volume": 8.63062, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.63062}, {"ts": 1773144600000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 150.0, "quote_volume": 6.0495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0495}, {"ts": 1773144660000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 179.0, "quote_volume": 7.21907, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.21907}, {"ts": 1773144720000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 202.0, "quote_volume": 8.14666, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.14666}, {"ts": 1773144780000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 156.0, "quote_volume": 6.29148, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.29148}, {"ts": 1773144840000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 213.0, "quote_volume": 8.59242, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 8.59242}, {"ts": 1773144900000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 528.0, "quote_volume": 21.31008, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 21.31008}, {"ts": 1773144960000, "open": 0.04035, "high": 0.04035, "low": 0.04034, "close": 0.04035, "volume": 5716.0, "quote_volume": 230.61685, "trades": 7, "taker_buy_volume": 5716.0, "taker_buy_quote": 230.61685}, {"ts": 1773145020000, "open": 0.04036, "high": 0.04038, "low": 0.04036, "close": 0.04038, "volume": 2687.0, "quote_volume": 108.4524, "trades": 4, "taker_buy_volume": 2687.0, "taker_buy_quote": 108.4524}, {"ts": 1773145080000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 790.0, "quote_volume": 31.9239, "trades": 3, "taker_buy_volume": 790.0, "taker_buy_quote": 31.9239}, {"ts": 1773145140000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 507.0, "quote_volume": 20.48787, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 20.48787}, {"ts": 1773145200000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 479.0, "quote_volume": 19.3516, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 19.3516}, {"ts": 1773145260000, "open": 0.0404, "high": 0.0404, "low": 0.04039, "close": 0.04039, "volume": 553.0, "quote_volume": 22.33916, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 22.33916}, {"ts": 1773145320000, "open": 0.04037, "high": 0.04038, "low": 0.04037, "close": 0.04037, "volume": 2807.0, "quote_volume": 113.31994, "trades": 4, "taker_buy_volume": 2807.0, "taker_buy_quote": 113.31994}, {"ts": 1773145380000, "open": 0.04038, "high": 0.0404, "low": 0.04033, "close": 0.0404, "volume": 1018.0, "quote_volume": 41.10495, "trades": 4, "taker_buy_volume": 775.0, "taker_buy_quote": 31.30476}, {"ts": 1773145440000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 172.0, "quote_volume": 6.9488, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 6.9488}, {"ts": 1773145500000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 772.0, "quote_volume": 31.1888, "trades": 3, "taker_buy_volume": 772.0, "taker_buy_quote": 31.1888}, {"ts": 1773145560000, "open": 0.0404, "high": 0.04041, "low": 0.04035, "close": 0.04035, "volume": 1989.0, "quote_volume": 80.34429, "trades": 5, "taker_buy_volume": 1725.0, "taker_buy_quote": 69.69189}, {"ts": 1773145620000, "open": 0.04035, "high": 0.0404, "low": 0.04035, "close": 0.0404, "volume": 512.0, "quote_volume": 20.67, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 8.7264}, {"ts": 1773145680000, "open": 0.0404, "high": 0.04041, "low": 0.0404, "close": 0.04041, "volume": 768.0, "quote_volume": 31.02775, "trades": 4, "taker_buy_volume": 768.0, "taker_buy_quote": 31.02775}, {"ts": 1773145740000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 480.0, "quote_volume": 19.392, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 19.392}, {"ts": 1773145800000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 429.0, "quote_volume": 17.3316, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 17.3316}, {"ts": 1773145860000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 737.0, "quote_volume": 29.77005, "trades": 3, "taker_buy_volume": 737.0, "taker_buy_quote": 29.77005}, {"ts": 1773145920000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 153.0, "quote_volume": 6.1812, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 6.1812}, {"ts": 1773145980000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 486.0, "quote_volume": 19.6344, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 19.6344}, {"ts": 1773146040000, "open": 0.0404, "high": 0.04041, "low": 0.0404, "close": 0.04041, "volume": 831.0, "quote_volume": 33.57506, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 33.57506}, {"ts": 1773146100000, "open": 0.0404, "high": 0.04046, "low": 0.0404, "close": 0.04046, "volume": 13482.0, "quote_volume": 544.72152, "trades": 6, "taker_buy_volume": 13482.0, "taker_buy_quote": 544.72152}, {"ts": 1773146160000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 203.0, "quote_volume": 8.21541, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.21541}, {"ts": 1773146220000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 193.0, "quote_volume": 7.81071, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 7.81071}, {"ts": 1773146280000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 183.0, "quote_volume": 7.4115, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.4115}, {"ts": 1773146340000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 166.0, "quote_volume": 6.72134, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.72134}, {"ts": 1773146400000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 202.0, "quote_volume": 8.17494, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.17494}, {"ts": 1773146460000, "open": 0.04047, "high": 0.04048, "low": 0.04047, "close": 0.04048, "volume": 744.0, "quote_volume": 30.11381, "trades": 3, "taker_buy_volume": 744.0, "taker_buy_quote": 30.11381}, {"ts": 1773146520000, "open": 0.04048, "high": 0.04049, "low": 0.04048, "close": 0.04049, "volume": 490.0, "quote_volume": 19.83732, "trades": 2, "taker_buy_volume": 490.0, "taker_buy_quote": 19.83732}, {"ts": 1773146580000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 402.0, "quote_volume": 16.27698, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 16.27698}, {"ts": 1773146640000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 178.0, "quote_volume": 7.20722, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.20722}, {"ts": 1773146700000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 178.0, "quote_volume": 7.20722, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.20722}, {"ts": 1773146760000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 216.0, "quote_volume": 8.74584, "trades": 1, "taker_buy_volume": 216.0, "taker_buy_quote": 8.74584}, {"ts": 1773146820000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 156.0, "quote_volume": 6.31644, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.31644}, {"ts": 1773146880000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 787.0, "quote_volume": 31.86563, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 31.86563}, {"ts": 1773146940000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 213.0, "quote_volume": 8.62437, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 8.62437}, {"ts": 1773147000000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.04049, "volume": 751.0, "quote_volume": 30.4106, "trades": 4, "taker_buy_volume": 751.0, "taker_buy_quote": 30.4106}, {"ts": 1773147060000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.0405, "volume": 7290.0, "quote_volume": 295.22635, "trades": 5, "taker_buy_volume": 7290.0, "taker_buy_quote": 295.22635}, {"ts": 1773147120000, "open": 0.04046, "high": 0.0405, "low": 0.04046, "close": 0.0405, "volume": 5330.0, "quote_volume": 215.79638, "trades": 4, "taker_buy_volume": 4764.0, "taker_buy_quote": 192.89602}, {"ts": 1773147180000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 653.0, "quote_volume": 26.4465, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 26.4465}, {"ts": 1773147240000, "open": 0.0405, "high": 0.0405, "low": 0.04046, "close": 0.04046, "volume": 1134.0, "quote_volume": 45.90129, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 22.07035}, {"ts": 1773147300000, "open": 0.04049, "high": 0.04049, "low": 0.04046, "close": 0.04046, "volume": 394.0, "quote_volume": 15.9473, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 8.17898}, {"ts": 1773147360000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 762.0, "quote_volume": 30.85338, "trades": 3, "taker_buy_volume": 762.0, "taker_buy_quote": 30.85338}, {"ts": 1773147420000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 149.0, "quote_volume": 6.03301, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 6.03301}, {"ts": 1773147480000, "open": 0.04049, "high": 0.04049, "low": 0.04035, "close": 0.04039, "volume": 16334.0, "quote_volume": 659.84482, "trades": 28, "taker_buy_volume": 842.0, "taker_buy_quote": 34.03748}, {"ts": 1773147540000, "open": 0.04042, "high": 0.04042, "low": 0.04037, "close": 0.04037, "volume": 830.0, "quote_volume": 33.5239, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 13.58112}, {"ts": 1773147600000, "open": 0.04043, "high": 0.04048, "low": 0.04043, "close": 0.04044, "volume": 1098.0, "quote_volume": 44.414, "trades": 4, "taker_buy_volume": 1098.0, "taker_buy_quote": 44.414}, {"ts": 1773147660000, "open": 0.04038, "high": 0.04045, "low": 0.04038, "close": 0.04041, "volume": 973.0, "quote_volume": 39.31194, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 8.13045}, {"ts": 1773147720000, "open": 0.04041, "high": 0.04043, "low": 0.04041, "close": 0.04043, "volume": 730.0, "quote_volume": 29.50808, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 17.74877}, {"ts": 1773147780000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 835.0, "quote_volume": 33.79245, "trades": 3, "taker_buy_volume": 835.0, "taker_buy_quote": 33.79245}, {"ts": 1773147840000, "open": 0.04044, "high": 0.04047, "low": 0.04044, "close": 0.04047, "volume": 491.0, "quote_volume": 19.86111, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 6.83943}, {"ts": 1773147900000, "open": 0.04045, "high": 0.04048, "low": 0.04045, "close": 0.04048, "volume": 700.0, "quote_volume": 28.31992, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 6.63872}, {"ts": 1773147960000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.0405, "volume": 333.0, "quote_volume": 13.48495, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 13.48495}, {"ts": 1773148020000, "open": 0.04044, "high": 0.04049, "low": 0.04044, "close": 0.04044, "volume": 800.0, "quote_volume": 32.3621, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 8.17898}, {"ts": 1773148080000, "open": 0.04053, "high": 0.04053, "low": 0.04045, "close": 0.04045, "volume": 7722.0, "quote_volume": 312.49456, "trades": 9, "taker_buy_volume": 189.0, "taker_buy_quote": 7.66017}, {"ts": 1773148140000, "open": 0.04048, "high": 0.04048, "low": 0.04041, "close": 0.04041, "volume": 452.0, "quote_volume": 18.27617, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 6.2744}, {"ts": 1773148200000, "open": 0.04044, "high": 0.04047, "low": 0.04042, "close": 0.04047, "volume": 5786.0, "quote_volume": 233.90297, "trades": 6, "taker_buy_volume": 165.0, "taker_buy_quote": 6.67755}, {"ts": 1773148260000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 610.0, "quote_volume": 24.6867, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 24.6867}, {"ts": 1773148320000, "open": 0.04041, "high": 0.04045, "low": 0.0404, "close": 0.0404, "volume": 828.0, "quote_volume": 33.46429, "trades": 3, "taker_buy_volume": 197.0, "taker_buy_quote": 7.96865}, {"ts": 1773148380000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 926.0, "quote_volume": 37.4567, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 37.4567}, {"ts": 1773148440000, "open": 0.0404, "high": 0.04045, "low": 0.0404, "close": 0.04042, "volume": 714.0, "quote_volume": 28.85936, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0675}, {"ts": 1773148500000, "open": 0.04042, "high": 0.04047, "low": 0.04042, "close": 0.04047, "volume": 1242.0, "quote_volume": 50.24804, "trades": 4, "taker_buy_volume": 928.0, "taker_buy_quote": 37.55616}, {"ts": 1773148560000, "open": 0.0405, "high": 0.0405, "low": 0.04049, "close": 0.04049, "volume": 507.0, "quote_volume": 20.53198, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 20.53198}, {"ts": 1773148620000, "open": 0.04048, "high": 0.04048, "low": 0.04042, "close": 0.04042, "volume": 7153.0, "quote_volume": 289.29172, "trades": 7, "taker_buy_volume": 5166.0, "taker_buy_quote": 208.97718}, {"ts": 1773148680000, "open": 0.04045, "high": 0.04046, "low": 0.04045, "close": 0.04046, "volume": 498.0, "quote_volume": 20.14558, "trades": 2, "taker_buy_volume": 498.0, "taker_buy_quote": 20.14558}, {"ts": 1773148740000, "open": 0.04037, "high": 0.04041, "low": 0.04035, "close": 0.0404, "volume": 13453.0, "quote_volume": 543.15625, "trades": 17, "taker_buy_volume": 2700.0, "taker_buy_quote": 109.10375}, {"ts": 1773148800000, "open": 0.0404, "high": 0.04041, "low": 0.0404, "close": 0.04041, "volume": 4493.0, "quote_volume": 181.52899, "trades": 3, "taker_buy_volume": 4493.0, "taker_buy_quote": 181.52899}, {"ts": 1773148860000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 393.0, "quote_volume": 15.88506, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 15.88506}, {"ts": 1773148920000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 169.0, "quote_volume": 6.82929, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 6.82929}, {"ts": 1773148980000, "open": 0.04042, "high": 0.04045, "low": 0.04042, "close": 0.04045, "volume": 358.0, "quote_volume": 14.47564, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.47564}, {"ts": 1773149040000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 190.0, "quote_volume": 7.6912, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 7.6912}, {"ts": 1773149100000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 178.0, "quote_volume": 7.20722, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 7.20722}, {"ts": 1773149160000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 468.0, "quote_volume": 18.94464, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 18.94464}, {"ts": 1773149220000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 168.0, "quote_volume": 6.80064, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 6.80064}, {"ts": 1773149280000, "open": 0.04043, "high": 0.04043, "low": 0.04042, "close": 0.04043, "volume": 6002.0, "quote_volume": 242.63448, "trades": 7, "taker_buy_volume": 5213.0, "taker_buy_quote": 210.73784}, {"ts": 1773149340000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 171.0, "quote_volume": 6.91182, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 6.91182}, {"ts": 1773149400000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 221.0, "quote_volume": 8.93282, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 8.93282}, {"ts": 1773149460000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 180.0, "quote_volume": 7.2756, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.2756}, {"ts": 1773149520000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 171.0, "quote_volume": 6.91182, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 6.91182}, {"ts": 1773149580000, "open": 0.04041, "high": 0.04041, "low": 0.04026, "close": 0.04026, "volume": 45912.0, "quote_volume": 1848.9565, "trades": 15, "taker_buy_volume": 2185.0, "taker_buy_quote": 88.05225}, {"ts": 1773149640000, "open": 0.0403, "high": 0.04031, "low": 0.0402, "close": 0.0402, "volume": 37739.0, "quote_volume": 1518.88471, "trades": 13, "taker_buy_volume": 3495.0, "taker_buy_quote": 140.85058}, {"ts": 1773149700000, "open": 0.04021, "high": 0.04021, "low": 0.04014, "close": 0.04014, "volume": 1761.0, "quote_volume": 70.72951, "trades": 4, "taker_buy_volume": 710.0, "taker_buy_quote": 28.52135}, {"ts": 1773149760000, "open": 0.04021, "high": 0.04021, "low": 0.04017, "close": 0.04017, "volume": 554.0, "quote_volume": 22.26302, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 22.26302}, {"ts": 1773149820000, "open": 0.04017, "high": 0.04017, "low": 0.04007, "close": 0.04014, "volume": 3617.0, "quote_volume": 145.03353, "trades": 8, "taker_buy_volume": 1812.0, "taker_buy_quote": 72.69704}, {"ts": 1773149880000, "open": 0.0401, "high": 0.04017, "low": 0.04008, "close": 0.04008, "volume": 12377.0, "quote_volume": 496.38226, "trades": 7, "taker_buy_volume": 9431.0, "taker_buy_quote": 378.30658}, {"ts": 1773149940000, "open": 0.0401, "high": 0.04013, "low": 0.0401, "close": 0.04013, "volume": 3345.0, "quote_volume": 134.16975, "trades": 4, "taker_buy_volume": 3345.0, "taker_buy_quote": 134.16975}, {"ts": 1773150000000, "open": 0.04012, "high": 0.04022, "low": 0.04012, "close": 0.04022, "volume": 1859.0, "quote_volume": 74.62982, "trades": 4, "taker_buy_volume": 1859.0, "taker_buy_quote": 74.62982}, {"ts": 1773150060000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 353.0, "quote_volume": 14.20472, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 14.20472}, {"ts": 1773150120000, "open": 0.04023, "high": 0.04026, "low": 0.04023, "close": 0.04026, "volume": 335.0, "quote_volume": 13.482, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 13.482}, {"ts": 1773150180000, "open": 0.04017, "high": 0.0402, "low": 0.04015, "close": 0.04015, "volume": 6288.0, "quote_volume": 252.54235, "trades": 5, "taker_buy_volume": 407.0, "taker_buy_quote": 16.3614}, {"ts": 1773150240000, "open": 0.04023, "high": 0.04026, "low": 0.04023, "close": 0.04026, "volume": 322.0, "quote_volume": 12.95922, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 12.95922}, {"ts": 1773150300000, "open": 0.04026, "high": 0.04026, "low": 0.0402, "close": 0.0402, "volume": 5372.0, "quote_volume": 215.9763, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 14.6949}, {"ts": 1773150360000, "open": 0.04026, "high": 0.04033, "low": 0.04026, "close": 0.04033, "volume": 3647.0, "quote_volume": 146.85187, "trades": 4, "taker_buy_volume": 3647.0, "taker_buy_quote": 146.85187}, {"ts": 1773150420000, "open": 0.04039, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 11277.0, "quote_volume": 454.70706, "trades": 8, "taker_buy_volume": 355.0, "taker_buy_quote": 14.33999}, {"ts": 1773150480000, "open": 0.04034, "high": 0.04039, "low": 0.04034, "close": 0.04039, "volume": 318.0, "quote_volume": 12.83617, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 12.83617}, {"ts": 1773150540000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 361.0, "quote_volume": 14.58079, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 14.58079}, {"ts": 1773150600000, "open": 0.0404, "high": 0.0404, "low": 0.04037, "close": 0.04037, "volume": 356.0, "quote_volume": 14.37751, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 14.37751}, {"ts": 1773150660000, "open": 0.04038, "high": 0.04039, "low": 0.04038, "close": 0.04039, "volume": 367.0, "quote_volume": 14.8214, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 14.8214}, {"ts": 1773150720000, "open": 0.04038, "high": 0.04039, "low": 0.04038, "close": 0.04039, "volume": 976.0, "quote_volume": 39.41747, "trades": 4, "taker_buy_volume": 976.0, "taker_buy_quote": 39.41747}, {"ts": 1773150780000, "open": 0.04039, "high": 0.04039, "low": 0.04038, "close": 0.04038, "volume": 361.0, "quote_volume": 14.57918, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 14.57918}, {"ts": 1773150840000, "open": 0.04039, "high": 0.04039, "low": 0.04034, "close": 0.04037, "volume": 859.0, "quote_volume": 34.67984, "trades": 4, "taker_buy_volume": 684.0, "taker_buy_quote": 27.62034}, {"ts": 1773150900000, "open": 0.04037, "high": 0.04037, "low": 0.04026, "close": 0.04035, "volume": 13242.0, "quote_volume": 533.63761, "trades": 21, "taker_buy_volume": 637.0, "taker_buy_quote": 25.71225}, {"ts": 1773150960000, "open": 0.04033, "high": 0.04037, "low": 0.04032, "close": 0.04036, "volume": 6876.0, "quote_volume": 277.30923, "trades": 8, "taker_buy_volume": 927.0, "taker_buy_quote": 37.41535}, {"ts": 1773151020000, "open": 0.04036, "high": 0.04036, "low": 0.04027, "close": 0.04027, "volume": 11909.0, "quote_volume": 479.91796, "trades": 8, "taker_buy_volume": 797.0, "taker_buy_quote": 32.13982}, {"ts": 1773151080000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 417.0, "quote_volume": 16.80093, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 16.80093}, {"ts": 1773151140000, "open": 0.04025, "high": 0.04028, "low": 0.04025, "close": 0.04028, "volume": 3383.0, "quote_volume": 136.19599, "trades": 6, "taker_buy_volume": 1008.0, "taker_buy_quote": 40.60224}, {"ts": 1773151200000, "open": 0.04028, "high": 0.04028, "low": 0.04024, "close": 0.04028, "volume": 2853.0, "quote_volume": 114.8362, "trades": 4, "taker_buy_volume": 787.0, "taker_buy_quote": 31.70036}, {"ts": 1773151260000, "open": 0.04023, "high": 0.04025, "low": 0.04007, "close": 0.04019, "volume": 28470.0, "quote_volume": 1143.84106, "trades": 33, "taker_buy_volume": 11729.0, "taker_buy_quote": 471.38028}, {"ts": 1773151320000, "open": 0.04019, "high": 0.04029, "low": 0.04019, "close": 0.04029, "volume": 4528.0, "quote_volume": 182.28329, "trades": 5, "taker_buy_volume": 4528.0, "taker_buy_quote": 182.28329}, {"ts": 1773151380000, "open": 0.04034, "high": 0.04034, "low": 0.0403, "close": 0.0403, "volume": 1453.0, "quote_volume": 58.60398, "trades": 4, "taker_buy_volume": 1453.0, "taker_buy_quote": 58.60398}, {"ts": 1773151440000, "open": 0.0403, "high": 0.04038, "low": 0.0403, "close": 0.04038, "volume": 767.0, "quote_volume": 30.94818, "trades": 3, "taker_buy_volume": 767.0, "taker_buy_quote": 30.94818}, {"ts": 1773151500000, "open": 0.04041, "high": 0.04042, "low": 0.04035, "close": 0.04035, "volume": 3793.0, "quote_volume": 153.10425, "trades": 6, "taker_buy_volume": 866.0, "taker_buy_quote": 34.9998}, {"ts": 1773151560000, "open": 0.04032, "high": 0.04033, "low": 0.04029, "close": 0.04033, "volume": 8287.0, "quote_volume": 334.00899, "trades": 7, "taker_buy_volume": 557.0, "taker_buy_quote": 22.45957}, {"ts": 1773151620000, "open": 0.04029, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 4454.0, "quote_volume": 179.18571, "trades": 5, "taker_buy_volume": 752.0, "taker_buy_quote": 30.29646}, {"ts": 1773151680000, "open": 0.04021, "high": 0.04022, "low": 0.04021, "close": 0.04021, "volume": 673.0, "quote_volume": 27.06335, "trades": 3, "taker_buy_volume": 673.0, "taker_buy_quote": 27.06335}, {"ts": 1773151740000, "open": 0.04019, "high": 0.04019, "low": 0.04008, "close": 0.04009, "volume": 6466.0, "quote_volume": 259.35752, "trades": 8, "taker_buy_volume": 3049.0, "taker_buy_quote": 122.22764}, {"ts": 1773151800000, "open": 0.04018, "high": 0.04018, "low": 0.04011, "close": 0.04011, "volume": 1174.0, "quote_volume": 47.15657, "trades": 5, "taker_buy_volume": 1044.0, "taker_buy_quote": 41.94227}, {"ts": 1773151860000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 417.0, "quote_volume": 16.71753, "trades": 2, "taker_buy_volume": 417.0, "taker_buy_quote": 16.71753}, {"ts": 1773151920000, "open": 0.04009, "high": 0.0402, "low": 0.04009, "close": 0.0402, "volume": 1218.0, "quote_volume": 48.91872, "trades": 5, "taker_buy_volume": 1218.0, "taker_buy_quote": 48.91872}, {"ts": 1773151980000, "open": 0.04018, "high": 0.04018, "low": 0.04015, "close": 0.04015, "volume": 594.0, "quote_volume": 23.85639, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 23.85639}, {"ts": 1773152040000, "open": 0.04014, "high": 0.04016, "low": 0.04014, "close": 0.04016, "volume": 672.0, "quote_volume": 26.98334, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 26.98334}, {"ts": 1773152100000, "open": 0.04013, "high": 0.04015, "low": 0.04012, "close": 0.04012, "volume": 905.0, "quote_volume": 36.31955, "trades": 4, "taker_buy_volume": 905.0, "taker_buy_quote": 36.31955}, {"ts": 1773152160000, "open": 0.0401, "high": 0.04011, "low": 0.0401, "close": 0.04011, "volume": 367.0, "quote_volume": 14.71873, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 14.71873}, {"ts": 1773152220000, "open": 0.04018, "high": 0.04018, "low": 0.04017, "close": 0.04017, "volume": 423.0, "quote_volume": 16.99372, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 16.99372}, {"ts": 1773152280000, "open": 0.04022, "high": 0.04022, "low": 0.04018, "close": 0.04021, "volume": 940.0, "quote_volume": 37.79577, "trades": 4, "taker_buy_volume": 940.0, "taker_buy_quote": 37.79577}, {"ts": 1773152340000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 152.0, "quote_volume": 6.10888, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.10888}, {"ts": 1773152400000, "open": 0.04019, "high": 0.04022, "low": 0.04019, "close": 0.04022, "volume": 662.0, "quote_volume": 26.61517, "trades": 3, "taker_buy_volume": 662.0, "taker_buy_quote": 26.61517}, {"ts": 1773152460000, "open": 0.04024, "high": 0.04031, "low": 0.04024, "close": 0.04031, "volume": 19916.0, "quote_volume": 801.99846, "trades": 10, "taker_buy_volume": 19916.0, "taker_buy_quote": 801.99846}, {"ts": 1773152520000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 190.0, "quote_volume": 7.6608, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 7.6608}, {"ts": 1773152580000, "open": 0.04032, "high": 0.04035, "low": 0.04032, "close": 0.04035, "volume": 3105.0, "quote_volume": 125.23115, "trades": 6, "taker_buy_volume": 3105.0, "taker_buy_quote": 125.23115}, {"ts": 1773152640000, "open": 0.04037, "high": 0.04037, "low": 0.04036, "close": 0.04036, "volume": 319.0, "quote_volume": 12.87635, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 12.87635}, {"ts": 1773152700000, "open": 0.04037, "high": 0.04037, "low": 0.04036, "close": 0.04037, "volume": 716.0, "quote_volume": 28.90267, "trades": 4, "taker_buy_volume": 716.0, "taker_buy_quote": 28.90267}, {"ts": 1773152760000, "open": 0.04034, "high": 0.04043, "low": 0.04034, "close": 0.04043, "volume": 448.0, "quote_volume": 18.0887, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 7.35826}, {"ts": 1773152820000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 429.0, "quote_volume": 17.33589, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 17.33589}, {"ts": 1773152880000, "open": 0.04036, "high": 0.04041, "low": 0.04036, "close": 0.04041, "volume": 5573.0, "quote_volume": 224.96088, "trades": 5, "taker_buy_volume": 217.0, "taker_buy_quote": 8.76897}, {"ts": 1773152940000, "open": 0.04042, "high": 0.04042, "low": 0.04036, "close": 0.04036, "volume": 4482.0, "quote_volume": 180.91602, "trades": 5, "taker_buy_volume": 392.0, "taker_buy_quote": 15.84362}, {"ts": 1773153000000, "open": 0.04042, "high": 0.04042, "low": 0.04034, "close": 0.04034, "volume": 11246.0, "quote_volume": 453.96312, "trades": 10, "taker_buy_volume": 157.0, "taker_buy_quote": 6.34594}, {"ts": 1773153060000, "open": 0.04041, "high": 0.04041, "low": 0.04034, "close": 0.04034, "volume": 537.0, "quote_volume": 21.69016, "trades": 3, "taker_buy_volume": 394.0, "taker_buy_quote": 15.92154}, {"ts": 1773153120000, "open": 0.04036, "high": 0.04039, "low": 0.04036, "close": 0.04039, "volume": 578.0, "quote_volume": 23.33462, "trades": 3, "taker_buy_volume": 578.0, "taker_buy_quote": 23.33462}, {"ts": 1773153180000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 210.0, "quote_volume": 8.4819, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 8.4819}, {"ts": 1773153240000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 340.0, "quote_volume": 13.7496, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 13.7496}, {"ts": 1773153300000, "open": 0.04045, "high": 0.04045, "low": 0.04041, "close": 0.04041, "volume": 1663.0, "quote_volume": 67.20855, "trades": 5, "taker_buy_volume": 1663.0, "taker_buy_quote": 67.20855}, {"ts": 1773153360000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 204.0, "quote_volume": 8.2518, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 8.2518}, {"ts": 1773153420000, "open": 0.04036, "high": 0.04042, "low": 0.04036, "close": 0.04042, "volume": 3902.0, "quote_volume": 157.51013, "trades": 8, "taker_buy_volume": 175.0, "taker_buy_quote": 7.0735}, {"ts": 1773153480000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 374.0, "quote_volume": 15.11708, "trades": 2, "taker_buy_volume": 374.0, "taker_buy_quote": 15.11708}, {"ts": 1773153540000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 384.0, "quote_volume": 15.52896, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 15.52896}, {"ts": 1773153600000, "open": 0.0405, "high": 0.04058, "low": 0.0405, "close": 0.0405, "volume": 6778.0, "quote_volume": 274.52851, "trades": 5, "taker_buy_volume": 6129.0, "taker_buy_quote": 248.23978}, {"ts": 1773153660000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 354.0, "quote_volume": 14.35824, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 14.35824}, {"ts": 1773153720000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 329.0, "quote_volume": 13.35082, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 13.35082}, {"ts": 1773153780000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 372.0, "quote_volume": 15.09576, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 15.09576}, {"ts": 1773153840000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 336.0, "quote_volume": 13.63488, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 13.63488}, {"ts": 1773153900000, "open": 0.04058, "high": 0.04066, "low": 0.04058, "close": 0.04066, "volume": 3410.0, "quote_volume": 138.44481, "trades": 5, "taker_buy_volume": 3410.0, "taker_buy_quote": 138.44481}, {"ts": 1773153960000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 206.0, "quote_volume": 8.36772, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 8.36772}, {"ts": 1773154020000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 201.0, "quote_volume": 8.18271, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.18271}, {"ts": 1773154080000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 214.0, "quote_volume": 8.70766, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.70766}, {"ts": 1773154140000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 157.0, "quote_volume": 6.38676, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 6.38676}, {"ts": 1773154200000, "open": 0.04071, "high": 0.04071, "low": 0.0407, "close": 0.0407, "volume": 363.0, "quote_volume": 14.77587, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 14.77587}, {"ts": 1773154260000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 166.0, "quote_volume": 6.75288, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.75288}, {"ts": 1773154320000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 174.0, "quote_volume": 7.08354, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 7.08354}, {"ts": 1773154380000, "open": 0.04064, "high": 0.04072, "low": 0.04062, "close": 0.04072, "volume": 2971.0, "quote_volume": 120.73726, "trades": 7, "taker_buy_volume": 436.0, "taker_buy_quote": 17.75228}, {"ts": 1773154440000, "open": 0.04073, "high": 0.04078, "low": 0.04073, "close": 0.04078, "volume": 1696.0, "quote_volume": 69.08868, "trades": 2, "taker_buy_volume": 212.0, "taker_buy_quote": 8.64536}, {"ts": 1773154500000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 168.0, "quote_volume": 6.84936, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 6.84936}, {"ts": 1773154560000, "open": 0.04078, "high": 0.04091, "low": 0.04078, "close": 0.04091, "volume": 27548.0, "quote_volume": 1124.98518, "trades": 17, "taker_buy_volume": 27548.0, "taker_buy_quote": 1124.98518}, {"ts": 1773154620000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 212.0, "quote_volume": 8.6814, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 8.6814}, {"ts": 1773154680000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 523.0, "quote_volume": 21.41685, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 21.41685}, {"ts": 1773154740000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 214.0, "quote_volume": 8.7633, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.7633}, {"ts": 1773154800000, "open": 0.04099, "high": 0.04099, "low": 0.04088, "close": 0.04098, "volume": 8938.0, "quote_volume": 365.67937, "trades": 23, "taker_buy_volume": 546.0, "taker_buy_quote": 22.3696}, {"ts": 1773154860000, "open": 0.04095, "high": 0.04104, "low": 0.04091, "close": 0.041, "volume": 55514.0, "quote_volume": 2276.36256, "trades": 18, "taker_buy_volume": 55266.0, "taker_buy_quote": 2266.21688}, {"ts": 1773154920000, "open": 0.04097, "high": 0.04101, "low": 0.04096, "close": 0.04096, "volume": 15561.0, "quote_volume": 637.59664, "trades": 13, "taker_buy_volume": 1587.0, "taker_buy_quote": 65.08287}, {"ts": 1773154980000, "open": 0.04093, "high": 0.04093, "low": 0.04085, "close": 0.04089, "volume": 9197.0, "quote_volume": 376.07609, "trades": 20, "taker_buy_volume": 1100.0, "taker_buy_quote": 44.9973}, {"ts": 1773155040000, "open": 0.04087, "high": 0.04097, "low": 0.04087, "close": 0.04097, "volume": 17348.0, "quote_volume": 710.41611, "trades": 20, "taker_buy_volume": 7653.0, "taker_buy_quote": 313.44977}, {"ts": 1773155100000, "open": 0.04103, "high": 0.04103, "low": 0.04083, "close": 0.04083, "volume": 8597.0, "quote_volume": 351.25244, "trades": 8, "taker_buy_volume": 1035.0, "taker_buy_quote": 42.38256}, {"ts": 1773155160000, "open": 0.04085, "high": 0.04085, "low": 0.04073, "close": 0.04077, "volume": 16405.0, "quote_volume": 668.71261, "trades": 14, "taker_buy_volume": 868.0, "taker_buy_quote": 35.43212}, {"ts": 1773155220000, "open": 0.04074, "high": 0.0408, "low": 0.04074, "close": 0.04078, "volume": 2673.0, "quote_volume": 108.92634, "trades": 7, "taker_buy_volume": 486.0, "taker_buy_quote": 19.82304}, {"ts": 1773155280000, "open": 0.04074, "high": 0.04081, "low": 0.04074, "close": 0.04081, "volume": 2492.0, "quote_volume": 101.56273, "trades": 7, "taker_buy_volume": 464.0, "taker_buy_quote": 18.93361}, {"ts": 1773155340000, "open": 0.04074, "high": 0.04079, "low": 0.0407, "close": 0.04073, "volume": 15469.0, "quote_volume": 629.98631, "trades": 25, "taker_buy_volume": 442.0, "taker_buy_quote": 18.01862}, {"ts": 1773155400000, "open": 0.04072, "high": 0.04079, "low": 0.04072, "close": 0.04079, "volume": 379.0, "quote_volume": 15.44702, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 15.44702}, {"ts": 1773155460000, "open": 0.04079, "high": 0.04079, "low": 0.04073, "close": 0.04077, "volume": 755.0, "quote_volume": 30.77921, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 22.67394}, {"ts": 1773155520000, "open": 0.04078, "high": 0.04078, "low": 0.04077, "close": 0.04077, "volume": 434.0, "quote_volume": 17.69612, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 17.69612}, {"ts": 1773155580000, "open": 0.04073, "high": 0.04078, "low": 0.04073, "close": 0.04078, "volume": 530.0, "quote_volume": 21.6059, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 21.6059}, {"ts": 1773155640000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 210.0, "quote_volume": 8.5659, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 8.5659}, {"ts": 1773155700000, "open": 0.04074, "high": 0.04074, "low": 0.04065, "close": 0.04065, "volume": 5971.0, "quote_volume": 242.80997, "trades": 6, "taker_buy_volume": 414.0, "taker_buy_quote": 16.85886}, {"ts": 1773155760000, "open": 0.04069, "high": 0.04069, "low": 0.04055, "close": 0.04059, "volume": 57655.0, "quote_volume": 2339.54936, "trades": 20, "taker_buy_volume": 1025.0, "taker_buy_quote": 41.70725}, {"ts": 1773155820000, "open": 0.04067, "high": 0.04076, "low": 0.04067, "close": 0.04076, "volume": 9040.0, "quote_volume": 367.86359, "trades": 7, "taker_buy_volume": 9040.0, "taker_buy_quote": 367.86359}, {"ts": 1773155880000, "open": 0.04074, "high": 0.04075, "low": 0.04064, "close": 0.04064, "volume": 6762.0, "quote_volume": 275.41361, "trades": 6, "taker_buy_volume": 5806.0, "taker_buy_quote": 236.56177}, {"ts": 1773155940000, "open": 0.04071, "high": 0.04072, "low": 0.04071, "close": 0.04072, "volume": 1059.0, "quote_volume": 43.11764, "trades": 3, "taker_buy_volume": 1059.0, "taker_buy_quote": 43.11764}, {"ts": 1773156000000, "open": 0.04078, "high": 0.04078, "low": 0.04076, "close": 0.04076, "volume": 1051.0, "quote_volume": 42.84764, "trades": 3, "taker_buy_volume": 1051.0, "taker_buy_quote": 42.84764}, {"ts": 1773156060000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 239.0, "quote_volume": 9.73208, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.73208}, {"ts": 1773156120000, "open": 0.04072, "high": 0.04072, "low": 0.04063, "close": 0.04069, "volume": 20054.0, "quote_volume": 815.43672, "trades": 9, "taker_buy_volume": 19701.0, "taker_buy_quote": 801.0908}, {"ts": 1773156180000, "open": 0.0407, "high": 0.04074, "low": 0.0407, "close": 0.04074, "volume": 3236.0, "quote_volume": 131.71916, "trades": 3, "taker_buy_volume": 3236.0, "taker_buy_quote": 131.71916}, {"ts": 1773156240000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 999.0, "quote_volume": 40.69926, "trades": 3, "taker_buy_volume": 999.0, "taker_buy_quote": 40.69926}, {"ts": 1773156300000, "open": 0.04066, "high": 0.04075, "low": 0.04066, "close": 0.04073, "volume": 15021.0, "quote_volume": 611.20156, "trades": 14, "taker_buy_volume": 5131.0, "taker_buy_quote": 208.99887}, {"ts": 1773156360000, "open": 0.0408, "high": 0.0408, "low": 0.04066, "close": 0.04066, "volume": 6908.0, "quote_volume": 281.00605, "trades": 8, "taker_buy_volume": 1552.0, "taker_buy_quote": 63.2215}, {"ts": 1773156420000, "open": 0.04069, "high": 0.04071, "low": 0.04069, "close": 0.04071, "volume": 608.0, "quote_volume": 24.74722, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 24.74722}, {"ts": 1773156480000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 1053.0, "quote_volume": 42.88869, "trades": 3, "taker_buy_volume": 1053.0, "taker_buy_quote": 42.88869}, {"ts": 1773156540000, "open": 0.04073, "high": 0.04077, "low": 0.0407, "close": 0.04071, "volume": 3560.0, "quote_volume": 144.95667, "trades": 13, "taker_buy_volume": 1325.0, "taker_buy_quote": 53.97481}, {"ts": 1773156600000, "open": 0.04078, "high": 0.04079, "low": 0.04078, "close": 0.04079, "volume": 456.0, "quote_volume": 18.59826, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 18.59826}, {"ts": 1773156660000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 861.0, "quote_volume": 35.12019, "trades": 3, "taker_buy_volume": 861.0, "taker_buy_quote": 35.12019}, {"ts": 1773156720000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 697.0, "quote_volume": 28.43063, "trades": 3, "taker_buy_volume": 697.0, "taker_buy_quote": 28.43063}, {"ts": 1773156780000, "open": 0.04079, "high": 0.04083, "low": 0.04079, "close": 0.04083, "volume": 3229.0, "quote_volume": 131.82987, "trades": 5, "taker_buy_volume": 3229.0, "taker_buy_quote": 131.82987}, {"ts": 1773156840000, "open": 0.04083, "high": 0.04083, "low": 0.04061, "close": 0.04061, "volume": 19806.0, "quote_volume": 804.94349, "trades": 12, "taker_buy_volume": 935.0, "taker_buy_quote": 38.14985}, {"ts": 1773156900000, "open": 0.04067, "high": 0.04074, "low": 0.04067, "close": 0.04074, "volume": 31559.0, "quote_volume": 1284.99043, "trades": 9, "taker_buy_volume": 31559.0, "taker_buy_quote": 1284.99043}, {"ts": 1773156960000, "open": 0.04081, "high": 0.04084, "low": 0.04075, "close": 0.04084, "volume": 1637.0, "quote_volume": 66.81371, "trades": 6, "taker_buy_volume": 1442.0, "taker_buy_quote": 58.86746}, {"ts": 1773157020000, "open": 0.04084, "high": 0.04086, "low": 0.04077, "close": 0.0408, "volume": 4853.0, "quote_volume": 197.92227, "trades": 5, "taker_buy_volume": 775.0, "taker_buy_quote": 31.64182}, {"ts": 1773157080000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 3504.0, "quote_volume": 142.64784, "trades": 4, "taker_buy_volume": 1129.0, "taker_buy_quote": 45.96159}, {"ts": 1773157140000, "open": 0.04072, "high": 0.04075, "low": 0.04071, "close": 0.04071, "volume": 1164.0, "quote_volume": 47.4045, "trades": 4, "taker_buy_volume": 1164.0, "taker_buy_quote": 47.4045}, {"ts": 1773157200000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 233.0, "quote_volume": 9.4831, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.4831}, {"ts": 1773157260000, "open": 0.04067, "high": 0.04067, "low": 0.04062, "close": 0.04064, "volume": 2086.0, "quote_volume": 84.80536, "trades": 7, "taker_buy_volume": 1190.0, "taker_buy_quote": 48.3973}, {"ts": 1773157320000, "open": 0.04068, "high": 0.04071, "low": 0.04068, "close": 0.04071, "volume": 23561.0, "quote_volume": 958.50147, "trades": 5, "taker_buy_volume": 23561.0, "taker_buy_quote": 958.50147}, {"ts": 1773157380000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 879.0, "quote_volume": 35.8632, "trades": 4, "taker_buy_volume": 879.0, "taker_buy_quote": 35.8632}, {"ts": 1773157440000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1029.0, "quote_volume": 41.9832, "trades": 4, "taker_buy_volume": 1029.0, "taker_buy_quote": 41.9832}, {"ts": 1773157500000, "open": 0.04072, "high": 0.04072, "low": 0.04071, "close": 0.04071, "volume": 6758.0, "quote_volume": 275.13072, "trades": 6, "taker_buy_volume": 4383.0, "taker_buy_quote": 178.44447}, {"ts": 1773157560000, "open": 0.0408, "high": 0.0408, "low": 0.04068, "close": 0.04068, "volume": 11016.0, "quote_volume": 448.45356, "trades": 26, "taker_buy_volume": 1015.0, "taker_buy_quote": 41.412}, {"ts": 1773157620000, "open": 0.04072, "high": 0.04074, "low": 0.04072, "close": 0.04074, "volume": 790.0, "quote_volume": 32.18008, "trades": 3, "taker_buy_volume": 790.0, "taker_buy_quote": 32.18008}, {"ts": 1773157680000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 427.0, "quote_volume": 17.39171, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 17.39171}, {"ts": 1773157740000, "open": 0.04073, "high": 0.0408, "low": 0.04073, "close": 0.04078, "volume": 1381.0, "quote_volume": 56.2859, "trades": 6, "taker_buy_volume": 1381.0, "taker_buy_quote": 56.2859}, {"ts": 1773157800000, "open": 0.04078, "high": 0.04078, "low": 0.04073, "close": 0.04077, "volume": 5489.0, "quote_volume": 223.59776, "trades": 6, "taker_buy_volume": 1064.0, "taker_buy_quote": 43.36751}, {"ts": 1773157860000, "open": 0.04071, "high": 0.04077, "low": 0.04071, "close": 0.04072, "volume": 2937.0, "quote_volume": 119.57873, "trades": 4, "taker_buy_volume": 904.0, "taker_buy_quote": 36.8153}, {"ts": 1773157920000, "open": 0.04072, "high": 0.04072, "low": 0.04067, "close": 0.04072, "volume": 4136.0, "quote_volume": 168.25702, "trades": 6, "taker_buy_volume": 918.0, "taker_buy_quote": 37.38096}, {"ts": 1773157980000, "open": 0.04072, "high": 0.04072, "low": 0.04066, "close": 0.04069, "volume": 5024.0, "quote_volume": 204.34408, "trades": 5, "taker_buy_volume": 555.0, "taker_buy_quote": 22.59342}, {"ts": 1773158040000, "open": 0.04065, "high": 0.04072, "low": 0.04065, "close": 0.0407, "volume": 1601.0, "quote_volume": 65.10733, "trades": 3, "taker_buy_volume": 452.0, "taker_buy_quote": 18.40048}, {"ts": 1773158100000, "open": 0.0407, "high": 0.04072, "low": 0.0407, "close": 0.04072, "volume": 1226.0, "quote_volume": 49.91172, "trades": 5, "taker_buy_volume": 1226.0, "taker_buy_quote": 49.91172}, {"ts": 1773158160000, "open": 0.04072, "high": 0.04079, "low": 0.04072, "close": 0.04079, "volume": 661.0, "quote_volume": 26.92684, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 26.92684}, {"ts": 1773158220000, "open": 0.04081, "high": 0.04083, "low": 0.04079, "close": 0.04083, "volume": 2326.0, "quote_volume": 94.88732, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 13.26653}, {"ts": 1773158280000, "open": 0.04083, "high": 0.04085, "low": 0.04078, "close": 0.04085, "volume": 5207.0, "quote_volume": 212.4048, "trades": 7, "taker_buy_volume": 1084.0, "taker_buy_quote": 44.2581}, {"ts": 1773158340000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 410.0, "quote_volume": 16.7485, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 16.7485}, {"ts": 1773158400000, "open": 0.04081, "high": 0.04091, "low": 0.04081, "close": 0.04091, "volume": 13875.0, "quote_volume": 566.93103, "trades": 11, "taker_buy_volume": 8616.0, "taker_buy_quote": 352.16434}, {"ts": 1773158460000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.04082, "volume": 1345.0, "quote_volume": 54.95328, "trades": 5, "taker_buy_volume": 1113.0, "taker_buy_quote": 45.48768}, {"ts": 1773158520000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 264.0, "quote_volume": 10.77648, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 10.77648}, {"ts": 1773158580000, "open": 0.04082, "high": 0.04082, "low": 0.04081, "close": 0.04081, "volume": 1192.0, "quote_volume": 48.65071, "trades": 5, "taker_buy_volume": 1192.0, "taker_buy_quote": 48.65071}, {"ts": 1773158640000, "open": 0.04081, "high": 0.04081, "low": 0.04074, "close": 0.04074, "volume": 720.0, "quote_volume": 29.36752, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 29.36752}, {"ts": 1773158700000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 453.0, "quote_volume": 18.45069, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 18.45069}, {"ts": 1773158760000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 966.0, "quote_volume": 39.33552, "trades": 4, "taker_buy_volume": 966.0, "taker_buy_quote": 39.33552}, {"ts": 1773158820000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 422.0, "quote_volume": 17.18384, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 17.18384}, {"ts": 1773158880000, "open": 0.04072, "high": 0.04081, "low": 0.04072, "close": 0.04081, "volume": 1086.0, "quote_volume": 44.26922, "trades": 4, "taker_buy_volume": 1086.0, "taker_buy_quote": 44.26922}, {"ts": 1773158940000, "open": 0.04082, "high": 0.04084, "low": 0.04082, "close": 0.04084, "volume": 736.0, "quote_volume": 30.04768, "trades": 3, "taker_buy_volume": 736.0, "taker_buy_quote": 30.04768}, {"ts": 1773159000000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 779.0, "quote_volume": 31.82994, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 31.82994}, {"ts": 1773159060000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 663.0, "quote_volume": 27.07692, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 27.07692}, {"ts": 1773159120000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 394.0, "quote_volume": 16.08702, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 16.08702}, {"ts": 1773159180000, "open": 0.04082, "high": 0.04082, "low": 0.04074, "close": 0.04074, "volume": 1019.0, "quote_volume": 41.5675, "trades": 4, "taker_buy_volume": 1019.0, "taker_buy_quote": 41.5675}, {"ts": 1773159240000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 195.0, "quote_volume": 7.9521, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 7.9521}, {"ts": 1773159300000, "open": 0.04078, "high": 0.04082, "low": 0.04078, "close": 0.04082, "volume": 1032.0, "quote_volume": 42.10988, "trades": 4, "taker_buy_volume": 1032.0, "taker_buy_quote": 42.10988}, {"ts": 1773159360000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 337.0, "quote_volume": 13.75634, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 13.75634}, {"ts": 1773159420000, "open": 0.04087, "high": 0.04091, "low": 0.04087, "close": 0.04091, "volume": 1042.0, "quote_volume": 42.61279, "trades": 4, "taker_buy_volume": 1042.0, "taker_buy_quote": 42.61279}, {"ts": 1773159480000, "open": 0.04089, "high": 0.0409, "low": 0.04089, "close": 0.0409, "volume": 9185.0, "quote_volume": 375.64275, "trades": 7, "taker_buy_volume": 5663.0, "taker_buy_quote": 231.59295}, {"ts": 1773159540000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 652.0, "quote_volume": 26.67332, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 26.67332}, {"ts": 1773159600000, "open": 0.0409, "high": 0.04094, "low": 0.0409, "close": 0.04094, "volume": 1018.0, "quote_volume": 41.66644, "trades": 4, "taker_buy_volume": 1018.0, "taker_buy_quote": 41.66644}, {"ts": 1773159660000, "open": 0.04096, "high": 0.041, "low": 0.04084, "close": 0.04084, "volume": 7367.0, "quote_volume": 301.22877, "trades": 5, "taker_buy_volume": 2767.0, "taker_buy_quote": 113.34102}, {"ts": 1773159720000, "open": 0.04091, "high": 0.04095, "low": 0.04091, "close": 0.04095, "volume": 1028.0, "quote_volume": 42.0809, "trades": 4, "taker_buy_volume": 1028.0, "taker_buy_quote": 42.0809}, {"ts": 1773159780000, "open": 0.04095, "high": 0.04097, "low": 0.04095, "close": 0.04097, "volume": 384.0, "quote_volume": 15.72904, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 15.72904}, {"ts": 1773159840000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 1036.0, "quote_volume": 42.44492, "trades": 4, "taker_buy_volume": 1036.0, "taker_buy_quote": 42.44492}, {"ts": 1773159900000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 405.0, "quote_volume": 16.59285, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 16.59285}, {"ts": 1773159960000, "open": 0.04102, "high": 0.04102, "low": 0.04101, "close": 0.04101, "volume": 1273.0, "quote_volume": 52.21028, "trades": 5, "taker_buy_volume": 1273.0, "taker_buy_quote": 52.21028}, {"ts": 1773160020000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 688.0, "quote_volume": 28.21488, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 28.21488}, {"ts": 1773160080000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 1081.0, "quote_volume": 44.33181, "trades": 3, "taker_buy_volume": 1081.0, "taker_buy_quote": 44.33181}, {"ts": 1773160140000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 982.0, "quote_volume": 40.27182, "trades": 4, "taker_buy_volume": 982.0, "taker_buy_quote": 40.27182}, {"ts": 1773160200000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 334.0, "quote_volume": 13.69734, "trades": 2, "taker_buy_volume": 334.0, "taker_buy_quote": 13.69734}, {"ts": 1773160260000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 962.0, "quote_volume": 39.45162, "trades": 4, "taker_buy_volume": 962.0, "taker_buy_quote": 39.45162}, {"ts": 1773160320000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 184.0, "quote_volume": 7.54584, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.54584}, {"ts": 1773160380000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 533.0, "quote_volume": 21.87965, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 21.87965}, {"ts": 1773160440000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 507.0, "quote_volume": 20.81235, "trades": 2, "taker_buy_volume": 507.0, "taker_buy_quote": 20.81235}, {"ts": 1773160500000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 209.0, "quote_volume": 8.57945, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 8.57945}, {"ts": 1773160560000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 766.0, "quote_volume": 31.4443, "trades": 3, "taker_buy_volume": 766.0, "taker_buy_quote": 31.4443}, {"ts": 1773160620000, "open": 0.04105, "high": 0.04105, "low": 0.04099, "close": 0.04099, "volume": 508.0, "quote_volume": 20.84068, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 20.84068}, {"ts": 1773160680000, "open": 0.04099, "high": 0.04101, "low": 0.04099, "close": 0.04101, "volume": 1968.0, "quote_volume": 80.67178, "trades": 3, "taker_buy_volume": 1968.0, "taker_buy_quote": 80.67178}, {"ts": 1773160740000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 900.0, "quote_volume": 36.909, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 36.909}, {"ts": 1773160800000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 636.0, "quote_volume": 26.08236, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 26.08236}, {"ts": 1773160860000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 626.0, "quote_volume": 25.67226, "trades": 3, "taker_buy_volume": 626.0, "taker_buy_quote": 25.67226}, {"ts": 1773160920000, "open": 0.04101, "high": 0.04106, "low": 0.04101, "close": 0.04106, "volume": 933.0, "quote_volume": 38.28399, "trades": 6, "taker_buy_volume": 933.0, "taker_buy_quote": 38.28399}, {"ts": 1773160980000, "open": 0.04106, "high": 0.04106, "low": 0.04102, "close": 0.04102, "volume": 943.0, "quote_volume": 38.6953, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 15.97022}, {"ts": 1773161040000, "open": 0.04107, "high": 0.04109, "low": 0.04107, "close": 0.04109, "volume": 787.0, "quote_volume": 32.33065, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 32.33065}, {"ts": 1773161100000, "open": 0.04104, "high": 0.04105, "low": 0.04099, "close": 0.04099, "volume": 1813.0, "quote_volume": 74.36314, "trades": 7, "taker_buy_volume": 192.0, "taker_buy_quote": 7.8816}, {"ts": 1773161160000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 754.0, "quote_volume": 30.93662, "trades": 3, "taker_buy_volume": 754.0, "taker_buy_quote": 30.93662}, {"ts": 1773161220000, "open": 0.04105, "high": 0.04105, "low": 0.04088, "close": 0.04095, "volume": 24831.0, "quote_volume": 1017.72918, "trades": 31, "taker_buy_volume": 12955.0, "taker_buy_quote": 531.74567}, {"ts": 1773161280000, "open": 0.04089, "high": 0.041, "low": 0.04089, "close": 0.04092, "volume": 741.0, "quote_volume": 30.33142, "trades": 3, "taker_buy_volume": 209.0, "taker_buy_quote": 8.569}, {"ts": 1773161340000, "open": 0.04102, "high": 0.04103, "low": 0.04102, "close": 0.04103, "volume": 1062.0, "quote_volume": 43.57056, "trades": 4, "taker_buy_volume": 1062.0, "taker_buy_quote": 43.57056}, {"ts": 1773161400000, "open": 0.04093, "high": 0.04105, "low": 0.04092, "close": 0.04096, "volume": 25579.0, "quote_volume": 1048.21662, "trades": 17, "taker_buy_volume": 11864.0, "taker_buy_quote": 486.88842}, {"ts": 1773161460000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 1332.0, "quote_volume": 54.63864, "trades": 5, "taker_buy_volume": 1332.0, "taker_buy_quote": 54.63864}, {"ts": 1773161520000, "open": 0.04102, "high": 0.04102, "low": 0.04096, "close": 0.04096, "volume": 740.0, "quote_volume": 30.33704, "trades": 3, "taker_buy_volume": 444.0, "taker_buy_quote": 18.21288}, {"ts": 1773161580000, "open": 0.04096, "high": 0.04104, "low": 0.04096, "close": 0.04098, "volume": 3370.0, "quote_volume": 138.13438, "trades": 5, "taker_buy_volume": 709.0, "taker_buy_quote": 29.0934}, {"ts": 1773161640000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 1127.0, "quote_volume": 46.25208, "trades": 5, "taker_buy_volume": 1127.0, "taker_buy_quote": 46.25208}, {"ts": 1773161700000, "open": 0.04097, "high": 0.04103, "low": 0.04096, "close": 0.04103, "volume": 1280.0, "quote_volume": 52.47821, "trades": 4, "taker_buy_volume": 659.0, "taker_buy_quote": 27.03877}, {"ts": 1773161760000, "open": 0.04103, "high": 0.04103, "low": 0.04091, "close": 0.04092, "volume": 9421.0, "quote_volume": 385.7214, "trades": 15, "taker_buy_volume": 1066.0, "taker_buy_quote": 43.71285}, {"ts": 1773161820000, "open": 0.04095, "high": 0.04095, "low": 0.04088, "close": 0.04088, "volume": 735.0, "quote_volume": 30.08012, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 19.4922}, {"ts": 1773161880000, "open": 0.04086, "high": 0.04095, "low": 0.04086, "close": 0.04086, "volume": 936.0, "quote_volume": 38.27511, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 13.71825}, {"ts": 1773161940000, "open": 0.04095, "high": 0.04095, "low": 0.04092, "close": 0.04095, "volume": 7693.0, "quote_volume": 314.95822, "trades": 14, "taker_buy_volume": 6147.0, "taker_buy_quote": 251.6959}, {"ts": 1773162000000, "open": 0.04093, "high": 0.04103, "low": 0.0409, "close": 0.04101, "volume": 14836.0, "quote_volume": 607.5522, "trades": 29, "taker_buy_volume": 7160.0, "taker_buy_quote": 293.50122}, {"ts": 1773162060000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 973.0, "quote_volume": 39.90273, "trades": 4, "taker_buy_volume": 973.0, "taker_buy_quote": 39.90273}, {"ts": 1773162120000, "open": 0.04101, "high": 0.04101, "low": 0.04094, "close": 0.04094, "volume": 1597.0, "quote_volume": 65.42962, "trades": 5, "taker_buy_volume": 692.0, "taker_buy_quote": 28.37892}, {"ts": 1773162180000, "open": 0.04094, "high": 0.041, "low": 0.04093, "close": 0.04099, "volume": 1487.0, "quote_volume": 60.91484, "trades": 5, "taker_buy_volume": 739.0, "taker_buy_quote": 30.29587}, {"ts": 1773162240000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 920.0, "quote_volume": 37.72, "trades": 4, "taker_buy_volume": 920.0, "taker_buy_quote": 37.72}, {"ts": 1773162300000, "open": 0.04092, "high": 0.041, "low": 0.04092, "close": 0.04096, "volume": 2655.0, "quote_volume": 108.74192, "trades": 5, "taker_buy_volume": 387.0, "taker_buy_quote": 15.867}, {"ts": 1773162360000, "open": 0.04096, "high": 0.041, "low": 0.04096, "close": 0.041, "volume": 1511.0, "quote_volume": 61.93058, "trades": 5, "taker_buy_volume": 1173.0, "taker_buy_quote": 48.0861}, {"ts": 1773162420000, "open": 0.04106, "high": 0.04106, "low": 0.04098, "close": 0.04098, "volume": 970.0, "quote_volume": 39.80188, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 26.31946}, {"ts": 1773162480000, "open": 0.04095, "high": 0.04101, "low": 0.04095, "close": 0.04101, "volume": 1012.0, "quote_volume": 41.48208, "trades": 4, "taker_buy_volume": 678.0, "taker_buy_quote": 27.80478}, {"ts": 1773162540000, "open": 0.04101, "high": 0.04101, "low": 0.04096, "close": 0.04096, "volume": 984.0, "quote_volume": 40.33779, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 27.18963}, {"ts": 1773162600000, "open": 0.04096, "high": 0.04101, "low": 0.04095, "close": 0.04095, "volume": 942.0, "quote_volume": 38.5983, "trades": 4, "taker_buy_volume": 351.0, "taker_buy_quote": 14.39451}, {"ts": 1773162660000, "open": 0.04101, "high": 0.04101, "low": 0.04097, "close": 0.041, "volume": 1312.0, "quote_volume": 53.78561, "trades": 5, "taker_buy_volume": 933.0, "taker_buy_quote": 38.25798}, {"ts": 1773162720000, "open": 0.041, "high": 0.041, "low": 0.04094, "close": 0.04094, "volume": 1849.0, "quote_volume": 75.73862, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 27.716}, {"ts": 1773162780000, "open": 0.04096, "high": 0.041, "low": 0.04091, "close": 0.04091, "volume": 924.0, "quote_volume": 37.84907, "trades": 4, "taker_buy_volume": 382.0, "taker_buy_quote": 15.662}, {"ts": 1773162840000, "open": 0.041, "high": 0.04101, "low": 0.041, "close": 0.04101, "volume": 933.0, "quote_volume": 38.25351, "trades": 4, "taker_buy_volume": 933.0, "taker_buy_quote": 38.25351}, {"ts": 1773162900000, "open": 0.041, "high": 0.041, "low": 0.04093, "close": 0.04093, "volume": 969.0, "quote_volume": 39.70555, "trades": 4, "taker_buy_volume": 634.0, "taker_buy_quote": 25.994}, {"ts": 1773162960000, "open": 0.04096, "high": 0.041, "low": 0.04096, "close": 0.041, "volume": 930.0, "quote_volume": 38.11652, "trades": 4, "taker_buy_volume": 593.0, "taker_buy_quote": 24.313}, {"ts": 1773163020000, "open": 0.041, "high": 0.041, "low": 0.04089, "close": 0.04093, "volume": 2676.0, "quote_volume": 109.48965, "trades": 9, "taker_buy_volume": 851.0, "taker_buy_quote": 34.84844}, {"ts": 1773163080000, "open": 0.04091, "high": 0.04099, "low": 0.0409, "close": 0.0409, "volume": 5055.0, "quote_volume": 206.81221, "trades": 6, "taker_buy_volume": 403.0, "taker_buy_quote": 16.51897}, {"ts": 1773163140000, "open": 0.04099, "high": 0.04099, "low": 0.04097, "close": 0.04097, "volume": 868.0, "quote_volume": 35.5689, "trades": 3, "taker_buy_volume": 868.0, "taker_buy_quote": 35.5689}, {"ts": 1773163200000, "open": 0.0409, "high": 0.04095, "low": 0.0409, "close": 0.0409, "volume": 985.0, "quote_volume": 40.3053, "trades": 4, "taker_buy_volume": 376.0, "taker_buy_quote": 15.3972}, {"ts": 1773163260000, "open": 0.04095, "high": 0.04095, "low": 0.04094, "close": 0.04094, "volume": 901.0, "quote_volume": 36.88972, "trades": 4, "taker_buy_volume": 901.0, "taker_buy_quote": 36.88972}, {"ts": 1773163320000, "open": 0.04089, "high": 0.04094, "low": 0.04089, "close": 0.04089, "volume": 934.0, "quote_volume": 38.21046, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 15.72096}, {"ts": 1773163380000, "open": 0.04089, "high": 0.04094, "low": 0.04089, "close": 0.04094, "volume": 780.0, "quote_volume": 31.9164, "trades": 3, "taker_buy_volume": 444.0, "taker_buy_quote": 18.17736}, {"ts": 1773163440000, "open": 0.04095, "high": 0.041, "low": 0.04095, "close": 0.041, "volume": 2570.0, "quote_volume": 105.2625, "trades": 5, "taker_buy_volume": 2570.0, "taker_buy_quote": 105.2625}, {"ts": 1773163500000, "open": 0.04093, "high": 0.04097, "low": 0.0409, "close": 0.0409, "volume": 977.0, "quote_volume": 39.99697, "trades": 4, "taker_buy_volume": 389.0, "taker_buy_quote": 15.93733}, {"ts": 1773163560000, "open": 0.04082, "high": 0.04086, "low": 0.04079, "close": 0.04086, "volume": 538.0, "quote_volume": 21.96347, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.129}, {"ts": 1773163620000, "open": 0.0409, "high": 0.0409, "low": 0.04085, "close": 0.04085, "volume": 650.0, "quote_volume": 26.57335, "trades": 3, "taker_buy_volume": 417.0, "taker_buy_quote": 17.0553}, {"ts": 1773163680000, "open": 0.04085, "high": 0.04097, "low": 0.04085, "close": 0.04089, "volume": 769.0, "quote_volume": 31.45093, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 8.76758}, {"ts": 1773163740000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 214.0, "quote_volume": 8.75902, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.75902}, {"ts": 1773163800000, "open": 0.04093, "high": 0.04093, "low": 0.04085, "close": 0.04085, "volume": 454.0, "quote_volume": 18.55838, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 6.38508}, {"ts": 1773163860000, "open": 0.04087, "high": 0.04092, "low": 0.04084, "close": 0.04084, "volume": 3358.0, "quote_volume": 137.1792, "trades": 9, "taker_buy_volume": 188.0, "taker_buy_quote": 7.69296}, {"ts": 1773163920000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 217.0, "quote_volume": 8.897, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 8.897}, {"ts": 1773163980000, "open": 0.04096, "high": 0.04096, "low": 0.04089, "close": 0.04089, "volume": 452.0, "quote_volume": 18.49313, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 6.3488}, {"ts": 1773164040000, "open": 0.04083, "high": 0.0409, "low": 0.04083, "close": 0.04083, "volume": 712.0, "quote_volume": 29.08342, "trades": 3, "taker_buy_volume": 178.0, "taker_buy_quote": 7.2802}, {"ts": 1773164100000, "open": 0.04082, "high": 0.04084, "low": 0.04081, "close": 0.04081, "volume": 11213.0, "quote_volume": 457.67949, "trades": 5, "taker_buy_volume": 1661.0, "taker_buy_quote": 67.7906}, {"ts": 1773164160000, "open": 0.04081, "high": 0.04084, "low": 0.04076, "close": 0.04076, "volume": 5162.0, "quote_volume": 210.44256, "trades": 5, "taker_buy_volume": 383.0, "taker_buy_quote": 15.63656}, {"ts": 1773164220000, "open": 0.04071, "high": 0.04076, "low": 0.04071, "close": 0.04076, "volume": 793.0, "quote_volume": 32.30468, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 17.64908}, {"ts": 1773164280000, "open": 0.04079, "high": 0.04079, "low": 0.0407, "close": 0.04075, "volume": 3684.0, "quote_volume": 150.01987, "trades": 6, "taker_buy_volume": 980.0, "taker_buy_quote": 39.94692}, {"ts": 1773164340000, "open": 0.04071, "high": 0.04075, "low": 0.0407, "close": 0.0407, "volume": 1010.0, "quote_volume": 41.12927, "trades": 4, "taker_buy_volume": 377.0, "taker_buy_quote": 15.36275}, {"ts": 1773164400000, "open": 0.04074, "high": 0.04076, "low": 0.04074, "close": 0.04075, "volume": 1509.0, "quote_volume": 61.49025, "trades": 5, "taker_buy_volume": 1509.0, "taker_buy_quote": 61.49025}, {"ts": 1773164460000, "open": 0.04071, "high": 0.04089, "low": 0.04071, "close": 0.04082, "volume": 19596.0, "quote_volume": 798.77949, "trades": 6, "taker_buy_volume": 18927.0, "taker_buy_quote": 771.50534}, {"ts": 1773164520000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 615.0, "quote_volume": 25.14735, "trades": 3, "taker_buy_volume": 615.0, "taker_buy_quote": 25.14735}, {"ts": 1773164580000, "open": 0.04082, "high": 0.04089, "low": 0.04081, "close": 0.04081, "volume": 1005.0, "quote_volume": 41.04658, "trades": 4, "taker_buy_volume": 362.0, "taker_buy_quote": 14.80218}, {"ts": 1773164640000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 388.0, "quote_volume": 15.86532, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 15.86532}, {"ts": 1773164700000, "open": 0.04089, "high": 0.04089, "low": 0.0408, "close": 0.0408, "volume": 442.0, "quote_volume": 18.04836, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 6.70596}, {"ts": 1773164760000, "open": 0.04079, "high": 0.04087, "low": 0.04079, "close": 0.04087, "volume": 1497.0, "quote_volume": 61.13181, "trades": 4, "taker_buy_volume": 1154.0, "taker_buy_quote": 47.14084}, {"ts": 1773164820000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 157.0, "quote_volume": 6.43386, "trades": 1, "taker_buy_volume": 157.0, "taker_buy_quote": 6.43386}, {"ts": 1773164880000, "open": 0.04093, "high": 0.04099, "low": 0.04092, "close": 0.04099, "volume": 3133.0, "quote_volume": 128.3856, "trades": 4, "taker_buy_volume": 201.0, "taker_buy_quote": 8.23899}, {"ts": 1773164940000, "open": 0.04097, "high": 0.04101, "low": 0.04097, "close": 0.04101, "volume": 563.0, "quote_volume": 23.07903, "trades": 3, "taker_buy_volume": 323.0, "taker_buy_quote": 13.24623}, {"ts": 1773165000000, "open": 0.04101, "high": 0.04101, "low": 0.04094, "close": 0.04094, "volume": 430.0, "quote_volume": 17.61764, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 7.87392}, {"ts": 1773165060000, "open": 0.04093, "high": 0.04101, "low": 0.04093, "close": 0.04094, "volume": 839.0, "quote_volume": 34.35895, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 8.03796}, {"ts": 1773165120000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 152.0, "quote_volume": 6.23352, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.23352}, {"ts": 1773165180000, "open": 0.04101, "high": 0.04101, "low": 0.04093, "close": 0.04093, "volume": 474.0, "quote_volume": 19.41674, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 8.16099}, {"ts": 1773165240000, "open": 0.04092, "high": 0.04098, "low": 0.04092, "close": 0.04098, "volume": 543.0, "quote_volume": 22.23186, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 8.4009}, {"ts": 1773165300000, "open": 0.04099, "high": 0.04099, "low": 0.04091, "close": 0.04091, "volume": 513.0, "quote_volume": 21.00331, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 8.44394}, {"ts": 1773165360000, "open": 0.04091, "high": 0.04098, "low": 0.04091, "close": 0.04098, "volume": 506.0, "quote_volume": 20.71376, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 7.7862}, {"ts": 1773165420000, "open": 0.04096, "high": 0.04096, "low": 0.04091, "close": 0.04091, "volume": 427.0, "quote_volume": 17.47587, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 5.98016}, {"ts": 1773165480000, "open": 0.04091, "high": 0.04096, "low": 0.04091, "close": 0.04091, "volume": 748.0, "quote_volume": 30.60863, "trades": 3, "taker_buy_volume": 159.0, "taker_buy_quote": 6.51264}, {"ts": 1773165540000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 211.0, "quote_volume": 8.64256, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 8.64256}, {"ts": 1773165600000, "open": 0.04091, "high": 0.04095, "low": 0.04091, "close": 0.04091, "volume": 757.0, "quote_volume": 30.97651, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 7.82145}, {"ts": 1773165660000, "open": 0.04092, "high": 0.04095, "low": 0.04092, "close": 0.04095, "volume": 514.0, "quote_volume": 21.03807, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 7.08435}, {"ts": 1773165720000, "open": 0.04095, "high": 0.04095, "low": 0.04094, "close": 0.04094, "volume": 387.0, "quote_volume": 15.84526, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 6.0606}, {"ts": 1773165780000, "open": 0.04093, "high": 0.04099, "low": 0.04093, "close": 0.04094, "volume": 3888.0, "quote_volume": 159.24341, "trades": 5, "taker_buy_volume": 3296.0, "taker_buy_quote": 135.00959}, {"ts": 1773165840000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 174.0, "quote_volume": 7.13052, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 7.13052}, {"ts": 1773165900000, "open": 0.04096, "high": 0.04096, "low": 0.04091, "close": 0.04091, "volume": 490.0, "quote_volume": 20.0535, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 6.22592}, {"ts": 1773165960000, "open": 0.04092, "high": 0.04098, "low": 0.04086, "close": 0.04086, "volume": 5693.0, "quote_volume": 232.73376, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 8.196}, {"ts": 1773166020000, "open": 0.04087, "high": 0.04087, "low": 0.04082, "close": 0.04082, "volume": 452.0, "quote_volume": 18.45854, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 6.45746}, {"ts": 1773166080000, "open": 0.04082, "high": 0.04085, "low": 0.04079, "close": 0.04079, "volume": 752.0, "quote_volume": 30.69268, "trades": 3, "taker_buy_volume": 193.0, "taker_buy_quote": 7.88405}, {"ts": 1773166140000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 176.0, "quote_volume": 7.1896, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.1896}, {"ts": 1773166200000, "open": 0.04085, "high": 0.04085, "low": 0.04079, "close": 0.04079, "volume": 462.0, "quote_volume": 18.85788, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 8.78275}, {"ts": 1773166260000, "open": 0.04076, "high": 0.04081, "low": 0.04076, "close": 0.04077, "volume": 775.0, "quote_volume": 31.60216, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 8.40686}, {"ts": 1773166320000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 204.0, "quote_volume": 8.3334, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.3334}, {"ts": 1773166380000, "open": 0.04078, "high": 0.04083, "low": 0.04076, "close": 0.04076, "volume": 6423.0, "quote_volume": 261.86688, "trades": 7, "taker_buy_volume": 147.0, "taker_buy_quote": 6.00201}, {"ts": 1773166440000, "open": 0.04073, "high": 0.04073, "low": 0.04069, "close": 0.04069, "volume": 4808.0, "quote_volume": 195.80548, "trades": 4, "taker_buy_volume": 159.0, "taker_buy_quote": 6.46971}, {"ts": 1773166500000, "open": 0.04059, "high": 0.04066, "low": 0.04059, "close": 0.04059, "volume": 990.0, "quote_volume": 40.20942, "trades": 4, "taker_buy_volume": 418.0, "taker_buy_quote": 16.99194}, {"ts": 1773166560000, "open": 0.0406, "high": 0.04071, "low": 0.0406, "close": 0.04071, "volume": 663.0, "quote_volume": 26.95878, "trades": 3, "taker_buy_volume": 395.0, "taker_buy_quote": 16.07798}, {"ts": 1773166620000, "open": 0.0407, "high": 0.0407, "low": 0.04065, "close": 0.04065, "volume": 502.0, "quote_volume": 20.41425, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 6.4713}, {"ts": 1773166680000, "open": 0.04065, "high": 0.04069, "low": 0.04065, "close": 0.04069, "volume": 556.0, "quote_volume": 22.6122, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 10.9863}, {"ts": 1773166740000, "open": 0.0406, "high": 0.0406, "low": 0.04045, "close": 0.04045, "volume": 17077.0, "quote_volume": 691.64328, "trades": 12, "taker_buy_volume": 2197.0, "taker_buy_quote": 88.9785}, {"ts": 1773166800000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 601.0, "quote_volume": 24.31646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166860000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166920000, "open": 0.04046, "high": 0.04047, "low": 0.04045, "close": 0.04047, "volume": 1041.0, "quote_volume": 42.11744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166980000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 313.0, "quote_volume": 12.66398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167040000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167100000, "open": 0.04051, "high": 0.04052, "low": 0.04051, "close": 0.04052, "volume": 576.0, "quote_volume": 23.33623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167160000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 245.0, "quote_volume": 9.92495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167220000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167280000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 816.0, "quote_volume": 33.07248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167340000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167400000, "open": 0.04059, "high": 0.04059, "low": 0.04054, "close": 0.04054, "volume": 4716.0, "quote_volume": 191.39177, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167460000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 310.0, "quote_volume": 12.5829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167520000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167580000, "open": 0.04058, "high": 0.04058, "low": 0.04056, "close": 0.04056, "volume": 560.0, "quote_volume": 22.71846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167640000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 249.0, "quote_volume": 10.10193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167700000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 270.0, "quote_volume": 10.9539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167760000, "open": 0.04057, "high": 0.04057, "low": 0.04056, "close": 0.04057, "volume": 3441.0, "quote_volume": 139.57226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167820000, "open": 0.04053, "high": 0.04053, "low": 0.04052, "close": 0.04052, "volume": 3856.0, "quote_volume": 156.25454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167880000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 634.0, "quote_volume": 25.68334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167940000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168000000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 273.0, "quote_volume": 11.04831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168060000, "open": 0.04047, "high": 0.04047, "low": 0.04043, "close": 0.04043, "volume": 1026.0, "quote_volume": 41.49678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168120000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168180000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 629.0, "quote_volume": 25.46192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168240000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168300000, "open": 0.04046, "high": 0.04046, "low": 0.04042, "close": 0.04042, "volume": 3651.0, "quote_volume": 147.60698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168360000, "open": 0.0404, "high": 0.0404, "low": 0.04037, "close": 0.04037, "volume": 12168.0, "quote_volume": 491.42563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168420000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 325.0, "quote_volume": 13.12675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168480000, "open": 0.04038, "high": 0.04039, "low": 0.04038, "close": 0.04039, "volume": 2647.0, "quote_volume": 106.90961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168540000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168600000, "open": 0.0404, "high": 0.0404, "low": 0.04038, "close": 0.04038, "volume": 518.0, "quote_volume": 20.92184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168660000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 298.0, "quote_volume": 12.03622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168720000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 295.0, "quote_volume": 11.9121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168780000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 2595.0, "quote_volume": 104.76015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168840000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 1797.0, "quote_volume": 72.56286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168900000, "open": 0.04036, "high": 0.04036, "low": 0.04034, "close": 0.04034, "volume": 5450.0, "quote_volume": 219.91037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773168960000, "open": 0.04033, "high": 0.04033, "low": 0.04028, "close": 0.04028, "volume": 12810.0, "quote_volume": 516.5868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169020000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 522.0, "quote_volume": 21.02094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169080000, "open": 0.04027, "high": 0.04034, "low": 0.04027, "close": 0.04027, "volume": 1246.0, "quote_volume": 50.21086, "trades": 3, "taker_buy_volume": 492.0, "taker_buy_quote": 19.84728}, {"ts": 1773169140000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 327.0, "quote_volume": 13.18464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169200000, "open": 0.04032, "high": 0.04037, "low": 0.04032, "close": 0.04037, "volume": 777.0, "quote_volume": 31.34339, "trades": 3, "taker_buy_volume": 295.0, "taker_buy_quote": 11.90915}, {"ts": 1773169260000, "open": 0.04028, "high": 0.04028, "low": 0.04018, "close": 0.04023, "volume": 93574.0, "quote_volume": 3764.42495, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169320000, "open": 0.0402, "high": 0.04036, "low": 0.0402, "close": 0.04036, "volume": 34455.0, "quote_volume": 1388.91375, "trades": 22, "taker_buy_volume": 33480.0, "taker_buy_quote": 1349.68173}, {"ts": 1773169380000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 264.0, "quote_volume": 10.6392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169440000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169500000, "open": 0.04032, "high": 0.04032, "low": 0.0403, "close": 0.0403, "volume": 627.0, "quote_volume": 25.27454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169560000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 770.0, "quote_volume": 31.0849, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 31.0849}, {"ts": 1773169620000, "open": 0.04037, "high": 0.04038, "low": 0.04035, "close": 0.04035, "volume": 1606.0, "quote_volume": 64.82938, "trades": 3, "taker_buy_volume": 1346.0, "taker_buy_quote": 54.33838}, {"ts": 1773169680000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 331.0, "quote_volume": 13.36247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169740000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169800000, "open": 0.04036, "high": 0.04036, "low": 0.04031, "close": 0.04031, "volume": 4855.0, "quote_volume": 195.75527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169860000, "open": 0.04031, "high": 0.04031, "low": 0.04022, "close": 0.04024, "volume": 28041.0, "quote_volume": 1128.8667, "trades": 18, "taker_buy_volume": 4745.0, "taker_buy_quote": 190.9388}, {"ts": 1773169920000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169980000, "open": 0.04023, "high": 0.04023, "low": 0.04022, "close": 0.04022, "volume": 570.0, "quote_volume": 22.92843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170040000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 289.0, "quote_volume": 11.62358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170100000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170160000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 587.0, "quote_volume": 23.66197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170220000, "open": 0.04037, "high": 0.04038, "low": 0.04037, "close": 0.04038, "volume": 3772.0, "quote_volume": 152.28961, "trades": 3, "taker_buy_volume": 3772.0, "taker_buy_quote": 152.28961}, {"ts": 1773170280000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 336.0, "quote_volume": 13.54416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170340000, "open": 0.04036, "high": 0.04036, "low": 0.04032, "close": 0.04032, "volume": 2644.0, "quote_volume": 106.70108, "trades": 3, "taker_buy_volume": 2375.0, "taker_buy_quote": 95.855}, {"ts": 1773170400000, "open": 0.04032, "high": 0.04032, "low": 0.04031, "close": 0.04031, "volume": 655.0, "quote_volume": 26.40578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170460000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 351.0, "quote_volume": 14.11722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170520000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 272.0, "quote_volume": 10.93168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170580000, "open": 0.04019, "high": 0.04029, "low": 0.04019, "close": 0.04028, "volume": 1205.0, "quote_volume": 48.51092, "trades": 3, "taker_buy_volume": 851.0, "taker_buy_quote": 34.28366}, {"ts": 1773170640000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 558.0, "quote_volume": 22.47624, "trades": 2, "taker_buy_volume": 558.0, "taker_buy_quote": 22.47624}, {"ts": 1773170700000, "open": 0.04024, "high": 0.04024, "low": 0.04019, "close": 0.04019, "volume": 636.0, "quote_volume": 25.57779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170760000, "open": 0.04024, "high": 0.04024, "low": 0.04016, "close": 0.04016, "volume": 2074.0, "quote_volume": 83.3502, "trades": 7, "taker_buy_volume": 678.0, "taker_buy_quote": 27.26622}, {"ts": 1773170820000, "open": 0.04016, "high": 0.04017, "low": 0.04016, "close": 0.04017, "volume": 3054.0, "quote_volume": 122.67239, "trades": 3, "taker_buy_volume": 2375.0, "taker_buy_quote": 95.40375}, {"ts": 1773170880000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 522.0, "quote_volume": 20.99484, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 20.99484}, {"ts": 1773170940000, "open": 0.04022, "high": 0.04022, "low": 0.04018, "close": 0.04018, "volume": 2221.0, "quote_volume": 89.25638, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 14.03678}, {"ts": 1773171000000, "open": 0.04016, "high": 0.04017, "low": 0.04016, "close": 0.04017, "volume": 601.0, "quote_volume": 24.13905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171060000, "open": 0.04021, "high": 0.04021, "low": 0.04016, "close": 0.04019, "volume": 3652.0, "quote_volume": 146.69024, "trades": 4, "taker_buy_volume": 644.0, "taker_buy_quote": 25.88896}, {"ts": 1773171120000, "open": 0.04014, "high": 0.04017, "low": 0.04014, "close": 0.04014, "volume": 1170.0, "quote_volume": 46.98021, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 21.97299}, {"ts": 1773171180000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 608.0, "quote_volume": 24.43552, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 24.43552}, {"ts": 1773171240000, "open": 0.04019, "high": 0.04019, "low": 0.04018, "close": 0.04018, "volume": 707.0, "quote_volume": 28.41074, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 13.98612}, {"ts": 1773171300000, "open": 0.04016, "high": 0.0402, "low": 0.04016, "close": 0.0402, "volume": 635.0, "quote_volume": 25.51272, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 11.1756}, {"ts": 1773171360000, "open": 0.04016, "high": 0.0402, "low": 0.04011, "close": 0.0402, "volume": 23678.0, "quote_volume": 951.05368, "trades": 18, "taker_buy_volume": 19944.0, "taker_buy_quote": 801.10237}, {"ts": 1773171420000, "open": 0.04019, "high": 0.0402, "low": 0.04019, "close": 0.04019, "volume": 2932.0, "quote_volume": 117.86083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171480000, "open": 0.04019, "high": 0.04025, "low": 0.04019, "close": 0.04025, "volume": 705.0, "quote_volume": 28.35585, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 14.69125}, {"ts": 1773171540000, "open": 0.04025, "high": 0.04025, "low": 0.04018, "close": 0.04018, "volume": 1460.0, "quote_volume": 58.7335, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 11.1895}, {"ts": 1773171600000, "open": 0.04018, "high": 0.0403, "low": 0.04018, "close": 0.0403, "volume": 6822.0, "quote_volume": 274.84188, "trades": 5, "taker_buy_volume": 6492.0, "taker_buy_quote": 261.58248}, {"ts": 1773171660000, "open": 0.04031, "high": 0.04031, "low": 0.04026, "close": 0.04027, "volume": 2254.0, "quote_volume": 90.78757, "trades": 4, "taker_buy_volume": 632.0, "taker_buy_quote": 25.47326}, {"ts": 1773171720000, "open": 0.04026, "high": 0.0403, "low": 0.04026, "close": 0.0403, "volume": 657.0, "quote_volume": 26.46262, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 11.8885}, {"ts": 1773171780000, "open": 0.04031, "high": 0.04031, "low": 0.04029, "close": 0.04029, "volume": 690.0, "quote_volume": 27.8074, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 14.71315}, {"ts": 1773171840000, "open": 0.04029, "high": 0.0403, "low": 0.04028, "close": 0.0403, "volume": 1419.0, "quote_volume": 57.16709, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 12.6139}, {"ts": 1773171900000, "open": 0.0403, "high": 0.04038, "low": 0.0403, "close": 0.0403, "volume": 22866.0, "quote_volume": 922.40648, "trades": 8, "taker_buy_volume": 22600.0, "taker_buy_quote": 911.68668}, {"ts": 1773171960000, "open": 0.04031, "high": 0.04036, "low": 0.04031, "close": 0.04034, "volume": 8551.0, "quote_volume": 345.07037, "trades": 6, "taker_buy_volume": 8205.0, "taker_buy_quote": 331.12311}, {"ts": 1773172020000, "open": 0.04033, "high": 0.04033, "low": 0.04026, "close": 0.04026, "volume": 5339.0, "quote_volume": 215.17696, "trades": 8, "taker_buy_volume": 260.0, "taker_buy_quote": 10.4858}, {"ts": 1773172080000, "open": 0.04026, "high": 0.04034, "low": 0.04026, "close": 0.04034, "volume": 656.0, "quote_volume": 26.43696, "trades": 3, "taker_buy_volume": 330.0, "taker_buy_quote": 13.3122}, {"ts": 1773172140000, "open": 0.04034, "high": 0.04034, "low": 0.04027, "close": 0.04027, "volume": 663.0, "quote_volume": 26.72323, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 13.95764}, {"ts": 1773172200000, "open": 0.04028, "high": 0.04034, "low": 0.04028, "close": 0.04034, "volume": 601.0, "quote_volume": 24.22598, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 11.9003}, {"ts": 1773172260000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 590.0, "quote_volume": 23.8006, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 23.8006}, {"ts": 1773172320000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 522.0, "quote_volume": 21.02094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.04027, "high": 0.04034, "low": 0.04027, "close": 0.04034, "volume": 653.0, "quote_volume": 26.32305, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 15.40988}, {"ts": 1773172440000, "open": 0.04037, "high": 0.04037, "low": 0.04029, "close": 0.04029, "volume": 560.0, "quote_volume": 22.58736, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 12.59544}, {"ts": 1773172500000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 716.0, "quote_volume": 28.86912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172560000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 607.0, "quote_volume": 24.49245, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 24.49245}, {"ts": 1773172620000, "open": 0.04035, "high": 0.04035, "low": 0.0403, "close": 0.0403, "volume": 561.0, "quote_volume": 22.6222, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 11.2173}, {"ts": 1773172680000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 659.0, "quote_volume": 26.56429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172740000, "open": 0.04035, "high": 0.04036, "low": 0.04029, "close": 0.04036, "volume": 10902.0, "quote_volume": 439.34438, "trades": 7, "taker_buy_volume": 660.0, "taker_buy_quote": 26.63447}, {"ts": 1773172800000, "open": 0.04029, "high": 0.0403, "low": 0.04029, "close": 0.0403, "volume": 713.0, "quote_volume": 28.73028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172860000, "open": 0.04038, "high": 0.04038, "low": 0.04037, "close": 0.04037, "volume": 659.0, "quote_volume": 26.60695, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 26.60695}, {"ts": 1773172920000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 619.0, "quote_volume": 24.95808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172980000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 555.0, "quote_volume": 22.3998, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 22.3998}, {"ts": 1773173040000, "open": 0.04037, "high": 0.04043, "low": 0.04037, "close": 0.04037, "volume": 3346.0, "quote_volume": 135.1159, "trades": 7, "taker_buy_volume": 2979.0, "taker_buy_quote": 120.30011}, {"ts": 1773173100000, "open": 0.04037, "high": 0.04038, "low": 0.04037, "close": 0.04038, "volume": 623.0, "quote_volume": 25.15417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 642.0, "quote_volume": 25.9689, "trades": 2, "taker_buy_volume": 642.0, "taker_buy_quote": 25.9689}, {"ts": 1773173220000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 277.0, "quote_volume": 11.21019, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.21019}, {"ts": 1773173280000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173340000, "open": 0.04044, "high": 0.04044, "low": 0.04039, "close": 0.04043, "volume": 1002.0, "quote_volume": 40.49836, "trades": 3, "taker_buy_volume": 607.0, "taker_buy_quote": 24.54431}, {"ts": 1773173400000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 347.0, "quote_volume": 14.03268, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 14.03268}, {"ts": 1773173460000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 544.0, "quote_volume": 21.97216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173520000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 641.0, "quote_volume": 25.92204, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 25.92204}, {"ts": 1773173580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 289.0, "quote_volume": 11.6756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "open": 0.0404, "high": 0.04043, "low": 0.04039, "close": 0.04043, "volume": 3052.0, "quote_volume": 123.30222, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 11.19911}, {"ts": 1773173700000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 641.0, "quote_volume": 25.92204, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 25.92204}, {"ts": 1773173760000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 253.0, "quote_volume": 10.22373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173820000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 624.0, "quote_volume": 25.23456, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 25.23456}, {"ts": 1773173880000, "open": 0.04044, "high": 0.04044, "low": 0.04041, "close": 0.04041, "volume": 2704.0, "quote_volume": 109.27851, "trades": 3, "taker_buy_volume": 329.0, "taker_buy_quote": 13.30476}, {"ts": 1773173940000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 260.0, "quote_volume": 10.517, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.517}, {"ts": 1773174000000, "open": 0.04046, "high": 0.04049, "low": 0.04046, "close": 0.04049, "volume": 520.0, "quote_volume": 21.047, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 21.047}, {"ts": 1773174060000, "open": 0.04043, "high": 0.04044, "low": 0.04043, "close": 0.04044, "volume": 728.0, "quote_volume": 29.43786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174120000, "open": 0.04045, "high": 0.0405, "low": 0.04045, "close": 0.0405, "volume": 826.0, "quote_volume": 33.4247, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 10.53}, {"ts": 1773174180000, "open": 0.0405, "high": 0.0405, "low": 0.04038, "close": 0.04038, "volume": 20936.0, "quote_volume": 845.62619, "trades": 15, "taker_buy_volume": 537.0, "taker_buy_quote": 21.74573}, {"ts": 1773174240000, "open": 0.0404, "high": 0.04041, "low": 0.04039, "close": 0.04039, "volume": 1110.0, "quote_volume": 44.83538, "trades": 3, "taker_buy_volume": 4.0, "taker_buy_quote": 0.1616}, {"ts": 1773174300000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 573.0, "quote_volume": 23.17212, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 23.17212}, {"ts": 1773174360000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 278.0, "quote_volume": 11.24232, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.24232}, {"ts": 1773174420000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174480000, "open": 0.04045, "high": 0.04049, "low": 0.04045, "close": 0.04049, "volume": 3558.0, "quote_volume": 143.99786, "trades": 7, "taker_buy_volume": 3558.0, "taker_buy_quote": 143.99786}, {"ts": 1773174540000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 346.0, "quote_volume": 14.01992, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 14.01992}, {"ts": 1773174600000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 260.0, "quote_volume": 10.5326, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.5326}, {"ts": 1773174660000, "open": 0.04051, "high": 0.04052, "low": 0.04051, "close": 0.04052, "volume": 729.0, "quote_volume": 29.53543, "trades": 2, "taker_buy_volume": 729.0, "taker_buy_quote": 29.53543}, {"ts": 1773174720000, "open": 0.0405, "high": 0.0405, "low": 0.04047, "close": 0.04047, "volume": 6471.0, "quote_volume": 261.99775, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174780000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 260.0, "quote_volume": 10.5404, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.5404}, {"ts": 1773174840000, "open": 0.0405, "high": 0.04052, "low": 0.0405, "close": 0.04052, "volume": 555.0, "quote_volume": 22.4827, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 22.4827}, {"ts": 1773174900000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174960000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 606.0, "quote_volume": 24.56724, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 24.56724}, {"ts": 1773175020000, "open": 0.04054, "high": 0.04054, "low": 0.0405, "close": 0.0405, "volume": 910.0, "quote_volume": 36.8668, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 11.9593}, {"ts": 1773175080000, "open": 0.04047, "high": 0.04047, "low": 0.04044, "close": 0.04044, "volume": 2691.0, "quote_volume": 108.87095, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175140000, "open": 0.04049, "high": 0.04053, "low": 0.04049, "close": 0.04053, "volume": 3565.0, "quote_volume": 144.36005, "trades": 4, "taker_buy_volume": 3565.0, "taker_buy_quote": 144.36005}, {"ts": 1773175200000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 329.0, "quote_volume": 13.33766, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 13.33766}, {"ts": 1773175260000, "open": 0.04048, "high": 0.04052, "low": 0.04048, "close": 0.04052, "volume": 1084.0, "quote_volume": 43.90172, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 21.6782}, {"ts": 1773175320000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 659.0, "quote_volume": 26.70268, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 26.70268}, {"ts": 1773175380000, "open": 0.04048, "high": 0.04048, "low": 0.04046, "close": 0.04046, "volume": 3486.0, "quote_volume": 141.08163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175440000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 261.0, "quote_volume": 10.56789, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 10.56789}, {"ts": 1773175500000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 589.0, "quote_volume": 23.86628, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 23.86628}, {"ts": 1773175560000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175620000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 278.0, "quote_volume": 11.25622, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.25622}, {"ts": 1773175680000, "open": 0.04049, "high": 0.04052, "low": 0.04049, "close": 0.04051, "volume": 1191.0, "quote_volume": 48.23869, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 48.23869}, {"ts": 1773175740000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175800000, "open": 0.0405, "high": 0.04052, "low": 0.04044, "close": 0.04044, "volume": 10559.0, "quote_volume": 427.43079, "trades": 10, "taker_buy_volume": 5593.0, "taker_buy_quote": 226.5488}, {"ts": 1773175860000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 312.0, "quote_volume": 12.636, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.636}, {"ts": 1773175920000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 260.0, "quote_volume": 10.53, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.53}, {"ts": 1773175980000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 677.0, "quote_volume": 27.4185, "trades": 2, "taker_buy_volume": 677.0, "taker_buy_quote": 27.4185}, {"ts": 1773176040000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176100000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 520.0, "quote_volume": 21.06, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 21.06}, {"ts": 1773176160000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176220000, "open": 0.0405, "high": 0.04052, "low": 0.0405, "close": 0.04052, "volume": 278.0, "quote_volume": 11.25938, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 11.25938}, {"ts": 1773176280000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 694.0, "quote_volume": 28.107, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 28.107}, {"ts": 1773176340000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 795.0, "quote_volume": 32.1975, "trades": 1, "taker_buy_volume": 795.0, "taker_buy_quote": 32.1975}, {"ts": 1773176400000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 572.0, "quote_volume": 23.166, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 23.166}, {"ts": 1773176460000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 382.0, "quote_volume": 15.471, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 15.471}, {"ts": 1773176520000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.0405, "volume": 3600.0, "quote_volume": 145.79059, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 145.79059}, {"ts": 1773176580000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 607.0, "quote_volume": 24.60171, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 24.60171}, {"ts": 1773176640000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 590.0, "quote_volume": 23.8773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176700000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 260.0, "quote_volume": 10.5326, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.5326}, {"ts": 1773176760000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 747.0, "quote_volume": 30.26844, "trades": 2, "taker_buy_volume": 747.0, "taker_buy_quote": 30.26844}, {"ts": 1773176820000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 675.0, "quote_volume": 27.31725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176880000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 695.0, "quote_volume": 28.1614, "trades": 2, "taker_buy_volume": 695.0, "taker_buy_quote": 28.1614}, {"ts": 1773176940000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 575.0, "quote_volume": 23.27025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177000000, "open": 0.04045, "high": 0.04052, "low": 0.04045, "close": 0.04052, "volume": 935.0, "quote_volume": 37.84378, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 13.33108}, {"ts": 1773177060000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 347.0, "quote_volume": 14.05697, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 14.05697}, {"ts": 1773177120000, "open": 0.04046, "high": 0.04046, "low": 0.04044, "close": 0.04044, "volume": 3070.0, "quote_volume": 124.17839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177180000, "open": 0.04046, "high": 0.04051, "low": 0.04046, "close": 0.04051, "volume": 589.0, "quote_volume": 23.84479, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 23.84479}, {"ts": 1773177240000, "open": 0.04047, "high": 0.04047, "low": 0.04042, "close": 0.04042, "volume": 900.0, "quote_volume": 36.391, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 10.5222}, {"ts": 1773177300000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 0.04049, "high": 0.04051, "low": 0.04049, "close": 0.04051, "volume": 7933.0, "quote_volume": 321.28411, "trades": 7, "taker_buy_volume": 7933.0, "taker_buy_quote": 321.28411}, {"ts": 1773177420000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177480000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 605.0, "quote_volume": 24.4541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177540000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177600000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 190.0, "quote_volume": 7.676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177660000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177720000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177780000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 610.0, "quote_volume": 24.644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177840000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177900000, "open": 0.0404, "high": 0.0404, "low": 0.04035, "close": 0.04039, "volume": 6763.0, "quote_volume": 272.92929, "trades": 5, "taker_buy_volume": 226.0, "taker_buy_quote": 9.12814}, {"ts": 1773177960000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178020000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 260.0, "quote_volume": 10.4988, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.4988}, {"ts": 1773178080000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 624.0, "quote_volume": 25.20714, "trades": 3, "taker_buy_volume": 624.0, "taker_buy_quote": 25.20714}, {"ts": 1773178140000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 243.0, "quote_volume": 9.79047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 381.0, "quote_volume": 15.38859, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 15.38859}, {"ts": 1773178260000, "open": 0.04039, "high": 0.04039, "low": 0.04029, "close": 0.04029, "volume": 898.0, "quote_volume": 36.21502, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 13.97494}, {"ts": 1773178320000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 364.0, "quote_volume": 14.70396, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 14.70396}, {"ts": 1773178380000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 278.0, "quote_volume": 11.22842, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.22842}, {"ts": 1773178440000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 599.0, "quote_volume": 24.12772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178500000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 676.0, "quote_volume": 27.30394, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 27.30394}, {"ts": 1773178560000, "open": 0.0403, "high": 0.0403, "low": 0.04029, "close": 0.04029, "volume": 695.0, "quote_volume": 28.00678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 0.04035, "high": 0.04035, "low": 0.04026, "close": 0.04026, "volume": 959.0, "quote_volume": 38.66518, "trades": 3, "taker_buy_volume": 659.0, "taker_buy_quote": 26.58718}, {"ts": 1773178680000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 662.0, "quote_volume": 26.60578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178740000, "open": 0.04028, "high": 0.0403, "low": 0.04028, "close": 0.0403, "volume": 606.0, "quote_volume": 24.41783, "trades": 3, "taker_buy_volume": 606.0, "taker_buy_quote": 24.41783}, {"ts": 1773178800000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 329.0, "quote_volume": 13.2587, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 13.2587}, {"ts": 1773178860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178920000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 422.0, "quote_volume": 16.97706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178980000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179040000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 1538.0, "quote_volume": 61.85836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179100000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 18533.0, "quote_volume": 743.91462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179160000, "open": 0.04018, "high": 0.0402, "low": 0.04018, "close": 0.0402, "volume": 347.0, "quote_volume": 13.9455, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 13.9455}, {"ts": 1773179220000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 148.0, "quote_volume": 5.94664, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 5.94664}, {"ts": 1773179280000, "open": 0.04017, "high": 0.0402, "low": 0.04009, "close": 0.04009, "volume": 2212.0, "quote_volume": 88.72441, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 22.29528}, {"ts": 1773179340000, "open": 0.04019, "high": 0.0402, "low": 0.04011, "close": 0.04018, "volume": 7989.0, "quote_volume": 320.95711, "trades": 6, "taker_buy_volume": 7335.0, "taker_buy_quote": 294.72517}, {"ts": 1773179400000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 666.0, "quote_volume": 26.69994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179460000, "open": 0.04018, "high": 0.04021, "low": 0.04018, "close": 0.04021, "volume": 589.0, "quote_volume": 23.67835, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 23.67835}, {"ts": 1773179520000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 312.0, "quote_volume": 12.54552, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.54552}, {"ts": 1773179580000, "open": 0.04021, "high": 0.04028, "low": 0.04021, "close": 0.04028, "volume": 2190.0, "quote_volume": 88.14096, "trades": 2, "taker_buy_volume": 2190.0, "taker_buy_quote": 88.14096}, {"ts": 1773179640000, "open": 0.04029, "high": 0.0403, "low": 0.04029, "close": 0.0403, "volume": 728.0, "quote_volume": 29.33459, "trades": 2, "taker_buy_volume": 728.0, "taker_buy_quote": 29.33459}, {"ts": 1773179700000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 685.0, "quote_volume": 27.53015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.0403, "high": 0.0403, "low": 0.04029, "close": 0.04029, "volume": 606.0, "quote_volume": 24.41937, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 24.41937}, {"ts": 1773179820000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 294.0, "quote_volume": 11.84232, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 11.84232}, {"ts": 1773179880000, "open": 0.0402, "high": 0.0402, "low": 0.04015, "close": 0.04015, "volume": 542.0, "quote_volume": 21.76815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179940000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 537.0, "quote_volume": 21.62899, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 21.62899}, {"ts": 1773180000000, "open": 0.04015, "high": 0.04028, "low": 0.04015, "close": 0.04028, "volume": 667.0, "quote_volume": 26.81385, "trades": 2, "taker_buy_volume": 260.0, "taker_buy_quote": 10.4728}, {"ts": 1773180060000, "open": 0.04018, "high": 0.04034, "low": 0.04018, "close": 0.04034, "volume": 918.0, "quote_volume": 36.92956, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.17418}, {"ts": 1773180120000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 555.0, "quote_volume": 22.3665, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 22.3665}, {"ts": 1773180180000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2845.0, "quote_volume": 114.6535, "trades": 3, "taker_buy_volume": 2845.0, "taker_buy_quote": 114.6535}, {"ts": 1773180240000, "open": 0.04035, "high": 0.04035, "low": 0.04034, "close": 0.04034, "volume": 588.0, "quote_volume": 23.72286, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 23.72286}, {"ts": 1773180300000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 294.0, "quote_volume": 11.84232, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 11.84232}, {"ts": 1773180360000, "open": 0.0403, "high": 0.0403, "low": 0.04007, "close": 0.04007, "volume": 72026.0, "quote_volume": 2891.16856, "trades": 24, "taker_buy_volume": 5089.0, "taker_buy_quote": 204.55744}, {"ts": 1773180420000, "open": 0.04015, "high": 0.04019, "low": 0.04015, "close": 0.04019, "volume": 968.0, "quote_volume": 38.8696, "trades": 4, "taker_buy_volume": 347.0, "taker_buy_quote": 13.93645}, {"ts": 1773180480000, "open": 0.04008, "high": 0.04008, "low": 0.04004, "close": 0.04008, "volume": 17239.0, "quote_volume": 690.54936, "trades": 14, "taker_buy_volume": 7080.0, "taker_buy_quote": 283.7664}, {"ts": 1773180540000, "open": 0.04007, "high": 0.04008, "low": 0.04007, "close": 0.04008, "volume": 4147.0, "quote_volume": 166.20995, "trades": 5, "taker_buy_volume": 4147.0, "taker_buy_quote": 166.20995}, {"ts": 1773180600000, "open": 0.04006, "high": 0.04008, "low": 0.04006, "close": 0.04008, "volume": 3740.0, "quote_volume": 149.8815, "trades": 3, "taker_buy_volume": 2855.0, "taker_buy_quote": 114.4284}, {"ts": 1773180660000, "open": 0.04008, "high": 0.04012, "low": 0.04, "close": 0.04003, "volume": 11674.0, "quote_volume": 467.27194, "trades": 24, "taker_buy_volume": 4117.0, "taker_buy_quote": 164.86349}, {"ts": 1773180720000, "open": 0.04005, "high": 0.04013, "low": 0.04005, "close": 0.04013, "volume": 12415.0, "quote_volume": 497.83777, "trades": 7, "taker_buy_volume": 12415.0, "taker_buy_quote": 497.83777}, {"ts": 1773180780000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180840000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 572.0, "quote_volume": 22.98296, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 22.98296}, {"ts": 1773180900000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 277.0, "quote_volume": 11.12986, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.12986}, {"ts": 1773180960000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181020000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 640.0, "quote_volume": 25.7152, "trades": 2, "taker_buy_volume": 640.0, "taker_buy_quote": 25.7152}, {"ts": 1773181080000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 299.0, "quote_volume": 11.99588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181140000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 294.0, "quote_volume": 11.8188, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 11.8188}, {"ts": 1773181200000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 536.0, "quote_volume": 21.53648, "trades": 2, "taker_buy_volume": 536.0, "taker_buy_quote": 21.53648}, {"ts": 1773181260000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 400.0, "quote_volume": 16.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181320000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 346.0, "quote_volume": 13.91266, "trades": 1, "taker_buy_volume": 346.0, "taker_buy_quote": 13.91266}, {"ts": 1773181380000, "open": 0.04021, "high": 0.04025, "low": 0.04021, "close": 0.04025, "volume": 3563.0, "quote_volume": 143.34139, "trades": 8, "taker_buy_volume": 1948.0, "taker_buy_quote": 78.33764}, {"ts": 1773181440000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 530.0, "quote_volume": 21.3537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181500000, "open": 0.04034, "high": 0.04041, "low": 0.04034, "close": 0.04041, "volume": 19706.0, "quote_volume": 795.66192, "trades": 15, "taker_buy_volume": 15688.0, "taker_buy_quote": 633.55571}, {"ts": 1773181560000, "open": 0.04038, "high": 0.04043, "low": 0.04035, "close": 0.04035, "volume": 869.0, "quote_volume": 35.10318, "trades": 3, "taker_buy_volume": 611.0, "taker_buy_quote": 24.69288}, {"ts": 1773181620000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181680000, "open": 0.04041, "high": 0.04042, "low": 0.04039, "close": 0.04042, "volume": 9644.0, "quote_volume": 389.56802, "trades": 7, "taker_buy_volume": 9644.0, "taker_buy_quote": 389.56802}, {"ts": 1773181740000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181800000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 362.0, "quote_volume": 14.63204, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.63204}, {"ts": 1773181860000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 361.0, "quote_volume": 14.59523, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 14.59523}, {"ts": 1773181920000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 345.0, "quote_volume": 13.9449, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 13.9449}, {"ts": 1773181980000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 362.0, "quote_volume": 14.63204, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.63204}, {"ts": 1773182040000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 275.0, "quote_volume": 11.11275, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.11275}, {"ts": 1773182100000, "open": 0.04042, "high": 0.04042, "low": 0.04036, "close": 0.04037, "volume": 3534.0, "quote_volume": 142.66566, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 13.90448}, {"ts": 1773182160000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 1000.0, "quote_volume": 40.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182220000, "open": 0.04039, "high": 0.04039, "low": 0.04034, "close": 0.04034, "volume": 5412.0, "quote_volume": 218.41185, "trades": 6, "taker_buy_volume": 637.0, "taker_buy_quote": 25.72843}, {"ts": 1773182280000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182340000, "open": 0.04041, "high": 0.04045, "low": 0.04041, "close": 0.04045, "volume": 1437.0, "quote_volume": 58.1134, "trades": 4, "taker_buy_volume": 551.0, "taker_buy_quote": 22.2747}, {"ts": 1773182400000, "open": 0.04041, "high": 0.04045, "low": 0.04041, "close": 0.04045, "volume": 2591.0, "quote_volume": 104.77566, "trades": 3, "taker_buy_volume": 1907.0, "taker_buy_quote": 77.13522}, {"ts": 1773182460000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 240.0, "quote_volume": 9.7176, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 9.7176}, {"ts": 1773182520000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 362.0, "quote_volume": 14.65738, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.65738}, {"ts": 1773182580000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 258.0, "quote_volume": 10.44642, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 10.44642}, {"ts": 1773182640000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 568.0, "quote_volume": 22.99832, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 22.99832}, {"ts": 1773182700000, "open": 0.04042, "high": 0.04042, "low": 0.04041, "close": 0.04041, "volume": 5077.0, "quote_volume": 205.18166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182760000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 258.0, "quote_volume": 10.42578, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 10.42578}, {"ts": 1773182820000, "open": 0.04041, "high": 0.04047, "low": 0.04041, "close": 0.04047, "volume": 913.0, "quote_volume": 36.91745, "trades": 3, "taker_buy_volume": 913.0, "taker_buy_quote": 36.91745}, {"ts": 1773182880000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182940000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 327.0, "quote_volume": 13.23042, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 13.23042}, {"ts": 1773183000000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 310.0, "quote_volume": 12.5426, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.5426}, {"ts": 1773183060000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183120000, "open": 0.04045, "high": 0.04045, "low": 0.04043, "close": 0.04045, "volume": 793.0, "quote_volume": 32.07409, "trades": 3, "taker_buy_volume": 655.0, "taker_buy_quote": 26.49475}, {"ts": 1773183180000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 1842.0, "quote_volume": 74.43522, "trades": 1, "taker_buy_volume": 1842.0, "taker_buy_quote": 74.43522}, {"ts": 1773183240000, "open": 0.04045, "high": 0.04045, "low": 0.04041, "close": 0.04041, "volume": 1597.0, "quote_volume": 64.54649, "trades": 2, "taker_buy_volume": 1597.0, "taker_buy_quote": 64.54649}, {"ts": 1773183300000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 345.0, "quote_volume": 13.94835, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 13.94835}, {"ts": 1773183360000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 604.0, "quote_volume": 24.41368, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 24.41368}, {"ts": 1773183480000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 258.0, "quote_volume": 10.43094, "trades": 1, "taker_buy_volume": 258.0, "taker_buy_quote": 10.43094}, {"ts": 1773183540000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 276.0, "quote_volume": 11.16144, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.16144}, {"ts": 1773183600000, "open": 0.04043, "high": 0.04046, "low": 0.04039, "close": 0.04042, "volume": 3811.0, "quote_volume": 154.06353, "trades": 13, "taker_buy_volume": 534.0, "taker_buy_quote": 21.5979}, {"ts": 1773183660000, "open": 0.04046, "high": 0.04046, "low": 0.04044, "close": 0.04044, "volume": 11060.0, "quote_volume": 447.3976, "trades": 8, "taker_buy_volume": 3024.0, "taker_buy_quote": 122.3414}, {"ts": 1773183720000, "open": 0.04048, "high": 0.04048, "low": 0.04047, "close": 0.04048, "volume": 6648.0, "quote_volume": 269.05077, "trades": 8, "taker_buy_volume": 6648.0, "taker_buy_quote": 269.05077}, {"ts": 1773183780000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 2239.0, "quote_volume": 90.47799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183840000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 505.0, "quote_volume": 20.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183960000, "open": 0.04041, "high": 0.04041, "low": 0.0404, "close": 0.0404, "volume": 736.0, "quote_volume": 29.73988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184020000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184080000, "open": 0.04039, "high": 0.04039, "low": 0.04038, "close": 0.04038, "volume": 3846.0, "quote_volume": 155.30739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184140000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184200000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184260000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 581.0, "quote_volume": 23.44916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184380000, "open": 0.04037, "high": 0.04037, "low": 0.04036, "close": 0.04036, "volume": 9153.0, "quote_volume": 369.45526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184500000, "open": 0.04036, "high": 0.04038, "low": 0.04036, "close": 0.04038, "volume": 4665.0, "quote_volume": 188.33604, "trades": 3, "taker_buy_volume": 2832.0, "taker_buy_quote": 114.35616}, {"ts": 1773184560000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184620000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 643.0, "quote_volume": 25.95148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184680000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 543.0, "quote_volume": 21.91548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184740000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 614.0, "quote_volume": 24.78104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184800000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184860000, "open": 0.04035, "high": 0.04035, "low": 0.04026, "close": 0.04026, "volume": 1819.0, "quote_volume": 73.3476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184920000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 512.0, "quote_volume": 20.61824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185040000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185100000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185160000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 677.0, "quote_volume": 27.30341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185280000, "open": 0.04032, "high": 0.04032, "low": 0.04029, "close": 0.04029, "volume": 2854.0, "quote_volume": 115.06824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185340000, "open": 0.04028, "high": 0.0403, "low": 0.04028, "close": 0.0403, "volume": 1064.0, "quote_volume": 42.86542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 920.0, "quote_volume": 37.076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185460000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185520000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 614.0, "quote_volume": 24.7442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185580000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 510.0, "quote_volume": 20.5581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185640000, "open": 0.04031, "high": 0.04032, "low": 0.04031, "close": 0.04032, "volume": 857.0, "quote_volume": 34.54955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185700000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185760000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185880000, "open": 0.04034, "high": 0.04034, "low": 0.04031, "close": 0.04031, "volume": 2850.0, "quote_volume": 114.93921, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185940000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2691.0, "quote_volume": 108.4473, "trades": 3, "taker_buy_volume": 1296.0, "taker_buy_quote": 52.2288}, {"ts": 1773186000000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 572.0, "quote_volume": 23.04588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186060000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186120000, "open": 0.04028, "high": 0.04028, "low": 0.04027, "close": 0.04027, "volume": 2608.0, "quote_volume": 105.03045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186180000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186240000, "open": 0.04027, "high": 0.04027, "low": 0.04026, "close": 0.04026, "volume": 3685.0, "quote_volume": 148.37797, "trades": 4, "taker_buy_volume": 1987.0, "taker_buy_quote": 80.01649}, {"ts": 1773186300000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186360000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 706.0, "quote_volume": 28.39532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186420000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186480000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 2092.0, "quote_volume": 84.14024, "trades": 2, "taker_buy_volume": 789.0, "taker_buy_quote": 31.73358}, {"ts": 1773186540000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 635.0, "quote_volume": 25.5397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186600000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 135.0, "quote_volume": 5.43915, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 5.43915}, {"ts": 1773186660000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186720000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186780000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186840000, "open": 0.04021, "high": 0.04021, "low": 0.0402, "close": 0.0402, "volume": 1001.0, "quote_volume": 40.24682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 616.0, "quote_volume": 24.75704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186960000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187020000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187080000, "open": 0.04024, "high": 0.04024, "low": 0.0402, "close": 0.04022, "volume": 4518.0, "quote_volume": 181.74174, "trades": 4, "taker_buy_volume": 2004.0, "taker_buy_quote": 80.64096}, {"ts": 1773187140000, "open": 0.04026, "high": 0.04029, "low": 0.0402, "close": 0.0402, "volume": 9455.0, "quote_volume": 380.35329, "trades": 4, "taker_buy_volume": 8061.0, "taker_buy_quote": 324.31449}, {"ts": 1773187200000, "open": 0.04025, "high": 0.04027, "low": 0.0402, "close": 0.0402, "volume": 8651.0, "quote_volume": 348.0685, "trades": 5, "taker_buy_volume": 4989.0, "taker_buy_quote": 200.8561}, {"ts": 1773187260000, "open": 0.04019, "high": 0.04022, "low": 0.04019, "close": 0.04021, "volume": 5385.0, "quote_volume": 216.49173, "trades": 5, "taker_buy_volume": 4295.0, "taker_buy_quote": 172.68463}, {"ts": 1773187320000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187380000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 639.0, "quote_volume": 25.69419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187440000, "open": 0.04018, "high": 0.04018, "low": 0.04017, "close": 0.04017, "volume": 1515.0, "quote_volume": 60.86168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187500000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 617.0, "quote_volume": 24.8034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187560000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 569.0, "quote_volume": 22.86242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187620000, "open": 0.04023, "high": 0.04025, "low": 0.04022, "close": 0.04025, "volume": 7953.0, "quote_volume": 319.93191, "trades": 5, "taker_buy_volume": 453.0, "taker_buy_quote": 18.23191}, {"ts": 1773187680000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187740000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 637.0, "quote_volume": 25.6074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187860000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 562.0, "quote_volume": 22.60364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187920000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187980000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188040000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188100000, "open": 0.0402, "high": 0.04028, "low": 0.04017, "close": 0.04028, "volume": 17636.0, "quote_volume": 710.13263, "trades": 17, "taker_buy_volume": 17300.0, "taker_buy_quote": 696.63068}, {"ts": 1773188160000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 176.0, "quote_volume": 7.08224, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.08224}, {"ts": 1773188220000, "open": 0.04028, "high": 0.04033, "low": 0.04028, "close": 0.04033, "volume": 56836.0, "quote_volume": 2291.36026, "trades": 16, "taker_buy_volume": 19026.0, "taker_buy_quote": 766.86551}, {"ts": 1773188280000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 856.0, "quote_volume": 34.48824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188340000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188400000, "open": 0.0403, "high": 0.04031, "low": 0.0403, "close": 0.04031, "volume": 5780.0, "quote_volume": 232.98276, "trades": 6, "taker_buy_volume": 5780.0, "taker_buy_quote": 232.98276}, {"ts": 1773188460000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 694.0, "quote_volume": 27.99596, "trades": 2, "taker_buy_volume": 694.0, "taker_buy_quote": 27.99596}, {"ts": 1773188520000, "open": 0.04034, "high": 0.04035, "low": 0.04031, "close": 0.04031, "volume": 6091.0, "quote_volume": 245.75397, "trades": 4, "taker_buy_volume": 5901.0, "taker_buy_quote": 238.09507}, {"ts": 1773188580000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 295.0, "quote_volume": 11.90325, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 11.90325}, {"ts": 1773188640000, "open": 0.04035, "high": 0.04036, "low": 0.04035, "close": 0.04036, "volume": 1417.0, "quote_volume": 57.18133, "trades": 3, "taker_buy_volume": 1417.0, "taker_buy_quote": 57.18133}, {"ts": 1773188700000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 562.0, "quote_volume": 22.65422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188760000, "open": 0.04028, "high": 0.04036, "low": 0.04027, "close": 0.04036, "volume": 12188.0, "quote_volume": 491.69406, "trades": 10, "taker_buy_volume": 11209.0, "taker_buy_quote": 452.26615}, {"ts": 1773188820000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 296.0, "quote_volume": 11.9436, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 11.9436}, {"ts": 1773188880000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 981.0, "quote_volume": 39.58335, "trades": 1, "taker_buy_volume": 981.0, "taker_buy_quote": 39.58335}, {"ts": 1773188940000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 607.0, "quote_volume": 24.50459, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 24.50459}, {"ts": 1773189000000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 330.0, "quote_volume": 13.3221, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.3221}, {"ts": 1773189060000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 550.0, "quote_volume": 22.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189120000, "open": 0.04035, "high": 0.04035, "low": 0.04029, "close": 0.04029, "volume": 590.0, "quote_volume": 23.79192, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 23.79192}, {"ts": 1773189180000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 381.0, "quote_volume": 15.35049, "trades": 1, "taker_buy_volume": 381.0, "taker_buy_quote": 15.35049}, {"ts": 1773189240000, "open": 0.04026, "high": 0.04028, "low": 0.04026, "close": 0.04028, "volume": 1437.0, "quote_volume": 57.87098, "trades": 2, "taker_buy_volume": 868.0, "taker_buy_quote": 34.96304}, {"ts": 1773189300000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 573.0, "quote_volume": 23.07783, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 23.07783}, {"ts": 1773189360000, "open": 0.04028, "high": 0.0403, "low": 0.04026, "close": 0.0403, "volume": 12100.0, "quote_volume": 487.49506, "trades": 8, "taker_buy_volume": 11439.0, "taker_buy_quote": 460.8832}, {"ts": 1773189420000, "open": 0.04028, "high": 0.04033, "low": 0.04028, "close": 0.04028, "volume": 7825.0, "quote_volume": 315.51511, "trades": 5, "taker_buy_volume": 6884.0, "taker_buy_quote": 277.61163}, {"ts": 1773189480000, "open": 0.04031, "high": 0.04031, "low": 0.04027, "close": 0.04031, "volume": 822.0, "quote_volume": 33.12622, "trades": 3, "taker_buy_volume": 607.0, "taker_buy_quote": 24.46817}, {"ts": 1773189540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 347.0, "quote_volume": 13.9841, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 13.9841}, {"ts": 1773189600000, "open": 0.04025, "high": 0.04028, "low": 0.04025, "close": 0.04028, "volume": 1589.0, "quote_volume": 63.99727, "trades": 2, "taker_buy_volume": 1334.0, "taker_buy_quote": 53.73352}, {"ts": 1773189660000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 659.0, "quote_volume": 26.54452, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 26.54452}, {"ts": 1773189720000, "open": 0.04025, "high": 0.04027, "low": 0.04025, "close": 0.04026, "volume": 4423.0, "quote_volume": 178.08364, "trades": 3, "taker_buy_volume": 3868.0, "taker_buy_quote": 155.74489}, {"ts": 1773189780000, "open": 0.04027, "high": 0.04027, "low": 0.04025, "close": 0.04027, "volume": 11133.0, "quote_volume": 448.24352, "trades": 10, "taker_buy_volume": 9934.0, "taker_buy_quote": 399.98377}, {"ts": 1773189840000, "open": 0.04027, "high": 0.04027, "low": 0.04026, "close": 0.04026, "volume": 3132.0, "quote_volume": 126.10616, "trades": 4, "taker_buy_volume": 3132.0, "taker_buy_quote": 126.10616}, {"ts": 1773189900000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 652.0, "quote_volume": 26.25604, "trades": 1, "taker_buy_volume": 652.0, "taker_buy_quote": 26.25604}, {"ts": 1773189960000, "open": 0.04028, "high": 0.04031, "low": 0.04028, "close": 0.04031, "volume": 6206.0, "quote_volume": 250.09827, "trades": 6, "taker_buy_volume": 6206.0, "taker_buy_quote": 250.09827}, {"ts": 1773190020000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 643.0, "quote_volume": 25.91933, "trades": 3, "taker_buy_volume": 643.0, "taker_buy_quote": 25.91933}, {"ts": 1773190080000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 2364.0, "quote_volume": 95.29284, "trades": 2, "taker_buy_volume": 2364.0, "taker_buy_quote": 95.29284}, {"ts": 1773190140000, "open": 0.04027, "high": 0.04029, "low": 0.04027, "close": 0.04029, "volume": 2634.0, "quote_volume": 106.11602, "trades": 3, "taker_buy_volume": 2242.0, "taker_buy_quote": 90.33018}, {"ts": 1773190200000, "open": 0.0403, "high": 0.04037, "low": 0.0403, "close": 0.04033, "volume": 10001.0, "quote_volume": 403.21149, "trades": 9, "taker_buy_volume": 9259.0, "taker_buy_quote": 373.29847}, {"ts": 1773190260000, "open": 0.04036, "high": 0.04037, "low": 0.04035, "close": 0.04035, "volume": 8952.0, "quote_volume": 361.34459, "trades": 5, "taker_buy_volume": 7456.0, "taker_buy_quote": 300.97009}, {"ts": 1773190320000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 660.0, "quote_volume": 26.6508, "trades": 2, "taker_buy_volume": 660.0, "taker_buy_quote": 26.6508}, {"ts": 1773190380000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190440000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 261.0, "quote_volume": 10.53657, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 10.53657}, {"ts": 1773190500000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 625.0, "quote_volume": 25.23125, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 25.23125}, {"ts": 1773190560000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 458.0, "quote_volume": 18.4803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190620000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 625.0, "quote_volume": 25.23125, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 25.23125}, {"ts": 1773190680000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190740000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 642.0, "quote_volume": 25.91754, "trades": 2, "taker_buy_volume": 642.0, "taker_buy_quote": 25.91754}, {"ts": 1773190800000, "open": 0.04033, "high": 0.04039, "low": 0.04033, "close": 0.04039, "volume": 4169.0, "quote_volume": 168.31436, "trades": 5, "taker_buy_volume": 3559.0, "taker_buy_quote": 143.71306}, {"ts": 1773190860000, "open": 0.04033, "high": 0.0404, "low": 0.04033, "close": 0.0404, "volume": 896.0, "quote_volume": 36.15752, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 12.6048}, {"ts": 1773190920000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 521.0, "quote_volume": 21.04562, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 21.04562}, {"ts": 1773190980000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191040000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 623.0, "quote_volume": 25.16297, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 25.16297}, {"ts": 1773191100000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 295.0, "quote_volume": 11.91505, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 11.91505}, {"ts": 1773191160000, "open": 0.04033, "high": 0.04038, "low": 0.04033, "close": 0.04038, "volume": 506.0, "quote_volume": 20.42523, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 14.7387}, {"ts": 1773191220000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 312.0, "quote_volume": 12.59856, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 12.59856}, {"ts": 1773191280000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 149.0, "quote_volume": 6.00768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191340000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 538.0, "quote_volume": 21.72444, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 21.72444}, {"ts": 1773191400000, "open": 0.04038, "high": 0.04038, "low": 0.04033, "close": 0.04033, "volume": 853.0, "quote_volume": 34.41534, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.18526}, {"ts": 1773191460000, "open": 0.04034, "high": 0.04038, "low": 0.04027, "close": 0.04028, "volume": 22908.0, "quote_volume": 923.07426, "trades": 18, "taker_buy_volume": 313.0, "taker_buy_quote": 12.63894}, {"ts": 1773191520000, "open": 0.04031, "high": 0.04039, "low": 0.04031, "close": 0.04039, "volume": 364.0, "quote_volume": 14.68992, "trades": 3, "taker_buy_volume": 364.0, "taker_buy_quote": 14.68992}, {"ts": 1773191580000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 228.0, "quote_volume": 9.18384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.04037, "high": 0.04038, "low": 0.04037, "close": 0.04038, "volume": 712.0, "quote_volume": 28.74691, "trades": 2, "taker_buy_volume": 712.0, "taker_buy_quote": 28.74691}, {"ts": 1773191700000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 636.0, "quote_volume": 25.599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191760000, "open": 0.04027, "high": 0.04029, "low": 0.04027, "close": 0.04029, "volume": 6325.0, "quote_volume": 254.7675, "trades": 5, "taker_buy_volume": 6325.0, "taker_buy_quote": 254.7675}, {"ts": 1773191820000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 592.0, "quote_volume": 23.83984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191880000, "open": 0.0403, "high": 0.04031, "low": 0.0403, "close": 0.04031, "volume": 6624.0, "quote_volume": 266.99596, "trades": 4, "taker_buy_volume": 6624.0, "taker_buy_quote": 266.99596}, {"ts": 1773191940000, "open": 0.04031, "high": 0.04032, "low": 0.04031, "close": 0.04032, "volume": 591.0, "quote_volume": 23.82651, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 23.82651}, {"ts": 1773192000000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192060000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 244.0, "quote_volume": 9.83076, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 9.83076}, {"ts": 1773192120000, "open": 0.04028, "high": 0.04028, "low": 0.04026, "close": 0.04026, "volume": 626.0, "quote_volume": 25.20972, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 25.20972}, {"ts": 1773192180000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192240000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 591.0, "quote_volume": 23.81139, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 23.81139}, {"ts": 1773192300000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 313.0, "quote_volume": 12.6139, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 12.6139}, {"ts": 1773192360000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192420000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 678.0, "quote_volume": 27.30984, "trades": 2, "taker_buy_volume": 678.0, "taker_buy_quote": 27.30984}, {"ts": 1773192480000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192540000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 625.0, "quote_volume": 25.1875, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 25.1875}, {"ts": 1773192600000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192660000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 330.0, "quote_volume": 13.2957, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 13.2957}, {"ts": 1773192720000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 331.0, "quote_volume": 13.33599, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 13.33599}, {"ts": 1773192780000, "open": 0.04023, "high": 0.04029, "low": 0.04023, "close": 0.04029, "volume": 491.0, "quote_volume": 19.76859, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 10.51569}, {"ts": 1773192840000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 625.0, "quote_volume": 25.18125, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 25.18125}, {"ts": 1773192900000, "open": 0.04025, "high": 0.04025, "low": 0.04017, "close": 0.04017, "volume": 463.0, "quote_volume": 18.61055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192960000, "open": 0.0402, "high": 0.04021, "low": 0.04016, "close": 0.04021, "volume": 1391.0, "quote_volume": 55.91267, "trades": 3, "taker_buy_volume": 1183.0, "taker_buy_quote": 47.55939}, {"ts": 1773193020000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 1667.0, "quote_volume": 67.03007, "trades": 3, "taker_buy_volume": 1667.0, "taker_buy_quote": 67.03007}, {"ts": 1773193080000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 704.0, "quote_volume": 28.27264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193140000, "open": 0.04021, "high": 0.04023, "low": 0.04021, "close": 0.04022, "volume": 3837.0, "quote_volume": 154.32451, "trades": 8, "taker_buy_volume": 3837.0, "taker_buy_quote": 154.32451}, {"ts": 1773193200000, "open": 0.04022, "high": 0.04023, "low": 0.0402, "close": 0.0402, "volume": 3647.0, "quote_volume": 146.70492, "trades": 4, "taker_buy_volume": 3271.0, "taker_buy_quote": 131.58972}, {"ts": 1773193260000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 1290.0, "quote_volume": 51.8967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193320000, "open": 0.04031, "high": 0.04031, "low": 0.04029, "close": 0.04029, "volume": 677.0, "quote_volume": 27.28327, "trades": 2, "taker_buy_volume": 677.0, "taker_buy_quote": 27.28327}, {"ts": 1773193380000, "open": 0.04029, "high": 0.04029, "low": 0.04023, "close": 0.04023, "volume": 1580.0, "quote_volume": 63.624, "trades": 2, "taker_buy_volume": 1010.0, "taker_buy_quote": 40.6929}, {"ts": 1773193440000, "open": 0.04031, "high": 0.04031, "low": 0.04026, "close": 0.04026, "volume": 764.0, "quote_volume": 30.77599, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 13.98757}, {"ts": 1773193500000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 1327.0, "quote_volume": 53.43829, "trades": 2, "taker_buy_volume": 1327.0, "taker_buy_quote": 53.43829}, {"ts": 1773193560000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 313.0, "quote_volume": 12.60451, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 12.60451}, {"ts": 1773193620000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04027, "volume": 1556.0, "quote_volume": 62.66956, "trades": 4, "taker_buy_volume": 1556.0, "taker_buy_quote": 62.66956}, {"ts": 1773193680000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 680.0, "quote_volume": 27.3632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193740000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 626.0, "quote_volume": 25.20276, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 25.20276}, {"ts": 1773193800000, "open": 0.04027, "high": 0.04035, "low": 0.04026, "close": 0.04035, "volume": 52584.0, "quote_volume": 2118.0991, "trades": 12, "taker_buy_volume": 51348.0, "taker_buy_quote": 2068.32538}, {"ts": 1773193860000, "open": 0.04031, "high": 0.04031, "low": 0.04025, "close": 0.04025, "volume": 2462.0, "quote_volume": 99.227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 643.0, "quote_volume": 25.9129, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 25.9129}, {"ts": 1773193980000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 679.0, "quote_volume": 27.32975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 591.0, "quote_volume": 23.8173, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 23.8173}, {"ts": 1773194100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 296.0, "quote_volume": 11.9288, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 11.9288}, {"ts": 1773194160000, "open": 0.04026, "high": 0.0403, "low": 0.04026, "close": 0.0403, "volume": 911.0, "quote_volume": 36.68798, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 11.2034}, {"ts": 1773194220000, "open": 0.0403, "high": 0.0403, "low": 0.04026, "close": 0.04029, "volume": 6197.0, "quote_volume": 249.59563, "trades": 6, "taker_buy_volume": 2608.0, "taker_buy_quote": 105.0824}, {"ts": 1773194280000, "open": 0.0403, "high": 0.04031, "low": 0.0403, "close": 0.04031, "volume": 4100.0, "quote_volume": 165.25091, "trades": 3, "taker_buy_volume": 4100.0, "taker_buy_quote": 165.25091}, {"ts": 1773194340000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 626.0, "quote_volume": 25.23406, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 25.23406}, {"ts": 1773194400000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 350.0, "quote_volume": 14.084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194460000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 679.0, "quote_volume": 27.34333, "trades": 2, "taker_buy_volume": 679.0, "taker_buy_quote": 27.34333}, {"ts": 1773194520000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 130.0, "quote_volume": 5.226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194580000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 696.0, "quote_volume": 28.02792, "trades": 2, "taker_buy_volume": 696.0, "taker_buy_quote": 28.02792}, {"ts": 1773194640000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 163.0, "quote_volume": 6.55586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194700000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 348.0, "quote_volume": 14.01396, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.01396}, {"ts": 1773194760000, "open": 0.04026, "high": 0.04028, "low": 0.04026, "close": 0.04028, "volume": 19940.0, "quote_volume": 802.95906, "trades": 8, "taker_buy_volume": 19940.0, "taker_buy_quote": 802.95906}, {"ts": 1773194820000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194880000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 626.0, "quote_volume": 25.20902, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 25.20902}, {"ts": 1773194940000, "open": 0.04027, "high": 0.04027, "low": 0.04022, "close": 0.04022, "volume": 22038.0, "quote_volume": 886.4024, "trades": 4, "taker_buy_volume": 279.0, "taker_buy_quote": 11.23533}, {"ts": 1773195000000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195060000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 627.0, "quote_volume": 25.23675, "trades": 2, "taker_buy_volume": 627.0, "taker_buy_quote": 25.23675}, {"ts": 1773195120000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 4421.0, "quote_volume": 177.94525, "trades": 5, "taker_buy_volume": 4421.0, "taker_buy_quote": 177.94525}, {"ts": 1773195180000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195240000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 696.0, "quote_volume": 28.02096, "trades": 2, "taker_buy_volume": 696.0, "taker_buy_quote": 28.02096}, {"ts": 1773195300000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195360000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 278.0, "quote_volume": 11.1895, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.1895}, {"ts": 1773195420000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 644.0, "quote_volume": 25.921, "trades": 2, "taker_buy_volume": 644.0, "taker_buy_quote": 25.921}, {"ts": 1773195480000, "open": 0.04018, "high": 0.04023, "low": 0.04018, "close": 0.04023, "volume": 810.0, "quote_volume": 32.56675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195540000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 4938.0, "quote_volume": 198.60636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195600000, "open": 0.04022, "high": 0.04022, "low": 0.04018, "close": 0.04022, "volume": 9933.0, "quote_volume": 399.49818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195660000, "open": 0.04016, "high": 0.0402, "low": 0.04016, "close": 0.0402, "volume": 7659.0, "quote_volume": 307.84607, "trades": 4, "taker_buy_volume": 7018.0, "taker_buy_quote": 282.10351}, {"ts": 1773195720000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 1334.0, "quote_volume": 53.64014, "trades": 2, "taker_buy_volume": 1334.0, "taker_buy_quote": 53.64014}, {"ts": 1773195780000, "open": 0.0402, "high": 0.0402, "low": 0.04018, "close": 0.04018, "volume": 2458.0, "quote_volume": 98.78822, "trades": 2, "taker_buy_volume": 1289.0, "taker_buy_quote": 51.8178}, {"ts": 1773195840000, "open": 0.04018, "high": 0.04022, "low": 0.04018, "close": 0.04022, "volume": 3647.0, "quote_volume": 146.65858, "trades": 3, "taker_buy_volume": 3053.0, "taker_buy_quote": 122.79166}, {"ts": 1773195900000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195960000, "open": 0.04018, "high": 0.04023, "low": 0.04018, "close": 0.04023, "volume": 58658.0, "quote_volume": 2357.49269, "trades": 5, "taker_buy_volume": 58658.0, "taker_buy_quote": 2357.49269}, {"ts": 1773196020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 196.0, "quote_volume": 7.8792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 381.0, "quote_volume": 15.32382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196140000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196200000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 609.0, "quote_volume": 24.49398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196260000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196320000, "open": 0.04022, "high": 0.04022, "low": 0.04017, "close": 0.04017, "volume": 4765.0, "quote_volume": 191.55118, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196380000, "open": 0.04016, "high": 0.04022, "low": 0.04016, "close": 0.04022, "volume": 14250.0, "quote_volume": 572.85525, "trades": 9, "taker_buy_volume": 11083.0, "taker_buy_quote": 445.66853}, {"ts": 1773196440000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 143.0, "quote_volume": 5.74717, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 5.74717}, {"ts": 1773196500000, "open": 0.04023, "high": 0.04023, "low": 0.04019, "close": 0.04019, "volume": 1661.0, "quote_volume": 66.80403, "trades": 2, "taker_buy_volume": 1211.0, "taker_buy_quote": 48.71853}, {"ts": 1773196560000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196620000, "open": 0.04018, "high": 0.04018, "low": 0.04017, "close": 0.04017, "volume": 19177.0, "quote_volume": 770.41186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196680000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 1948.0, "quote_volume": 78.29012, "trades": 1, "taker_buy_volume": 1948.0, "taker_buy_quote": 78.29012}, {"ts": 1773196740000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196800000, "open": 0.0402, "high": 0.04026, "low": 0.0402, "close": 0.04026, "volume": 5093.0, "quote_volume": 204.83224, "trades": 5, "taker_buy_volume": 5093.0, "taker_buy_quote": 204.83224}, {"ts": 1773196860000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 314.0, "quote_volume": 12.64164, "trades": 1, "taker_buy_volume": 314.0, "taker_buy_quote": 12.64164}, {"ts": 1773196920000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 333.0, "quote_volume": 13.40658, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.40658}, {"ts": 1773196980000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 292.0, "quote_volume": 11.74424, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.74424}, {"ts": 1773197040000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 333.0, "quote_volume": 13.39992, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 13.39992}, {"ts": 1773197100000, "open": 0.04018, "high": 0.0402, "low": 0.04018, "close": 0.04019, "volume": 6143.0, "quote_volume": 246.86885, "trades": 6, "taker_buy_volume": 3602.0, "taker_buy_quote": 144.76615}, {"ts": 1773197160000, "open": 0.04024, "high": 0.04024, "low": 0.04023, "close": 0.04023, "volume": 644.0, "quote_volume": 25.91114, "trades": 2, "taker_buy_volume": 644.0, "taker_buy_quote": 25.91114}, {"ts": 1773197220000, "open": 0.04018, "high": 0.04018, "low": 0.04017, "close": 0.04017, "volume": 2163.0, "quote_volume": 86.89334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197280000, "open": 0.04011, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 41293.0, "quote_volume": 1655.89929, "trades": 5, "taker_buy_volume": 29820.0, "taker_buy_quote": 1195.8119}, {"ts": 1773197340000, "open": 0.04014, "high": 0.0402, "low": 0.04014, "close": 0.0402, "volume": 554.0, "quote_volume": 22.25856, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 22.25856}, {"ts": 1773197400000, "open": 0.04011, "high": 0.04019, "low": 0.04011, "close": 0.04019, "volume": 1441.0, "quote_volume": 57.90035, "trades": 3, "taker_buy_volume": 1273.0, "taker_buy_quote": 51.16187}, {"ts": 1773197460000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 377.0, "quote_volume": 15.15163, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 15.15163}, {"ts": 1773197520000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197580000, "open": 0.04019, "high": 0.0402, "low": 0.04019, "close": 0.04019, "volume": 1665.0, "quote_volume": 66.91912, "trades": 4, "taker_buy_volume": 1665.0, "taker_buy_quote": 66.91912}, {"ts": 1773197640000, "open": 0.04019, "high": 0.04019, "low": 0.0401, "close": 0.0401, "volume": 6653.0, "quote_volume": 266.83152, "trades": 4, "taker_buy_volume": 309.0, "taker_buy_quote": 12.41871}, {"ts": 1773197700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 581.0, "quote_volume": 23.2981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197760000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 748.0, "quote_volume": 30.05087, "trades": 2, "taker_buy_volume": 748.0, "taker_buy_quote": 30.05087}, {"ts": 1773197820000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 634.0, "quote_volume": 25.43608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197880000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 359.0, "quote_volume": 14.42103, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 14.42103}, {"ts": 1773197940000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 593.0, "quote_volume": 23.79116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198000000, "open": 0.04012, "high": 0.04023, "low": 0.04012, "close": 0.04023, "volume": 1112.0, "quote_volume": 44.66448, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 18.66672}, {"ts": 1773198060000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198120000, "open": 0.04016, "high": 0.04016, "low": 0.04014, "close": 0.04016, "volume": 2365.0, "quote_volume": 94.97476, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198180000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 191.0, "quote_volume": 7.67629, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 7.67629}, {"ts": 1773198240000, "open": 0.04019, "high": 0.0402, "low": 0.04013, "close": 0.04013, "volume": 14381.0, "quote_volume": 577.50873, "trades": 7, "taker_buy_volume": 4277.0, "taker_buy_quote": 171.91722}, {"ts": 1773198300000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198360000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 625.0, "quote_volume": 25.14375, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 25.14375}, {"ts": 1773198420000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 364.0, "quote_volume": 14.64372, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 14.64372}, {"ts": 1773198480000, "open": 0.04015, "high": 0.04023, "low": 0.04015, "close": 0.04023, "volume": 2132.0, "quote_volume": 85.62196, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 11.14371}, {"ts": 1773198540000, "open": 0.04023, "high": 0.04023, "low": 0.04016, "close": 0.04017, "volume": 3304.0, "quote_volume": 132.74793, "trades": 5, "taker_buy_volume": 676.0, "taker_buy_quote": 27.1889}, {"ts": 1773198600000, "open": 0.04023, "high": 0.04024, "low": 0.04023, "close": 0.04024, "volume": 600.0, "quote_volume": 24.14004, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 24.14004}, {"ts": 1773198660000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 242.0, "quote_volume": 9.7405, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 9.7405}, {"ts": 1773198720000, "open": 0.04025, "high": 0.04025, "low": 0.04024, "close": 0.04024, "volume": 589.0, "quote_volume": 23.70396, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 23.70396}, {"ts": 1773198780000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198840000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 294.0, "quote_volume": 11.83056, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 11.83056}, {"ts": 1773198900000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 572.0, "quote_volume": 23.023, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 23.023}, {"ts": 1773198960000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 1356.0, "quote_volume": 54.56544, "trades": 1, "taker_buy_volume": 1356.0, "taker_buy_quote": 54.56544}, {"ts": 1773199020000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 260.0, "quote_volume": 10.4624, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 10.4624}, {"ts": 1773199080000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 571.0, "quote_volume": 22.98275, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 22.98275}, {"ts": 1773199140000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199200000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 657.0, "quote_volume": 26.43111, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 26.43111}, {"ts": 1773199260000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 154.0, "quote_volume": 6.18618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199320000, "open": 0.04017, "high": 0.04023, "low": 0.04017, "close": 0.04023, "volume": 650.0, "quote_volume": 26.13126, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 13.91958}, {"ts": 1773199380000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 623.0, "quote_volume": 25.06329, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 25.06329}, {"ts": 1773199440000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 510.0, "quote_volume": 20.4867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199500000, "open": 0.0402, "high": 0.04023, "low": 0.0402, "close": 0.0402, "volume": 8214.0, "quote_volume": 330.21315, "trades": 8, "taker_buy_volume": 8214.0, "taker_buy_quote": 330.21315}, {"ts": 1773199560000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 621.0, "quote_volume": 24.95799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199620000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 277.0, "quote_volume": 11.14925, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.14925}, {"ts": 1773199680000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 725.0, "quote_volume": 29.18125, "trades": 2, "taker_buy_volume": 725.0, "taker_buy_quote": 29.18125}, {"ts": 1773199740000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 537.0, "quote_volume": 21.58203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199800000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 707.0, "quote_volume": 28.41433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199860000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199920000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 151.0, "quote_volume": 6.06869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199980000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200040000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200100000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 187.0, "quote_volume": 7.5174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200160000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 378.0, "quote_volume": 15.1956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200340000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 621.0, "quote_volume": 24.95799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200400000, "open": 0.04025, "high": 0.04027, "low": 0.04025, "close": 0.04027, "volume": 467.0, "quote_volume": 18.80193, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 18.80193}, {"ts": 1773200460000, "open": 0.04027, "high": 0.04027, "low": 0.04021, "close": 0.04021, "volume": 987.0, "quote_volume": 39.70905, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 14.61801}, {"ts": 1773200520000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 616.0, "quote_volume": 24.76936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200580000, "open": 0.04027, "high": 0.04029, "low": 0.04027, "close": 0.04029, "volume": 708.0, "quote_volume": 28.51772, "trades": 2, "taker_buy_volume": 708.0, "taker_buy_quote": 28.51772}, {"ts": 1773200640000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 766.0, "quote_volume": 30.80852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200700000, "open": 0.04029, "high": 0.04034, "low": 0.04027, "close": 0.04034, "volume": 60104.0, "quote_volume": 2422.39861, "trades": 21, "taker_buy_volume": 60104.0, "taker_buy_quote": 2422.39861}, {"ts": 1773200760000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 551.0, "quote_volume": 22.24387, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 22.24387}, {"ts": 1773200820000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 310.0, "quote_volume": 12.5147, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.5147}, {"ts": 1773200880000, "open": 0.04037, "high": 0.04037, "low": 0.04036, "close": 0.04036, "volume": 603.0, "quote_volume": 24.34001, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 24.34001}, {"ts": 1773200940000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 2009.0, "quote_volume": 81.06315, "trades": 2, "taker_buy_volume": 2009.0, "taker_buy_quote": 81.06315}, {"ts": 1773201000000, "open": 0.04036, "high": 0.04038, "low": 0.04036, "close": 0.04038, "volume": 60771.0, "quote_volume": 2453.92746, "trades": 4, "taker_buy_volume": 60771.0, "taker_buy_quote": 2453.92746}, {"ts": 1773201060000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201120000, "open": 0.04042, "high": 0.04042, "low": 0.04041, "close": 0.04041, "volume": 17273.0, "quote_volume": 698.11754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201180000, "open": 0.04043, "high": 0.04044, "low": 0.04042, "close": 0.04042, "volume": 25618.0, "quote_volume": 1035.91471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.04043, "high": 0.04043, "low": 0.04042, "close": 0.04042, "volume": 2500.0, "quote_volume": 101.05358, "trades": 3, "taker_buy_volume": 358.0, "taker_buy_quote": 14.47394}, {"ts": 1773201300000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 357.0, "quote_volume": 14.40852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201360000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201660000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201720000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201780000, "open": 0.04036, "high": 0.0407, "low": 0.04036, "close": 0.0407, "volume": 111927.0, "quote_volume": 4534.74312, "trades": 34, "taker_buy_volume": 111927.0, "taker_buy_quote": 4534.74312}, {"ts": 1773201840000, "open": 0.04062, "high": 0.04062, "low": 0.0406, "close": 0.04062, "volume": 7441.0, "quote_volume": 302.16108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201900000, "open": 0.04066, "high": 0.0407, "low": 0.04066, "close": 0.04068, "volume": 3540.0, "quote_volume": 144.06, "trades": 4, "taker_buy_volume": 3394.0, "taker_buy_quote": 138.12072}, {"ts": 1773201960000, "open": 0.04078, "high": 0.04096, "low": 0.04065, "close": 0.04096, "volume": 138235.0, "quote_volume": 5636.07058, "trades": 44, "taker_buy_volume": 80615.0, "taker_buy_quote": 3290.11566}, {"ts": 1773202020000, "open": 0.04091, "high": 0.04092, "low": 0.04083, "close": 0.04091, "volume": 43129.0, "quote_volume": 1763.88859, "trades": 23, "taker_buy_volume": 40584.0, "taker_buy_quote": 1659.85885}, {"ts": 1773202080000, "open": 0.04095, "high": 0.04102, "low": 0.04063, "close": 0.04087, "volume": 238090.0, "quote_volume": 9723.64598, "trades": 98, "taker_buy_volume": 100428.0, "taker_buy_quote": 4109.70923}, {"ts": 1773202140000, "open": 0.04087, "high": 0.04112, "low": 0.04075, "close": 0.04096, "volume": 884181.0, "quote_volume": 36211.90381, "trades": 516, "taker_buy_volume": 440907.0, "taker_buy_quote": 18066.25385}, {"ts": 1773202200000, "open": 0.041, "high": 0.04103, "low": 0.04052, "close": 0.04073, "volume": 426148.0, "quote_volume": 17407.21705, "trades": 285, "taker_buy_volume": 246758.0, "taker_buy_quote": 10092.26922}, {"ts": 1773202260000, "open": 0.04069, "high": 0.04113, "low": 0.04069, "close": 0.04105, "volume": 259734.0, "quote_volume": 10644.89523, "trades": 139, "taker_buy_volume": 222872.0, "taker_buy_quote": 9134.98524}, {"ts": 1773202320000, "open": 0.04105, "high": 0.04144, "low": 0.04097, "close": 0.041, "volume": 355203.0, "quote_volume": 14616.94312, "trades": 228, "taker_buy_volume": 269432.0, "taker_buy_quote": 11094.92516}, {"ts": 1773202380000, "open": 0.04099, "high": 0.04124, "low": 0.04072, "close": 0.0411, "volume": 525094.0, "quote_volume": 21561.27529, "trades": 313, "taker_buy_volume": 310049.0, "taker_buy_quote": 12731.28201}, {"ts": 1773202440000, "open": 0.0411, "high": 0.04129, "low": 0.04093, "close": 0.04118, "volume": 145147.0, "quote_volume": 5967.67587, "trades": 114, "taker_buy_volume": 58015.0, "taker_buy_quote": 2387.88145}, {"ts": 1773202500000, "open": 0.04119, "high": 0.04122, "low": 0.041, "close": 0.04119, "volume": 113954.0, "quote_volume": 4686.34059, "trades": 55, "taker_buy_volume": 32937.0, "taker_buy_quote": 1356.21898}, {"ts": 1773202560000, "open": 0.0412, "high": 0.0412, "low": 0.04106, "close": 0.04107, "volume": 17261.0, "quote_volume": 710.17529, "trades": 16, "taker_buy_volume": 9079.0, "taker_buy_quote": 373.45868}, {"ts": 1773202620000, "open": 0.04112, "high": 0.04162, "low": 0.04112, "close": 0.0415, "volume": 143210.0, "quote_volume": 5934.63498, "trades": 117, "taker_buy_volume": 74341.0, "taker_buy_quote": 3081.70823}, {"ts": 1773202680000, "open": 0.04148, "high": 0.0421, "low": 0.04141, "close": 0.04169, "volume": 560792.0, "quote_volume": 23396.69353, "trades": 324, "taker_buy_volume": 354744.0, "taker_buy_quote": 14810.88948}, {"ts": 1773202740000, "open": 0.04165, "high": 0.0417, "low": 0.04159, "close": 0.0417, "volume": 102617.0, "quote_volume": 4270.04053, "trades": 29, "taker_buy_volume": 27448.0, "taker_buy_quote": 1143.4234}, {"ts": 1773202800000, "open": 0.04168, "high": 0.04208, "low": 0.04163, "close": 0.042, "volume": 100591.0, "quote_volume": 4209.79854, "trades": 113, "taker_buy_volume": 58511.0, "taker_buy_quote": 2449.46258}, {"ts": 1773202860000, "open": 0.0421, "high": 0.0421, "low": 0.04169, "close": 0.04192, "volume": 273947.0, "quote_volume": 11503.05101, "trades": 149, "taker_buy_volume": 173446.0, "taker_buy_quote": 7290.35876}, {"ts": 1773202920000, "open": 0.04191, "high": 0.04205, "low": 0.04139, "close": 0.04139, "volume": 478829.0, "quote_volume": 20037.45488, "trades": 347, "taker_buy_volume": 189781.0, "taker_buy_quote": 7955.55397}, {"ts": 1773202980000, "open": 0.04146, "high": 0.04151, "low": 0.04141, "close": 0.04141, "volume": 9567.0, "quote_volume": 396.94618, "trades": 12, "taker_buy_volume": 5142.0, "taker_buy_quote": 213.36713}, {"ts": 1773203040000, "open": 0.04152, "high": 0.04197, "low": 0.04151, "close": 0.0419, "volume": 74834.0, "quote_volume": 3134.28704, "trades": 88, "taker_buy_volume": 26055.0, "taker_buy_quote": 1091.01599}, {"ts": 1773203100000, "open": 0.04192, "high": 0.04199, "low": 0.0416, "close": 0.04166, "volume": 109872.0, "quote_volume": 4592.45282, "trades": 63, "taker_buy_volume": 20829.0, "taker_buy_quote": 871.2211}, {"ts": 1773203160000, "open": 0.0417, "high": 0.04187, "low": 0.0417, "close": 0.04187, "volume": 5615.0, "quote_volume": 234.85437, "trades": 9, "taker_buy_volume": 3068.0, "taker_buy_quote": 128.36503}, {"ts": 1773203220000, "open": 0.04188, "high": 0.04193, "low": 0.04167, "close": 0.04193, "volume": 9417.0, "quote_volume": 393.26448, "trades": 15, "taker_buy_volume": 3009.0, "taker_buy_quote": 125.57402}, {"ts": 1773203280000, "open": 0.04183, "high": 0.04193, "low": 0.0417, "close": 0.04192, "volume": 93728.0, "quote_volume": 3915.80088, "trades": 43, "taker_buy_volume": 13631.0, "taker_buy_quote": 571.20887}, {"ts": 1773203340000, "open": 0.04191, "high": 0.04191, "low": 0.04183, "close": 0.04183, "volume": 973.0, "quote_volume": 40.75208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203400000, "open": 0.04193, "high": 0.04201, "low": 0.04181, "close": 0.04185, "volume": 180071.0, "quote_volume": 7544.00587, "trades": 83, "taker_buy_volume": 61727.0, "taker_buy_quote": 2591.20404}, {"ts": 1773203460000, "open": 0.04185, "high": 0.04191, "low": 0.0418, "close": 0.04188, "volume": 31813.0, "quote_volume": 1331.33335, "trades": 21, "taker_buy_volume": 2416.0, "taker_buy_quote": 101.17009}, {"ts": 1773203520000, "open": 0.04184, "high": 0.04206, "low": 0.04179, "close": 0.04201, "volume": 46487.0, "quote_volume": 1950.93496, "trades": 29, "taker_buy_volume": 33494.0, "taker_buy_quote": 1406.4375}, {"ts": 1773203580000, "open": 0.042, "high": 0.04201, "low": 0.0417, "close": 0.0417, "volume": 98661.0, "quote_volume": 4136.97059, "trades": 60, "taker_buy_volume": 23976.0, "taker_buy_quote": 1005.73074}, {"ts": 1773203640000, "open": 0.04162, "high": 0.04174, "low": 0.04155, "close": 0.04174, "volume": 83302.0, "quote_volume": 3466.88086, "trades": 44, "taker_buy_volume": 24504.0, "taker_buy_quote": 1019.94282}, {"ts": 1773203700000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 200.0, "quote_volume": 8.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203760000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 137.0, "quote_volume": 5.72386, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 5.72386}, {"ts": 1773203820000, "open": 0.04177, "high": 0.04177, "low": 0.04159, "close": 0.04159, "volume": 16769.0, "quote_volume": 698.99672, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203880000, "open": 0.0417, "high": 0.0417, "low": 0.04149, "close": 0.04151, "volume": 36480.0, "quote_volume": 1516.53709, "trades": 18, "taker_buy_volume": 19052.0, "taker_buy_quote": 791.36452}, {"ts": 1773203940000, "open": 0.04161, "high": 0.04165, "low": 0.04161, "close": 0.04165, "volume": 3848.0, "quote_volume": 160.18637, "trades": 3, "taker_buy_volume": 3848.0, "taker_buy_quote": 160.18637}, {"ts": 1773204000000, "open": 0.04169, "high": 0.0417, "low": 0.04169, "close": 0.0417, "volume": 2100.0, "quote_volume": 87.54991, "trades": 2, "taker_buy_volume": 2100.0, "taker_buy_quote": 87.54991}, {"ts": 1773204060000, "open": 0.04165, "high": 0.04165, "low": 0.04148, "close": 0.04148, "volume": 64912.0, "quote_volume": 2698.0143, "trades": 27, "taker_buy_volume": 16001.0, "taker_buy_quote": 665.14148}, {"ts": 1773204120000, "open": 0.04142, "high": 0.0415, "low": 0.0413, "close": 0.0413, "volume": 68146.0, "quote_volume": 2821.12002, "trades": 42, "taker_buy_volume": 20405.0, "taker_buy_quote": 846.14764}, {"ts": 1773204180000, "open": 0.04133, "high": 0.04133, "low": 0.04125, "close": 0.04126, "volume": 32951.0, "quote_volume": 1360.37087, "trades": 18, "taker_buy_volume": 2301.0, "taker_buy_quote": 95.02465}, {"ts": 1773204240000, "open": 0.04125, "high": 0.04128, "low": 0.04119, "close": 0.04119, "volume": 112800.0, "quote_volume": 4651.89432, "trades": 25, "taker_buy_volume": 34660.0, "taker_buy_quote": 1429.99903}, {"ts": 1773204300000, "open": 0.04125, "high": 0.04135, "low": 0.04125, "close": 0.04133, "volume": 38832.0, "quote_volume": 1603.70568, "trades": 29, "taker_buy_volume": 26245.0, "taker_buy_quote": 1083.6088}, {"ts": 1773204360000, "open": 0.04132, "high": 0.04144, "low": 0.04132, "close": 0.04141, "volume": 15423.0, "quote_volume": 638.0804, "trades": 24, "taker_buy_volume": 9006.0, "taker_buy_quote": 372.87242}, {"ts": 1773204420000, "open": 0.04133, "high": 0.04133, "low": 0.04125, "close": 0.04125, "volume": 59049.0, "quote_volume": 2437.77962, "trades": 15, "taker_buy_volume": 26176.0, "taker_buy_quote": 1080.37995}, {"ts": 1773204480000, "open": 0.0412, "high": 0.0412, "low": 0.04113, "close": 0.04113, "volume": 49740.0, "quote_volume": 2047.81217, "trades": 21, "taker_buy_volume": 36764.0, "taker_buy_quote": 1513.61565}, {"ts": 1773204540000, "open": 0.04118, "high": 0.04131, "low": 0.04111, "close": 0.04131, "volume": 90926.0, "quote_volume": 3746.04469, "trades": 35, "taker_buy_volume": 82392.0, "taker_buy_quote": 3394.82369}, {"ts": 1773204600000, "open": 0.04124, "high": 0.04124, "low": 0.04117, "close": 0.04118, "volume": 13411.0, "quote_volume": 552.7362, "trades": 8, "taker_buy_volume": 3850.0, "taker_buy_quote": 158.51882}, {"ts": 1773204660000, "open": 0.04111, "high": 0.04111, "low": 0.04106, "close": 0.04106, "volume": 16229.0, "quote_volume": 666.60728, "trades": 16, "taker_buy_volume": 2189.0, "taker_buy_quote": 89.95042}, {"ts": 1773204720000, "open": 0.04111, "high": 0.04113, "low": 0.04105, "close": 0.04113, "volume": 22790.0, "quote_volume": 936.74563, "trades": 19, "taker_buy_volume": 16804.0, "taker_buy_quote": 690.95657}, {"ts": 1773204780000, "open": 0.04111, "high": 0.04111, "low": 0.04103, "close": 0.04109, "volume": 42409.0, "quote_volume": 1741.95955, "trades": 18, "taker_buy_volume": 11006.0, "taker_buy_quote": 452.21645}, {"ts": 1773204840000, "open": 0.04107, "high": 0.04124, "low": 0.04107, "close": 0.04117, "volume": 108631.0, "quote_volume": 4473.35244, "trades": 16, "taker_buy_volume": 102358.0, "taker_buy_quote": 4215.27781}, {"ts": 1773204900000, "open": 0.04118, "high": 0.04121, "low": 0.04116, "close": 0.04116, "volume": 6177.0, "quote_volume": 254.37612, "trades": 6, "taker_buy_volume": 2211.0, "taker_buy_quote": 91.0088}, {"ts": 1773204960000, "open": 0.04112, "high": 0.04112, "low": 0.04092, "close": 0.04097, "volume": 58412.0, "quote_volume": 2395.65688, "trades": 34, "taker_buy_volume": 21627.0, "taker_buy_quote": 886.35841}, {"ts": 1773205020000, "open": 0.04098, "high": 0.04098, "low": 0.04085, "close": 0.04093, "volume": 79770.0, "quote_volume": 3263.08145, "trades": 44, "taker_buy_volume": 8334.0, "taker_buy_quote": 340.91278}, {"ts": 1773205080000, "open": 0.04087, "high": 0.04087, "low": 0.04076, "close": 0.04079, "volume": 57605.0, "quote_volume": 2350.38495, "trades": 34, "taker_buy_volume": 18262.0, "taker_buy_quote": 744.97208}, {"ts": 1773205140000, "open": 0.04084, "high": 0.04084, "low": 0.04082, "close": 0.04082, "volume": 2903.0, "quote_volume": 118.54046, "trades": 4, "taker_buy_volume": 2903.0, "taker_buy_quote": 118.54046}, {"ts": 1773205200000, "open": 0.04084, "high": 0.04088, "low": 0.04077, "close": 0.04077, "volume": 10560.0, "quote_volume": 431.09958, "trades": 10, "taker_buy_volume": 6123.0, "taker_buy_quote": 250.16168}, {"ts": 1773205260000, "open": 0.04083, "high": 0.04086, "low": 0.04083, "close": 0.04086, "volume": 5094.0, "quote_volume": 208.05739, "trades": 4, "taker_buy_volume": 2598.0, "taker_buy_quote": 106.07634}, {"ts": 1773205320000, "open": 0.04084, "high": 0.04084, "low": 0.04081, "close": 0.04081, "volume": 11700.0, "quote_volume": 477.765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205380000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 1257.0, "quote_volume": 51.34845, "trades": 1, "taker_buy_volume": 1257.0, "taker_buy_quote": 51.34845}, {"ts": 1773205440000, "open": 0.04089, "high": 0.04092, "low": 0.04088, "close": 0.04092, "volume": 14280.0, "quote_volume": 583.92937, "trades": 6, "taker_buy_volume": 14280.0, "taker_buy_quote": 583.92937}, {"ts": 1773205500000, "open": 0.04094, "high": 0.0411, "low": 0.04094, "close": 0.0411, "volume": 5262.0, "quote_volume": 215.73132, "trades": 5, "taker_buy_volume": 5262.0, "taker_buy_quote": 215.73132}, {"ts": 1773205560000, "open": 0.04106, "high": 0.04106, "low": 0.04102, "close": 0.04102, "volume": 11444.0, "quote_volume": 469.72718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 202.0, "quote_volume": 8.282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205680000, "open": 0.04102, "high": 0.04107, "low": 0.04102, "close": 0.04102, "volume": 69878.0, "quote_volume": 2869.42294, "trades": 12, "taker_buy_volume": 6955.0, "taker_buy_quote": 285.50792}, {"ts": 1773205740000, "open": 0.04114, "high": 0.04116, "low": 0.04114, "close": 0.04116, "volume": 8527.0, "quote_volume": 350.90881, "trades": 5, "taker_buy_volume": 8527.0, "taker_buy_quote": 350.90881}, {"ts": 1773205800000, "open": 0.04117, "high": 0.04118, "low": 0.04117, "close": 0.04118, "volume": 8080.0, "quote_volume": 332.71141, "trades": 5, "taker_buy_volume": 8080.0, "taker_buy_quote": 332.71141}, {"ts": 1773205860000, "open": 0.0412, "high": 0.04123, "low": 0.04115, "close": 0.04115, "volume": 35037.0, "quote_volume": 1443.56423, "trades": 12, "taker_buy_volume": 3398.0, "taker_buy_quote": 140.01423}, {"ts": 1773205920000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205980000, "open": 0.04131, "high": 0.04151, "low": 0.04131, "close": 0.0415, "volume": 42691.0, "quote_volume": 1767.60126, "trades": 29, "taker_buy_volume": 29671.0, "taker_buy_quote": 1229.22296}, {"ts": 1773206040000, "open": 0.04157, "high": 0.04168, "low": 0.04155, "close": 0.04157, "volume": 54920.0, "quote_volume": 2285.40209, "trades": 36, "taker_buy_volume": 28772.0, "taker_buy_quote": 1197.13994}, {"ts": 1773206100000, "open": 0.04167, "high": 0.04173, "low": 0.04161, "close": 0.04161, "volume": 19003.0, "quote_volume": 791.77622, "trades": 12, "taker_buy_volume": 3854.0, "taker_buy_quote": 160.6104}, {"ts": 1773206160000, "open": 0.0417, "high": 0.04195, "low": 0.0417, "close": 0.04175, "volume": 243811.0, "quote_volume": 10213.28819, "trades": 27, "taker_buy_volume": 239775.0, "taker_buy_quote": 10044.54809}, {"ts": 1773206220000, "open": 0.0418, "high": 0.04182, "low": 0.04158, "close": 0.04158, "volume": 14480.0, "quote_volume": 603.36913, "trades": 12, "taker_buy_volume": 2781.0, "taker_buy_quote": 116.26124}, {"ts": 1773206280000, "open": 0.04157, "high": 0.0416, "low": 0.04156, "close": 0.0416, "volume": 6339.0, "quote_volume": 263.52037, "trades": 5, "taker_buy_volume": 892.0, "taker_buy_quote": 37.07637}, {"ts": 1773206340000, "open": 0.04152, "high": 0.04158, "low": 0.04152, "close": 0.04158, "volume": 4578.0, "quote_volume": 190.09648, "trades": 3, "taker_buy_volume": 622.0, "taker_buy_quote": 25.84336}, {"ts": 1773206400000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 163.0, "quote_volume": 6.77591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206460000, "open": 0.04157, "high": 0.04157, "low": 0.04156, "close": 0.04156, "volume": 2146.0, "quote_volume": 89.18913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206520000, "open": 0.04159, "high": 0.04159, "low": 0.04158, "close": 0.04158, "volume": 4719.0, "quote_volume": 196.24364, "trades": 3, "taker_buy_volume": 1957.0, "taker_buy_quote": 81.37206}, {"ts": 1773206580000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206640000, "open": 0.04155, "high": 0.0416, "low": 0.04154, "close": 0.0416, "volume": 6803.0, "quote_volume": 282.7587, "trades": 4, "taker_buy_volume": 4794.0, "taker_buy_quote": 199.28475}, {"ts": 1773206700000, "open": 0.04159, "high": 0.0416, "low": 0.04156, "close": 0.0416, "volume": 11744.0, "quote_volume": 488.35187, "trades": 12, "taker_buy_volume": 11744.0, "taker_buy_quote": 488.35187}, {"ts": 1773206760000, "open": 0.04147, "high": 0.04147, "low": 0.04141, "close": 0.04144, "volume": 16979.0, "quote_volume": 703.49931, "trades": 16, "taker_buy_volume": 639.0, "taker_buy_quote": 26.48978}, {"ts": 1773206820000, "open": 0.04143, "high": 0.04153, "low": 0.04143, "close": 0.04152, "volume": 37899.0, "quote_volume": 1573.40569, "trades": 15, "taker_buy_volume": 36899.0, "taker_buy_quote": 1531.88569}, {"ts": 1773206880000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.04147, "high": 0.04147, "low": 0.04144, "close": 0.04144, "volume": 4780.0, "quote_volume": 198.09919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.04141, "high": 0.04141, "low": 0.04128, "close": 0.04128, "volume": 62695.0, "quote_volume": 2593.31801, "trades": 15, "taker_buy_volume": 465.0, "taker_buy_quote": 19.1952}, {"ts": 1773207060000, "open": 0.04131, "high": 0.04142, "low": 0.04128, "close": 0.04128, "volume": 57228.0, "quote_volume": 2365.3778, "trades": 28, "taker_buy_volume": 13038.0, "taker_buy_quote": 539.1451}, {"ts": 1773207120000, "open": 0.04128, "high": 0.04138, "low": 0.04121, "close": 0.04126, "volume": 65741.0, "quote_volume": 2714.21972, "trades": 29, "taker_buy_volume": 42400.0, "taker_buy_quote": 1751.78265}, {"ts": 1773207180000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 1947.0, "quote_volume": 80.48898, "trades": 1, "taker_buy_volume": 1947.0, "taker_buy_quote": 80.48898}, {"ts": 1773207240000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 9482.0, "quote_volume": 391.32214, "trades": 2, "taker_buy_volume": 8908.0, "taker_buy_quote": 367.63316}, {"ts": 1773207300000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 523.0, "quote_volume": 21.58421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207360000, "open": 0.04124, "high": 0.04125, "low": 0.04124, "close": 0.04124, "volume": 6027.0, "quote_volume": 248.57357, "trades": 5, "taker_buy_volume": 4018.0, "taker_buy_quote": 165.72241}, {"ts": 1773207420000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04129, "volume": 8812.0, "quote_volume": 363.84213, "trades": 3, "taker_buy_volume": 8812.0, "taker_buy_quote": 363.84213}, {"ts": 1773207480000, "open": 0.04131, "high": 0.04143, "low": 0.04131, "close": 0.04137, "volume": 11506.0, "quote_volume": 476.08364, "trades": 13, "taker_buy_volume": 3878.0, "taker_buy_quote": 160.39061}, {"ts": 1773207540000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207600000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 170.0, "quote_volume": 7.0278, "trades": 1, "taker_buy_volume": 170.0, "taker_buy_quote": 7.0278}, {"ts": 1773207660000, "open": 0.04135, "high": 0.04151, "low": 0.04135, "close": 0.04151, "volume": 5183.0, "quote_volume": 214.92913, "trades": 10, "taker_buy_volume": 4292.0, "taker_buy_quote": 177.97417}, {"ts": 1773207720000, "open": 0.04151, "high": 0.04155, "low": 0.0414, "close": 0.0414, "volume": 11745.0, "quote_volume": 486.58841, "trades": 13, "taker_buy_volume": 982.0, "taker_buy_quote": 40.765}, {"ts": 1773207780000, "open": 0.04147, "high": 0.04149, "low": 0.04147, "close": 0.04149, "volume": 2085.0, "quote_volume": 86.46769, "trades": 2, "taker_buy_volume": 2085.0, "taker_buy_quote": 86.46769}, {"ts": 1773207840000, "open": 0.04171, "high": 0.04174, "low": 0.04171, "close": 0.04172, "volume": 5635.0, "quote_volume": 235.11988, "trades": 12, "taker_buy_volume": 4149.0, "taker_buy_quote": 173.11488}, {"ts": 1773207900000, "open": 0.0417, "high": 0.04185, "low": 0.04167, "close": 0.04178, "volume": 23382.0, "quote_volume": 975.8868, "trades": 16, "taker_buy_volume": 5906.0, "taker_buy_quote": 246.61446}, {"ts": 1773207960000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 8042.0, "quote_volume": 335.99476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208020000, "open": 0.04173, "high": 0.04173, "low": 0.04168, "close": 0.04169, "volume": 31335.0, "quote_volume": 1306.59421, "trades": 6, "taker_buy_volume": 389.0, "taker_buy_quote": 16.21741}, {"ts": 1773208080000, "open": 0.0417, "high": 0.04173, "low": 0.0417, "close": 0.0417, "volume": 11364.0, "quote_volume": 473.89469, "trades": 7, "taker_buy_volume": 10100.0, "taker_buy_quote": 421.18077}, {"ts": 1773208140000, "open": 0.04172, "high": 0.04178, "low": 0.04172, "close": 0.04175, "volume": 6436.0, "quote_volume": 268.66724, "trades": 8, "taker_buy_volume": 2418.0, "taker_buy_quote": 100.91574}, {"ts": 1773208200000, "open": 0.04175, "high": 0.04188, "low": 0.04175, "close": 0.04178, "volume": 15374.0, "quote_volume": 642.59518, "trades": 9, "taker_buy_volume": 8667.0, "taker_buy_quote": 362.2465}, {"ts": 1773208260000, "open": 0.0417, "high": 0.04173, "low": 0.04169, "close": 0.04173, "volume": 27981.0, "quote_volume": 1167.2063, "trades": 24, "taker_buy_volume": 19118.0, "taker_buy_quote": 797.64056}, {"ts": 1773208320000, "open": 0.04168, "high": 0.04169, "low": 0.04168, "close": 0.04169, "volume": 1492.0, "quote_volume": 62.1965, "trades": 2, "taker_buy_volume": 994.0, "taker_buy_quote": 41.43986}, {"ts": 1773208380000, "open": 0.04177, "high": 0.04179, "low": 0.04176, "close": 0.04179, "volume": 36040.0, "quote_volume": 1505.52789, "trades": 29, "taker_buy_volume": 20167.0, "taker_buy_quote": 842.39855}, {"ts": 1773208440000, "open": 0.04178, "high": 0.04187, "low": 0.04175, "close": 0.04178, "volume": 71228.0, "quote_volume": 2976.55545, "trades": 81, "taker_buy_volume": 18328.0, "taker_buy_quote": 766.04398}, {"ts": 1773208500000, "open": 0.04177, "high": 0.04177, "low": 0.04167, "close": 0.04174, "volume": 94443.0, "quote_volume": 3941.81536, "trades": 59, "taker_buy_volume": 46768.0, "taker_buy_quote": 1951.08282}, {"ts": 1773208560000, "open": 0.04166, "high": 0.04166, "low": 0.04151, "close": 0.04153, "volume": 5632.0, "quote_volume": 234.3261, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 0.04143, "high": 0.04143, "low": 0.04139, "close": 0.04143, "volume": 27020.0, "quote_volume": 1119.40544, "trades": 5, "taker_buy_volume": 24506.0, "taker_buy_quote": 1015.27062}, {"ts": 1773208680000, "open": 0.0415, "high": 0.04153, "low": 0.0415, "close": 0.04153, "volume": 7365.0, "quote_volume": 305.71584, "trades": 4, "taker_buy_volume": 6872.0, "taker_buy_quote": 285.24648}, {"ts": 1773208740000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208800000, "open": 0.04154, "high": 0.04154, "low": 0.04153, "close": 0.04153, "volume": 16844.0, "quote_volume": 699.55141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208860000, "open": 0.04154, "high": 0.04156, "low": 0.04154, "close": 0.04156, "volume": 10559.0, "quote_volume": 438.70773, "trades": 9, "taker_buy_volume": 10559.0, "taker_buy_quote": 438.70773}, {"ts": 1773208920000, "open": 0.04159, "high": 0.04178, "low": 0.04159, "close": 0.04171, "volume": 200381.0, "quote_volume": 8345.12713, "trades": 44, "taker_buy_volume": 90203.0, "taker_buy_quote": 3760.30962}, {"ts": 1773208980000, "open": 0.04176, "high": 0.04179, "low": 0.04172, "close": 0.04172, "volume": 87042.0, "quote_volume": 3634.94972, "trades": 39, "taker_buy_volume": 54984.0, "taker_buy_quote": 2296.70925}, {"ts": 1773209040000, "open": 0.04172, "high": 0.04181, "low": 0.04172, "close": 0.04181, "volume": 33245.0, "quote_volume": 1387.66274, "trades": 14, "taker_buy_volume": 17355.0, "taker_buy_quote": 724.56985}, {"ts": 1773209100000, "open": 0.0418, "high": 0.0418, "low": 0.04179, "close": 0.0418, "volume": 4967.0, "quote_volume": 207.60051, "trades": 7, "taker_buy_volume": 2576.0, "taker_buy_quote": 107.65671}, {"ts": 1773209160000, "open": 0.04178, "high": 0.0418, "low": 0.04168, "close": 0.04168, "volume": 49254.0, "quote_volume": 2056.8181, "trades": 37, "taker_buy_volume": 8349.0, "taker_buy_quote": 348.88967}, {"ts": 1773209220000, "open": 0.04166, "high": 0.04166, "low": 0.04159, "close": 0.04165, "volume": 10957.0, "quote_volume": 456.17645, "trades": 10, "taker_buy_volume": 5015.0, "taker_buy_quote": 208.73748}, {"ts": 1773209280000, "open": 0.04175, "high": 0.04183, "low": 0.04174, "close": 0.04183, "volume": 67055.0, "quote_volume": 2801.06266, "trades": 21, "taker_buy_volume": 38646.0, "taker_buy_quote": 1614.72529}, {"ts": 1773209340000, "open": 0.04182, "high": 0.04182, "low": 0.0418, "close": 0.0418, "volume": 4592.0, "quote_volume": 191.96986, "trades": 5, "taker_buy_volume": 335.0, "taker_buy_quote": 14.0097}, {"ts": 1773209400000, "open": 0.04179, "high": 0.04179, "low": 0.04174, "close": 0.04176, "volume": 94965.0, "quote_volume": 3964.34562, "trades": 28, "taker_buy_volume": 21917.0, "taker_buy_quote": 915.26875}, {"ts": 1773209460000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209520000, "open": 0.0417, "high": 0.04176, "low": 0.0417, "close": 0.04176, "volume": 6248.0, "quote_volume": 260.72808, "trades": 5, "taker_buy_volume": 3140.0, "taker_buy_quote": 130.938}, {"ts": 1773209580000, "open": 0.04172, "high": 0.04172, "low": 0.04165, "close": 0.04165, "volume": 3248.0, "quote_volume": 135.34111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209640000, "open": 0.04164, "high": 0.04164, "low": 0.04159, "close": 0.04159, "volume": 9108.0, "quote_volume": 379.10078, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209700000, "open": 0.04152, "high": 0.04152, "low": 0.04148, "close": 0.04148, "volume": 23968.0, "quote_volume": 994.44293, "trades": 10, "taker_buy_volume": 10024.0, "taker_buy_quote": 415.79552}, {"ts": 1773209760000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.04153, "volume": 11903.0, "quote_volume": 494.82318, "trades": 11, "taker_buy_volume": 3240.0, "taker_buy_quote": 134.76}, {"ts": 1773209820000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 2000.0, "quote_volume": 83.1, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 83.1}, {"ts": 1773209880000, "open": 0.04152, "high": 0.04155, "low": 0.04137, "close": 0.04137, "volume": 40485.0, "quote_volume": 1678.99176, "trades": 20, "taker_buy_volume": 1742.0, "taker_buy_quote": 72.3801}, {"ts": 1773209940000, "open": 0.04139, "high": 0.04139, "low": 0.04128, "close": 0.04128, "volume": 11336.0, "quote_volume": 468.70946, "trades": 11, "taker_buy_volume": 2942.0, "taker_buy_quote": 121.76736}, {"ts": 1773210000000, "open": 0.04132, "high": 0.0414, "low": 0.04132, "close": 0.04137, "volume": 12442.0, "quote_volume": 514.56328, "trades": 12, "taker_buy_volume": 12442.0, "taker_buy_quote": 514.56328}, {"ts": 1773210060000, "open": 0.04138, "high": 0.04146, "low": 0.04138, "close": 0.04144, "volume": 22530.0, "quote_volume": 933.64688, "trades": 16, "taker_buy_volume": 22530.0, "taker_buy_quote": 933.64688}, {"ts": 1773210120000, "open": 0.04136, "high": 0.04139, "low": 0.04127, "close": 0.04139, "volume": 42178.0, "quote_volume": 1743.22078, "trades": 26, "taker_buy_volume": 18189.0, "taker_buy_quote": 751.66736}, {"ts": 1773210180000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210240000, "open": 0.04134, "high": 0.04139, "low": 0.04132, "close": 0.04139, "volume": 10918.0, "quote_volume": 451.57247, "trades": 11, "taker_buy_volume": 7139.0, "taker_buy_quote": 295.3613}, {"ts": 1773210300000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210360000, "open": 0.04146, "high": 0.04149, "low": 0.04146, "close": 0.04149, "volume": 1451.0, "quote_volume": 60.19788, "trades": 3, "taker_buy_volume": 1451.0, "taker_buy_quote": 60.19788}, {"ts": 1773210420000, "open": 0.04146, "high": 0.0415, "low": 0.04144, "close": 0.0415, "volume": 6309.0, "quote_volume": 261.61973, "trades": 5, "taker_buy_volume": 2509.0, "taker_buy_quote": 104.10341}, {"ts": 1773210480000, "open": 0.0415, "high": 0.04151, "low": 0.04135, "close": 0.0414, "volume": 40555.0, "quote_volume": 1679.14563, "trades": 35, "taker_buy_volume": 23865.0, "taker_buy_quote": 987.94}, {"ts": 1773210540000, "open": 0.04141, "high": 0.04141, "low": 0.04135, "close": 0.04135, "volume": 18674.0, "quote_volume": 772.55717, "trades": 17, "taker_buy_volume": 1981.0, "taker_buy_quote": 81.93416}, {"ts": 1773210600000, "open": 0.04134, "high": 0.04136, "low": 0.04123, "close": 0.04128, "volume": 56064.0, "quote_volume": 2313.56847, "trades": 34, "taker_buy_volume": 17073.0, "taker_buy_quote": 704.8359}, {"ts": 1773210660000, "open": 0.0413, "high": 0.04131, "low": 0.04125, "close": 0.04126, "volume": 22328.0, "quote_volume": 921.67696, "trades": 31, "taker_buy_volume": 22328.0, "taker_buy_quote": 921.67696}, {"ts": 1773210720000, "open": 0.04126, "high": 0.04127, "low": 0.04119, "close": 0.04121, "volume": 18402.0, "quote_volume": 758.50827, "trades": 16, "taker_buy_volume": 5846.0, "taker_buy_quote": 240.92726}, {"ts": 1773210780000, "open": 0.04123, "high": 0.04123, "low": 0.04122, "close": 0.04123, "volume": 8268.0, "quote_volume": 340.84946, "trades": 6, "taker_buy_volume": 8268.0, "taker_buy_quote": 340.84946}, {"ts": 1773210840000, "open": 0.04121, "high": 0.04129, "low": 0.0412, "close": 0.04127, "volume": 20174.0, "quote_volume": 832.26328, "trades": 23, "taker_buy_volume": 5111.0, "taker_buy_quote": 210.91362}, {"ts": 1773210900000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 202.0, "quote_volume": 8.33048, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.33048}, {"ts": 1773210960000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211020000, "open": 0.04127, "high": 0.04127, "low": 0.04125, "close": 0.04125, "volume": 3851.0, "quote_volume": 158.88571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211080000, "open": 0.04124, "high": 0.04125, "low": 0.04106, "close": 0.04111, "volume": 103148.0, "quote_volume": 4245.3961, "trades": 60, "taker_buy_volume": 74530.0, "taker_buy_quote": 3068.20645}, {"ts": 1773211140000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 232.0, "quote_volume": 9.55144, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.55144}, {"ts": 1773211200000, "open": 0.04118, "high": 0.04119, "low": 0.04115, "close": 0.04119, "volume": 2412.0, "quote_volume": 99.27004, "trades": 3, "taker_buy_volume": 464.0, "taker_buy_quote": 19.10984}, {"ts": 1773211260000, "open": 0.04119, "high": 0.04131, "low": 0.04119, "close": 0.04122, "volume": 17283.0, "quote_volume": 713.41547, "trades": 17, "taker_buy_volume": 14041.0, "taker_buy_quote": 579.71361}, {"ts": 1773211320000, "open": 0.04118, "high": 0.0412, "low": 0.04112, "close": 0.04112, "volume": 3712.0, "quote_volume": 152.76512, "trades": 4, "taker_buy_volume": 1765.0, "taker_buy_quote": 72.70448}, {"ts": 1773211380000, "open": 0.04117, "high": 0.04117, "low": 0.04112, "close": 0.04113, "volume": 5072.0, "quote_volume": 208.64158, "trades": 3, "taker_buy_volume": 1242.0, "taker_buy_quote": 51.13314}, {"ts": 1773211440000, "open": 0.04111, "high": 0.04111, "low": 0.04107, "close": 0.04107, "volume": 5078.0, "quote_volume": 208.72145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211500000, "open": 0.04106, "high": 0.04106, "low": 0.041, "close": 0.041, "volume": 2679.0, "quote_volume": 109.95086, "trades": 6, "taker_buy_volume": 1386.0, "taker_buy_quote": 56.90916}, {"ts": 1773211560000, "open": 0.04105, "high": 0.04112, "low": 0.04105, "close": 0.04109, "volume": 18088.0, "quote_volume": 743.25336, "trades": 12, "taker_buy_volume": 13688.0, "taker_buy_quote": 562.43727}, {"ts": 1773211620000, "open": 0.04103, "high": 0.04107, "low": 0.04103, "close": 0.04107, "volume": 1532.0, "quote_volume": 62.90081, "trades": 3, "taker_buy_volume": 1351.0, "taker_buy_quote": 55.47438}, {"ts": 1773211680000, "open": 0.04107, "high": 0.04107, "low": 0.041, "close": 0.041, "volume": 7355.0, "quote_volume": 301.61905, "trades": 5, "taker_buy_volume": 3332.0, "taker_buy_quote": 136.612}, {"ts": 1773211740000, "open": 0.04115, "high": 0.04115, "low": 0.04107, "close": 0.04114, "volume": 3770.0, "quote_volume": 155.03384, "trades": 3, "taker_buy_volume": 2595.0, "taker_buy_quote": 106.77659}, {"ts": 1773211800000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211860000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211920000, "open": 0.04124, "high": 0.04125, "low": 0.04124, "close": 0.04125, "volume": 6107.0, "quote_volume": 251.87615, "trades": 8, "taker_buy_volume": 3544.0, "taker_buy_quote": 146.16038}, {"ts": 1773211980000, "open": 0.04127, "high": 0.0413, "low": 0.04117, "close": 0.04127, "volume": 78947.0, "quote_volume": 3254.45599, "trades": 35, "taker_buy_volume": 21644.0, "taker_buy_quote": 892.84055}, {"ts": 1773212040000, "open": 0.04125, "high": 0.04129, "low": 0.04125, "close": 0.04129, "volume": 7375.0, "quote_volume": 304.44441, "trades": 5, "taker_buy_volume": 3357.0, "taker_buy_quote": 138.54119}, {"ts": 1773212100000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 19160.0, "quote_volume": 792.0744, "trades": 8, "taker_buy_volume": 3353.0, "taker_buy_quote": 138.61302}, {"ts": 1773212160000, "open": 0.04135, "high": 0.04138, "low": 0.04135, "close": 0.04138, "volume": 2053.0, "quote_volume": 84.94284, "trades": 3, "taker_buy_volume": 2053.0, "taker_buy_quote": 84.94284}, {"ts": 1773212220000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 1395.0, "quote_volume": 57.6972, "trades": 1, "taker_buy_volume": 1395.0, "taker_buy_quote": 57.6972}, {"ts": 1773212280000, "open": 0.04137, "high": 0.04137, "low": 0.04123, "close": 0.04123, "volume": 38479.0, "quote_volume": 1590.0597, "trades": 5, "taker_buy_volume": 7916.0, "taker_buy_quote": 326.58528}, {"ts": 1773212340000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 1173.0, "quote_volume": 48.43317, "trades": 2, "taker_buy_volume": 1173.0, "taker_buy_quote": 48.43317}, {"ts": 1773212400000, "open": 0.04128, "high": 0.04128, "low": 0.04121, "close": 0.04121, "volume": 5897.0, "quote_volume": 243.13178, "trades": 6, "taker_buy_volume": 1376.0, "taker_buy_quote": 56.80128}, {"ts": 1773212460000, "open": 0.04127, "high": 0.04129, "low": 0.04127, "close": 0.04129, "volume": 2425.0, "quote_volume": 100.104, "trades": 3, "taker_buy_volume": 2425.0, "taker_buy_quote": 100.104}, {"ts": 1773212520000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 1238.0, "quote_volume": 51.20368, "trades": 1, "taker_buy_volume": 1238.0, "taker_buy_quote": 51.20368}, {"ts": 1773212580000, "open": 0.0413, "high": 0.0413, "low": 0.04122, "close": 0.04122, "volume": 6540.0, "quote_volume": 269.67573, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212640000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212700000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 144.0, "quote_volume": 5.94288, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 5.94288}, {"ts": 1773212760000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212820000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212880000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 381.0, "quote_volume": 15.70101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212940000, "open": 0.04121, "high": 0.04121, "low": 0.04107, "close": 0.04107, "volume": 195130.0, "quote_volume": 8028.49192, "trades": 62, "taker_buy_volume": 3999.0, "taker_buy_quote": 164.7588}, {"ts": 1773213000000, "open": 0.04109, "high": 0.0411, "low": 0.04102, "close": 0.0411, "volume": 79757.0, "quote_volume": 3275.03876, "trades": 32, "taker_buy_volume": 37091.0, "taker_buy_quote": 1523.75506}, {"ts": 1773213060000, "open": 0.04106, "high": 0.04106, "low": 0.04105, "close": 0.04105, "volume": 3962.0, "quote_volume": 162.66817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213120000, "open": 0.04105, "high": 0.04105, "low": 0.041, "close": 0.041, "volume": 22227.0, "quote_volume": 911.807, "trades": 28, "taker_buy_volume": 8016.0, "taker_buy_quote": 328.79643}, {"ts": 1773213180000, "open": 0.04099, "high": 0.04099, "low": 0.04096, "close": 0.04098, "volume": 12280.0, "quote_volume": 503.27879, "trades": 7, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.32882}, {"ts": 1773213240000, "open": 0.04094, "high": 0.04099, "low": 0.0409, "close": 0.04093, "volume": 13129.0, "quote_volume": 537.35073, "trades": 12, "taker_buy_volume": 7150.0, "taker_buy_quote": 292.65444}, {"ts": 1773213300000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 537.0, "quote_volume": 21.98478, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 21.98478}, {"ts": 1773213360000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1004.0, "quote_volume": 41.0636, "trades": 1, "taker_buy_volume": 1004.0, "taker_buy_quote": 41.0636}, {"ts": 1773213420000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213480000, "open": 0.04085, "high": 0.04085, "low": 0.04084, "close": 0.04085, "volume": 3007.0, "quote_volume": 122.81488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213540000, "open": 0.04085, "high": 0.04085, "low": 0.04082, "close": 0.04083, "volume": 4207.0, "quote_volume": 171.76466, "trades": 3, "taker_buy_volume": 4207.0, "taker_buy_quote": 171.76466}, {"ts": 1773213600000, "open": 0.04087, "high": 0.04089, "low": 0.04085, "close": 0.04086, "volume": 16091.0, "quote_volume": 657.61442, "trades": 11, "taker_buy_volume": 14621.0, "taker_buy_quote": 597.55022}, {"ts": 1773213660000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 2765.0, "quote_volume": 112.812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213720000, "open": 0.04079, "high": 0.04079, "low": 0.04075, "close": 0.04075, "volume": 9441.0, "quote_volume": 384.97582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213780000, "open": 0.04071, "high": 0.04073, "low": 0.04066, "close": 0.04068, "volume": 14852.0, "quote_volume": 604.24171, "trades": 11, "taker_buy_volume": 2760.0, "taker_buy_quote": 112.31435}, {"ts": 1773213840000, "open": 0.04068, "high": 0.04075, "low": 0.04067, "close": 0.04067, "volume": 9816.0, "quote_volume": 399.44771, "trades": 10, "taker_buy_volume": 5923.0, "taker_buy_quote": 241.08044}, {"ts": 1773213900000, "open": 0.04072, "high": 0.04085, "low": 0.04072, "close": 0.04082, "volume": 16144.0, "quote_volume": 658.58259, "trades": 11, "taker_buy_volume": 16144.0, "taker_buy_quote": 658.58259}, {"ts": 1773213960000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214020000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214080000, "open": 0.04076, "high": 0.04078, "low": 0.04072, "close": 0.04072, "volume": 27611.0, "quote_volume": 1125.64353, "trades": 9, "taker_buy_volume": 2009.0, "taker_buy_quote": 81.92702}, {"ts": 1773214140000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214200000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214260000, "open": 0.04067, "high": 0.04068, "low": 0.04063, "close": 0.04068, "volume": 14088.0, "quote_volume": 572.70403, "trades": 8, "taker_buy_volume": 2009.0, "taker_buy_quote": 81.72612}, {"ts": 1773214320000, "open": 0.04068, "high": 0.04068, "low": 0.04064, "close": 0.04065, "volume": 10885.0, "quote_volume": 442.56204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214380000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 219.0, "quote_volume": 8.89797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214500000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214560000, "open": 0.04062, "high": 0.04064, "low": 0.04045, "close": 0.04059, "volume": 169950.0, "quote_volume": 6883.50701, "trades": 45, "taker_buy_volume": 17288.0, "taker_buy_quote": 701.07563}, {"ts": 1773214620000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214680000, "open": 0.04051, "high": 0.04052, "low": 0.04047, "close": 0.04047, "volume": 3289.0, "quote_volume": 133.20172, "trades": 5, "taker_buy_volume": 1479.0, "taker_buy_quote": 59.91228}, {"ts": 1773214740000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214800000, "open": 0.04054, "high": 0.0406, "low": 0.04054, "close": 0.0406, "volume": 24503.0, "quote_volume": 994.57455, "trades": 8, "taker_buy_volume": 24503.0, "taker_buy_quote": 994.57455}, {"ts": 1773214860000, "open": 0.0406, "high": 0.04073, "low": 0.04057, "close": 0.04065, "volume": 74932.0, "quote_volume": 3046.51524, "trades": 37, "taker_buy_volume": 71683.0, "taker_buy_quote": 2914.50106}, {"ts": 1773214920000, "open": 0.04064, "high": 0.04068, "low": 0.04064, "close": 0.04068, "volume": 1636.0, "quote_volume": 66.5408, "trades": 3, "taker_buy_volume": 1344.0, "taker_buy_quote": 54.67392}, {"ts": 1773214980000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215040000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 6669.0, "quote_volume": 271.09485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.04066, "high": 0.04067, "low": 0.04066, "close": 0.04067, "volume": 3520.0, "quote_volume": 143.13831, "trades": 2, "taker_buy_volume": 3520.0, "taker_buy_quote": 143.13831}, {"ts": 1773215220000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215280000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215340000, "open": 0.04071, "high": 0.04077, "low": 0.04071, "close": 0.04077, "volume": 8930.0, "quote_volume": 363.68598, "trades": 3, "taker_buy_volume": 6502.0, "taker_buy_quote": 264.69642}, {"ts": 1773215400000, "open": 0.04074, "high": 0.04077, "low": 0.0407, "close": 0.04077, "volume": 12066.0, "quote_volume": 491.34897, "trades": 5, "taker_buy_volume": 3191.0, "taker_buy_quote": 129.8737}, {"ts": 1773215460000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215520000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215580000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215640000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215700000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215760000, "open": 0.04072, "high": 0.04079, "low": 0.04072, "close": 0.04079, "volume": 5051.0, "quote_volume": 205.94327, "trades": 4, "taker_buy_volume": 4847.0, "taker_buy_quote": 197.63639}, {"ts": 1773215820000, "open": 0.04079, "high": 0.04085, "low": 0.04079, "close": 0.04085, "volume": 10319.0, "quote_volume": 421.35611, "trades": 6, "taker_buy_volume": 3361.0, "taker_buy_quote": 137.16199}, {"ts": 1773215880000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 1900.0, "quote_volume": 77.615, "trades": 2, "taker_buy_volume": 1900.0, "taker_buy_quote": 77.615}, {"ts": 1773215940000, "open": 0.04086, "high": 0.04097, "low": 0.04086, "close": 0.04095, "volume": 11944.0, "quote_volume": 488.86262, "trades": 9, "taker_buy_volume": 9999.0, "taker_buy_quote": 409.25377}, {"ts": 1773216000000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 27810.0, "quote_volume": 1139.28151, "trades": 17, "taker_buy_volume": 22673.0, "taker_buy_quote": 929.17821}, {"ts": 1773216060000, "open": 0.041, "high": 0.041, "low": 0.04093, "close": 0.04095, "volume": 4635.0, "quote_volume": 189.80517, "trades": 7, "taker_buy_volume": 2100.0, "taker_buy_quote": 86.0371}, {"ts": 1773216120000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216180000, "open": 0.04098, "high": 0.04098, "low": 0.04092, "close": 0.04092, "volume": 782.0, "quote_volume": 32.03124, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 21.7194}, {"ts": 1773216240000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216300000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216360000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216420000, "open": 0.04083, "high": 0.04083, "low": 0.04076, "close": 0.04076, "volume": 3476.0, "quote_volume": 141.74984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216480000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 364.0, "quote_volume": 14.8512, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 14.8512}, {"ts": 1773216540000, "open": 0.04083, "high": 0.04083, "low": 0.04078, "close": 0.04078, "volume": 6823.0, "quote_volume": 278.35882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216600000, "open": 0.04085, "high": 0.04089, "low": 0.04085, "close": 0.04089, "volume": 10353.0, "quote_volume": 423.04797, "trades": 10, "taker_buy_volume": 8405.0, "taker_buy_quote": 343.47217}, {"ts": 1773216660000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216720000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216780000, "open": 0.04085, "high": 0.0409, "low": 0.0408, "close": 0.04085, "volume": 30128.0, "quote_volume": 1230.23355, "trades": 24, "taker_buy_volume": 7779.0, "taker_buy_quote": 317.93861}, {"ts": 1773216840000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 6547.0, "quote_volume": 266.79025, "trades": 3, "taker_buy_volume": 4538.0, "taker_buy_quote": 184.9235}, {"ts": 1773216900000, "open": 0.04075, "high": 0.04075, "low": 0.04071, "close": 0.04071, "volume": 30295.0, "quote_volume": 1233.79206, "trades": 12, "taker_buy_volume": 4910.0, "taker_buy_quote": 200.0825}, {"ts": 1773216960000, "open": 0.04074, "high": 0.04083, "low": 0.04074, "close": 0.04079, "volume": 30679.0, "quote_volume": 1251.53193, "trades": 22, "taker_buy_volume": 27790.0, "taker_buy_quote": 1133.69842}, {"ts": 1773217020000, "open": 0.04084, "high": 0.04084, "low": 0.04064, "close": 0.04064, "volume": 11460.0, "quote_volume": 466.52745, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217080000, "open": 0.04072, "high": 0.04073, "low": 0.04072, "close": 0.04073, "volume": 2460.0, "quote_volume": 100.17571, "trades": 2, "taker_buy_volume": 2460.0, "taker_buy_quote": 100.17571}, {"ts": 1773217140000, "open": 0.04074, "high": 0.04076, "low": 0.04074, "close": 0.04076, "volume": 2458.0, "quote_volume": 100.14653, "trades": 3, "taker_buy_volume": 2458.0, "taker_buy_quote": 100.14653}, {"ts": 1773217200000, "open": 0.04075, "high": 0.04083, "low": 0.04075, "close": 0.04082, "volume": 18196.0, "quote_volume": 742.25102, "trades": 21, "taker_buy_volume": 16658.0, "taker_buy_quote": 679.56214}, {"ts": 1773217260000, "open": 0.0408, "high": 0.04082, "low": 0.0408, "close": 0.04082, "volume": 14353.0, "quote_volume": 585.84656, "trades": 8, "taker_buy_volume": 14217.0, "taker_buy_quote": 580.29776}, {"ts": 1773217320000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 682.0, "quote_volume": 27.93472, "trades": 1, "taker_buy_volume": 682.0, "taker_buy_quote": 27.93472}, {"ts": 1773217380000, "open": 0.04088, "high": 0.04088, "low": 0.04085, "close": 0.04085, "volume": 3894.0, "quote_volume": 159.12828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217440000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 154.0, "quote_volume": 6.29244, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.29244}, {"ts": 1773217500000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 7367.0, "quote_volume": 300.49993, "trades": 2, "taker_buy_volume": 5358.0, "taker_buy_quote": 218.55282}, {"ts": 1773217560000, "open": 0.04077, "high": 0.04077, "low": 0.04074, "close": 0.04074, "volume": 7885.0, "quote_volume": 321.36837, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "open": 0.04071, "high": 0.04072, "low": 0.04071, "close": 0.04072, "volume": 2458.0, "quote_volume": 100.06967, "trades": 2, "taker_buy_volume": 2458.0, "taker_buy_quote": 100.06967}, {"ts": 1773217680000, "open": 0.04073, "high": 0.04088, "low": 0.04073, "close": 0.04088, "volume": 95801.0, "quote_volume": 3912.25514, "trades": 53, "taker_buy_volume": 93854.0, "taker_buy_quote": 3832.7786}, {"ts": 1773217740000, "open": 0.04085, "high": 0.04087, "low": 0.04082, "close": 0.04082, "volume": 15627.0, "quote_volume": 638.53939, "trades": 5, "taker_buy_volume": 13680.0, "taker_buy_quote": 559.06285}, {"ts": 1773217800000, "open": 0.04086, "high": 0.04098, "low": 0.04085, "close": 0.04091, "volume": 76304.0, "quote_volume": 3122.69116, "trades": 70, "taker_buy_volume": 63520.0, "taker_buy_quote": 2599.42402}, {"ts": 1773217860000, "open": 0.04097, "high": 0.04098, "low": 0.04095, "close": 0.04095, "volume": 3243.0, "quote_volume": 132.85019, "trades": 4, "taker_buy_volume": 1076.0, "taker_buy_quote": 44.09216}, {"ts": 1773217920000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 378.0, "quote_volume": 15.4791, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 15.4791}, {"ts": 1773217980000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 232.0, "quote_volume": 9.50504, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.50504}, {"ts": 1773218040000, "open": 0.04097, "high": 0.04099, "low": 0.04096, "close": 0.04099, "volume": 4832.0, "quote_volume": 198.01509, "trades": 12, "taker_buy_volume": 1434.0, "taker_buy_quote": 58.77186}, {"ts": 1773218100000, "open": 0.04098, "high": 0.04098, "low": 0.04094, "close": 0.04094, "volume": 6774.0, "quote_volume": 277.45221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218160000, "open": 0.04097, "high": 0.04098, "low": 0.04096, "close": 0.04098, "volume": 5678.0, "quote_volume": 232.60989, "trades": 4, "taker_buy_volume": 2468.0, "taker_buy_quote": 101.11628}, {"ts": 1773218220000, "open": 0.04098, "high": 0.04098, "low": 0.04092, "close": 0.04092, "volume": 5482.0, "quote_volume": 224.4579, "trades": 5, "taker_buy_volume": 232.0, "taker_buy_quote": 9.50736}, {"ts": 1773218280000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218340000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 1584.0, "quote_volume": 64.76976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218400000, "open": 0.04092, "high": 0.04094, "low": 0.04088, "close": 0.04088, "volume": 4393.0, "quote_volume": 179.69111, "trades": 4, "taker_buy_volume": 2447.0, "taker_buy_quote": 100.13863}, {"ts": 1773218460000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 1948.0, "quote_volume": 79.65372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218520000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 268.0, "quote_volume": 10.95584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218580000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218640000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218700000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218760000, "open": 0.04091, "high": 0.04093, "low": 0.04091, "close": 0.04092, "volume": 7341.0, "quote_volume": 300.35448, "trades": 7, "taker_buy_volume": 7341.0, "taker_buy_quote": 300.35448}, {"ts": 1773218820000, "open": 0.04087, "high": 0.04091, "low": 0.04084, "close": 0.04088, "volume": 33697.0, "quote_volume": 1377.25597, "trades": 20, "taker_buy_volume": 11012.0, "taker_buy_quote": 450.37167}, {"ts": 1773218880000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218940000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219000000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219060000, "open": 0.0408, "high": 0.0408, "low": 0.04079, "close": 0.04079, "volume": 4291.0, "quote_volume": 175.04701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219120000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 2531.0, "quote_volume": 103.13825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219180000, "open": 0.0407, "high": 0.04074, "low": 0.04069, "close": 0.0407, "volume": 23477.0, "quote_volume": 955.3238, "trades": 12, "taker_buy_volume": 17303.0, "taker_buy_quote": 704.07527}, {"ts": 1773219240000, "open": 0.04068, "high": 0.04068, "low": 0.04059, "close": 0.04065, "volume": 19196.0, "quote_volume": 779.54622, "trades": 13, "taker_buy_volume": 2463.0, "taker_buy_quote": 100.05794}, {"ts": 1773219300000, "open": 0.04062, "high": 0.04062, "low": 0.04057, "close": 0.04058, "volume": 25700.0, "quote_volume": 1043.19673, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219360000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 689.0, "quote_volume": 28.00096, "trades": 1, "taker_buy_volume": 689.0, "taker_buy_quote": 28.00096}, {"ts": 1773219420000, "open": 0.04065, "high": 0.04072, "low": 0.04065, "close": 0.04072, "volume": 5057.0, "quote_volume": 205.87127, "trades": 5, "taker_buy_volume": 5057.0, "taker_buy_quote": 205.87127}, {"ts": 1773219480000, "open": 0.04071, "high": 0.04074, "low": 0.04065, "close": 0.04074, "volume": 39739.0, "quote_volume": 1616.72338, "trades": 23, "taker_buy_volume": 37730.0, "taker_buy_quote": 1535.05753}, {"ts": 1773219540000, "open": 0.0407, "high": 0.04073, "low": 0.0407, "close": 0.04073, "volume": 2640.0, "quote_volume": 107.50165, "trades": 3, "taker_buy_volume": 2640.0, "taker_buy_quote": 107.50165}, {"ts": 1773219600000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219660000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219720000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219780000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219840000, "open": 0.04071, "high": 0.04071, "low": 0.0407, "close": 0.0407, "volume": 2309.0, "quote_volume": 93.99577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219960000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220020000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220080000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220140000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220200000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220260000, "open": 0.04068, "high": 0.04068, "low": 0.04063, "close": 0.04064, "volume": 27792.0, "quote_volume": 1129.48458, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220320000, "open": 0.04068, "high": 0.04068, "low": 0.04062, "close": 0.04062, "volume": 355.0, "quote_volume": 14.43084, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 7.28172}, {"ts": 1773220380000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220440000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220500000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220560000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 198.0, "quote_volume": 8.04474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220620000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220680000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 137.0, "quote_volume": 5.5759, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 5.5759}, {"ts": 1773220740000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220800000, "open": 0.0407, "high": 0.04077, "low": 0.0407, "close": 0.04076, "volume": 28411.0, "quote_volume": 1156.89155, "trades": 6, "taker_buy_volume": 24393.0, "taker_buy_quote": 993.23841}, {"ts": 1773220860000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220920000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220980000, "open": 0.04076, "high": 0.04096, "low": 0.04076, "close": 0.04088, "volume": 65985.0, "quote_volume": 2696.46122, "trades": 41, "taker_buy_volume": 50770.0, "taker_buy_quote": 2074.60494}, {"ts": 1773221040000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 689.0, "quote_volume": 28.14565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221100000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221160000, "open": 0.0409, "high": 0.04094, "low": 0.0409, "close": 0.04094, "volume": 3864.0, "quote_volume": 158.12591, "trades": 4, "taker_buy_volume": 3864.0, "taker_buy_quote": 158.12591}, {"ts": 1773221220000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221280000, "open": 0.04092, "high": 0.04094, "low": 0.04092, "close": 0.04094, "volume": 2446.0, "quote_volume": 100.09906, "trades": 2, "taker_buy_volume": 2446.0, "taker_buy_quote": 100.09906}, {"ts": 1773221340000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221400000, "open": 0.04094, "high": 0.04095, "low": 0.04094, "close": 0.04095, "volume": 2446.0, "quote_volume": 100.14798, "trades": 2, "taker_buy_volume": 2446.0, "taker_buy_quote": 100.14798}, {"ts": 1773221460000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221520000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221580000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221640000, "open": 0.04091, "high": 0.04092, "low": 0.04091, "close": 0.04092, "volume": 7342.0, "quote_volume": 300.41018, "trades": 6, "taker_buy_volume": 7342.0, "taker_buy_quote": 300.41018}, {"ts": 1773221700000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221760000, "open": 0.04091, "high": 0.04093, "low": 0.04091, "close": 0.04092, "volume": 4893.0, "quote_volume": 200.20584, "trades": 4, "taker_buy_volume": 4893.0, "taker_buy_quote": 200.20584}, {"ts": 1773221820000, "open": 0.04092, "high": 0.04094, "low": 0.04092, "close": 0.04094, "volume": 26917.0, "quote_volume": 1101.55143, "trades": 26, "taker_buy_volume": 26917.0, "taker_buy_quote": 1101.55143}, {"ts": 1773221880000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 5026.0, "quote_volume": 205.36236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221940000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222000000, "open": 0.04091, "high": 0.04093, "low": 0.04084, "close": 0.04093, "volume": 23130.0, "quote_volume": 946.10218, "trades": 20, "taker_buy_volume": 17130.0, "taker_buy_quote": 700.94027}, {"ts": 1773222060000, "open": 0.04092, "high": 0.04098, "low": 0.0409, "close": 0.04091, "volume": 53317.0, "quote_volume": 2183.45726, "trades": 15, "taker_buy_volume": 49422.0, "taker_buy_quote": 2024.13228}, {"ts": 1773222120000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222180000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 815.0, "quote_volume": 33.32535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222240000, "open": 0.04089, "high": 0.04101, "low": 0.04087, "close": 0.04089, "volume": 53296.0, "quote_volume": 2183.54926, "trades": 19, "taker_buy_volume": 48926.0, "taker_buy_quote": 2004.7933}, {"ts": 1773222300000, "open": 0.04094, "high": 0.04102, "low": 0.04091, "close": 0.04092, "volume": 71642.0, "quote_volume": 2935.80876, "trades": 34, "taker_buy_volume": 50719.0, "taker_buy_quote": 2079.28788}, {"ts": 1773222360000, "open": 0.04095, "high": 0.04095, "low": 0.04082, "close": 0.04082, "volume": 13661.0, "quote_volume": 558.39168, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222420000, "open": 0.04082, "high": 0.041, "low": 0.04082, "close": 0.0409, "volume": 49697.0, "quote_volume": 2035.18318, "trades": 18, "taker_buy_volume": 48950.0, "taker_buy_quote": 2004.65944}, {"ts": 1773222480000, "open": 0.04091, "high": 0.04114, "low": 0.04091, "close": 0.04104, "volume": 108130.0, "quote_volume": 4439.38707, "trades": 28, "taker_buy_volume": 98636.0, "taker_buy_quote": 4050.01755}, {"ts": 1773222540000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 365.0, "quote_volume": 14.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222600000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 525.0, "quote_volume": 21.53025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222660000, "open": 0.04101, "high": 0.04101, "low": 0.04099, "close": 0.041, "volume": 7069.0, "quote_volume": 289.82087, "trades": 5, "taker_buy_volume": 4779.0, "taker_buy_quote": 195.92235}, {"ts": 1773222720000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222780000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222840000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222900000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222960000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 2009.0, "quote_volume": 82.1681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223020000, "open": 0.04083, "high": 0.04089, "low": 0.04083, "close": 0.04089, "volume": 12125.0, "quote_volume": 495.07845, "trades": 3, "taker_buy_volume": 10116.0, "taker_buy_quote": 413.05098}, {"ts": 1773223080000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223140000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 1440.0, "quote_volume": 58.7808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223200000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 1948.0, "quote_volume": 79.49788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223260000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223320000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223380000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223440000, "open": 0.04086, "high": 0.04105, "low": 0.04086, "close": 0.04091, "volume": 94199.0, "quote_volume": 3856.77105, "trades": 38, "taker_buy_volume": 80716.0, "taker_buy_quote": 3305.12959}, {"ts": 1773223500000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 2081.0, "quote_volume": 85.15452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223560000, "open": 0.04089, "high": 0.04089, "low": 0.04088, "close": 0.04088, "volume": 3049.0, "quote_volume": 124.66259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223620000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1948.0, "quote_volume": 79.6732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223680000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 7396.0, "quote_volume": 302.20056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223740000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 1947.0, "quote_volume": 79.53495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223800000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223860000, "open": 0.04085, "high": 0.04085, "low": 0.04078, "close": 0.04078, "volume": 21116.0, "quote_volume": 861.82185, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223920000, "open": 0.04076, "high": 0.04076, "low": 0.04072, "close": 0.04076, "volume": 13133.0, "quote_volume": 535.00139, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223980000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224040000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224100000, "open": 0.04079, "high": 0.04095, "low": 0.04078, "close": 0.04093, "volume": 69673.0, "quote_volume": 2845.96144, "trades": 24, "taker_buy_volume": 69673.0, "taker_buy_quote": 2845.96144}, {"ts": 1773224160000, "open": 0.04085, "high": 0.04093, "low": 0.04082, "close": 0.04082, "volume": 3715.0, "quote_volume": 151.71926, "trades": 8, "taker_buy_volume": 907.0, "taker_buy_quote": 37.08279}, {"ts": 1773224220000, "open": 0.04082, "high": 0.04082, "low": 0.04081, "close": 0.04081, "volume": 3774.0, "quote_volume": 154.03459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224280000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 500.0, "quote_volume": 20.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224340000, "open": 0.04084, "high": 0.04084, "low": 0.04081, "close": 0.04081, "volume": 645.0, "quote_volume": 26.33736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224400000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 586.0, "quote_volume": 23.91466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224460000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224520000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224580000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224700000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224760000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224880000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 1225.0, "quote_volume": 50.04125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224940000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225000000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 146.0, "quote_volume": 5.97286, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 5.97286}, {"ts": 1773225060000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225120000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 146.0, "quote_volume": 5.96994, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 5.96994}, {"ts": 1773225180000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 241.0, "quote_volume": 9.85931, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 9.85931}, {"ts": 1773225240000, "open": 0.04085, "high": 0.04085, "low": 0.04083, "close": 0.04083, "volume": 3006.0, "quote_volume": 122.78453, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225300000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225360000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 292.0, "quote_volume": 11.93404, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.93404}, {"ts": 1773225420000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 438.0, "quote_volume": 17.90106, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 17.90106}, {"ts": 1773225480000, "open": 0.04087, "high": 0.0409, "low": 0.04076, "close": 0.04088, "volume": 53587.0, "quote_volume": 2186.83169, "trades": 37, "taker_buy_volume": 8908.0, "taker_buy_quote": 364.00802}, {"ts": 1773225540000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 292.0, "quote_volume": 11.93696, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.93696}, {"ts": 1773225600000, "open": 0.04087, "high": 0.04087, "low": 0.04086, "close": 0.04086, "volume": 438.0, "quote_volume": 17.8996, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 17.8996}, {"ts": 1773225660000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 438.0, "quote_volume": 17.89668, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 17.89668}, {"ts": 1773225720000, "open": 0.04086, "high": 0.04089, "low": 0.04086, "close": 0.04089, "volume": 1120.0, "quote_volume": 45.76758, "trades": 5, "taker_buy_volume": 438.0, "taker_buy_quote": 17.90106}, {"ts": 1773225780000, "open": 0.04084, "high": 0.04099, "low": 0.04082, "close": 0.04095, "volume": 40555.0, "quote_volume": 1658.94078, "trades": 19, "taker_buy_volume": 32482.0, "taker_buy_quote": 1328.97659}, {"ts": 1773225840000, "open": 0.04094, "high": 0.04098, "low": 0.04094, "close": 0.04098, "volume": 681.0, "quote_volume": 27.89766, "trades": 4, "taker_buy_volume": 681.0, "taker_buy_quote": 27.89766}, {"ts": 1773225900000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 438.0, "quote_volume": 17.94924, "trades": 3, "taker_buy_volume": 438.0, "taker_buy_quote": 17.94924}, {"ts": 1773225960000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 292.0, "quote_volume": 11.96616, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.96616}, {"ts": 1773226020000, "open": 0.04098, "high": 0.04098, "low": 0.04095, "close": 0.04098, "volume": 1226.0, "quote_volume": 50.22972, "trades": 5, "taker_buy_volume": 834.0, "taker_buy_quote": 34.17732}, {"ts": 1773226080000, "open": 0.04098, "high": 0.04099, "low": 0.04098, "close": 0.04098, "volume": 438.0, "quote_volume": 17.95063, "trades": 4, "taker_buy_volume": 438.0, "taker_buy_quote": 17.95063}, {"ts": 1773226140000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 292.0, "quote_volume": 11.96616, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.96616}, {"ts": 1773226200000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 310.0, "quote_volume": 12.7038, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 12.7038}, {"ts": 1773226260000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226320000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226380000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226440000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226500000, "open": 0.04092, "high": 0.04092, "low": 0.04088, "close": 0.04088, "volume": 2557.0, "quote_volume": 104.55285, "trades": 6, "taker_buy_volume": 1940.0, "taker_buy_quote": 79.31481}, {"ts": 1773226560000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226620000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226680000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226740000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226800000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226860000, "open": 0.04086, "high": 0.04086, "low": 0.04081, "close": 0.04081, "volume": 31117.0, "quote_volume": 1271.13582, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226920000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226980000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227040000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 617.0, "quote_volume": 25.21062, "trades": 1, "taker_buy_volume": 617.0, "taker_buy_quote": 25.21062}, {"ts": 1773227100000, "open": 0.04085, "high": 0.04085, "low": 0.04084, "close": 0.04084, "volume": 4919.0, "quote_volume": 200.91142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227160000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227220000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227280000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227340000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 2856.0, "quote_volume": 116.75328, "trades": 2, "taker_buy_volume": 2856.0, "taker_buy_quote": 116.75328}, {"ts": 1773227400000, "open": 0.04091, "high": 0.04093, "low": 0.04091, "close": 0.04093, "volume": 2423.0, "quote_volume": 99.16387, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.47316}, {"ts": 1773227460000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 1186.0, "quote_volume": 48.54298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227580000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 2009.0, "quote_volume": 82.28864, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.28864}, {"ts": 1773227640000, "open": 0.04096, "high": 0.04099, "low": 0.04096, "close": 0.04099, "volume": 8456.0, "quote_volume": 346.48364, "trades": 6, "taker_buy_volume": 8456.0, "taker_buy_quote": 346.48364}, {"ts": 1773227700000, "open": 0.041, "high": 0.04104, "low": 0.04099, "close": 0.04104, "volume": 11803.0, "quote_volume": 484.07268, "trades": 10, "taker_buy_volume": 5260.0, "taker_buy_quote": 215.85502}, {"ts": 1773227760000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227820000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227880000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227940000, "open": 0.04101, "high": 0.04101, "low": 0.04094, "close": 0.04094, "volume": 9439.0, "quote_volume": 386.65639, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228000000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228060000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228120000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228180000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228240000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228300000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228360000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 862.0, "quote_volume": 35.29028, "trades": 2, "taker_buy_volume": 862.0, "taker_buy_quote": 35.29028}, {"ts": 1773228420000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228480000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228540000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228600000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228660000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228720000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228780000, "open": 0.04092, "high": 0.04092, "low": 0.0409, "close": 0.0409, "volume": 4670.0, "quote_volume": 191.05225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228840000, "open": 0.0409, "high": 0.0409, "low": 0.04087, "close": 0.04087, "volume": 4557.0, "quote_volume": 186.29333, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228900000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228960000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 599.0, "quote_volume": 24.49311, "trades": 1, "taker_buy_volume": 599.0, "taker_buy_quote": 24.49311}, {"ts": 1773229020000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229080000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229140000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 668.0, "quote_volume": 27.31452, "trades": 2, "taker_buy_volume": 668.0, "taker_buy_quote": 27.31452}, {"ts": 1773229200000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229260000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229320000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229380000, "open": 0.04082, "high": 0.04082, "low": 0.04078, "close": 0.0408, "volume": 4318.0, "quote_volume": 176.14022, "trades": 3, "taker_buy_volume": 2309.0, "taker_buy_quote": 94.2132}, {"ts": 1773229440000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229500000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229560000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229620000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229680000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229740000, "open": 0.04082, "high": 0.04085, "low": 0.04082, "close": 0.04085, "volume": 4953.0, "quote_volume": 202.2297, "trades": 12, "taker_buy_volume": 4953.0, "taker_buy_quote": 202.2297}, {"ts": 1773229800000, "open": 0.04085, "high": 0.04089, "low": 0.04085, "close": 0.04089, "volume": 13753.0, "quote_volume": 562.11749, "trades": 9, "taker_buy_volume": 11744.0, "taker_buy_quote": 479.96948}, {"ts": 1773229860000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229920000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229980000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 665.0, "quote_volume": 27.19185, "trades": 2, "taker_buy_volume": 665.0, "taker_buy_quote": 27.19185}, {"ts": 1773230040000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230100000, "open": 0.04084, "high": 0.04084, "low": 0.04083, "close": 0.04083, "volume": 4630.0, "quote_volume": 189.06436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230160000, "open": 0.04077, "high": 0.04079, "low": 0.04076, "close": 0.04079, "volume": 4342.0, "quote_volume": 177.00973, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 13.21596}, {"ts": 1773230220000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 2564.0, "quote_volume": 104.53428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230280000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230340000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230400000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230460000, "open": 0.04075, "high": 0.04081, "low": 0.04073, "close": 0.04081, "volume": 8869.0, "quote_volume": 361.55322, "trades": 13, "taker_buy_volume": 5307.0, "taker_buy_quote": 216.43141}, {"ts": 1773230520000, "open": 0.04075, "high": 0.04076, "low": 0.04073, "close": 0.04076, "volume": 5169.0, "quote_volume": 210.60243, "trades": 6, "taker_buy_volume": 2102.0, "taker_buy_quote": 85.65743}, {"ts": 1773230580000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230640000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230700000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 3878.0, "quote_volume": 157.79582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230760000, "open": 0.04069, "high": 0.04069, "low": 0.04068, "close": 0.04068, "volume": 9212.0, "quote_volume": 374.82823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230820000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230880000, "open": 0.04065, "high": 0.04065, "low": 0.04064, "close": 0.04064, "volume": 2821.0, "quote_volume": 114.65994, "trades": 2, "taker_buy_volume": 2821.0, "taker_buy_quote": 114.65994}, {"ts": 1773230940000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231000000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231060000, "open": 0.04066, "high": 0.04077, "low": 0.04066, "close": 0.04077, "volume": 27607.0, "quote_volume": 1123.22294, "trades": 20, "taker_buy_volume": 21944.0, "taker_buy_quote": 892.88864}, {"ts": 1773231120000, "open": 0.0407, "high": 0.0407, "low": 0.04065, "close": 0.04067, "volume": 27211.0, "quote_volume": 1106.74727, "trades": 34, "taker_buy_volume": 10940.0, "taker_buy_quote": 444.92411}, {"ts": 1773231180000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231240000, "open": 0.04067, "high": 0.04068, "low": 0.04067, "close": 0.04067, "volume": 5588.0, "quote_volume": 227.27638, "trades": 4, "taker_buy_volume": 5588.0, "taker_buy_quote": 227.27638}, {"ts": 1773231300000, "open": 0.04072, "high": 0.04073, "low": 0.0406, "close": 0.04064, "volume": 208370.0, "quote_volume": 8470.90152, "trades": 79, "taker_buy_volume": 10935.0, "taker_buy_quote": 444.66756}, {"ts": 1773231360000, "open": 0.04067, "high": 0.0407, "low": 0.04065, "close": 0.0407, "volume": 17697.0, "quote_volume": 719.77422, "trades": 19, "taker_buy_volume": 13679.0, "taker_buy_quote": 556.42243}, {"ts": 1773231420000, "open": 0.0407, "high": 0.04075, "low": 0.0407, "close": 0.04075, "volume": 22102.0, "quote_volume": 899.76498, "trades": 8, "taker_buy_volume": 20543.0, "taker_buy_quote": 836.24922}, {"ts": 1773231480000, "open": 0.04075, "high": 0.0408, "low": 0.04075, "close": 0.0408, "volume": 5459.0, "quote_volume": 222.68613, "trades": 7, "taker_buy_volume": 5459.0, "taker_buy_quote": 222.68613}, {"ts": 1773231540000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231600000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231660000, "open": 0.04082, "high": 0.04086, "low": 0.04082, "close": 0.04086, "volume": 13481.0, "quote_volume": 550.54887, "trades": 8, "taker_buy_volume": 13481.0, "taker_buy_quote": 550.54887}, {"ts": 1773231720000, "open": 0.04084, "high": 0.04084, "low": 0.0408, "close": 0.04083, "volume": 4166.0, "quote_volume": 170.04874, "trades": 4, "taker_buy_volume": 2218.0, "taker_buy_quote": 90.57034}, {"ts": 1773231780000, "open": 0.04089, "high": 0.0409, "low": 0.04089, "close": 0.0409, "volume": 2494.0, "quote_volume": 101.98609, "trades": 3, "taker_buy_volume": 2494.0, "taker_buy_quote": 101.98609}, {"ts": 1773231840000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 1607.0, "quote_volume": 65.69416, "trades": 1, "taker_buy_volume": 1607.0, "taker_buy_quote": 65.69416}, {"ts": 1773231900000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231960000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 249.0, "quote_volume": 10.17912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232020000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 262.0, "quote_volume": 10.71056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232080000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 926.0, "quote_volume": 37.85488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232140000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 878.0, "quote_volume": 35.89264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232200000, "open": 0.04095, "high": 0.04108, "low": 0.04094, "close": 0.04094, "volume": 155295.0, "quote_volume": 6371.57655, "trades": 64, "taker_buy_volume": 76795.0, "taker_buy_quote": 3150.24982}, {"ts": 1773232260000, "open": 0.04092, "high": 0.04099, "low": 0.04092, "close": 0.04099, "volume": 8183.0, "quote_volume": 335.32681, "trades": 5, "taker_buy_volume": 7255.0, "taker_buy_quote": 297.35305}, {"ts": 1773232320000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 12113.0, "quote_volume": 496.14848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232380000, "open": 0.04089, "high": 0.04089, "low": 0.04088, "close": 0.04088, "volume": 2559.0, "quote_volume": 104.63201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232440000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232500000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232560000, "open": 0.0409, "high": 0.04091, "low": 0.04087, "close": 0.0409, "volume": 20444.0, "quote_volume": 836.1208, "trades": 21, "taker_buy_volume": 13473.0, "taker_buy_quote": 551.0457}, {"ts": 1773232620000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 1046.0, "quote_volume": 42.79186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232680000, "open": 0.04091, "high": 0.04091, "low": 0.0409, "close": 0.0409, "volume": 2623.0, "quote_volume": 107.28249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232740000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232800000, "open": 0.04093, "high": 0.04093, "low": 0.04091, "close": 0.04091, "volume": 938.0, "quote_volume": 38.37846, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 9.98692}, {"ts": 1773232860000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232920000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232980000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233040000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233100000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233160000, "open": 0.04085, "high": 0.04085, "low": 0.0408, "close": 0.0408, "volume": 15415.0, "quote_volume": 629.65885, "trades": 5, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.06765}, {"ts": 1773233220000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 154.0, "quote_volume": 6.28628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233280000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233340000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233400000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233460000, "open": 0.04078, "high": 0.04078, "low": 0.04075, "close": 0.04075, "volume": 13467.0, "quote_volume": 548.92815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233520000, "open": 0.04084, "high": 0.04087, "low": 0.04078, "close": 0.04083, "volume": 40924.0, "quote_volume": 1671.89344, "trades": 18, "taker_buy_volume": 38976.0, "taker_buy_quote": 1592.454}, {"ts": 1773233580000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233640000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 2009.0, "quote_volume": 82.00738, "trades": 2, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.00738}, {"ts": 1773233700000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 2559.0, "quote_volume": 104.48397, "trades": 3, "taker_buy_volume": 2559.0, "taker_buy_quote": 104.48397}, {"ts": 1773233760000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233820000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233880000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233940000, "open": 0.04081, "high": 0.04081, "low": 0.04078, "close": 0.04078, "volume": 3581.0, "quote_volume": 146.10741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234060000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 168.0, "quote_volume": 6.86112, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 6.86112}, {"ts": 1773234120000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 891.0, "quote_volume": 36.37062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234180000, "open": 0.04082, "high": 0.04083, "low": 0.04082, "close": 0.04083, "volume": 3622.0, "quote_volume": 147.8695, "trades": 2, "taker_buy_volume": 1946.0, "taker_buy_quote": 79.45518}, {"ts": 1773234240000, "open": 0.04082, "high": 0.04082, "low": 0.04081, "close": 0.04081, "volume": 320.0, "quote_volume": 13.06084, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.06084}, {"ts": 1773234300000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234360000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234420000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234480000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234540000, "open": 0.04081, "high": 0.04082, "low": 0.04081, "close": 0.04082, "volume": 2082.0, "quote_volume": 84.9859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234600000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234660000, "open": 0.04082, "high": 0.04082, "low": 0.04082, "close": 0.04082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234720000, "open": 0.04091, "high": 0.04095, "low": 0.04091, "close": 0.04095, "volume": 8259.0, "quote_volume": 337.88976, "trades": 6, "taker_buy_volume": 8259.0, "taker_buy_quote": 337.88976}, {"ts": 1773234780000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 1730.0, "quote_volume": 70.8954, "trades": 2, "taker_buy_volume": 1730.0, "taker_buy_quote": 70.8954}, {"ts": 1773234840000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 879.0, "quote_volume": 36.03021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234900000, "open": 0.04101, "high": 0.04101, "low": 0.041, "close": 0.041, "volume": 14934.0, "quote_volume": 612.30492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234960000, "open": 0.04095, "high": 0.04096, "low": 0.04095, "close": 0.04096, "volume": 1154.0, "quote_volume": 47.26635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235020000, "open": 0.04101, "high": 0.04104, "low": 0.04101, "close": 0.04103, "volume": 14601.0, "quote_volume": 599.04592, "trades": 6, "taker_buy_volume": 1933.0, "taker_buy_quote": 79.27233}, {"ts": 1773235080000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235140000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 2009.0, "quote_volume": 82.44936, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.44936}, {"ts": 1773235200000, "open": 0.04109, "high": 0.0411, "low": 0.04109, "close": 0.0411, "volume": 2348.0, "quote_volume": 96.49941, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 13.92951}, {"ts": 1773235260000, "open": 0.04113, "high": 0.04113, "low": 0.04109, "close": 0.04109, "volume": 21964.0, "quote_volume": 903.12396, "trades": 15, "taker_buy_volume": 2323.0, "taker_buy_quote": 95.54499}, {"ts": 1773235320000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235380000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235440000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235500000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235560000, "open": 0.04113, "high": 0.04114, "low": 0.04111, "close": 0.04112, "volume": 5011.0, "quote_volume": 206.06382, "trades": 4, "taker_buy_volume": 5011.0, "taker_buy_quote": 206.06382}, {"ts": 1773235620000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 2009.0, "quote_volume": 82.63017, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.63017}, {"ts": 1773235680000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235740000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235860000, "open": 0.04117, "high": 0.04123, "low": 0.04117, "close": 0.04123, "volume": 6675.0, "quote_volume": 274.97638, "trades": 10, "taker_buy_volume": 6261.0, "taker_buy_quote": 257.91544}, {"ts": 1773235920000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 12113.0, "quote_volume": 499.17673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235980000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236040000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236100000, "open": 0.04122, "high": 0.04122, "low": 0.04117, "close": 0.04117, "volume": 2507.0, "quote_volume": 103.31104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236160000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236220000, "open": 0.04123, "high": 0.04123, "low": 0.04122, "close": 0.04122, "volume": 3154.0, "quote_volume": 130.02744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236280000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 4009.0, "quote_volume": 165.41134, "trades": 2, "taker_buy_volume": 4009.0, "taker_buy_quote": 165.41134}, {"ts": 1773236340000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 675.0, "quote_volume": 27.85725, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 13.74291}, {"ts": 1773236400000, "open": 0.04133, "high": 0.04138, "low": 0.04127, "close": 0.04127, "volume": 29178.0, "quote_volume": 1205.84557, "trades": 12, "taker_buy_volume": 10085.0, "taker_buy_quote": 416.85447}, {"ts": 1773236460000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236520000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236580000, "open": 0.0412, "high": 0.0412, "low": 0.04118, "close": 0.04118, "volume": 8684.0, "quote_volume": 357.62008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236640000, "open": 0.04114, "high": 0.04114, "low": 0.04109, "close": 0.04109, "volume": 29733.0, "quote_volume": 1222.1359, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236700000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 7634.0, "quote_volume": 313.60472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236760000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 1028.0, "quote_volume": 42.23024, "trades": 1, "taker_buy_volume": 1028.0, "taker_buy_quote": 42.23024}, {"ts": 1773236820000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 677.0, "quote_volume": 27.757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236880000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236940000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 1344.0, "quote_volume": 55.13088, "trades": 1, "taker_buy_volume": 1344.0, "taker_buy_quote": 55.13088}, {"ts": 1773237000000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237060000, "open": 0.04099, "high": 0.04099, "low": 0.04095, "close": 0.04095, "volume": 1649.0, "quote_volume": 67.56889, "trades": 4, "taker_buy_volume": 1018.0, "taker_buy_quote": 41.71764}, {"ts": 1773237120000, "open": 0.04091, "high": 0.04091, "low": 0.04086, "close": 0.04086, "volume": 35840.0, "quote_volume": 1465.38946, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237180000, "open": 0.04095, "high": 0.04101, "low": 0.04095, "close": 0.04101, "volume": 8465.0, "quote_volume": 346.85978, "trades": 8, "taker_buy_volume": 8465.0, "taker_buy_quote": 346.85978}, {"ts": 1773237240000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237300000, "open": 0.04095, "high": 0.041, "low": 0.04094, "close": 0.04098, "volume": 7192.0, "quote_volume": 294.64464, "trades": 11, "taker_buy_volume": 6891.0, "taker_buy_quote": 282.31869}, {"ts": 1773237360000, "open": 0.04105, "high": 0.04108, "low": 0.04105, "close": 0.04108, "volume": 21330.0, "quote_volume": 876.03018, "trades": 15, "taker_buy_volume": 21330.0, "taker_buy_quote": 876.03018}, {"ts": 1773237420000, "open": 0.04106, "high": 0.0411, "low": 0.04106, "close": 0.0411, "volume": 13008.0, "quote_volume": 534.39429, "trades": 17, "taker_buy_volume": 13008.0, "taker_buy_quote": 534.39429}, {"ts": 1773237480000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2626.0, "quote_volume": 107.9286, "trades": 2, "taker_buy_volume": 2626.0, "taker_buy_quote": 107.9286}, {"ts": 1773237540000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237600000, "open": 0.04113, "high": 0.04121, "low": 0.04113, "close": 0.04121, "volume": 12800.0, "quote_volume": 527.29789, "trades": 6, "taker_buy_volume": 12800.0, "taker_buy_quote": 527.29789}, {"ts": 1773237660000, "open": 0.04136, "high": 0.04144, "low": 0.04123, "close": 0.0413, "volume": 51513.0, "quote_volume": 2130.95283, "trades": 37, "taker_buy_volume": 40678.0, "taker_buy_quote": 1683.27279}, {"ts": 1773237720000, "open": 0.04127, "high": 0.04137, "low": 0.04124, "close": 0.04137, "volume": 6392.0, "quote_volume": 263.76303, "trades": 11, "taker_buy_volume": 1071.0, "taker_buy_quote": 44.18926}, {"ts": 1773237780000, "open": 0.04137, "high": 0.04141, "low": 0.04137, "close": 0.04141, "volume": 2828.0, "quote_volume": 117.0432, "trades": 2, "taker_buy_volume": 2828.0, "taker_buy_quote": 117.0432}, {"ts": 1773237840000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237900000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237960000, "open": 0.0414, "high": 0.0414, "low": 0.04139, "close": 0.04139, "volume": 3528.0, "quote_volume": 146.05616, "trades": 6, "taker_buy_volume": 1215.0, "taker_buy_quote": 50.301}, {"ts": 1773238020000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238080000, "open": 0.04133, "high": 0.04133, "low": 0.0413, "close": 0.04132, "volume": 8338.0, "quote_volume": 344.52204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238140000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238200000, "open": 0.04128, "high": 0.04128, "low": 0.04127, "close": 0.04127, "volume": 170.0, "quote_volume": 7.01723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238260000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238320000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238380000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238440000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 176.0, "quote_volume": 7.26176, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.26176}, {"ts": 1773238500000, "open": 0.04128, "high": 0.04129, "low": 0.04124, "close": 0.04124, "volume": 4504.0, "quote_volume": 185.93711, "trades": 5, "taker_buy_volume": 4180.0, "taker_buy_quote": 172.57211}, {"ts": 1773238560000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238620000, "open": 0.04133, "high": 0.04134, "low": 0.04133, "close": 0.04134, "volume": 11426.0, "quote_volume": 472.33075, "trades": 4, "taker_buy_volume": 11426.0, "taker_buy_quote": 472.33075}, {"ts": 1773238680000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 837.0, "quote_volume": 34.62669, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238800000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238860000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238920000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238980000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239040000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239100000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239160000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 363.0, "quote_volume": 15.02457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239220000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 2000.0, "quote_volume": 82.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239280000, "open": 0.04133, "high": 0.04133, "low": 0.04128, "close": 0.04129, "volume": 5136.0, "quote_volume": 212.06733, "trades": 15, "taker_buy_volume": 467.0, "taker_buy_quote": 19.30111}, {"ts": 1773239340000, "open": 0.04134, "high": 0.04136, "low": 0.04134, "close": 0.04136, "volume": 959.0, "quote_volume": 39.65592, "trades": 3, "taker_buy_volume": 959.0, "taker_buy_quote": 39.65592}, {"ts": 1773239400000, "open": 0.04136, "high": 0.04138, "low": 0.04136, "close": 0.04138, "volume": 3616.0, "quote_volume": 149.5899, "trades": 2, "taker_buy_volume": 1607.0, "taker_buy_quote": 66.49766}, {"ts": 1773239460000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 402.0, "quote_volume": 16.63476, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 16.63476}, {"ts": 1773239520000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 2009.0, "quote_volume": 83.07215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239580000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1607.0, "quote_volume": 66.3691, "trades": 1, "taker_buy_volume": 1607.0, "taker_buy_quote": 66.3691}, {"ts": 1773239640000, "open": 0.04125, "high": 0.04132, "low": 0.04123, "close": 0.0413, "volume": 6615.0, "quote_volume": 273.07031, "trades": 9, "taker_buy_volume": 4305.0, "taker_buy_quote": 177.78957}, {"ts": 1773239700000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239760000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 2009.0, "quote_volume": 83.13242, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 83.13242}, {"ts": 1773239820000, "open": 0.04133, "high": 0.04162, "low": 0.04131, "close": 0.04146, "volume": 112558.0, "quote_volume": 4671.39235, "trades": 43, "taker_buy_volume": 103381.0, "taker_buy_quote": 4291.87729}, {"ts": 1773239880000, "open": 0.04143, "high": 0.04238, "low": 0.04143, "close": 0.04144, "volume": 330773.0, "quote_volume": 13792.82039, "trades": 176, "taker_buy_volume": 260662.0, "taker_buy_quote": 10880.65578}, {"ts": 1773239940000, "open": 0.04143, "high": 0.04143, "low": 0.04132, "close": 0.04133, "volume": 10683.0, "quote_volume": 442.13599, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240000000, "open": 0.04133, "high": 0.04133, "low": 0.04129, "close": 0.04129, "volume": 12679.0, "quote_volume": 523.82874, "trades": 8, "taker_buy_volume": 479.0, "taker_buy_quote": 19.77791}, {"ts": 1773240060000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240120000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240180000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 652.0, "quote_volume": 26.96672, "trades": 1, "taker_buy_volume": 652.0, "taker_buy_quote": 26.96672}, {"ts": 1773240240000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240300000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240360000, "open": 0.04143, "high": 0.04143, "low": 0.04129, "close": 0.04136, "volume": 95863.0, "quote_volume": 3959.76605, "trades": 20, "taker_buy_volume": 71179.0, "taker_buy_quote": 2940.02209}, {"ts": 1773240420000, "open": 0.04128, "high": 0.04131, "low": 0.04126, "close": 0.04131, "volume": 9216.0, "quote_volume": 380.50092, "trades": 8, "taker_buy_volume": 6027.0, "taker_buy_quote": 248.9151}, {"ts": 1773240480000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240540000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240600000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240660000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240780000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 406.0, "quote_volume": 16.79216, "trades": 1, "taker_buy_volume": 406.0, "taker_buy_quote": 16.79216}, {"ts": 1773240840000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240900000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240960000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241020000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241080000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 130.0, "quote_volume": 5.369, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 5.369}, {"ts": 1773241140000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 212.0, "quote_volume": 8.7556, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 8.7556}, {"ts": 1773241200000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241260000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1797.0, "quote_volume": 74.2161, "trades": 1, "taker_buy_volume": 1797.0, "taker_buy_quote": 74.2161}, {"ts": 1773241320000, "open": 0.04129, "high": 0.04129, "low": 0.0412, "close": 0.0412, "volume": 799.0, "quote_volume": 32.97892, "trades": 2, "taker_buy_volume": 668.0, "taker_buy_quote": 27.58172}, {"ts": 1773241380000, "open": 0.04118, "high": 0.04123, "low": 0.04116, "close": 0.04123, "volume": 17821.0, "quote_volume": 733.75536, "trades": 16, "taker_buy_volume": 6813.0, "taker_buy_quote": 280.64599}, {"ts": 1773241440000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241500000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241560000, "open": 0.04115, "high": 0.04115, "low": 0.04114, "close": 0.04114, "volume": 100029.0, "quote_volume": 4116.17326, "trades": 8, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.65026}, {"ts": 1773241620000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 2009.0, "quote_volume": 82.67035, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.67035}, {"ts": 1773241680000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 1412.0, "quote_volume": 58.14616, "trades": 3, "taker_buy_volume": 1412.0, "taker_buy_quote": 58.14616}, {"ts": 1773241740000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 839.0, "quote_volume": 34.54163, "trades": 3, "taker_buy_volume": 839.0, "taker_buy_quote": 34.54163}, {"ts": 1773241800000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2004.0, "quote_volume": 82.5648, "trades": 3, "taker_buy_volume": 2004.0, "taker_buy_quote": 82.5648}, {"ts": 1773241860000, "open": 0.04119, "high": 0.04119, "low": 0.04115, "close": 0.04115, "volume": 5690.0, "quote_volume": 234.27397, "trades": 9, "taker_buy_volume": 3681.0, "taker_buy_quote": 151.60362}, {"ts": 1773241920000, "open": 0.04119, "high": 0.0412, "low": 0.04119, "close": 0.0412, "volume": 4244.0, "quote_volume": 174.81699, "trades": 8, "taker_buy_volume": 4244.0, "taker_buy_quote": 174.81699}, {"ts": 1773241980000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 2000.0, "quote_volume": 82.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242040000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2122.0, "quote_volume": 87.2142, "trades": 4, "taker_buy_volume": 2122.0, "taker_buy_quote": 87.2142}, {"ts": 1773242100000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 604.0, "quote_volume": 24.83044, "trades": 1, "taker_buy_volume": 604.0, "taker_buy_quote": 24.83044}, {"ts": 1773242160000, "open": 0.04112, "high": 0.04112, "low": 0.04111, "close": 0.04111, "volume": 1288.0, "quote_volume": 52.95332, "trades": 2, "taker_buy_volume": 364.0, "taker_buy_quote": 14.96768}, {"ts": 1773242220000, "open": 0.0411, "high": 0.04111, "low": 0.04109, "close": 0.0411, "volume": 3481.0, "quote_volume": 143.05569, "trades": 4, "taker_buy_volume": 1336.0, "taker_buy_quote": 54.91628}, {"ts": 1773242280000, "open": 0.04108, "high": 0.04108, "low": 0.04106, "close": 0.04106, "volume": 1771.0, "quote_volume": 72.74011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242340000, "open": 0.0411, "high": 0.04114, "low": 0.0411, "close": 0.04114, "volume": 19567.0, "quote_volume": 804.56522, "trades": 5, "taker_buy_volume": 19567.0, "taker_buy_quote": 804.56522}, {"ts": 1773242400000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242460000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 857.0, "quote_volume": 35.23127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242520000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 3299.0, "quote_volume": 135.78684, "trades": 2, "taker_buy_volume": 3299.0, "taker_buy_quote": 135.78684}, {"ts": 1773242580000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 134.0, "quote_volume": 5.52348, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 5.52348}, {"ts": 1773242640000, "open": 0.04127, "high": 0.04135, "low": 0.04127, "close": 0.0413, "volume": 27169.0, "quote_volume": 1121.98689, "trades": 15, "taker_buy_volume": 24169.0, "taker_buy_quote": 998.10671}, {"ts": 1773242700000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 2574.0, "quote_volume": 106.28046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242760000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242820000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 331.0, "quote_volume": 13.66699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242880000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 496.0, "quote_volume": 20.51456, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 20.51456}, {"ts": 1773242940000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243000000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 374.0, "quote_volume": 15.43498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243060000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243120000, "open": 0.04116, "high": 0.04116, "low": 0.04114, "close": 0.04114, "volume": 1046.0, "quote_volume": 43.04534, "trades": 2, "taker_buy_volume": 401.0, "taker_buy_quote": 16.49714}, {"ts": 1773243180000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243240000, "open": 0.04117, "high": 0.04139, "low": 0.04117, "close": 0.04135, "volume": 60152.0, "quote_volume": 2484.31849, "trades": 35, "taker_buy_volume": 50110.0, "taker_buy_quote": 2068.89839}, {"ts": 1773243300000, "open": 0.04129, "high": 0.04132, "low": 0.04129, "close": 0.04132, "volume": 251.0, "quote_volume": 10.36742, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 4.99972}, {"ts": 1773243360000, "open": 0.04132, "high": 0.04141, "low": 0.04132, "close": 0.0414, "volume": 20838.0, "quote_volume": 861.89942, "trades": 13, "taker_buy_volume": 9569.0, "taker_buy_quote": 395.48775}, {"ts": 1773243420000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243480000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243540000, "open": 0.0415, "high": 0.04156, "low": 0.04149, "close": 0.04149, "volume": 5306.0, "quote_volume": 220.22038, "trades": 8, "taker_buy_volume": 1619.0, "taker_buy_quote": 67.22666}, {"ts": 1773243600000, "open": 0.04151, "high": 0.04152, "low": 0.04151, "close": 0.04152, "volume": 2263.0, "quote_volume": 93.93967, "trades": 2, "taker_buy_volume": 2263.0, "taker_buy_quote": 93.93967}, {"ts": 1773243660000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243720000, "open": 0.04146, "high": 0.04146, "low": 0.04143, "close": 0.04143, "volume": 3071.0, "quote_volume": 127.29582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243780000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243840000, "open": 0.04141, "high": 0.04141, "low": 0.0414, "close": 0.0414, "volume": 1336.0, "quote_volume": 55.31708, "trades": 2, "taker_buy_volume": 1336.0, "taker_buy_quote": 55.31708}, {"ts": 1773243900000, "open": 0.04139, "high": 0.04141, "low": 0.04137, "close": 0.04141, "volume": 3595.0, "quote_volume": 148.82535, "trades": 9, "taker_buy_volume": 3340.0, "taker_buy_quote": 138.276}, {"ts": 1773243960000, "open": 0.0414, "high": 0.04141, "low": 0.0414, "close": 0.0414, "volume": 8016.0, "quote_volume": 331.87536, "trades": 16, "taker_buy_volume": 8016.0, "taker_buy_quote": 331.87536}, {"ts": 1773244020000, "open": 0.0414, "high": 0.0414, "low": 0.04139, "close": 0.04139, "volume": 2271.0, "quote_volume": 94.00337, "trades": 6, "taker_buy_volume": 2271.0, "taker_buy_quote": 94.00337}, {"ts": 1773244080000, "open": 0.04129, "high": 0.04129, "low": 0.04128, "close": 0.04128, "volume": 7140.0, "quote_volume": 294.77808, "trades": 6, "taker_buy_volume": 560.0, "taker_buy_quote": 23.1168}, {"ts": 1773244140000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244200000, "open": 0.04128, "high": 0.04135, "low": 0.04128, "close": 0.04135, "volume": 32300.0, "quote_volume": 1333.98071, "trades": 15, "taker_buy_volume": 32300.0, "taker_buy_quote": 1333.98071}, {"ts": 1773244260000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244320000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244380000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 855.0, "quote_volume": 35.3628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244440000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244500000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 2234.0, "quote_volume": 92.50994, "trades": 1, "taker_buy_volume": 2234.0, "taker_buy_quote": 92.50994}, {"ts": 1773244560000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244620000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244680000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244740000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244800000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244860000, "open": 0.04146, "high": 0.04152, "low": 0.04146, "close": 0.0415, "volume": 19885.0, "quote_volume": 825.04676, "trades": 25, "taker_buy_volume": 5634.0, "taker_buy_quote": 233.76231}, {"ts": 1773244920000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 2631.0, "quote_volume": 109.23912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244980000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245040000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 1017.0, "quote_volume": 42.08346, "trades": 2, "taker_buy_volume": 1017.0, "taker_buy_quote": 42.08346}, {"ts": 1773245100000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245160000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245220000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245280000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245340000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245400000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245460000, "open": 0.04142, "high": 0.04142, "low": 0.04141, "close": 0.04141, "volume": 1974.0, "quote_volume": 81.75633, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245520000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 2477.0, "quote_volume": 102.52303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245580000, "open": 0.04142, "high": 0.04154, "low": 0.04142, "close": 0.04154, "volume": 11401.0, "quote_volume": 472.73953, "trades": 22, "taker_buy_volume": 9786.0, "taker_buy_quote": 405.79438}, {"ts": 1773245640000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245700000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 580.0, "quote_volume": 24.0584, "trades": 1, "taker_buy_volume": 580.0, "taker_buy_quote": 24.0584}, {"ts": 1773245760000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 125.0, "quote_volume": 5.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245820000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 914.0, "quote_volume": 37.85788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245880000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 120.0, "quote_volume": 4.9812, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 4.9812}, {"ts": 1773245940000, "open": 0.04149, "high": 0.04149, "low": 0.04147, "close": 0.04147, "volume": 2143.0, "quote_volume": 88.91039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246000000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246060000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 121.0, "quote_volume": 5.00698, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 5.00698}, {"ts": 1773246120000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246180000, "open": 0.04148, "high": 0.04149, "low": 0.04138, "close": 0.04139, "volume": 10088.0, "quote_volume": 418.27547, "trades": 14, "taker_buy_volume": 1752.0, "taker_buy_quote": 72.50363}, {"ts": 1773246240000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246300000, "open": 0.04131, "high": 0.04133, "low": 0.0413, "close": 0.04133, "volume": 3158.0, "quote_volume": 130.45305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246360000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 269.0, "quote_volume": 11.12584, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.12584}, {"ts": 1773246420000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246480000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246540000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246600000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246660000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246720000, "open": 0.04136, "high": 0.04136, "low": 0.04126, "close": 0.0413, "volume": 59225.0, "quote_volume": 2446.21217, "trades": 31, "taker_buy_volume": 11583.0, "taker_buy_quote": 478.52757}, {"ts": 1773246780000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 382.0, "quote_volume": 15.78424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246840000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 2009.0, "quote_volume": 83.13242, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 83.13242}, {"ts": 1773246900000, "open": 0.04145, "high": 0.04149, "low": 0.04145, "close": 0.04149, "volume": 4307.0, "quote_volume": 178.59669, "trades": 7, "taker_buy_volume": 4307.0, "taker_buy_quote": 178.59669}, {"ts": 1773246960000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247020000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247080000, "open": 0.04138, "high": 0.04139, "low": 0.04138, "close": 0.04139, "volume": 5840.0, "quote_volume": 241.69751, "trades": 4, "taker_buy_volume": 5840.0, "taker_buy_quote": 241.69751}, {"ts": 1773247140000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247200000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247260000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247320000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247380000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247440000, "open": 0.04137, "high": 0.04144, "low": 0.04137, "close": 0.04144, "volume": 7849.0, "quote_volume": 324.9304, "trades": 8, "taker_buy_volume": 7849.0, "taker_buy_quote": 324.9304}, {"ts": 1773247500000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247560000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247620000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247680000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247800000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247860000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247920000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247980000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248040000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248100000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248160000, "open": 0.04134, "high": 0.04134, "low": 0.04133, "close": 0.04133, "volume": 18457.0, "quote_volume": 762.91358, "trades": 7, "taker_buy_volume": 4559.0, "taker_buy_quote": 188.46906}, {"ts": 1773248220000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 2009.0, "quote_volume": 83.03197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248280000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248340000, "open": 0.04133, "high": 0.04138, "low": 0.04132, "close": 0.04132, "volume": 9345.0, "quote_volume": 386.48797, "trades": 13, "taker_buy_volume": 4759.0, "taker_buy_quote": 196.90733}, {"ts": 1773248400000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248460000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248520000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248580000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 787.0, "quote_volume": 32.62115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248640000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248700000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 1188.0, "quote_volume": 49.23072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248760000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248820000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248880000, "open": 0.04136, "high": 0.04136, "low": 0.04133, "close": 0.04133, "volume": 11877.0, "quote_volume": 490.95677, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248940000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249000000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249060000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249120000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249180000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249240000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249300000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249360000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249420000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249480000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249540000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 175.0, "quote_volume": 7.245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249600000, "open": 0.04147, "high": 0.0415, "low": 0.04145, "close": 0.0415, "volume": 3304.0, "quote_volume": 137.00677, "trades": 8, "taker_buy_volume": 2025.0, "taker_buy_quote": 83.98937}, {"ts": 1773249660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249780000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249840000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249900000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 126.0, "quote_volume": 5.22774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249960000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250020000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 2009.0, "quote_volume": 83.43377, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 83.43377}, {"ts": 1773250080000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250140000, "open": 0.04146, "high": 0.04146, "low": 0.04145, "close": 0.04146, "volume": 4415.0, "quote_volume": 183.03446, "trades": 5, "taker_buy_volume": 1262.0, "taker_buy_quote": 52.32252}, {"ts": 1773250200000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250260000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250320000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 144.0, "quote_volume": 5.96016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250380000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 1060.0, "quote_volume": 43.8628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250440000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250500000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 214.0, "quote_volume": 8.85318, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.85318}, {"ts": 1773250560000, "open": 0.04134, "high": 0.04134, "low": 0.04133, "close": 0.04133, "volume": 1025.0, "quote_volume": 42.37184, "trades": 5, "taker_buy_volume": 1025.0, "taker_buy_quote": 42.37184}, {"ts": 1773250620000, "open": 0.04124, "high": 0.04124, "low": 0.04118, "close": 0.04118, "volume": 2118.0, "quote_volume": 87.24966, "trades": 3, "taker_buy_volume": 507.0, "taker_buy_quote": 20.90868}, {"ts": 1773250680000, "open": 0.04112, "high": 0.04114, "low": 0.04112, "close": 0.04114, "volume": 2137.0, "quote_volume": 87.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250740000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 774.0, "quote_volume": 31.84236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250800000, "open": 0.04125, "high": 0.04134, "low": 0.04124, "close": 0.0413, "volume": 3605.0, "quote_volume": 148.95634, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250860000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250920000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250980000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251040000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251100000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251160000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 2009.0, "quote_volume": 83.01188, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 83.01188}, {"ts": 1773251220000, "open": 0.04133, "high": 0.04133, "low": 0.04132, "close": 0.04132, "volume": 3944.0, "quote_volume": 162.9676, "trades": 7, "taker_buy_volume": 152.0, "taker_buy_quote": 6.28216}, {"ts": 1773251280000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251340000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 1136.0, "quote_volume": 46.90544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251400000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251460000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251520000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251580000, "open": 0.0413, "high": 0.0413, "low": 0.04128, "close": 0.04128, "volume": 1321.0, "quote_volume": 54.55392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251640000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251700000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251760000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251820000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 2009.0, "quote_volume": 82.99179, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 82.99179}, {"ts": 1773251880000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251940000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252000000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252060000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252120000, "open": 0.04137, "high": 0.04137, "low": 0.04134, "close": 0.04136, "volume": 6476.0, "quote_volume": 267.78616, "trades": 5, "taker_buy_volume": 465.0, "taker_buy_quote": 19.2336}, {"ts": 1773252180000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252240000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252300000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 389.0, "quote_volume": 16.1046, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 16.1046}, {"ts": 1773252360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252420000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252480000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 248.0, "quote_volume": 10.25232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252540000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252600000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252660000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 2009.0, "quote_volume": 83.03197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252720000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252780000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252840000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 136.0, "quote_volume": 5.62632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252900000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252960000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253020000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253080000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253140000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253200000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253260000, "open": 0.0414, "high": 0.04143, "low": 0.0414, "close": 0.04143, "volume": 2666.0, "quote_volume": 110.44443, "trades": 3, "taker_buy_volume": 2274.0, "taker_buy_quote": 94.20387}, {"ts": 1773253320000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253380000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253440000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253500000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253560000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 265.0, "quote_volume": 10.9657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253620000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253680000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253740000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 305.0, "quote_volume": 12.6209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253800000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253860000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253920000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253980000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254040000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254100000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254160000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254220000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254280000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254340000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254400000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 603.0, "quote_volume": 24.94611, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 24.94611}, {"ts": 1773254460000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254520000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 160.0, "quote_volume": 6.6192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254580000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254640000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254700000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254760000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254820000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254880000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773254940000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 2009.0, "quote_volume": 83.19269, "trades": 1, "taker_buy_volume": 2009.0, "taker_buy_quote": 83.19269}, {"ts": 1773255000000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255060000, "open": 0.04141, "high": 0.04143, "low": 0.04141, "close": 0.04143, "volume": 523.0, "quote_volume": 21.66257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255120000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 437.0, "quote_volume": 18.10491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255180000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255240000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255300000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255360000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255420000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255480000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255540000, "open": 0.04153, "high": 0.04163, "low": 0.04147, "close": 0.04162, "volume": 103478.0, "quote_volume": 4303.58958, "trades": 49, "taker_buy_volume": 94846.0, "taker_buy_quote": 3944.60821}, {"ts": 1773255600000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255660000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255720000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 3635.0, "quote_volume": 151.39775, "trades": 5, "taker_buy_volume": 813.0, "taker_buy_quote": 33.86145}, {"ts": 1773255780000, "open": 0.04164, "high": 0.04164, "low": 0.04161, "close": 0.04163, "volume": 10164.0, "quote_volume": 423.03412, "trades": 10, "taker_buy_volume": 5724.0, "taker_buy_quote": 238.235}, {"ts": 1773255840000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255900000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255960000, "open": 0.04161, "high": 0.04162, "low": 0.04157, "close": 0.04157, "volume": 2740.0, "quote_volume": 114.00389, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256020000, "open": 0.04159, "high": 0.0416, "low": 0.04159, "close": 0.0416, "volume": 4018.0, "quote_volume": 167.12871, "trades": 2, "taker_buy_volume": 4018.0, "taker_buy_quote": 167.12871}, {"ts": 1773256080000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256140000, "open": 0.04159, "high": 0.04159, "low": 0.04155, "close": 0.04155, "volume": 703.0, "quote_volume": 29.22377, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 14.68127}, {"ts": 1773256200000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256260000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 1394.0, "quote_volume": 57.89282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256320000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256380000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256440000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256500000, "open": 0.04157, "high": 0.04165, "low": 0.04157, "close": 0.04159, "volume": 28422.0, "quote_volume": 1182.29532, "trades": 39, "taker_buy_volume": 15321.0, "taker_buy_quote": 637.47674}, {"ts": 1773256560000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 2500.0, "quote_volume": 103.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256620000, "open": 0.04158, "high": 0.04159, "low": 0.04158, "close": 0.04159, "volume": 34869.0, "quote_volume": 1450.18162, "trades": 6, "taker_buy_volume": 8666.0, "taker_buy_quote": 360.39885}, {"ts": 1773256680000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256740000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256800000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256860000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256920000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256980000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257040000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257100000, "open": 0.04164, "high": 0.04171, "low": 0.04163, "close": 0.0417, "volume": 7868.0, "quote_volume": 327.84957, "trades": 10, "taker_buy_volume": 3932.0, "taker_buy_quote": 163.9738}, {"ts": 1773257160000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 267.0, "quote_volume": 11.12856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257220000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257280000, "open": 0.04172, "high": 0.04174, "low": 0.04172, "close": 0.04173, "volume": 23803.0, "quote_volume": 993.29919, "trades": 7, "taker_buy_volume": 21794.0, "taker_buy_quote": 909.44353}, {"ts": 1773257340000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.04176, "high": 0.04176, "low": 0.04175, "close": 0.04175, "volume": 12620.0, "quote_volume": 526.90509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257460000, "open": 0.04179, "high": 0.04179, "low": 0.0416, "close": 0.0416, "volume": 84844.0, "quote_volume": 3536.60198, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257520000, "open": 0.04164, "high": 0.04164, "low": 0.04158, "close": 0.04163, "volume": 7751.0, "quote_volume": 322.48551, "trades": 7, "taker_buy_volume": 5020.0, "taker_buy_quote": 208.88721}, {"ts": 1773257580000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257640000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257700000, "open": 0.04165, "high": 0.0417, "low": 0.04159, "close": 0.0417, "volume": 44130.0, "quote_volume": 1836.94293, "trades": 25, "taker_buy_volume": 10083.0, "taker_buy_quote": 420.35344}, {"ts": 1773257760000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 441.0, "quote_volume": 18.35883, "trades": 1, "taker_buy_volume": 441.0, "taker_buy_quote": 18.35883}, {"ts": 1773257820000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257880000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257940000, "open": 0.04162, "high": 0.04162, "low": 0.04159, "close": 0.04159, "volume": 3257.0, "quote_volume": 135.54341, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 17.92529}, {"ts": 1773258000000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 2009.0, "quote_volume": 83.49404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258060000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258120000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258180000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258300000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 1378.0, "quote_volume": 57.22834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258360000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258420000, "open": 0.04157, "high": 0.04157, "low": 0.04156, "close": 0.04156, "volume": 670.0, "quote_volume": 27.84903, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 27.84903}, {"ts": 1773258480000, "open": 0.04156, "high": 0.04163, "low": 0.04156, "close": 0.04162, "volume": 22258.0, "quote_volume": 926.1413, "trades": 8, "taker_buy_volume": 22258.0, "taker_buy_quote": 926.1413}, {"ts": 1773258540000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.04169, "volume": 43852.0, "quote_volume": 1826.84009, "trades": 22, "taker_buy_volume": 29359.0, "taker_buy_quote": 1222.52859}, {"ts": 1773258600000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 263.0, "quote_volume": 10.95395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258660000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 332.0, "quote_volume": 13.84108, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 13.84108}, {"ts": 1773258720000, "open": 0.04169, "high": 0.04173, "low": 0.04169, "close": 0.04173, "volume": 19015.0, "quote_volume": 793.12105, "trades": 11, "taker_buy_volume": 19015.0, "taker_buy_quote": 793.12105}, {"ts": 1773258780000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 1774.0, "quote_volume": 74.02902, "trades": 1, "taker_buy_volume": 1774.0, "taker_buy_quote": 74.02902}, {"ts": 1773258900000, "open": 0.04173, "high": 0.04174, "low": 0.04173, "close": 0.04174, "volume": 1331.0, "quote_volume": 55.55359, "trades": 2, "taker_buy_volume": 1331.0, "taker_buy_quote": 55.55359}, {"ts": 1773258960000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259020000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259080000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 720.0, "quote_volume": 30.0384, "trades": 1, "taker_buy_volume": 720.0, "taker_buy_quote": 30.0384}, {"ts": 1773259140000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259260000, "open": 0.0417, "high": 0.0417, "low": 0.04166, "close": 0.04166, "volume": 2288.0, "quote_volume": 95.32924, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 11.6343}, {"ts": 1773259320000, "open": 0.04167, "high": 0.04169, "low": 0.04167, "close": 0.04169, "volume": 1338.0, "quote_volume": 55.76402, "trades": 3, "taker_buy_volume": 1338.0, "taker_buy_quote": 55.76402}, {"ts": 1773259380000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259440000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 1196.0, "quote_volume": 49.86124, "trades": 1, "taker_buy_volume": 1196.0, "taker_buy_quote": 49.86124}, {"ts": 1773259500000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259560000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 600.0, "quote_volume": 24.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259620000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259680000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259740000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259800000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259860000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 624.0, "quote_volume": 26.03328, "trades": 1, "taker_buy_volume": 624.0, "taker_buy_quote": 26.03328}, {"ts": 1773259920000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259980000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 181.0, "quote_volume": 7.55494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260220000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260280000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 2009.0, "quote_volume": 83.83557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260400000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260460000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260520000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260580000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260640000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260700000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 2803.0, "quote_volume": 116.96919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260760000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 270.0, "quote_volume": 11.2644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260820000, "open": 0.04176, "high": 0.04178, "low": 0.0417, "close": 0.0417, "volume": 4520.0, "quote_volume": 188.76238, "trades": 3, "taker_buy_volume": 3982.0, "taker_buy_quote": 166.32778}, {"ts": 1773260880000, "open": 0.04175, "high": 0.04179, "low": 0.04169, "close": 0.04179, "volume": 29164.0, "quote_volume": 1217.61185, "trades": 12, "taker_buy_volume": 20729.0, "taker_buy_quote": 865.94199}, {"ts": 1773260940000, "open": 0.04173, "high": 0.04179, "low": 0.04173, "close": 0.04179, "volume": 3185.0, "quote_volume": 133.08363, "trades": 3, "taker_buy_volume": 2009.0, "taker_buy_quote": 83.95611}, {"ts": 1773261000000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261180000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 230.0, "quote_volume": 9.6048, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.6048}, {"ts": 1773261240000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261300000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1711.0, "quote_volume": 71.38292, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 0.04178, "high": 0.04182, "low": 0.04174, "close": 0.0418, "volume": 30433.0, "quote_volume": 1272.03412, "trades": 21, "taker_buy_volume": 20368.0, "taker_buy_quote": 851.25854}, {"ts": 1773261420000, "open": 0.04181, "high": 0.04181, "low": 0.04178, "close": 0.04181, "volume": 8396.0, "quote_volume": 350.97361, "trades": 9, "taker_buy_volume": 4150.0, "taker_buy_quote": 173.49141}, {"ts": 1773261480000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261540000, "open": 0.04183, "high": 0.04187, "low": 0.04181, "close": 0.04181, "volume": 11721.0, "quote_volume": 490.27691, "trades": 17, "taker_buy_volume": 4383.0, "taker_buy_quote": 183.40526}, {"ts": 1773261600000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 2000.0, "quote_volume": 83.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261660000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261720000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261780000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261840000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261960000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262020000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262080000, "open": 0.04185, "high": 0.04185, "low": 0.04184, "close": 0.04184, "volume": 3930.0, "quote_volume": 164.45129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262140000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262200000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 88.0, "quote_volume": 3.68192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262260000, "open": 0.04183, "high": 0.04187, "low": 0.04183, "close": 0.04187, "volume": 3011.0, "quote_volume": 125.99025, "trades": 3, "taker_buy_volume": 1003.0, "taker_buy_quote": 41.99561}, {"ts": 1773262320000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 0.04181, "high": 0.04181, "low": 0.04176, "close": 0.04176, "volume": 2991.0, "quote_volume": 124.94404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262440000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262500000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262560000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262620000, "open": 0.04173, "high": 0.04181, "low": 0.0417, "close": 0.04178, "volume": 47397.0, "quote_volume": 1977.64866, "trades": 14, "taker_buy_volume": 37638.0, "taker_buy_quote": 1570.55246}, {"ts": 1773262680000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262740000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 119.0, "quote_volume": 4.98253, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 4.98253}, {"ts": 1773262800000, "open": 0.04186, "high": 0.04189, "low": 0.04183, "close": 0.04189, "volume": 7298.0, "quote_volume": 305.49719, "trades": 12, "taker_buy_volume": 5298.0, "taker_buy_quote": 221.83719}, {"ts": 1773262860000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262920000, "open": 0.04182, "high": 0.04182, "low": 0.0418, "close": 0.0418, "volume": 11952.0, "quote_volume": 499.63387, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262980000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263040000, "open": 0.0418, "high": 0.04188, "low": 0.0418, "close": 0.04187, "volume": 5616.0, "quote_volume": 235.10045, "trades": 11, "taker_buy_volume": 4517.0, "taker_buy_quote": 189.11822}, {"ts": 1773263100000, "open": 0.04183, "high": 0.04183, "low": 0.04181, "close": 0.04183, "volume": 9031.0, "quote_volume": 377.69729, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263160000, "open": 0.04186, "high": 0.04191, "low": 0.04185, "close": 0.04191, "volume": 27657.0, "quote_volume": 1158.58171, "trades": 11, "taker_buy_volume": 27657.0, "taker_buy_quote": 1158.58171}, {"ts": 1773263220000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263340000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263400000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263460000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.04186, "high": 0.04186, "low": 0.04185, "close": 0.04185, "volume": 1278.0, "quote_volume": 53.49069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.04179, "high": 0.04181, "low": 0.04179, "close": 0.04181, "volume": 2280.0, "quote_volume": 95.30373, "trades": 5, "taker_buy_volume": 2280.0, "taker_buy_quote": 95.30373}, {"ts": 1773263640000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263700000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263760000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263880000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.04187, "high": 0.04189, "low": 0.04187, "close": 0.04189, "volume": 4441.0, "quote_volume": 185.98196, "trades": 3, "taker_buy_volume": 4441.0, "taker_buy_quote": 185.98196}, {"ts": 1773264000000, "open": 0.04181, "high": 0.04181, "low": 0.0418, "close": 0.0418, "volume": 2141.0, "quote_volume": 89.51389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264060000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 791.0, "quote_volume": 33.0638, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 33.0638}, {"ts": 1773264120000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 219.0, "quote_volume": 9.15639, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 9.15639}, {"ts": 1773264180000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264300000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264360000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 395.0, "quote_volume": 16.51495, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 16.51495}, {"ts": 1773264420000, "open": 0.04175, "high": 0.04175, "low": 0.04174, "close": 0.04174, "volume": 5214.0, "quote_volume": 217.65245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264480000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264600000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264720000, "open": 0.04174, "high": 0.04174, "low": 0.04173, "close": 0.04174, "volume": 3967.0, "quote_volume": 165.56477, "trades": 8, "taker_buy_volume": 263.0, "taker_buy_quote": 10.97631}, {"ts": 1773264780000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.0417, "high": 0.04171, "low": 0.0417, "close": 0.04171, "volume": 10317.0, "quote_volume": 430.24707, "trades": 3, "taker_buy_volume": 2817.0, "taker_buy_quote": 117.49707}, {"ts": 1773264900000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264960000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265020000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265080000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265140000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 501.0, "quote_volume": 20.8416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265260000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265440000, "open": 0.04165, "high": 0.0417, "low": 0.04165, "close": 0.0417, "volume": 1947.0, "quote_volume": 81.1661, "trades": 2, "taker_buy_volume": 1947.0, "taker_buy_quote": 81.1661}, {"ts": 1773265500000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 239.0, "quote_volume": 9.95913, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 9.95913}, {"ts": 1773265560000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265680000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265740000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265860000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265920000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265980000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266040000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 1292.0, "quote_volume": 53.82472, "trades": 3, "taker_buy_volume": 1292.0, "taker_buy_quote": 53.82472}, {"ts": 1773266100000, "open": 0.04167, "high": 0.04171, "low": 0.04167, "close": 0.04171, "volume": 2921.0, "quote_volume": 121.73797, "trades": 8, "taker_buy_volume": 2921.0, "taker_buy_quote": 121.73797}, {"ts": 1773266160000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266220000, "open": 0.0417, "high": 0.0417, "low": 0.04167, "close": 0.04167, "volume": 857.0, "quote_volume": 35.7248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266280000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.04171, "high": 0.04173, "low": 0.04171, "close": 0.04173, "volume": 2701.0, "quote_volume": 112.66349, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.97347}, {"ts": 1773266460000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266520000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266580000, "open": 0.04167, "high": 0.04168, "low": 0.04167, "close": 0.04168, "volume": 940.0, "quote_volume": 39.17099, "trades": 3, "taker_buy_volume": 119.0, "taker_buy_quote": 4.95992}, {"ts": 1773266640000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266700000, "open": 0.04168, "high": 0.04171, "low": 0.04168, "close": 0.04171, "volume": 627.0, "quote_volume": 26.14317, "trades": 3, "taker_buy_volume": 627.0, "taker_buy_quote": 26.14317}, {"ts": 1773266760000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266820000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 197.0, "quote_volume": 8.2149, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.2149}, {"ts": 1773266880000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267000000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267060000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267180000, "open": 0.04173, "high": 0.0418, "low": 0.04173, "close": 0.04175, "volume": 6620.0, "quote_volume": 276.64905, "trades": 7, "taker_buy_volume": 6213.0, "taker_buy_quote": 259.6568}, {"ts": 1773267240000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 280.0, "quote_volume": 11.676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267300000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 0.04163, "high": 0.04164, "low": 0.0416, "close": 0.04164, "volume": 18588.0, "quote_volume": 773.35518, "trades": 7, "taker_buy_volume": 165.0, "taker_buy_quote": 6.8706}, {"ts": 1773267420000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267480000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267540000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267600000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267660000, "open": 0.04157, "high": 0.04157, "low": 0.04153, "close": 0.04153, "volume": 19093.0, "quote_volume": 793.40017, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267720000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267780000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267840000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267900000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267960000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268020000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 383.0, "quote_volume": 15.88301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268080000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268140000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268260000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268320000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268380000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268440000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268500000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268560000, "open": 0.04141, "high": 0.04141, "low": 0.04137, "close": 0.04137, "volume": 4908.0, "quote_volume": 203.16224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268620000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268680000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268740000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268800000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268860000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268920000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268980000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269040000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 687.0, "quote_volume": 28.48989, "trades": 1, "taker_buy_volume": 687.0, "taker_buy_quote": 28.48989}, {"ts": 1773269280000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269340000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269400000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269460000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269520000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 387.0, "quote_volume": 16.04115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269580000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269640000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269700000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269760000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269820000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 412.0, "quote_volume": 17.08152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269880000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269940000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 480.0, "quote_volume": 19.9344, "trades": 3, "taker_buy_volume": 480.0, "taker_buy_quote": 19.9344}, {"ts": 1773270000000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270060000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270120000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270180000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270240000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270300000, "open": 0.04153, "high": 0.04176, "low": 0.04153, "close": 0.04176, "volume": 48101.0, "quote_volume": 2002.7951, "trades": 40, "taker_buy_volume": 37268.0, "taker_buy_quote": 1552.35216}, {"ts": 1773270360000, "open": 0.0417, "high": 0.04177, "low": 0.04164, "close": 0.04177, "volume": 23620.0, "quote_volume": 984.51825, "trades": 19, "taker_buy_volume": 5752.0, "taker_buy_quote": 240.16328}, {"ts": 1773270420000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 0.04175, "high": 0.04175, "low": 0.04161, "close": 0.04161, "volume": 18689.0, "quote_volume": 778.3044, "trades": 14, "taker_buy_volume": 136.0, "taker_buy_quote": 5.678}, {"ts": 1773270540000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270600000, "open": 0.04155, "high": 0.04159, "low": 0.04155, "close": 0.04159, "volume": 10235.0, "quote_volume": 425.35271, "trades": 7, "taker_buy_volume": 10235.0, "taker_buy_quote": 425.35271}, {"ts": 1773270660000, "open": 0.04163, "high": 0.04165, "low": 0.04163, "close": 0.04163, "volume": 5490.0, "quote_volume": 228.59387, "trades": 4, "taker_buy_volume": 5490.0, "taker_buy_quote": 228.59387}, {"ts": 1773270720000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 180.0, "quote_volume": 7.4934, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.4934}, {"ts": 1773270780000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270840000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 1039.0, "quote_volume": 43.25357, "trades": 1, "taker_buy_volume": 1039.0, "taker_buy_quote": 43.25357}, {"ts": 1773270900000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270960000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271020000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271080000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271140000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 0.04156, "high": 0.04157, "low": 0.04156, "close": 0.04157, "volume": 4811.0, "quote_volume": 199.97135, "trades": 3, "taker_buy_volume": 4811.0, "taker_buy_quote": 199.97135}, {"ts": 1773271260000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271320000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271380000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271440000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271500000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271560000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271620000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271680000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271740000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271860000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271980000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272040000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272100000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272160000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272220000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272280000, "open": 0.04158, "high": 0.04158, "low": 0.04154, "close": 0.04155, "volume": 2089.0, "quote_volume": 86.82514, "trades": 4, "taker_buy_volume": 1010.0, "taker_buy_quote": 41.9958}, {"ts": 1773272340000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272400000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272460000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272520000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272580000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272640000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272700000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272760000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272820000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 11413.0, "quote_volume": 472.65354, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272880000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 2192.0, "quote_volume": 90.7488, "trades": 1, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.7488}, {"ts": 1773272940000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273000000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 906.0, "quote_volume": 37.51746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273060000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273120000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273180000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273240000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 725.0, "quote_volume": 30.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273480000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273540000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 830.0, "quote_volume": 34.3703, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 16.85387}, {"ts": 1773273600000, "open": 0.04141, "high": 0.04198, "low": 0.04141, "close": 0.04193, "volume": 165936.0, "quote_volume": 6924.80497, "trades": 69, "taker_buy_volume": 148210.0, "taker_buy_quote": 6184.64323}, {"ts": 1773273660000, "open": 0.04194, "high": 0.04199, "low": 0.04156, "close": 0.04163, "volume": 149840.0, "quote_volume": 6251.71942, "trades": 78, "taker_buy_volume": 56551.0, "taker_buy_quote": 2356.68996}, {"ts": 1773273720000, "open": 0.04164, "high": 0.04164, "low": 0.04153, "close": 0.04155, "volume": 3250.0, "quote_volume": 135.13721, "trades": 7, "taker_buy_volume": 1776.0, "taker_buy_quote": 73.86555}, {"ts": 1773273780000, "open": 0.04155, "high": 0.0417, "low": 0.04153, "close": 0.04153, "volume": 37786.0, "quote_volume": 1571.87067, "trades": 32, "taker_buy_volume": 27612.0, "taker_buy_quote": 1148.84488}, {"ts": 1773273840000, "open": 0.0415, "high": 0.04152, "low": 0.0415, "close": 0.04152, "volume": 595.0, "quote_volume": 24.69684, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 24.69684}, {"ts": 1773273900000, "open": 0.04153, "high": 0.04175, "low": 0.04153, "close": 0.04175, "volume": 23152.0, "quote_volume": 964.97807, "trades": 13, "taker_buy_volume": 20192.0, "taker_buy_quote": 842.03001}, {"ts": 1773273960000, "open": 0.04174, "high": 0.04182, "low": 0.0416, "close": 0.0416, "volume": 52868.0, "quote_volume": 2204.34628, "trades": 44, "taker_buy_volume": 918.0, "taker_buy_quote": 38.35877}, {"ts": 1773274020000, "open": 0.04166, "high": 0.04169, "low": 0.04166, "close": 0.04168, "volume": 3278.0, "quote_volume": 136.61868, "trades": 7, "taker_buy_volume": 3278.0, "taker_buy_quote": 136.61868}, {"ts": 1773274080000, "open": 0.04169, "high": 0.04188, "low": 0.04169, "close": 0.04185, "volume": 26777.0, "quote_volume": 1118.73917, "trades": 25, "taker_buy_volume": 24718.0, "taker_buy_quote": 1032.63876}, {"ts": 1773274140000, "open": 0.04184, "high": 0.04185, "low": 0.0417, "close": 0.04176, "volume": 143461.0, "quote_volume": 5992.66615, "trades": 56, "taker_buy_volume": 28153.0, "taker_buy_quote": 1175.82157}, {"ts": 1773274200000, "open": 0.04175, "high": 0.04189, "low": 0.04173, "close": 0.04189, "volume": 97315.0, "quote_volume": 4066.86844, "trades": 33, "taker_buy_volume": 35667.0, "taker_buy_quote": 1493.04983}, {"ts": 1773274260000, "open": 0.0419, "high": 0.04191, "low": 0.04182, "close": 0.04182, "volume": 24195.0, "quote_volume": 1013.50906, "trades": 15, "taker_buy_volume": 13231.0, "taker_buy_quote": 554.47878}, {"ts": 1773274320000, "open": 0.04174, "high": 0.04174, "low": 0.04172, "close": 0.04172, "volume": 2887.0, "quote_volume": 120.47464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274380000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274440000, "open": 0.04174, "high": 0.04198, "low": 0.04174, "close": 0.04198, "volume": 29465.0, "quote_volume": 1233.5841, "trades": 30, "taker_buy_volume": 27464.0, "taker_buy_quote": 1149.8675}, {"ts": 1773274500000, "open": 0.04199, "high": 0.04203, "low": 0.04195, "close": 0.04196, "volume": 44394.0, "quote_volume": 1863.44167, "trades": 16, "taker_buy_volume": 6166.0, "taker_buy_quote": 258.95677}, {"ts": 1773274560000, "open": 0.04198, "high": 0.04198, "low": 0.04184, "close": 0.04194, "volume": 60380.0, "quote_volume": 2531.92898, "trades": 32, "taker_buy_volume": 2809.0, "taker_buy_quote": 117.81293}, {"ts": 1773274620000, "open": 0.04196, "high": 0.04196, "low": 0.04191, "close": 0.04193, "volume": 5821.0, "quote_volume": 244.00064, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 41.93399}, {"ts": 1773274680000, "open": 0.04182, "high": 0.04183, "low": 0.04165, "close": 0.04177, "volume": 76790.0, "quote_volume": 3206.11537, "trades": 29, "taker_buy_volume": 4024.0, "taker_buy_quote": 168.08703}, {"ts": 1773274740000, "open": 0.04171, "high": 0.04176, "low": 0.0417, "close": 0.04171, "volume": 17476.0, "quote_volume": 728.96053, "trades": 11, "taker_buy_volume": 4424.0, "taker_buy_quote": 184.53811}, {"ts": 1773274800000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 348.0, "quote_volume": 14.53248, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.53248}, {"ts": 1773274860000, "open": 0.04172, "high": 0.04172, "low": 0.04171, "close": 0.04171, "volume": 1390.0, "quote_volume": 57.98064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274920000, "open": 0.04156, "high": 0.04156, "low": 0.04144, "close": 0.04148, "volume": 33876.0, "quote_volume": 1404.94546, "trades": 21, "taker_buy_volume": 9034.0, "taker_buy_quote": 374.93558}, {"ts": 1773274980000, "open": 0.0415, "high": 0.04185, "low": 0.0415, "close": 0.04185, "volume": 80521.0, "quote_volume": 3361.06232, "trades": 28, "taker_buy_volume": 79472.0, "taker_buy_quote": 3317.43441}, {"ts": 1773275040000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 242.0, "quote_volume": 10.09624, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.09624}, {"ts": 1773275100000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275160000, "open": 0.04171, "high": 0.04183, "low": 0.04171, "close": 0.04183, "volume": 18557.0, "quote_volume": 775.17077, "trades": 8, "taker_buy_volume": 17250.0, "taker_buy_quote": 720.57021}, {"ts": 1773275220000, "open": 0.04173, "high": 0.04176, "low": 0.04173, "close": 0.04176, "volume": 1492.0, "quote_volume": 62.2797, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 25.80768}, {"ts": 1773275280000, "open": 0.04186, "high": 0.04198, "low": 0.04186, "close": 0.04198, "volume": 32918.0, "quote_volume": 1379.23386, "trades": 32, "taker_buy_volume": 27967.0, "taker_buy_quote": 1171.55569}, {"ts": 1773275340000, "open": 0.04191, "high": 0.04199, "low": 0.04188, "close": 0.04191, "volume": 29163.0, "quote_volume": 1223.30706, "trades": 16, "taker_buy_volume": 17770.0, "taker_buy_quote": 745.60554}, {"ts": 1773275400000, "open": 0.04188, "high": 0.04189, "low": 0.04188, "close": 0.04189, "volume": 1775.0, "quote_volume": 74.34725, "trades": 4, "taker_buy_volume": 1025.0, "taker_buy_quote": 42.93725}, {"ts": 1773275460000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275520000, "open": 0.04191, "high": 0.042, "low": 0.04191, "close": 0.04194, "volume": 42124.0, "quote_volume": 1768.49066, "trades": 26, "taker_buy_volume": 29970.0, "taker_buy_quote": 1258.2714}, {"ts": 1773275580000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275640000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 1030.0, "quote_volume": 43.11393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275700000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275760000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275820000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 903.0, "quote_volume": 37.70025, "trades": 2, "taker_buy_volume": 903.0, "taker_buy_quote": 37.70025}, {"ts": 1773275880000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275940000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1464.0, "quote_volume": 61.07808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276000000, "open": 0.04171, "high": 0.04177, "low": 0.04171, "close": 0.04177, "volume": 23965.0, "quote_volume": 1000.28236, "trades": 13, "taker_buy_volume": 21321.0, "taker_buy_quote": 889.93016}, {"ts": 1773276060000, "open": 0.04178, "high": 0.04178, "low": 0.04173, "close": 0.04173, "volume": 485.0, "quote_volume": 20.25135, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 10.27788}, {"ts": 1773276120000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276180000, "open": 0.04174, "high": 0.04175, "low": 0.04162, "close": 0.04162, "volume": 37625.0, "quote_volume": 1568.23965, "trades": 22, "taker_buy_volume": 8767.0, "taker_buy_quote": 365.99008}, {"ts": 1773276240000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276300000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276360000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.04169, "high": 0.04171, "low": 0.04168, "close": 0.04168, "volume": 16531.0, "quote_volume": 689.34331, "trades": 10, "taker_buy_volume": 12546.0, "taker_buy_quote": 523.17198}, {"ts": 1773276480000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276540000, "open": 0.04167, "high": 0.0417, "low": 0.04165, "close": 0.0417, "volume": 8000.0, "quote_volume": 333.41692, "trades": 7, "taker_buy_volume": 3000.0, "taker_buy_quote": 125.1}, {"ts": 1773276600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276660000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 133.0, "quote_volume": 5.55009, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 5.55009}, {"ts": 1773276720000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276780000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276840000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 143.0, "quote_volume": 5.96596, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 5.96596}, {"ts": 1773276900000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276960000, "open": 0.04172, "high": 0.04173, "low": 0.04172, "close": 0.04173, "volume": 5070.0, "quote_volume": 211.54918, "trades": 3, "taker_buy_volume": 5070.0, "taker_buy_quote": 211.54918}, {"ts": 1773277020000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277080000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277140000, "open": 0.04173, "high": 0.04179, "low": 0.04173, "close": 0.04179, "volume": 8858.0, "quote_volume": 369.99091, "trades": 7, "taker_buy_volume": 8254.0, "taker_buy_quote": 344.78599}, {"ts": 1773277200000, "open": 0.04178, "high": 0.04186, "low": 0.04178, "close": 0.0418, "volume": 15026.0, "quote_volume": 628.51524, "trades": 8, "taker_buy_volume": 14488.0, "taker_buy_quote": 606.02684}, {"ts": 1773277260000, "open": 0.04184, "high": 0.04209, "low": 0.04184, "close": 0.04196, "volume": 113534.0, "quote_volume": 4761.60568, "trades": 34, "taker_buy_volume": 105508.0, "taker_buy_quote": 4425.07265}, {"ts": 1773277320000, "open": 0.04199, "high": 0.04199, "low": 0.04188, "close": 0.04188, "volume": 13438.0, "quote_volume": 562.93258, "trades": 6, "taker_buy_volume": 9448.0, "taker_buy_quote": 395.68224}, {"ts": 1773277380000, "open": 0.04192, "high": 0.04192, "low": 0.0418, "close": 0.0418, "volume": 44403.0, "quote_volume": 1858.20545, "trades": 11, "taker_buy_volume": 4550.0, "taker_buy_quote": 190.736}, {"ts": 1773277440000, "open": 0.04179, "high": 0.04179, "low": 0.04163, "close": 0.04163, "volume": 23597.0, "quote_volume": 984.99731, "trades": 7, "taker_buy_volume": 874.0, "taker_buy_quote": 36.48076}, {"ts": 1773277500000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277560000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 1979.0, "quote_volume": 82.30661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277620000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277680000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277740000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277800000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277860000, "open": 0.04163, "high": 0.04163, "low": 0.0416, "close": 0.0416, "volume": 4881.0, "quote_volume": 203.10701, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277920000, "open": 0.04157, "high": 0.04157, "low": 0.04152, "close": 0.04152, "volume": 33899.0, "quote_volume": 1408.85872, "trades": 9, "taker_buy_volume": 2560.0, "taker_buy_quote": 106.2912}, {"ts": 1773277980000, "open": 0.0415, "high": 0.04152, "low": 0.0415, "close": 0.04152, "volume": 2564.0, "quote_volume": 106.44984, "trades": 3, "taker_buy_volume": 2192.0, "taker_buy_quote": 91.01184}, {"ts": 1773278040000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278100000, "open": 0.04149, "high": 0.04149, "low": 0.04135, "close": 0.04137, "volume": 100223.0, "quote_volume": 4149.72425, "trades": 46, "taker_buy_volume": 14548.0, "taker_buy_quote": 602.10203}, {"ts": 1773278160000, "open": 0.04138, "high": 0.04138, "low": 0.04137, "close": 0.04137, "volume": 2593.0, "quote_volume": 107.29433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278220000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278280000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 2192.0, "quote_volume": 90.70496, "trades": 1, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.70496}, {"ts": 1773278340000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 149.0, "quote_volume": 6.17009, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 6.17009}, {"ts": 1773278400000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278460000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278520000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278580000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278640000, "open": 0.04144, "high": 0.04148, "low": 0.04141, "close": 0.04148, "volume": 10154.0, "quote_volume": 420.89856, "trades": 8, "taker_buy_volume": 9516.0, "taker_buy_quote": 394.47898}, {"ts": 1773278700000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278760000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278820000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278880000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278940000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 208.0, "quote_volume": 8.60912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279000000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279060000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 172.0, "quote_volume": 7.11392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279120000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 554.0, "quote_volume": 22.9079, "trades": 1, "taker_buy_volume": 554.0, "taker_buy_quote": 22.9079}, {"ts": 1773279180000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 610.0, "quote_volume": 25.2174, "trades": 1, "taker_buy_volume": 610.0, "taker_buy_quote": 25.2174}, {"ts": 1773279240000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279300000, "open": 0.04135, "high": 0.04142, "low": 0.04135, "close": 0.0414, "volume": 20513.0, "quote_volume": 849.16904, "trades": 16, "taker_buy_volume": 20513.0, "taker_buy_quote": 849.16904}, {"ts": 1773279360000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279420000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 213.0, "quote_volume": 8.8182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279540000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279600000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279660000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279720000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279780000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279840000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279900000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279960000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280020000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280080000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280140000, "open": 0.04146, "high": 0.04146, "low": 0.0414, "close": 0.04143, "volume": 11704.0, "quote_volume": 484.99063, "trades": 8, "taker_buy_volume": 1941.0, "taker_buy_quote": 80.41563}, {"ts": 1773280200000, "open": 0.0414, "high": 0.04147, "low": 0.0414, "close": 0.04147, "volume": 15556.0, "quote_volume": 644.2854, "trades": 5, "taker_buy_volume": 15556.0, "taker_buy_quote": 644.2854}, {"ts": 1773280260000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280320000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280380000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280440000, "open": 0.04145, "high": 0.04146, "low": 0.04142, "close": 0.04144, "volume": 10000.0, "quote_volume": 414.4738, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280500000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 486.0, "quote_volume": 20.17872, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 20.17872}, {"ts": 1773280560000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280680000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280800000, "open": 0.04143, "high": 0.04143, "low": 0.04142, "close": 0.04142, "volume": 5517.0, "quote_volume": 228.53606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280860000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280920000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280980000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281040000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281100000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281160000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281220000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281280000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281340000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281400000, "open": 0.04157, "high": 0.04157, "low": 0.04147, "close": 0.04149, "volume": 49868.0, "quote_volume": 2069.08254, "trades": 27, "taker_buy_volume": 4005.0, "taker_buy_quote": 166.16745}, {"ts": 1773281460000, "open": 0.04145, "high": 0.04147, "low": 0.04145, "close": 0.04146, "volume": 2883.0, "quote_volume": 119.54611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281520000, "open": 0.04145, "high": 0.04145, "low": 0.04144, "close": 0.04144, "volume": 5000.0, "quote_volume": 207.21693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281580000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 2192.0, "quote_volume": 90.88032, "trades": 1, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.88032}, {"ts": 1773281640000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281700000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281760000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 174.0, "quote_volume": 7.21056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281820000, "open": 0.04149, "high": 0.04149, "low": 0.04144, "close": 0.04144, "volume": 2379.0, "quote_volume": 98.60381, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 14.97789}, {"ts": 1773281880000, "open": 0.0414, "high": 0.0414, "low": 0.04136, "close": 0.04136, "volume": 2657.0, "quote_volume": 109.96261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281940000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282000000, "open": 0.04134, "high": 0.04134, "low": 0.04131, "close": 0.04132, "volume": 5316.0, "quote_volume": 219.64207, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 148.73008}, {"ts": 1773282060000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282120000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282180000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282240000, "open": 0.04138, "high": 0.04145, "low": 0.04138, "close": 0.04144, "volume": 14748.0, "quote_volume": 610.99773, "trades": 12, "taker_buy_volume": 14748.0, "taker_buy_quote": 610.99773}, {"ts": 1773282300000, "open": 0.04139, "high": 0.04143, "low": 0.04139, "close": 0.04143, "volume": 306.0, "quote_volume": 12.6717, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.6717}, {"ts": 1773282360000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282420000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282480000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282540000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282600000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282660000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282720000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282780000, "open": 0.04139, "high": 0.04139, "low": 0.04138, "close": 0.04138, "volume": 2999.0, "quote_volume": 124.12054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282840000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282900000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 148.0, "quote_volume": 6.13016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282960000, "open": 0.04139, "high": 0.04144, "low": 0.04139, "close": 0.04144, "volume": 1695.0, "quote_volume": 70.20405, "trades": 2, "taker_buy_volume": 960.0, "taker_buy_quote": 39.7824}, {"ts": 1773283020000, "open": 0.04137, "high": 0.04137, "low": 0.0413, "close": 0.0413, "volume": 471.0, "quote_volume": 19.46161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283080000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 2192.0, "quote_volume": 90.44192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283140000, "open": 0.04126, "high": 0.04133, "low": 0.04126, "close": 0.04128, "volume": 14436.0, "quote_volume": 595.82548, "trades": 8, "taker_buy_volume": 12244.0, "taker_buy_quote": 505.33972}, {"ts": 1773283200000, "open": 0.04124, "high": 0.04124, "low": 0.04123, "close": 0.04123, "volume": 18514.0, "quote_volume": 763.35414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283260000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283320000, "open": 0.04124, "high": 0.04124, "low": 0.04123, "close": 0.04123, "volume": 92133.0, "quote_volume": 3798.66551, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283380000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283440000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 294.0, "quote_volume": 12.13044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283500000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283560000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283620000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283680000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283740000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283800000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283860000, "open": 0.04122, "high": 0.04122, "low": 0.04118, "close": 0.04118, "volume": 549.0, "quote_volume": 22.62076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283920000, "open": 0.04122, "high": 0.04123, "low": 0.04122, "close": 0.04123, "volume": 3685.0, "quote_volume": 151.90103, "trades": 5, "taker_buy_volume": 3685.0, "taker_buy_quote": 151.90103}, {"ts": 1773283980000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 1925.0, "quote_volume": 79.3485, "trades": 3, "taker_buy_volume": 1925.0, "taker_buy_quote": 79.3485}, {"ts": 1773284040000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 4197.0, "quote_volume": 172.74852, "trades": 2, "taker_buy_volume": 4197.0, "taker_buy_quote": 172.74852}, {"ts": 1773284100000, "open": 0.04115, "high": 0.04123, "low": 0.04115, "close": 0.04123, "volume": 35363.0, "quote_volume": 1455.78685, "trades": 27, "taker_buy_volume": 35363.0, "taker_buy_quote": 1455.78685}, {"ts": 1773284160000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 324.0, "quote_volume": 13.36176, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.36176}, {"ts": 1773284220000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284280000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284340000, "open": 0.04116, "high": 0.04116, "low": 0.04114, "close": 0.04114, "volume": 6556.0, "quote_volume": 269.75768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284400000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284460000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284520000, "open": 0.04114, "high": 0.04116, "low": 0.04112, "close": 0.04116, "volume": 3271.0, "quote_volume": 134.56692, "trades": 4, "taker_buy_volume": 479.0, "taker_buy_quote": 19.71564}, {"ts": 1773284580000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284640000, "open": 0.04111, "high": 0.04123, "low": 0.04109, "close": 0.04121, "volume": 38172.0, "quote_volume": 1571.93135, "trades": 15, "taker_buy_volume": 29752.0, "taker_buy_quote": 1225.87177}, {"ts": 1773284700000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 960.0, "quote_volume": 39.5904, "trades": 2, "taker_buy_volume": 960.0, "taker_buy_quote": 39.5904}, {"ts": 1773284760000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284820000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 139.0, "quote_volume": 5.73514, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 5.73514}, {"ts": 1773284880000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284940000, "open": 0.0412, "high": 0.0412, "low": 0.04115, "close": 0.04118, "volume": 15872.0, "quote_volume": 653.46835, "trades": 14, "taker_buy_volume": 7427.0, "taker_buy_quote": 305.80002}, {"ts": 1773285000000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285060000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 9625.0, "quote_volume": 395.9725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285120000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285180000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285240000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285300000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 1810.0, "quote_volume": 74.5177, "trades": 2, "taker_buy_volume": 1810.0, "taker_buy_quote": 74.5177}, {"ts": 1773285360000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285420000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 364.0, "quote_volume": 14.98952, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 14.98952}, {"ts": 1773285480000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 2796.0, "quote_volume": 115.16724, "trades": 3, "taker_buy_volume": 2796.0, "taker_buy_quote": 115.16724}, {"ts": 1773285540000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285600000, "open": 0.04119, "high": 0.04125, "low": 0.04119, "close": 0.04125, "volume": 32447.0, "quote_volume": 1337.54245, "trades": 18, "taker_buy_volume": 30044.0, "taker_buy_quote": 1238.45328}, {"ts": 1773285660000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285720000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285780000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285840000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285900000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285960000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286020000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286080000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286140000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286200000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286260000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286320000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 898.0, "quote_volume": 37.00658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286380000, "open": 0.04127, "high": 0.04127, "low": 0.04125, "close": 0.04125, "volume": 1267.0, "quote_volume": 52.27673, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 26.78423}, {"ts": 1773286440000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286500000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 2192.0, "quote_volume": 90.44192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286560000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1971.0, "quote_volume": 81.30375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286620000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286680000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286740000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286800000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286860000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286920000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287040000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287100000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287160000, "open": 0.04122, "high": 0.04122, "low": 0.04118, "close": 0.04118, "volume": 1628.0, "quote_volume": 67.08576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287220000, "open": 0.04115, "high": 0.04115, "low": 0.041, "close": 0.04105, "volume": 40430.0, "quote_volume": 1660.22031, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287280000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287340000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287400000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287460000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287520000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287580000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287640000, "open": 0.04106, "high": 0.04106, "low": 0.04103, "close": 0.04103, "volume": 11738.0, "quote_volume": 481.68338, "trades": 4, "taker_buy_volume": 11738.0, "taker_buy_quote": 481.68338}, {"ts": 1773287700000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287760000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 4112.0, "quote_volume": 168.92096, "trades": 1, "taker_buy_volume": 4112.0, "taker_buy_quote": 168.92096}, {"ts": 1773287820000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287880000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287940000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288000000, "open": 0.04101, "high": 0.04101, "low": 0.04098, "close": 0.04101, "volume": 9615.0, "quote_volume": 394.28246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288060000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288120000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288180000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288240000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288300000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288360000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 2027.0, "quote_volume": 83.14754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288420000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288480000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288540000, "open": 0.04113, "high": 0.0412, "low": 0.04113, "close": 0.04118, "volume": 45198.0, "quote_volume": 1860.27541, "trades": 23, "taker_buy_volume": 42721.0, "taker_buy_quote": 1758.38625}, {"ts": 1773288600000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 271.0, "quote_volume": 11.13539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288660000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288720000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 362.0, "quote_volume": 14.88182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288780000, "open": 0.04119, "high": 0.04119, "low": 0.04117, "close": 0.04119, "volume": 7593.0, "quote_volume": 312.64165, "trades": 13, "taker_buy_volume": 7593.0, "taker_buy_quote": 312.64165}, {"ts": 1773288840000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288900000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288960000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289020000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289080000, "open": 0.04119, "high": 0.0412, "low": 0.04115, "close": 0.04115, "volume": 8381.0, "quote_volume": 345.18001, "trades": 17, "taker_buy_volume": 7385.0, "taker_buy_quote": 304.19461}, {"ts": 1773289140000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289200000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289260000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289320000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289380000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289440000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 241.0, "quote_volume": 9.91956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289500000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 372.0, "quote_volume": 15.3078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289560000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289620000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 272.0, "quote_volume": 11.19552, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.19552}, {"ts": 1773289680000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289740000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289800000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289860000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289920000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289980000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290040000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290100000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290160000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290220000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290340000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290400000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 882.0, "quote_volume": 36.2502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290460000, "open": 0.04112, "high": 0.04112, "low": 0.0411, "close": 0.04111, "volume": 3184.0, "quote_volume": 130.91936, "trades": 5, "taker_buy_volume": 276.0, "taker_buy_quote": 11.34636}, {"ts": 1773290520000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290580000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290640000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290700000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290760000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290820000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290880000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290940000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291000000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291060000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 132.0, "quote_volume": 5.42388, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.42388}, {"ts": 1773291120000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291180000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291240000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291360000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291420000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291480000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 207.0, "quote_volume": 8.50563, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.50563}, {"ts": 1773291540000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291600000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291660000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291720000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291780000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291840000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291900000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291960000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292020000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292080000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292140000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292200000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292260000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292320000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292380000, "open": 0.041, "high": 0.041, "low": 0.04097, "close": 0.04097, "volume": 2714.0, "quote_volume": 111.25834, "trades": 5, "taker_buy_volume": 245.0, "taker_buy_quote": 10.03765}, {"ts": 1773292440000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292500000, "open": 0.04094, "high": 0.04096, "low": 0.04091, "close": 0.04096, "volume": 16531.0, "quote_volume": 676.59696, "trades": 6, "taker_buy_volume": 318.0, "taker_buy_quote": 13.02126}, {"ts": 1773292560000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292620000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 4655.0, "quote_volume": 190.43605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292680000, "open": 0.04092, "high": 0.04093, "low": 0.04092, "close": 0.04093, "volume": 14858.0, "quote_volume": 608.0332, "trades": 3, "taker_buy_volume": 14858.0, "taker_buy_quote": 608.0332}, {"ts": 1773292740000, "open": 0.04097, "high": 0.04098, "low": 0.04097, "close": 0.04098, "volume": 6184.0, "quote_volume": 253.39496, "trades": 6, "taker_buy_volume": 6184.0, "taker_buy_quote": 253.39496}, {"ts": 1773292800000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292860000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292920000, "open": 0.04093, "high": 0.04093, "low": 0.0409, "close": 0.0409, "volume": 1208.0, "quote_volume": 49.42999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292980000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 1785.0, "quote_volume": 73.06005, "trades": 1, "taker_buy_volume": 1785.0, "taker_buy_quote": 73.06005}, {"ts": 1773293040000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293100000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293160000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 272.0, "quote_volume": 11.13296, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.13296}, {"ts": 1773293220000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293280000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 203.0, "quote_volume": 8.29255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293340000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 660.0, "quote_volume": 26.994, "trades": 2, "taker_buy_volume": 660.0, "taker_buy_quote": 26.994}, {"ts": 1773293400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 275.0, "quote_volume": 11.2475, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.2475}, {"ts": 1773293460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293520000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293580000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293640000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293700000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 2124.0, "quote_volume": 86.95656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 0.04093, "high": 0.04093, "low": 0.04091, "close": 0.04091, "volume": 1017.0, "quote_volume": 41.61483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293820000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 1164.0, "quote_volume": 47.61924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293880000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293940000, "open": 0.04092, "high": 0.04093, "low": 0.0409, "close": 0.04093, "volume": 18765.0, "quote_volume": 767.65056, "trades": 13, "taker_buy_volume": 2192.0, "taker_buy_quote": 89.71856}, {"ts": 1773294000000, "open": 0.04092, "high": 0.04097, "low": 0.04092, "close": 0.04097, "volume": 12565.0, "quote_volume": 514.44869, "trades": 10, "taker_buy_volume": 12565.0, "taker_buy_quote": 514.44869}, {"ts": 1773294060000, "open": 0.04097, "high": 0.04102, "low": 0.04095, "close": 0.04095, "volume": 50921.0, "quote_volume": 2086.90026, "trades": 14, "taker_buy_volume": 46327.0, "taker_buy_quote": 1898.69836}, {"ts": 1773294120000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 2123.0, "quote_volume": 86.97931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294180000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294240000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294300000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 2354.0, "quote_volume": 96.41984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 261.0, "quote_volume": 10.69056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294420000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294480000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294540000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294600000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294660000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294720000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 141.0, "quote_volume": 5.77395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294780000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294840000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294900000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 394.0, "quote_volume": 16.13824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294960000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295020000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295080000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295140000, "open": 0.04096, "high": 0.04096, "low": 0.04089, "close": 0.04089, "volume": 10671.0, "quote_volume": 436.85984, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295200000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 1152.0, "quote_volume": 47.19744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295260000, "open": 0.04095, "high": 0.04095, "low": 0.04091, "close": 0.04091, "volume": 13242.0, "quote_volume": 541.9935, "trades": 10, "taker_buy_volume": 2192.0, "taker_buy_quote": 89.74048}, {"ts": 1773295320000, "open": 0.04089, "high": 0.04093, "low": 0.04089, "close": 0.04089, "volume": 11915.0, "quote_volume": 487.23202, "trades": 7, "taker_buy_volume": 4668.0, "taker_buy_quote": 190.88588}, {"ts": 1773295380000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295440000, "open": 0.04095, "high": 0.04095, "low": 0.04093, "close": 0.04093, "volume": 2670.0, "quote_volume": 109.32694, "trades": 3, "taker_buy_volume": 2192.0, "taker_buy_quote": 89.7624}, {"ts": 1773295500000, "open": 0.04093, "high": 0.04094, "low": 0.04093, "close": 0.04094, "volume": 3966.0, "quote_volume": 162.34616, "trades": 2, "taker_buy_volume": 2188.0, "taker_buy_quote": 89.55484}, {"ts": 1773295560000, "open": 0.04099, "high": 0.04099, "low": 0.04091, "close": 0.04091, "volume": 1088.0, "quote_volume": 44.5367, "trades": 3, "taker_buy_volume": 209.0, "taker_buy_quote": 8.56691}, {"ts": 1773295620000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295680000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295740000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295800000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 150.0, "quote_volume": 6.1395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295860000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295920000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295980000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 1346.0, "quote_volume": 55.07832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296040000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296100000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 513.0, "quote_volume": 20.99196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296160000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296220000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 246.0, "quote_volume": 10.0614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296280000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 280.0, "quote_volume": 11.452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296340000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 361.0, "quote_volume": 14.76851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296460000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 262.0, "quote_volume": 10.72366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296520000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 1099.0, "quote_volume": 44.98207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296580000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296640000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 544.0, "quote_volume": 22.27136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296700000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296760000, "open": 0.04096, "high": 0.04096, "low": 0.04089, "close": 0.04089, "volume": 1908.0, "quote_volume": 78.04636, "trades": 4, "taker_buy_volume": 276.0, "taker_buy_quote": 11.30496}, {"ts": 1773296820000, "open": 0.04093, "high": 0.04097, "low": 0.04093, "close": 0.04097, "volume": 8461.0, "quote_volume": 346.50023, "trades": 11, "taker_buy_volume": 5999.0, "taker_buy_quote": 245.70595}, {"ts": 1773296880000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296940000, "open": 0.04093, "high": 0.04095, "low": 0.04092, "close": 0.04094, "volume": 5378.0, "quote_volume": 220.19027, "trades": 5, "taker_buy_volume": 438.0, "taker_buy_quote": 17.92734}, {"ts": 1773297000000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297060000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 349.0, "quote_volume": 14.28108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297180000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 2116.0, "quote_volume": 86.50208, "trades": 1, "taker_buy_volume": 2116.0, "taker_buy_quote": 86.50208}, {"ts": 1773297240000, "open": 0.04092, "high": 0.04094, "low": 0.04092, "close": 0.04094, "volume": 10011.0, "quote_volume": 409.77083, "trades": 6, "taker_buy_volume": 5759.0, "taker_buy_quote": 235.69395}, {"ts": 1773297300000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 677.0, "quote_volume": 27.67576, "trades": 1, "taker_buy_volume": 677.0, "taker_buy_quote": 27.67576}, {"ts": 1773297360000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297420000, "open": 0.04086, "high": 0.04088, "low": 0.04086, "close": 0.04088, "volume": 2227.0, "quote_volume": 91.00314, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 10.78968}, {"ts": 1773297480000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 148.0, "quote_volume": 6.04728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297540000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297600000, "open": 0.04087, "high": 0.04087, "low": 0.04084, "close": 0.04084, "volume": 2272.0, "quote_volume": 92.82542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297660000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 559.0, "quote_volume": 22.8631, "trades": 1, "taker_buy_volume": 559.0, "taker_buy_quote": 22.8631}, {"ts": 1773297720000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297780000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297840000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 996.0, "quote_volume": 40.69656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297900000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 937.0, "quote_volume": 38.28582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297960000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298020000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 493.0, "quote_volume": 20.14398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298080000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 1226.0, "quote_volume": 50.06984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298140000, "open": 0.04084, "high": 0.04084, "low": 0.04083, "close": 0.04083, "volume": 1345.0, "quote_volume": 54.91726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298200000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 1068.0, "quote_volume": 43.61712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298260000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 1124.0, "quote_volume": 45.90416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298320000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 1181.0, "quote_volume": 48.23204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298380000, "open": 0.04084, "high": 0.04084, "low": 0.04083, "close": 0.04084, "volume": 1861.0, "quote_volume": 75.99695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298440000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 1351.0, "quote_volume": 55.17484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298500000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 164.0, "quote_volume": 6.69776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298560000, "open": 0.04084, "high": 0.0409, "low": 0.04084, "close": 0.0409, "volume": 8469.0, "quote_volume": 346.30766, "trades": 8, "taker_buy_volume": 7384.0, "taker_buy_quote": 301.98368}, {"ts": 1773298620000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298680000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 1302.0, "quote_volume": 53.21274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298740000, "open": 0.04087, "high": 0.04087, "low": 0.04086, "close": 0.04086, "volume": 1731.0, "quote_volume": 70.73756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298800000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 1324.0, "quote_volume": 54.11188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298860000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 546.0, "quote_volume": 22.31502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298920000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 258.0, "quote_volume": 10.54704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298980000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299040000, "open": 0.0409, "high": 0.04094, "low": 0.0409, "close": 0.04094, "volume": 685.0, "quote_volume": 28.03342, "trades": 2, "taker_buy_volume": 423.0, "taker_buy_quote": 17.31762}, {"ts": 1773299100000, "open": 0.04088, "high": 0.04089, "low": 0.04088, "close": 0.04089, "volume": 2452.0, "quote_volume": 100.24742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299160000, "open": 0.04089, "high": 0.04089, "low": 0.04088, "close": 0.04088, "volume": 2708.0, "quote_volume": 110.72607, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299220000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 2192.0, "quote_volume": 89.58704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299280000, "open": 0.04086, "high": 0.0409, "low": 0.04086, "close": 0.04086, "volume": 4382.0, "quote_volume": 179.05424, "trades": 4, "taker_buy_volume": 143.0, "taker_buy_quote": 5.8487}, {"ts": 1773299340000, "open": 0.04083, "high": 0.04083, "low": 0.04081, "close": 0.04081, "volume": 4018.0, "quote_volume": 164.03448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299400000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299460000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299520000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299580000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299640000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 1494.0, "quote_volume": 61.01496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299700000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 698.0, "quote_volume": 28.50632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299760000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299820000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 1307.0, "quote_volume": 53.40402, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299880000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 155.0, "quote_volume": 6.3333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299940000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300000000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 301.0, "quote_volume": 12.29585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300060000, "open": 0.0409, "high": 0.0409, "low": 0.04085, "close": 0.04085, "volume": 888.0, "quote_volume": 36.3051, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 24.7854}, {"ts": 1773300120000, "open": 0.04085, "high": 0.04087, "low": 0.04085, "close": 0.04087, "volume": 1085.0, "quote_volume": 44.33809, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300180000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300240000, "open": 0.04087, "high": 0.04087, "low": 0.04087, "close": 0.04087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300300000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 345.0, "quote_volume": 14.1036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300360000, "open": 0.04089, "high": 0.04093, "low": 0.04089, "close": 0.04093, "volume": 551.0, "quote_volume": 22.54135, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 11.21482}, {"ts": 1773300420000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300480000, "open": 0.0409, "high": 0.04091, "low": 0.0409, "close": 0.0409, "volume": 2789.0, "quote_volume": 114.08378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300540000, "open": 0.04095, "high": 0.04096, "low": 0.04095, "close": 0.04096, "volume": 4519.0, "quote_volume": 185.07497, "trades": 5, "taker_buy_volume": 4519.0, "taker_buy_quote": 185.07497}, {"ts": 1773300600000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 187.0, "quote_volume": 7.67074, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.67074}, {"ts": 1773300660000, "open": 0.04103, "high": 0.04103, "low": 0.04094, "close": 0.04096, "volume": 9087.0, "quote_volume": 372.2121, "trades": 8, "taker_buy_volume": 243.0, "taker_buy_quote": 9.97029}, {"ts": 1773300720000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 2462.0, "quote_volume": 101.0651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300780000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300840000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300900000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 165.0, "quote_volume": 6.76665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300960000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 961.0, "quote_volume": 39.33373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301020000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 369.0, "quote_volume": 15.10317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301080000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301140000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 544.0, "quote_volume": 22.28768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301200000, "open": 0.04101, "high": 0.04102, "low": 0.04101, "close": 0.04102, "volume": 680.0, "quote_volume": 27.88935, "trades": 2, "taker_buy_volume": 680.0, "taker_buy_quote": 27.88935}, {"ts": 1773301260000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 179.0, "quote_volume": 7.33184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301320000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 820.0, "quote_volume": 33.6282, "trades": 3, "taker_buy_volume": 820.0, "taker_buy_quote": 33.6282}, {"ts": 1773301380000, "open": 0.04097, "high": 0.04098, "low": 0.04097, "close": 0.04098, "volume": 1319.0, "quote_volume": 54.04955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301440000, "open": 0.04097, "high": 0.04101, "low": 0.04097, "close": 0.04097, "volume": 3375.0, "quote_volume": 138.28259, "trades": 4, "taker_buy_volume": 221.0, "taker_buy_quote": 9.06321}, {"ts": 1773301500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 459.0, "quote_volume": 18.819, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 18.819}, {"ts": 1773301560000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301620000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 221.0, "quote_volume": 9.06763, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.06763}, {"ts": 1773301680000, "open": 0.04103, "high": 0.04103, "low": 0.04099, "close": 0.041, "volume": 905.0, "quote_volume": 37.11723, "trades": 4, "taker_buy_volume": 476.0, "taker_buy_quote": 19.53028}, {"ts": 1773301740000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 799.0, "quote_volume": 32.75101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301800000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 255.0, "quote_volume": 10.4703, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.4703}, {"ts": 1773301860000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 544.0, "quote_volume": 22.33664, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 22.33664}, {"ts": 1773301920000, "open": 0.04106, "high": 0.04107, "low": 0.04106, "close": 0.04107, "volume": 15585.0, "quote_volume": 640.06202, "trades": 4, "taker_buy_volume": 15585.0, "taker_buy_quote": 640.06202}, {"ts": 1773301980000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 544.0, "quote_volume": 22.35296, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 22.35296}, {"ts": 1773302040000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 525.0, "quote_volume": 21.55125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302100000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 289.0, "quote_volume": 11.86634, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.86634}, {"ts": 1773302160000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 272.0, "quote_volume": 11.16832, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.16832}, {"ts": 1773302220000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 255.0, "quote_volume": 10.4703, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.4703}, {"ts": 1773302280000, "open": 0.04107, "high": 0.04108, "low": 0.04106, "close": 0.04108, "volume": 7434.0, "quote_volume": 305.31438, "trades": 6, "taker_buy_volume": 7434.0, "taker_buy_quote": 305.31438}, {"ts": 1773302340000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302400000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 561.0, "quote_volume": 23.04588, "trades": 2, "taker_buy_volume": 561.0, "taker_buy_quote": 23.04588}, {"ts": 1773302460000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302520000, "open": 0.04108, "high": 0.04114, "low": 0.04108, "close": 0.04114, "volume": 7591.0, "quote_volume": 312.04656, "trades": 9, "taker_buy_volume": 7591.0, "taker_buy_quote": 312.04656}, {"ts": 1773302580000, "open": 0.04113, "high": 0.04113, "low": 0.04112, "close": 0.04112, "volume": 510.0, "quote_volume": 20.97358, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 20.97358}, {"ts": 1773302640000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302700000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 442.0, "quote_volume": 18.17062, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 18.17062}, {"ts": 1773302760000, "open": 0.04111, "high": 0.04111, "low": 0.04106, "close": 0.04106, "volume": 1005.0, "quote_volume": 41.28451, "trades": 3, "taker_buy_volume": 221.0, "taker_buy_quote": 9.08531}, {"ts": 1773302820000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302880000, "open": 0.04108, "high": 0.04114, "low": 0.04107, "close": 0.04114, "volume": 68217.0, "quote_volume": 2804.86884, "trades": 44, "taker_buy_volume": 68217.0, "taker_buy_quote": 2804.86884}, {"ts": 1773302940000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303000000, "open": 0.04115, "high": 0.04118, "low": 0.04115, "close": 0.04118, "volume": 356.0, "quote_volume": 14.65522, "trades": 2, "taker_buy_volume": 194.0, "taker_buy_quote": 7.98892}, {"ts": 1773303060000, "open": 0.04117, "high": 0.04117, "low": 0.04114, "close": 0.04114, "volume": 2403.0, "quote_volume": 98.92788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303120000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303180000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303300000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 225.0, "quote_volume": 9.2655, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.2655}, {"ts": 1773303360000, "open": 0.04114, "high": 0.04121, "low": 0.04114, "close": 0.04121, "volume": 5193.0, "quote_volume": 213.86212, "trades": 8, "taker_buy_volume": 2768.0, "taker_buy_quote": 113.99425}, {"ts": 1773303420000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303480000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 196.0, "quote_volume": 8.08696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303540000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303600000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 573.0, "quote_volume": 23.61906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303660000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 1289.0, "quote_volume": 53.11969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303720000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 1258.0, "quote_volume": 51.85476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303780000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303840000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303900000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303960000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304020000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304080000, "open": 0.04114, "high": 0.04114, "low": 0.04113, "close": 0.04113, "volume": 906.0, "quote_volume": 37.26695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304140000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304200000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 503.0, "quote_volume": 20.6733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304260000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 766.0, "quote_volume": 31.4826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304320000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 2349.0, "quote_volume": 96.5439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304380000, "open": 0.0411, "high": 0.0411, "low": 0.04109, "close": 0.04109, "volume": 4536.0, "quote_volume": 186.3919, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304440000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 1423.0, "quote_volume": 58.47107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304500000, "open": 0.04109, "high": 0.0411, "low": 0.04109, "close": 0.0411, "volume": 947.0, "quote_volume": 38.91559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304560000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304620000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304680000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304800000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 676.0, "quote_volume": 27.76332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304860000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304920000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 482.0, "quote_volume": 19.7861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304980000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 169.0, "quote_volume": 6.93745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305040000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 526.0, "quote_volume": 21.5923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305100000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 1427.0, "quote_volume": 58.60689, "trades": 1, "taker_buy_volume": 1427.0, "taker_buy_quote": 58.60689}, {"ts": 1773305160000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 289.0, "quote_volume": 11.86345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305220000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 518.0, "quote_volume": 21.2639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305280000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 305.0, "quote_volume": 12.52635, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 12.52635}, {"ts": 1773305340000, "open": 0.04107, "high": 0.04107, "low": 0.04104, "close": 0.04104, "volume": 5180.0, "quote_volume": 212.59383, "trades": 3, "taker_buy_volume": 221.0, "taker_buy_quote": 9.07647}, {"ts": 1773305400000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 340.0, "quote_volume": 13.9434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305460000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 511.0, "quote_volume": 20.98166, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 20.98166}, {"ts": 1773305520000, "open": 0.04106, "high": 0.04106, "low": 0.04102, "close": 0.04103, "volume": 1641.0, "quote_volume": 67.33386, "trades": 5, "taker_buy_volume": 289.0, "taker_buy_quote": 11.86634}, {"ts": 1773305580000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 444.0, "quote_volume": 18.21288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305640000, "open": 0.04106, "high": 0.04106, "low": 0.04103, "close": 0.04105, "volume": 2937.0, "quote_volume": 120.5615, "trades": 6, "taker_buy_volume": 2425.0, "taker_buy_quote": 99.5505}, {"ts": 1773305700000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 273.0, "quote_volume": 11.20938, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.20938}, {"ts": 1773305760000, "open": 0.04104, "high": 0.04105, "low": 0.04104, "close": 0.04105, "volume": 1621.0, "quote_volume": 66.52805, "trades": 3, "taker_buy_volume": 221.0, "taker_buy_quote": 9.07205}, {"ts": 1773305820000, "open": 0.04105, "high": 0.04106, "low": 0.04105, "close": 0.04106, "volume": 493.0, "quote_volume": 20.23986, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 20.23986}, {"ts": 1773305880000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305940000, "open": 0.04106, "high": 0.04119, "low": 0.04106, "close": 0.04119, "volume": 5620.0, "quote_volume": 230.95882, "trades": 8, "taker_buy_volume": 5620.0, "taker_buy_quote": 230.95882}, {"ts": 1773306000000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 228.0, "quote_volume": 9.38904, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.38904}, {"ts": 1773306060000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 316.0, "quote_volume": 12.99392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306120000, "open": 0.04118, "high": 0.04118, "low": 0.04114, "close": 0.04114, "volume": 890.0, "quote_volume": 36.63668, "trades": 4, "taker_buy_volume": 552.0, "taker_buy_quote": 22.73136}, {"ts": 1773306180000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 335.0, "quote_volume": 13.7886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306240000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 512.0, "quote_volume": 21.08928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306300000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306360000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306420000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306480000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 1001.0, "quote_volume": 41.21117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306540000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306600000, "open": 0.04119, "high": 0.0412, "low": 0.04117, "close": 0.04117, "volume": 1550.0, "quote_volume": 63.8471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306660000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 328.0, "quote_volume": 13.51032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 262.0, "quote_volume": 10.79178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306840000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306900000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306960000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307020000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307080000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307140000, "open": 0.04119, "high": 0.0412, "low": 0.04117, "close": 0.04117, "volume": 14207.0, "quote_volume": 585.05649, "trades": 9, "taker_buy_volume": 4207.0, "taker_buy_quote": 173.30648}, {"ts": 1773307200000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 2848.0, "quote_volume": 117.1952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307260000, "open": 0.04111, "high": 0.04111, "low": 0.04103, "close": 0.04106, "volume": 59238.0, "quote_volume": 2432.8285, "trades": 18, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.00352}, {"ts": 1773307320000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 4519.0, "quote_volume": 185.64052, "trades": 3, "taker_buy_volume": 4519.0, "taker_buy_quote": 185.64052}, {"ts": 1773307380000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 2192.0, "quote_volume": 90.04736, "trades": 1, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.04736}, {"ts": 1773307440000, "open": 0.04109, "high": 0.0411, "low": 0.04109, "close": 0.0411, "volume": 5466.0, "quote_volume": 224.62933, "trades": 3, "taker_buy_volume": 5466.0, "taker_buy_quote": 224.62933}, {"ts": 1773307500000, "open": 0.04111, "high": 0.04112, "low": 0.04111, "close": 0.04112, "volume": 442.0, "quote_volume": 18.17197, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 18.17197}, {"ts": 1773307560000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307620000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307680000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307740000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307800000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 2192.0, "quote_volume": 90.22272, "trades": 1, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.22272}, {"ts": 1773307860000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307920000, "open": 0.04118, "high": 0.04119, "low": 0.04118, "close": 0.04119, "volume": 4543.0, "quote_volume": 187.10425, "trades": 4, "taker_buy_volume": 4543.0, "taker_buy_quote": 187.10425}, {"ts": 1773307980000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 339.0, "quote_volume": 13.96002, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 13.96002}, {"ts": 1773308040000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 542.0, "quote_volume": 22.32498, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 22.32498}, {"ts": 1773308100000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308160000, "open": 0.04118, "high": 0.0412, "low": 0.04118, "close": 0.0412, "volume": 542.0, "quote_volume": 22.32464, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 22.32464}, {"ts": 1773308220000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 580.0, "quote_volume": 23.9076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308280000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 271.0, "quote_volume": 11.17875, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.17875}, {"ts": 1773308340000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 288.0, "quote_volume": 11.87424, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 11.87424}, {"ts": 1773308400000, "open": 0.04125, "high": 0.04125, "low": 0.04123, "close": 0.04123, "volume": 3601.0, "quote_volume": 148.48413, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308460000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04129, "volume": 440.0, "quote_volume": 18.16557, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 18.16557}, {"ts": 1773308520000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 237.0, "quote_volume": 9.7881, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.7881}, {"ts": 1773308580000, "open": 0.0413, "high": 0.04133, "low": 0.04127, "close": 0.04131, "volume": 12293.0, "quote_volume": 507.45464, "trades": 12, "taker_buy_volume": 1361.0, "taker_buy_quote": 56.2381}, {"ts": 1773308640000, "open": 0.04135, "high": 0.04141, "low": 0.04133, "close": 0.04135, "volume": 21317.0, "quote_volume": 881.86165, "trades": 17, "taker_buy_volume": 9207.0, "taker_buy_quote": 381.02405}, {"ts": 1773308700000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 165.0, "quote_volume": 6.8244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308760000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308820000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308880000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308940000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309000000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309060000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309120000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 2560.0, "quote_volume": 105.6768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309180000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 1920.0, "quote_volume": 79.3536, "trades": 2, "taker_buy_volume": 1920.0, "taker_buy_quote": 79.3536}, {"ts": 1773309240000, "open": 0.0413, "high": 0.04133, "low": 0.04127, "close": 0.04131, "volume": 12793.0, "quote_volume": 528.5085, "trades": 18, "taker_buy_volume": 4707.0, "taker_buy_quote": 194.47754}, {"ts": 1773309300000, "open": 0.04133, "high": 0.04133, "low": 0.04127, "close": 0.0413, "volume": 26157.0, "quote_volume": 1080.36398, "trades": 29, "taker_buy_volume": 3785.0, "taker_buy_quote": 156.36421}, {"ts": 1773309360000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309420000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 270.0, "quote_volume": 11.1618, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.1618}, {"ts": 1773309480000, "open": 0.04127, "high": 0.04131, "low": 0.04127, "close": 0.04131, "volume": 602.0, "quote_volume": 24.85538, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 11.19501}, {"ts": 1773309540000, "open": 0.04131, "high": 0.04132, "low": 0.04131, "close": 0.04132, "volume": 474.0, "quote_volume": 19.58348, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 19.58348}, {"ts": 1773309600000, "open": 0.04126, "high": 0.04128, "low": 0.04126, "close": 0.04128, "volume": 543.0, "quote_volume": 22.40986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309660000, "open": 0.04132, "high": 0.04132, "low": 0.0413, "close": 0.0413, "volume": 560.0, "quote_volume": 23.13344, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 23.13344}, {"ts": 1773309720000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 275.0, "quote_volume": 11.34925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309780000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 542.0, "quote_volume": 22.39544, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 22.39544}, {"ts": 1773309840000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 719.0, "quote_volume": 29.67313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309900000, "open": 0.04132, "high": 0.04133, "low": 0.04132, "close": 0.04133, "volume": 1895.0, "quote_volume": 78.30385, "trades": 5, "taker_buy_volume": 1895.0, "taker_buy_quote": 78.30385}, {"ts": 1773309960000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 2192.0, "quote_volume": 90.55152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310020000, "open": 0.0413, "high": 0.04133, "low": 0.04129, "close": 0.04131, "volume": 2598.0, "quote_volume": 107.32515, "trades": 4, "taker_buy_volume": 2345.0, "taker_buy_quote": 96.87635}, {"ts": 1773310080000, "open": 0.04131, "high": 0.04132, "low": 0.04126, "close": 0.04126, "volume": 2040.0, "quote_volume": 84.19393, "trades": 4, "taker_buy_volume": 440.0, "taker_buy_quote": 18.17793}, {"ts": 1773310140000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 532.0, "quote_volume": 21.92904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310200000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 474.0, "quote_volume": 19.55724, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 19.55724}, {"ts": 1773310260000, "open": 0.04127, "high": 0.04127, "low": 0.04123, "close": 0.04123, "volume": 567.0, "quote_volume": 23.38829, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.22544}, {"ts": 1773310320000, "open": 0.04123, "high": 0.04127, "low": 0.04123, "close": 0.04127, "volume": 521.0, "quote_volume": 21.49167, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 11.18417}, {"ts": 1773310380000, "open": 0.04127, "high": 0.04127, "low": 0.04123, "close": 0.04123, "volume": 596.0, "quote_volume": 24.58528, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 12.58735}, {"ts": 1773310440000, "open": 0.04122, "high": 0.04127, "low": 0.04122, "close": 0.04127, "volume": 558.0, "quote_volume": 23.01431, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 11.18417}, {"ts": 1773310500000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 237.0, "quote_volume": 9.78099, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.78099}, {"ts": 1773310560000, "open": 0.04124, "high": 0.04124, "low": 0.04122, "close": 0.04122, "volume": 685.0, "quote_volume": 28.24396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310620000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 526.0, "quote_volume": 21.71328, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 21.71328}, {"ts": 1773310680000, "open": 0.04123, "high": 0.0413, "low": 0.04123, "close": 0.0413, "volume": 1615.0, "quote_volume": 66.67597, "trades": 4, "taker_buy_volume": 365.0, "taker_buy_quote": 15.07085}, {"ts": 1773310740000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 491.0, "quote_volume": 20.29303, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 20.29303}, {"ts": 1773310800000, "open": 0.04134, "high": 0.04134, "low": 0.04129, "close": 0.04129, "volume": 708.0, "quote_volume": 29.24347, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 8.39202}, {"ts": 1773310860000, "open": 0.04131, "high": 0.04135, "low": 0.04131, "close": 0.04135, "volume": 523.0, "quote_volume": 21.61601, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.2472}, {"ts": 1773310920000, "open": 0.04135, "high": 0.04139, "low": 0.04135, "close": 0.04135, "volume": 2491.0, "quote_volume": 103.01609, "trades": 5, "taker_buy_volume": 2491.0, "taker_buy_quote": 103.01609}, {"ts": 1773310980000, "open": 0.04137, "high": 0.04137, "low": 0.04136, "close": 0.04136, "volume": 755.0, "quote_volume": 31.23002, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 13.32114}, {"ts": 1773311040000, "open": 0.04136, "high": 0.04139, "low": 0.04136, "close": 0.04139, "volume": 570.0, "quote_volume": 23.58384, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 11.92032}, {"ts": 1773311100000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 237.0, "quote_volume": 9.80943, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.80943}, {"ts": 1773311160000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 461.0, "quote_volume": 19.06235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311220000, "open": 0.04135, "high": 0.04139, "low": 0.04135, "close": 0.04139, "volume": 551.0, "quote_volume": 22.79469, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 11.21669}, {"ts": 1773311280000, "open": 0.04141, "high": 0.04141, "low": 0.0414, "close": 0.0414, "volume": 440.0, "quote_volume": 18.2182, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 18.2182}, {"ts": 1773311340000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 264.0, "quote_volume": 10.9164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311400000, "open": 0.04135, "high": 0.04143, "low": 0.04134, "close": 0.04134, "volume": 5520.0, "quote_volume": 228.27127, "trades": 6, "taker_buy_volume": 288.0, "taker_buy_quote": 11.93184}, {"ts": 1773311460000, "open": 0.04141, "high": 0.04141, "low": 0.04138, "close": 0.04138, "volume": 546.0, "quote_volume": 22.60212, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 11.92608}, {"ts": 1773311520000, "open": 0.04136, "high": 0.04141, "low": 0.04136, "close": 0.04141, "volume": 584.0, "quote_volume": 24.16954, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.67146}, {"ts": 1773311580000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 322.0, "quote_volume": 13.33402, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 13.33402}, {"ts": 1773311640000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 714.0, "quote_volume": 29.51676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311700000, "open": 0.04141, "high": 0.04141, "low": 0.04139, "close": 0.04139, "volume": 509.0, "quote_volume": 21.07259, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 21.07259}, {"ts": 1773311760000, "open": 0.04139, "high": 0.04143, "low": 0.04136, "close": 0.04143, "volume": 8909.0, "quote_volume": 368.65131, "trades": 8, "taker_buy_volume": 1321.0, "taker_buy_quote": 54.71887}, {"ts": 1773311820000, "open": 0.04143, "high": 0.04143, "low": 0.04142, "close": 0.04142, "volume": 1588.0, "quote_volume": 65.78566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311880000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 209.0, "quote_volume": 8.65051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311940000, "open": 0.04144, "high": 0.04149, "low": 0.04139, "close": 0.04143, "volume": 17011.0, "quote_volume": 705.1083, "trades": 21, "taker_buy_volume": 10730.0, "taker_buy_quote": 444.89468}, {"ts": 1773312000000, "open": 0.04142, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 45779.0, "quote_volume": 1897.87181, "trades": 37, "taker_buy_volume": 24719.0, "taker_buy_quote": 1024.98764}, {"ts": 1773312060000, "open": 0.04143, "high": 0.04147, "low": 0.04143, "close": 0.04147, "volume": 552.0, "quote_volume": 22.88092, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 22.88092}, {"ts": 1773312120000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 914.0, "quote_volume": 37.85788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312180000, "open": 0.04141, "high": 0.04146, "low": 0.04141, "close": 0.04146, "volume": 866.0, "quote_volume": 35.89201, "trades": 3, "taker_buy_volume": 619.0, "taker_buy_quote": 25.66374}, {"ts": 1773312240000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312300000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 710.0, "quote_volume": 29.394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312360000, "open": 0.04144, "high": 0.04146, "low": 0.04144, "close": 0.04146, "volume": 476.0, "quote_volume": 19.7302, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.7302}, {"ts": 1773312420000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 255.0, "quote_volume": 10.56975, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.56975}, {"ts": 1773312480000, "open": 0.04142, "high": 0.04143, "low": 0.04136, "close": 0.04136, "volume": 7034.0, "quote_volume": 291.24596, "trades": 5, "taker_buy_volume": 1899.0, "taker_buy_quote": 78.65658}, {"ts": 1773312540000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 441.0, "quote_volume": 18.26622, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 18.26622}, {"ts": 1773312600000, "open": 0.04142, "high": 0.04142, "low": 0.04139, "close": 0.04139, "volume": 1008.0, "quote_volume": 41.73314, "trades": 3, "taker_buy_volume": 238.0, "taker_buy_quote": 9.85796}, {"ts": 1773312660000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 521.0, "quote_volume": 21.55898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312720000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 579.0, "quote_volume": 23.9706, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.9706}, {"ts": 1773312780000, "open": 0.04142, "high": 0.04142, "low": 0.04136, "close": 0.04136, "volume": 510.0, "quote_volume": 21.10626, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 8.73962}, {"ts": 1773312840000, "open": 0.04136, "high": 0.04141, "low": 0.04136, "close": 0.04141, "volume": 2783.0, "quote_volume": 115.12618, "trades": 5, "taker_buy_volume": 1134.0, "taker_buy_quote": 46.92354}, {"ts": 1773312900000, "open": 0.04143, "high": 0.04147, "low": 0.04141, "close": 0.04141, "volume": 1472.0, "quote_volume": 60.99152, "trades": 5, "taker_buy_volume": 1190.0, "taker_buy_quote": 49.3139}, {"ts": 1773312960000, "open": 0.04139, "high": 0.04143, "low": 0.04139, "close": 0.04142, "volume": 2948.0, "quote_volume": 122.11944, "trades": 4, "taker_buy_volume": 468.0, "taker_buy_quote": 19.38456}, {"ts": 1773313020000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 255.0, "quote_volume": 10.56465, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.56465}, {"ts": 1773313080000, "open": 0.04141, "high": 0.04141, "low": 0.0414, "close": 0.0414, "volume": 736.0, "quote_volume": 30.47521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313140000, "open": 0.04141, "high": 0.04141, "low": 0.04139, "close": 0.04141, "volume": 1361.0, "quote_volume": 56.34065, "trades": 3, "taker_buy_volume": 443.0, "taker_buy_quote": 18.34463}, {"ts": 1773313200000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 237.0, "quote_volume": 9.81654, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.81654}, {"ts": 1773313260000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 476.0, "quote_volume": 19.69212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313320000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 476.0, "quote_volume": 19.72068, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.72068}, {"ts": 1773313380000, "open": 0.04143, "high": 0.04143, "low": 0.04139, "close": 0.04139, "volume": 743.0, "quote_volume": 30.76229, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.86034}, {"ts": 1773313440000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 416.0, "quote_volume": 17.21824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313500000, "open": 0.04143, "high": 0.04143, "low": 0.04138, "close": 0.04138, "volume": 673.0, "quote_volume": 27.87509, "trades": 3, "taker_buy_volume": 527.0, "taker_buy_quote": 21.83361}, {"ts": 1773313560000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 437.0, "quote_volume": 18.06558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313620000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 479.0, "quote_volume": 19.83539, "trades": 2, "taker_buy_volume": 479.0, "taker_buy_quote": 19.83539}, {"ts": 1773313680000, "open": 0.04141, "high": 0.04141, "low": 0.04138, "close": 0.04138, "volume": 810.0, "quote_volume": 33.52698, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.67146}, {"ts": 1773313740000, "open": 0.04138, "high": 0.04141, "low": 0.04138, "close": 0.04141, "volume": 526.0, "quote_volume": 21.77254, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 9.19302}, {"ts": 1773313800000, "open": 0.04141, "high": 0.04156, "low": 0.04141, "close": 0.04153, "volume": 104728.0, "quote_volume": 4345.42143, "trades": 50, "taker_buy_volume": 99074.0, "taker_buy_quote": 4111.00023}, {"ts": 1773313860000, "open": 0.04148, "high": 0.0415, "low": 0.04148, "close": 0.0415, "volume": 879.0, "quote_volume": 36.4682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313920000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 289.0, "quote_volume": 12.00795, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 12.00795}, {"ts": 1773313980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 436.0, "quote_volume": 18.094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314040000, "open": 0.0415, "high": 0.04151, "low": 0.0415, "close": 0.04151, "volume": 676.0, "quote_volume": 28.05637, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 9.83787}, {"ts": 1773314100000, "open": 0.04151, "high": 0.04157, "low": 0.04151, "close": 0.04157, "volume": 2460.0, "quote_volume": 102.12882, "trades": 5, "taker_buy_volume": 2460.0, "taker_buy_quote": 102.12882}, {"ts": 1773314160000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 464.0, "quote_volume": 19.26992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 237.0, "quote_volume": 9.84261, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.84261}, {"ts": 1773314280000, "open": 0.04152, "high": 0.04157, "low": 0.04151, "close": 0.04152, "volume": 5292.0, "quote_volume": 219.71807, "trades": 6, "taker_buy_volume": 3695.0, "taker_buy_quote": 153.4266}, {"ts": 1773314340000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 412.0, "quote_volume": 17.10212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314400000, "open": 0.04151, "high": 0.04155, "low": 0.0415, "close": 0.04155, "volume": 730.0, "quote_volume": 30.31038, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 11.26005}, {"ts": 1773314460000, "open": 0.04155, "high": 0.04155, "low": 0.04151, "close": 0.04151, "volume": 562.0, "quote_volume": 23.34086, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.7143}, {"ts": 1773314520000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 507.0, "quote_volume": 21.04557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314580000, "open": 0.04155, "high": 0.04155, "low": 0.04148, "close": 0.04153, "volume": 9985.0, "quote_volume": 414.36292, "trades": 8, "taker_buy_volume": 585.0, "taker_buy_quote": 24.30063}, {"ts": 1773314640000, "open": 0.04148, "high": 0.04148, "low": 0.04147, "close": 0.04148, "volume": 590.0, "quote_volume": 24.47024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 769.0, "quote_volume": 31.93657, "trades": 3, "taker_buy_volume": 769.0, "taker_buy_quote": 31.93657}, {"ts": 1773314760000, "open": 0.04148, "high": 0.04148, "low": 0.04141, "close": 0.04142, "volume": 22590.0, "quote_volume": 935.81617, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 0.04141, "high": 0.04148, "low": 0.04141, "close": 0.04148, "volume": 2553.0, "quote_volume": 105.77618, "trades": 4, "taker_buy_volume": 2270.0, "taker_buy_quote": 94.05715}, {"ts": 1773314880000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 510.0, "quote_volume": 21.1548, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 21.1548}, {"ts": 1773314940000, "open": 0.04142, "high": 0.04145, "low": 0.04142, "close": 0.04145, "volume": 549.0, "quote_volume": 22.74735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315000000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 510.0, "quote_volume": 21.1752, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 21.1752}, {"ts": 1773315060000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 305.0, "quote_volume": 12.66055, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 12.66055}, {"ts": 1773315120000, "open": 0.04145, "high": 0.04152, "low": 0.04145, "close": 0.04145, "volume": 1033.0, "quote_volume": 42.83808, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 11.99928}, {"ts": 1773315180000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 442.0, "quote_volume": 18.343, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 18.343}, {"ts": 1773315240000, "open": 0.04151, "high": 0.04151, "low": 0.04145, "close": 0.04145, "volume": 485.0, "quote_volume": 20.11753, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.87938}, {"ts": 1773315300000, "open": 0.04145, "high": 0.04151, "low": 0.0414, "close": 0.0414, "volume": 31726.0, "quote_volume": 1314.20677, "trades": 16, "taker_buy_volume": 221.0, "taker_buy_quote": 9.17371}, {"ts": 1773315360000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 544.0, "quote_volume": 22.55968, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 22.55968}, {"ts": 1773315420000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 526.0, "quote_volume": 21.8027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315480000, "open": 0.0415, "high": 0.0415, "low": 0.04137, "close": 0.04137, "volume": 30280.0, "quote_volume": 1253.36233, "trades": 12, "taker_buy_volume": 595.0, "taker_buy_quote": 24.6925}, {"ts": 1773315540000, "open": 0.04144, "high": 0.04144, "low": 0.04141, "close": 0.04141, "volume": 713.0, "quote_volume": 29.53046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315600000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 461.0, "quote_volume": 19.10384, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 19.10384}, {"ts": 1773315660000, "open": 0.04144, "high": 0.04144, "low": 0.0414, "close": 0.0414, "volume": 505.0, "quote_volume": 20.9172, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.5672}, {"ts": 1773315720000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 511.0, "quote_volume": 21.1554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315780000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 580.0, "quote_volume": 24.0352, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 24.0352}, {"ts": 1773315840000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 518.0, "quote_volume": 21.4452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315900000, "open": 0.04138, "high": 0.04144, "low": 0.04138, "close": 0.04142, "volume": 2545.0, "quote_volume": 105.40886, "trades": 3, "taker_buy_volume": 2265.0, "taker_buy_quote": 93.82246}, {"ts": 1773315960000, "open": 0.04142, "high": 0.04143, "low": 0.04136, "close": 0.04136, "volume": 535.0, "quote_volume": 22.14436, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 11.30804}, {"ts": 1773316020000, "open": 0.04142, "high": 0.04142, "low": 0.04137, "close": 0.04137, "volume": 930.0, "quote_volume": 38.4962, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 18.30764}, {"ts": 1773316080000, "open": 0.04142, "high": 0.04142, "low": 0.0414, "close": 0.0414, "volume": 580.0, "quote_volume": 24.0178, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 24.0178}, {"ts": 1773316140000, "open": 0.04136, "high": 0.04138, "low": 0.04136, "close": 0.04138, "volume": 2568.0, "quote_volume": 106.22524, "trades": 3, "taker_buy_volume": 638.0, "taker_buy_quote": 26.40044}, {"ts": 1773316200000, "open": 0.04136, "high": 0.04138, "low": 0.04136, "close": 0.04138, "volume": 718.0, "quote_volume": 29.70126, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.88982}, {"ts": 1773316260000, "open": 0.04138, "high": 0.04139, "low": 0.04131, "close": 0.04131, "volume": 135583.0, "quote_volume": 5603.64126, "trades": 16, "taker_buy_volume": 668.0, "taker_buy_quote": 27.62719}, {"ts": 1773316320000, "open": 0.04124, "high": 0.04131, "low": 0.04124, "close": 0.0413, "volume": 3732.0, "quote_volume": 154.11255, "trades": 4, "taker_buy_volume": 3151.0, "taker_buy_quote": 130.14589}, {"ts": 1773316380000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 529.0, "quote_volume": 21.8477, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 21.8477}, {"ts": 1773316440000, "open": 0.04131, "high": 0.04131, "low": 0.04126, "close": 0.04126, "volume": 453.0, "quote_volume": 18.70103, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 8.46855}, {"ts": 1773316500000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 271.0, "quote_volume": 11.17604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316560000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 917.0, "quote_volume": 37.86293, "trades": 3, "taker_buy_volume": 917.0, "taker_buy_quote": 37.86293}, {"ts": 1773316620000, "open": 0.04124, "high": 0.0413, "low": 0.04124, "close": 0.04125, "volume": 3348.0, "quote_volume": 138.11294, "trades": 5, "taker_buy_volume": 670.0, "taker_buy_quote": 27.6503}, {"ts": 1773316680000, "open": 0.04124, "high": 0.04131, "low": 0.04124, "close": 0.04127, "volume": 2651.0, "quote_volume": 109.40728, "trades": 5, "taker_buy_volume": 204.0, "taker_buy_quote": 8.42724}, {"ts": 1773316740000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 443.0, "quote_volume": 18.30476, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 18.30476}, {"ts": 1773316800000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 295.0, "quote_volume": 12.18055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316860000, "open": 0.04132, "high": 0.04132, "low": 0.04129, "close": 0.0413, "volume": 2340.0, "quote_volume": 96.62764, "trades": 4, "taker_buy_volume": 460.0, "taker_buy_quote": 19.00244}, {"ts": 1773316920000, "open": 0.0413, "high": 0.0413, "low": 0.04128, "close": 0.04128, "volume": 1181.0, "quote_volume": 48.7658, "trades": 3, "taker_buy_volume": 706.0, "taker_buy_quote": 29.1578}, {"ts": 1773316980000, "open": 0.04128, "high": 0.04128, "low": 0.04125, "close": 0.04125, "volume": 1959.0, "quote_volume": 80.84107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317040000, "open": 0.04129, "high": 0.0413, "low": 0.04129, "close": 0.0413, "volume": 511.0, "quote_volume": 21.10208, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 21.10208}, {"ts": 1773317100000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 496.0, "quote_volume": 20.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317160000, "open": 0.04125, "high": 0.04129, "low": 0.04125, "close": 0.04129, "volume": 516.0, "quote_volume": 21.29592, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.27217}, {"ts": 1773317220000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 238.0, "quote_volume": 9.82702, "trades": 1, "taker_buy_volume": 238.0, "taker_buy_quote": 9.82702}, {"ts": 1773317280000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 688.0, "quote_volume": 28.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317340000, "open": 0.04129, "high": 0.0413, "low": 0.04129, "close": 0.0413, "volume": 596.0, "quote_volume": 24.61191, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 24.61191}, {"ts": 1773317400000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 271.0, "quote_volume": 11.18417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317460000, "open": 0.04135, "high": 0.04135, "low": 0.04129, "close": 0.04135, "volume": 1523.0, "quote_volume": 62.91425, "trades": 3, "taker_buy_volume": 493.0, "taker_buy_quote": 20.38555}, {"ts": 1773317520000, "open": 0.04132, "high": 0.04132, "low": 0.04129, "close": 0.04129, "volume": 713.0, "quote_volume": 29.44742, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.5366}, {"ts": 1773317580000, "open": 0.0413, "high": 0.04132, "low": 0.0413, "close": 0.04132, "volume": 530.0, "quote_volume": 21.89378, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.87548}, {"ts": 1773317640000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 272.0, "quote_volume": 11.23904, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.23904}, {"ts": 1773317700000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 708.0, "quote_volume": 29.2404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317760000, "open": 0.04132, "high": 0.04133, "low": 0.04132, "close": 0.04133, "volume": 460.0, "quote_volume": 19.00959, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 19.00959}, {"ts": 1773317820000, "open": 0.04133, "high": 0.04133, "low": 0.04131, "close": 0.04132, "volume": 880.0, "quote_volume": 36.36121, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 11.94437}, {"ts": 1773317880000, "open": 0.04131, "high": 0.04138, "low": 0.04131, "close": 0.04138, "volume": 579.0, "quote_volume": 23.93991, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.66228}, {"ts": 1773317940000, "open": 0.04138, "high": 0.04138, "low": 0.04133, "close": 0.04133, "volume": 575.0, "quote_volume": 23.7784, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.29674}, {"ts": 1773318000000, "open": 0.04134, "high": 0.04138, "low": 0.04134, "close": 0.04138, "volume": 540.0, "quote_volume": 22.33516, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.95882}, {"ts": 1773318060000, "open": 0.04138, "high": 0.04138, "low": 0.04134, "close": 0.04134, "volume": 541.0, "quote_volume": 22.37582, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.25536}, {"ts": 1773318120000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 484.0, "quote_volume": 20.00856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318180000, "open": 0.04138, "high": 0.04147, "low": 0.04138, "close": 0.04146, "volume": 9344.0, "quote_volume": 387.4216, "trades": 9, "taker_buy_volume": 4690.0, "taker_buy_quote": 194.44484}, {"ts": 1773318240000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 540.0, "quote_volume": 22.383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318300000, "open": 0.04149, "high": 0.04151, "low": 0.04149, "close": 0.04151, "volume": 453.0, "quote_volume": 18.79955, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 18.79955}, {"ts": 1773318360000, "open": 0.04151, "high": 0.04151, "low": 0.04146, "close": 0.04146, "volume": 574.0, "quote_volume": 23.81329, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 12.66055}, {"ts": 1773318420000, "open": 0.04146, "high": 0.04151, "low": 0.04146, "close": 0.04151, "volume": 539.0, "quote_volume": 22.35884, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.87938}, {"ts": 1773318480000, "open": 0.04151, "high": 0.04151, "low": 0.04147, "close": 0.04147, "volume": 1454.0, "quote_volume": 60.31842, "trades": 4, "taker_buy_volume": 526.0, "taker_buy_quote": 21.83426}, {"ts": 1773318540000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 557.0, "quote_volume": 23.09879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318600000, "open": 0.04151, "high": 0.04151, "low": 0.0415, "close": 0.0415, "volume": 20785.0, "quote_volume": 862.58038, "trades": 5, "taker_buy_volume": 2480.0, "taker_buy_quote": 102.92288}, {"ts": 1773318660000, "open": 0.04147, "high": 0.04147, "low": 0.04141, "close": 0.04141, "volume": 4878.0, "quote_volume": 202.06131, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318720000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 231.0, "quote_volume": 9.57957, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 9.57957}, {"ts": 1773318780000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 511.0, "quote_volume": 21.16051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318840000, "open": 0.04141, "high": 0.04147, "low": 0.04141, "close": 0.04147, "volume": 559.0, "quote_volume": 23.16751, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 13.35334}, {"ts": 1773318900000, "open": 0.04147, "high": 0.04147, "low": 0.04142, "close": 0.04142, "volume": 456.0, "quote_volume": 18.89937, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 9.82839}, {"ts": 1773318960000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 465.0, "quote_volume": 19.26495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319020000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 560.0, "quote_volume": 23.212, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 23.212}, {"ts": 1773319080000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 502.0, "quote_volume": 20.79284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319140000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 694.0, "quote_volume": 28.77324, "trades": 3, "taker_buy_volume": 694.0, "taker_buy_quote": 28.77324}, {"ts": 1773319200000, "open": 0.04147, "high": 0.04147, "low": 0.04142, "close": 0.04142, "volume": 439.0, "quote_volume": 18.19443, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 9.16487}, {"ts": 1773319260000, "open": 0.04142, "high": 0.04142, "low": 0.04141, "close": 0.04141, "volume": 473.0, "quote_volume": 19.58945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319320000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 441.0, "quote_volume": 18.29268, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 18.29268}, {"ts": 1773319380000, "open": 0.0415, "high": 0.0415, "low": 0.04144, "close": 0.04148, "volume": 753.0, "quote_volume": 31.22944, "trades": 4, "taker_buy_volume": 484.0, "taker_buy_quote": 20.08208}, {"ts": 1773319440000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 454.0, "quote_volume": 18.81376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319500000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 526.0, "quote_volume": 21.829, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 21.829}, {"ts": 1773319560000, "open": 0.04151, "high": 0.04151, "low": 0.04145, "close": 0.04145, "volume": 523.0, "quote_volume": 21.69263, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.87938}, {"ts": 1773319620000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 641.0, "quote_volume": 26.56945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319680000, "open": 0.04152, "high": 0.04154, "low": 0.04148, "close": 0.04154, "volume": 2710.0, "quote_volume": 112.5532, "trades": 4, "taker_buy_volume": 2464.0, "taker_buy_quote": 102.34912}, {"ts": 1773319740000, "open": 0.04153, "high": 0.04153, "low": 0.04147, "close": 0.04147, "volume": 11483.0, "quote_volume": 476.31878, "trades": 9, "taker_buy_volume": 1247.0, "taker_buy_quote": 51.73831}, {"ts": 1773319800000, "open": 0.04149, "high": 0.04153, "low": 0.04146, "close": 0.04146, "volume": 15604.0, "quote_volume": 647.20747, "trades": 12, "taker_buy_volume": 289.0, "taker_buy_quote": 12.00217}, {"ts": 1773319860000, "open": 0.04149, "high": 0.04149, "low": 0.04143, "close": 0.04143, "volume": 5016.0, "quote_volume": 207.87184, "trades": 4, "taker_buy_volume": 459.0, "taker_buy_quote": 19.04391}, {"ts": 1773319920000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 464.0, "quote_volume": 19.20496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319980000, "open": 0.0414, "high": 0.04145, "low": 0.0414, "close": 0.04145, "volume": 535.0, "quote_volume": 22.16425, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 12.64225}, {"ts": 1773320040000, "open": 0.04145, "high": 0.04145, "low": 0.04141, "close": 0.04141, "volume": 502.0, "quote_volume": 20.79802, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.56975}, {"ts": 1773320100000, "open": 0.04141, "high": 0.04142, "low": 0.04141, "close": 0.04142, "volume": 499.0, "quote_volume": 20.66618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320160000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 591.0, "quote_volume": 24.50877, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 24.50877}, {"ts": 1773320220000, "open": 0.04141, "high": 0.04141, "low": 0.0414, "close": 0.0414, "volume": 468.0, "quote_volume": 19.37773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320280000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 300.0, "quote_volume": 12.423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320340000, "open": 0.04142, "high": 0.04148, "low": 0.04142, "close": 0.04148, "volume": 1927.0, "quote_volume": 79.9184, "trades": 2, "taker_buy_volume": 1701.0, "taker_buy_quote": 70.55748}, {"ts": 1773320400000, "open": 0.04142, "high": 0.04145, "low": 0.04142, "close": 0.04145, "volume": 565.0, "quote_volume": 23.41103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320460000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320520000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 534.0, "quote_volume": 22.1343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320580000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320640000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 282.0, "quote_volume": 11.6889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320700000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 512.0, "quote_volume": 21.2224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320760000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320820000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 244.0, "quote_volume": 10.1138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320880000, "open": 0.04145, "high": 0.04145, "low": 0.04144, "close": 0.04144, "volume": 7656.0, "quote_volume": 317.29276, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320940000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 612.0, "quote_volume": 25.38576, "trades": 2, "taker_buy_volume": 612.0, "taker_buy_quote": 25.38576}, {"ts": 1773321000000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 459.0, "quote_volume": 19.02096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321060000, "open": 0.04144, "high": 0.04148, "low": 0.04144, "close": 0.04148, "volume": 430.0, "quote_volume": 17.828, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 9.1256}, {"ts": 1773321120000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 476.0, "quote_volume": 19.74448, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.74448}, {"ts": 1773321180000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 493.0, "quote_volume": 20.42992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321240000, "open": 0.04142, "high": 0.04148, "low": 0.04142, "close": 0.04148, "volume": 846.0, "quote_volume": 35.07378, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 22.44068}, {"ts": 1773321300000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 223.0, "quote_volume": 9.24112, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.24112}, {"ts": 1773321360000, "open": 0.04139, "high": 0.04139, "low": 0.04138, "close": 0.04138, "volume": 9376.0, "quote_volume": 387.98606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321420000, "open": 0.04134, "high": 0.04138, "low": 0.04134, "close": 0.04138, "volume": 489.0, "quote_volume": 20.22614, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.25536}, {"ts": 1773321480000, "open": 0.04138, "high": 0.04138, "low": 0.04134, "close": 0.04134, "volume": 561.0, "quote_volume": 23.20394, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 12.6209}, {"ts": 1773321540000, "open": 0.04135, "high": 0.0414, "low": 0.04135, "close": 0.0414, "volume": 538.0, "quote_volume": 22.25985, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 11.2194}, {"ts": 1773321600000, "open": 0.0414, "high": 0.0414, "low": 0.04136, "close": 0.04136, "volume": 511.0, "quote_volume": 21.14448, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.8532}, {"ts": 1773321660000, "open": 0.04135, "high": 0.04135, "low": 0.04125, "close": 0.04125, "volume": 504.0, "quote_volume": 20.8115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321720000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 581.0, "quote_volume": 23.98368, "trades": 2, "taker_buy_volume": 581.0, "taker_buy_quote": 23.98368}, {"ts": 1773321780000, "open": 0.04128, "high": 0.04129, "low": 0.04124, "close": 0.04129, "volume": 812.0, "quote_volume": 33.51148, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 21.55188}, {"ts": 1773321840000, "open": 0.04126, "high": 0.04131, "low": 0.04126, "close": 0.04131, "volume": 766.0, "quote_volume": 31.63061, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 21.02679}, {"ts": 1773321900000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 295.0, "quote_volume": 12.1717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321960000, "open": 0.04128, "high": 0.04136, "low": 0.04128, "close": 0.04135, "volume": 1143.0, "quote_volume": 47.23415, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 35.34551}, {"ts": 1773322020000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 533.0, "quote_volume": 22.04488, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 22.04488}, {"ts": 1773322080000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 535.0, "quote_volume": 22.0955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322140000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 301.0, "quote_volume": 12.44334, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.44334}, {"ts": 1773322200000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 214.0, "quote_volume": 8.84034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322260000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 510.0, "quote_volume": 21.0681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322320000, "open": 0.0413, "high": 0.04133, "low": 0.0413, "close": 0.04133, "volume": 601.0, "quote_volume": 24.83045, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 12.60565}, {"ts": 1773322380000, "open": 0.04131, "high": 0.04132, "low": 0.04125, "close": 0.04129, "volume": 3864.0, "quote_volume": 159.61317, "trades": 4, "taker_buy_volume": 3343.0, "taker_buy_quote": 138.11084}, {"ts": 1773322440000, "open": 0.04136, "high": 0.04147, "low": 0.04136, "close": 0.04147, "volume": 445.0, "quote_volume": 18.42962, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 18.42962}, {"ts": 1773322500000, "open": 0.04146, "high": 0.04146, "low": 0.04136, "close": 0.04136, "volume": 585.0, "quote_volume": 24.228, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 13.43304}, {"ts": 1773322560000, "open": 0.04141, "high": 0.04155, "low": 0.04141, "close": 0.04155, "volume": 1787.0, "quote_volume": 74.20701, "trades": 3, "taker_buy_volume": 1532.0, "taker_buy_quote": 63.64746}, {"ts": 1773322620000, "open": 0.04152, "high": 0.04152, "low": 0.04144, "close": 0.04144, "volume": 2430.0, "quote_volume": 100.78032, "trades": 3, "taker_buy_volume": 288.0, "taker_buy_quote": 11.95776}, {"ts": 1773322680000, "open": 0.0414, "high": 0.04141, "low": 0.0414, "close": 0.04141, "volume": 1323.0, "quote_volume": 54.78331, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322740000, "open": 0.04144, "high": 0.0415, "low": 0.04144, "close": 0.04145, "volume": 7643.0, "quote_volume": 316.96799, "trades": 6, "taker_buy_volume": 7643.0, "taker_buy_quote": 316.96799}, {"ts": 1773322800000, "open": 0.04145, "high": 0.04145, "low": 0.0414, "close": 0.0414, "volume": 529.0, "quote_volume": 21.9125, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.8651}, {"ts": 1773322860000, "open": 0.0414, "high": 0.04141, "low": 0.0414, "close": 0.04141, "volume": 512.0, "quote_volume": 21.19944, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 10.93224}, {"ts": 1773322920000, "open": 0.04141, "high": 0.04141, "low": 0.0413, "close": 0.0413, "volume": 6684.0, "quote_volume": 276.40109, "trades": 13, "taker_buy_volume": 519.0, "taker_buy_quote": 21.49179}, {"ts": 1773322980000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 250.0, "quote_volume": 10.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323040000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 288.0, "quote_volume": 11.91168, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 11.91168}, {"ts": 1773323100000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04128, "volume": 15112.0, "quote_volume": 623.82583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323160000, "open": 0.04122, "high": 0.04127, "low": 0.04121, "close": 0.04121, "volume": 648.0, "quote_volume": 26.72258, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 11.18417}, {"ts": 1773323220000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 39445.0, "quote_volume": 1624.654, "trades": 8, "taker_buy_volume": 305.0, "taker_buy_quote": 12.566}, {"ts": 1773323280000, "open": 0.04115, "high": 0.04118, "low": 0.04115, "close": 0.04118, "volume": 482.0, "quote_volume": 19.84039, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 8.35954}, {"ts": 1773323340000, "open": 0.04127, "high": 0.04131, "low": 0.04126, "close": 0.04129, "volume": 7631.0, "quote_volume": 315.04331, "trades": 7, "taker_buy_volume": 5251.0, "taker_buy_quote": 216.77311}, {"ts": 1773323400000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04129, "volume": 449.0, "quote_volume": 18.53722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323460000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 236.0, "quote_volume": 9.73736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323520000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323580000, "open": 0.04121, "high": 0.04122, "low": 0.04121, "close": 0.04122, "volume": 439.0, "quote_volume": 18.09324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323640000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 257.0, "quote_volume": 10.59354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323700000, "open": 0.04117, "high": 0.04121, "low": 0.04117, "close": 0.04121, "volume": 7888.0, "quote_volume": 324.75856, "trades": 16, "taker_buy_volume": 240.0, "taker_buy_quote": 9.8904}, {"ts": 1773323760000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 217.0, "quote_volume": 8.93172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323820000, "open": 0.04117, "high": 0.04121, "low": 0.04117, "close": 0.04121, "volume": 4841.0, "quote_volume": 199.47933, "trades": 4, "taker_buy_volume": 4384.0, "taker_buy_quote": 180.66464}, {"ts": 1773323880000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 262.0, "quote_volume": 10.78916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323940000, "open": 0.04118, "high": 0.04124, "low": 0.04118, "close": 0.04123, "volume": 9438.0, "quote_volume": 389.04232, "trades": 4, "taker_buy_volume": 9196.0, "taker_buy_quote": 379.07676}, {"ts": 1773324000000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 281.0, "quote_volume": 11.58563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324060000, "open": 0.04132, "high": 0.04132, "low": 0.04125, "close": 0.04125, "volume": 2900.0, "quote_volume": 119.80013, "trades": 4, "taker_buy_volume": 2439.0, "taker_buy_quote": 100.77948}, {"ts": 1773324120000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324180000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 435.0, "quote_volume": 17.9655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324240000, "open": 0.0413, "high": 0.0413, "low": 0.04128, "close": 0.04128, "volume": 4640.0, "quote_volume": 191.60376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324300000, "open": 0.04127, "high": 0.04129, "low": 0.04121, "close": 0.04121, "volume": 2561.0, "quote_volume": 105.67849, "trades": 3, "taker_buy_volume": 2294.0, "taker_buy_quote": 94.67542}, {"ts": 1773324360000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 247.0, "quote_volume": 10.17393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324420000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 234.0, "quote_volume": 9.63378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324480000, "open": 0.04116, "high": 0.0412, "low": 0.04116, "close": 0.0412, "volume": 1969.0, "quote_volume": 81.10469, "trades": 4, "taker_buy_volume": 1456.0, "taker_buy_quote": 59.9872}, {"ts": 1773324540000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 2136.0, "quote_volume": 88.02456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324600000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 256.0, "quote_volume": 10.54976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324660000, "open": 0.0412, "high": 0.0412, "low": 0.04119, "close": 0.04119, "volume": 640.0, "quote_volume": 26.36443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324720000, "open": 0.0412, "high": 0.04126, "low": 0.0412, "close": 0.04126, "volume": 18553.0, "quote_volume": 765.15943, "trades": 12, "taker_buy_volume": 16913.0, "taker_buy_quote": 697.59143}, {"ts": 1773324780000, "open": 0.04125, "high": 0.04125, "low": 0.04122, "close": 0.04122, "volume": 698.0, "quote_volume": 28.7821, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 7.6725}, {"ts": 1773324840000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324900000, "open": 0.04122, "high": 0.04139, "low": 0.04122, "close": 0.04131, "volume": 18143.0, "quote_volume": 749.9938, "trades": 16, "taker_buy_volume": 14400.0, "taker_buy_quote": 595.40192}, {"ts": 1773324960000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325020000, "open": 0.04124, "high": 0.04124, "low": 0.04119, "close": 0.04119, "volume": 8642.0, "quote_volume": 356.27407, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325080000, "open": 0.04119, "high": 0.04119, "low": 0.04115, "close": 0.04115, "volume": 8575.0, "quote_volume": 352.94325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325140000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325200000, "open": 0.04114, "high": 0.04114, "low": 0.04105, "close": 0.04105, "volume": 18368.0, "quote_volume": 755.21308, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325260000, "open": 0.04104, "high": 0.04105, "low": 0.041, "close": 0.041, "volume": 14556.0, "quote_volume": 597.0472, "trades": 7, "taker_buy_volume": 2192.0, "taker_buy_quote": 89.9816}, {"ts": 1773325320000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325380000, "open": 0.04101, "high": 0.04103, "low": 0.04101, "close": 0.04103, "volume": 712.0, "quote_volume": 29.20892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325440000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325500000, "open": 0.04105, "high": 0.04105, "low": 0.04101, "close": 0.04101, "volume": 701.0, "quote_volume": 28.76749, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 19.99135}, {"ts": 1773325560000, "open": 0.04101, "high": 0.04101, "low": 0.041, "close": 0.041, "volume": 517.0, "quote_volume": 21.19939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325620000, "open": 0.041, "high": 0.041, "low": 0.04092, "close": 0.04094, "volume": 21364.0, "quote_volume": 874.38958, "trades": 18, "taker_buy_volume": 2524.0, "taker_buy_quote": 103.35448}, {"ts": 1773325680000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 222.0, "quote_volume": 9.08424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325740000, "open": 0.04092, "high": 0.04092, "low": 0.04091, "close": 0.04091, "volume": 453.0, "quote_volume": 18.53445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325800000, "open": 0.04091, "high": 0.04091, "low": 0.04091, "close": 0.04091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325860000, "open": 0.04088, "high": 0.04088, "low": 0.04088, "close": 0.04088, "volume": 535.0, "quote_volume": 21.8708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325920000, "open": 0.04082, "high": 0.04085, "low": 0.04082, "close": 0.04085, "volume": 3616.0, "quote_volume": 147.68046, "trades": 3, "taker_buy_volume": 3242.0, "taker_buy_quote": 132.41378}, {"ts": 1773325980000, "open": 0.04085, "high": 0.04089, "low": 0.04084, "close": 0.04089, "volume": 2662.0, "quote_volume": 108.82791, "trades": 3, "taker_buy_volume": 2192.0, "taker_buy_quote": 89.63088}, {"ts": 1773326040000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 244.0, "quote_volume": 9.97716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326100000, "open": 0.04093, "high": 0.04095, "low": 0.04093, "close": 0.04095, "volume": 2668.0, "quote_volume": 109.20664, "trades": 4, "taker_buy_volume": 2192.0, "taker_buy_quote": 89.71856}, {"ts": 1773326160000, "open": 0.04094, "high": 0.04101, "low": 0.04094, "close": 0.04099, "volume": 833.0, "quote_volume": 34.13547, "trades": 4, "taker_buy_volume": 533.0, "taker_buy_quote": 21.85347}, {"ts": 1773326220000, "open": 0.04099, "high": 0.04099, "low": 0.04092, "close": 0.04092, "volume": 5866.0, "quote_volume": 240.20059, "trades": 4, "taker_buy_volume": 238.0, "taker_buy_quote": 9.75562}, {"ts": 1773326280000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 572.0, "quote_volume": 23.38908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326340000, "open": 0.04089, "high": 0.04089, "low": 0.04088, "close": 0.04088, "volume": 494.0, "quote_volume": 20.19693, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 20.19693}, {"ts": 1773326400000, "open": 0.04088, "high": 0.04088, "low": 0.04082, "close": 0.04082, "volume": 547.0, "quote_volume": 22.34486, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.11936}, {"ts": 1773326460000, "open": 0.04081, "high": 0.04087, "low": 0.0408, "close": 0.04087, "volume": 12199.0, "quote_volume": 497.85696, "trades": 9, "taker_buy_volume": 306.0, "taker_buy_quote": 12.50622}, {"ts": 1773326520000, "open": 0.04084, "high": 0.04084, "low": 0.0408, "close": 0.0408, "volume": 3593.0, "quote_volume": 146.6114, "trades": 5, "taker_buy_volume": 425.0, "taker_buy_quote": 17.357}, {"ts": 1773326580000, "open": 0.0408, "high": 0.04086, "low": 0.0408, "close": 0.04086, "volume": 19527.0, "quote_volume": 797.82797, "trades": 10, "taker_buy_volume": 19101.0, "taker_buy_quote": 780.44494}, {"ts": 1773326640000, "open": 0.04081, "high": 0.04088, "low": 0.04081, "close": 0.04088, "volume": 490.0, "quote_volume": 20.01237, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 9.03448}, {"ts": 1773326700000, "open": 0.0409, "high": 0.0409, "low": 0.04086, "close": 0.04086, "volume": 560.0, "quote_volume": 22.89388, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.5563}, {"ts": 1773326760000, "open": 0.04087, "high": 0.04095, "low": 0.04087, "close": 0.04095, "volume": 1154.0, "quote_volume": 47.20634, "trades": 3, "taker_buy_volume": 855.0, "taker_buy_quote": 34.98621}, {"ts": 1773326820000, "open": 0.04102, "high": 0.04105, "low": 0.04102, "close": 0.04105, "volume": 527.0, "quote_volume": 21.62468, "trades": 2, "taker_buy_volume": 527.0, "taker_buy_quote": 21.62468}, {"ts": 1773326880000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 484.0, "quote_volume": 19.82464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326940000, "open": 0.04094, "high": 0.04097, "low": 0.04089, "close": 0.04097, "volume": 7886.0, "quote_volume": 322.63068, "trades": 7, "taker_buy_volume": 264.0, "taker_buy_quote": 10.81608}, {"ts": 1773327000000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 256.0, "quote_volume": 10.48064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327060000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 300.0, "quote_volume": 12.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327120000, "open": 0.041, "high": 0.04102, "low": 0.04092, "close": 0.04097, "volume": 22207.0, "quote_volume": 909.93499, "trades": 13, "taker_buy_volume": 6785.0, "taker_buy_quote": 278.24838}, {"ts": 1773327180000, "open": 0.04096, "high": 0.04096, "low": 0.04093, "close": 0.04093, "volume": 430.0, "quote_volume": 17.60635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327240000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327300000, "open": 0.04097, "high": 0.04097, "low": 0.04092, "close": 0.04096, "volume": 11653.0, "quote_volume": 477.22222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327360000, "open": 0.04092, "high": 0.04095, "low": 0.04086, "close": 0.04092, "volume": 23920.0, "quote_volume": 978.19665, "trades": 15, "taker_buy_volume": 203.0, "taker_buy_quote": 8.31285}, {"ts": 1773327420000, "open": 0.04097, "high": 0.04097, "low": 0.04095, "close": 0.04095, "volume": 513.0, "quote_volume": 21.01245, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 21.01245}, {"ts": 1773327480000, "open": 0.04092, "high": 0.04092, "low": 0.04091, "close": 0.04091, "volume": 540.0, "quote_volume": 22.09488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 543.0, "quote_volume": 22.25757, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 22.25757}, {"ts": 1773327600000, "open": 0.04099, "high": 0.04105, "low": 0.04099, "close": 0.04101, "volume": 16702.0, "quote_volume": 685.5538, "trades": 5, "taker_buy_volume": 16292.0, "taker_buy_quote": 668.74368}, {"ts": 1773327660000, "open": 0.04099, "high": 0.04104, "low": 0.04099, "close": 0.04104, "volume": 805.0, "quote_volume": 33.0224, "trades": 3, "taker_buy_volume": 509.0, "taker_buy_quote": 20.88936}, {"ts": 1773327720000, "open": 0.04104, "high": 0.04104, "low": 0.04102, "close": 0.04102, "volume": 751.0, "quote_volume": 30.81648, "trades": 3, "taker_buy_volume": 523.0, "taker_buy_quote": 21.46392}, {"ts": 1773327780000, "open": 0.04101, "high": 0.04101, "low": 0.04099, "close": 0.04099, "volume": 516.0, "quote_volume": 21.15578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327840000, "open": 0.0411, "high": 0.0411, "low": 0.04108, "close": 0.04108, "volume": 2406.0, "quote_volume": 98.88232, "trades": 2, "taker_buy_volume": 2406.0, "taker_buy_quote": 98.88232}, {"ts": 1773327900000, "open": 0.04108, "high": 0.04108, "low": 0.04102, "close": 0.04102, "volume": 560.0, "quote_volume": 22.9874, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 11.0916}, {"ts": 1773327960000, "open": 0.04104, "high": 0.0411, "low": 0.04104, "close": 0.0411, "volume": 484.0, "quote_volume": 19.878, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 10.0284}, {"ts": 1773328020000, "open": 0.0411, "high": 0.04113, "low": 0.04108, "close": 0.04113, "volume": 23138.0, "quote_volume": 951.1373, "trades": 20, "taker_buy_volume": 23138.0, "taker_buy_quote": 951.1373}, {"ts": 1773328080000, "open": 0.0411, "high": 0.0411, "low": 0.04109, "close": 0.04109, "volume": 699.0, "quote_volume": 28.72379, "trades": 3, "taker_buy_volume": 188.0, "taker_buy_quote": 7.7268}, {"ts": 1773328140000, "open": 0.04114, "high": 0.04114, "low": 0.04111, "close": 0.04111, "volume": 567.0, "quote_volume": 23.31828, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 23.31828}, {"ts": 1773328200000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 421.0, "quote_volume": 17.26521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328260000, "open": 0.04101, "high": 0.04117, "low": 0.04101, "close": 0.04115, "volume": 20162.0, "quote_volume": 829.27336, "trades": 16, "taker_buy_volume": 19940.0, "taker_buy_quote": 820.16914}, {"ts": 1773328320000, "open": 0.04115, "high": 0.04115, "low": 0.04105, "close": 0.04109, "volume": 4856.0, "quote_volume": 199.41454, "trades": 4, "taker_buy_volume": 472.0, "taker_buy_quote": 19.4075}, {"ts": 1773328380000, "open": 0.041, "high": 0.04102, "low": 0.04098, "close": 0.04098, "volume": 10020.0, "quote_volume": 410.96156, "trades": 4, "taker_buy_volume": 9504.0, "taker_buy_quote": 389.81024}, {"ts": 1773328440000, "open": 0.0411, "high": 0.04114, "low": 0.0411, "close": 0.04114, "volume": 1633.0, "quote_volume": 67.1599, "trades": 4, "taker_buy_volume": 1633.0, "taker_buy_quote": 67.1599}, {"ts": 1773328500000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 555.0, "quote_volume": 22.8105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328560000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 533.0, "quote_volume": 21.92229, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 21.92229}, {"ts": 1773328620000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 481.0, "quote_volume": 19.77872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328680000, "open": 0.04113, "high": 0.04113, "low": 0.0411, "close": 0.0411, "volume": 600.0, "quote_volume": 24.66645, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 9.6996}, {"ts": 1773328740000, "open": 0.0411, "high": 0.04111, "low": 0.0411, "close": 0.04111, "volume": 3020.0, "quote_volume": 124.14925, "trades": 3, "taker_buy_volume": 2757.0, "taker_buy_quote": 113.33732}, {"ts": 1773328800000, "open": 0.04108, "high": 0.04114, "low": 0.04108, "close": 0.04108, "volume": 7362.0, "quote_volume": 302.8198, "trades": 5, "taker_buy_volume": 6846.0, "taker_buy_quote": 281.62252}, {"ts": 1773328860000, "open": 0.04113, "high": 0.04113, "low": 0.04113, "close": 0.04113, "volume": 553.0, "quote_volume": 22.74489, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 22.74489}, {"ts": 1773328920000, "open": 0.0411, "high": 0.0411, "low": 0.04105, "close": 0.04105, "volume": 540.0, "quote_volume": 22.1786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328980000, "open": 0.04112, "high": 0.04119, "low": 0.04112, "close": 0.04119, "volume": 2838.0, "quote_volume": 116.7926, "trades": 4, "taker_buy_volume": 2838.0, "taker_buy_quote": 116.7926}, {"ts": 1773329040000, "open": 0.04118, "high": 0.04118, "low": 0.04112, "close": 0.04112, "volume": 793.0, "quote_volume": 32.63822, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 20.63118}, {"ts": 1773329100000, "open": 0.04112, "high": 0.04125, "low": 0.04112, "close": 0.04125, "volume": 564.0, "quote_volume": 23.22964, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 12.045}, {"ts": 1773329160000, "open": 0.04125, "high": 0.04137, "low": 0.04125, "close": 0.04134, "volume": 6276.0, "quote_volume": 259.45031, "trades": 6, "taker_buy_volume": 5988.0, "taker_buy_quote": 247.57031}, {"ts": 1773329220000, "open": 0.04133, "high": 0.04141, "low": 0.04133, "close": 0.04141, "volume": 516.0, "quote_volume": 21.34412, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 9.23443}, {"ts": 1773329280000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 810.0, "quote_volume": 33.5097, "trades": 3, "taker_buy_volume": 810.0, "taker_buy_quote": 33.5097}, {"ts": 1773329340000, "open": 0.0413, "high": 0.0413, "low": 0.04129, "close": 0.04129, "volume": 2381.0, "quote_volume": 98.33302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329400000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 217.0, "quote_volume": 8.95776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329460000, "open": 0.04133, "high": 0.04133, "low": 0.04131, "close": 0.04131, "volume": 546.0, "quote_volume": 22.56138, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.64698}, {"ts": 1773329520000, "open": 0.04131, "high": 0.04132, "low": 0.04131, "close": 0.04132, "volume": 549.0, "quote_volume": 22.68207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329580000, "open": 0.04137, "high": 0.04137, "low": 0.04131, "close": 0.04135, "volume": 6960.0, "quote_volume": 287.55874, "trades": 5, "taker_buy_volume": 5269.0, "taker_buy_quote": 217.70353}, {"ts": 1773329640000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 542.0, "quote_volume": 22.3846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329700000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 299.0, "quote_volume": 12.36066, "trades": 1, "taker_buy_volume": 299.0, "taker_buy_quote": 12.36066}, {"ts": 1773329760000, "open": 0.04129, "high": 0.04129, "low": 0.04128, "close": 0.04128, "volume": 2682.0, "quote_volume": 110.73754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329820000, "open": 0.04128, "high": 0.04134, "low": 0.04128, "close": 0.04132, "volume": 1189.0, "quote_volume": 49.1237, "trades": 3, "taker_buy_volume": 257.0, "taker_buy_quote": 10.62438}, {"ts": 1773329880000, "open": 0.04135, "high": 0.04135, "low": 0.04129, "close": 0.04129, "volume": 2265.0, "quote_volume": 93.53859, "trades": 6, "taker_buy_volume": 279.0, "taker_buy_quote": 11.53665}, {"ts": 1773329940000, "open": 0.04129, "high": 0.04131, "low": 0.04129, "close": 0.04131, "volume": 523.0, "quote_volume": 21.60021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330000000, "open": 0.04143, "high": 0.04144, "low": 0.04137, "close": 0.04137, "volume": 5617.0, "quote_volume": 232.43705, "trades": 5, "taker_buy_volume": 613.0, "taker_buy_quote": 25.39965}, {"ts": 1773330060000, "open": 0.04133, "high": 0.04133, "low": 0.04128, "close": 0.04128, "volume": 3867.0, "quote_volume": 159.66452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330120000, "open": 0.04134, "high": 0.04136, "low": 0.04134, "close": 0.04136, "volume": 493.0, "quote_volume": 20.38606, "trades": 2, "taker_buy_volume": 493.0, "taker_buy_quote": 20.38606}, {"ts": 1773330180000, "open": 0.04135, "high": 0.04135, "low": 0.0413, "close": 0.0413, "volume": 467.0, "quote_volume": 19.2982, "trades": 2, "taker_buy_volume": 222.0, "taker_buy_quote": 9.1797}, {"ts": 1773330240000, "open": 0.0413, "high": 0.04132, "low": 0.0413, "close": 0.04132, "volume": 570.0, "quote_volume": 23.54644, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.23904}, {"ts": 1773330300000, "open": 0.04132, "high": 0.04132, "low": 0.04128, "close": 0.04132, "volume": 717.0, "quote_volume": 29.61572, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 18.55268}, {"ts": 1773330360000, "open": 0.04129, "high": 0.04134, "low": 0.04129, "close": 0.04134, "volume": 519.0, "quote_volume": 21.44056, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 9.13614}, {"ts": 1773330420000, "open": 0.04129, "high": 0.04131, "low": 0.04128, "close": 0.04131, "volume": 2333.0, "quote_volume": 96.3337, "trades": 5, "taker_buy_volume": 528.0, "taker_buy_quote": 21.80656}, {"ts": 1773330480000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 499.0, "quote_volume": 20.58874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330540000, "open": 0.04127, "high": 0.04133, "low": 0.04127, "close": 0.04133, "volume": 575.0, "quote_volume": 23.74867, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.68831}, {"ts": 1773330600000, "open": 0.0413, "high": 0.0413, "low": 0.04126, "close": 0.04126, "volume": 584.0, "quote_volume": 24.10676, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.2749}, {"ts": 1773330660000, "open": 0.04126, "high": 0.04131, "low": 0.04126, "close": 0.04131, "volume": 481.0, "quote_volume": 19.85796, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 9.83178}, {"ts": 1773330720000, "open": 0.04129, "high": 0.0413, "low": 0.04129, "close": 0.0413, "volume": 563.0, "quote_volume": 23.249, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 23.249}, {"ts": 1773330780000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 522.0, "quote_volume": 21.53772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330840000, "open": 0.04126, "high": 0.04127, "low": 0.04123, "close": 0.04127, "volume": 7623.0, "quote_volume": 314.35418, "trades": 10, "taker_buy_volume": 255.0, "taker_buy_quote": 10.52385}, {"ts": 1773330900000, "open": 0.04126, "high": 0.04126, "low": 0.0412, "close": 0.0412, "volume": 533.0, "quote_volume": 21.97598, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.26398}, {"ts": 1773330960000, "open": 0.0412, "high": 0.0412, "low": 0.04119, "close": 0.04119, "volume": 13645.0, "quote_volume": 562.05687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331020000, "open": 0.04124, "high": 0.04126, "low": 0.04124, "close": 0.04126, "volume": 546.0, "quote_volume": 22.52284, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 22.52284}, {"ts": 1773331080000, "open": 0.04119, "high": 0.04119, "low": 0.04118, "close": 0.04118, "volume": 3047.0, "quote_volume": 125.50291, "trades": 4, "taker_buy_volume": 2515.0, "taker_buy_quote": 103.59285}, {"ts": 1773331140000, "open": 0.04123, "high": 0.04126, "low": 0.04123, "close": 0.04126, "volume": 597.0, "quote_volume": 24.62301, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 24.62301}, {"ts": 1773331200000, "open": 0.0412, "high": 0.0412, "low": 0.04118, "close": 0.04118, "volume": 469.0, "quote_volume": 19.31854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331260000, "open": 0.04118, "high": 0.0412, "low": 0.04118, "close": 0.0412, "volume": 584.0, "quote_volume": 24.05526, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.6484}, {"ts": 1773331320000, "open": 0.0412, "high": 0.0412, "low": 0.04114, "close": 0.04114, "volume": 472.0, "quote_volume": 19.43242, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.8468}, {"ts": 1773331380000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 566.0, "quote_volume": 23.29656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331440000, "open": 0.04122, "high": 0.04123, "low": 0.04122, "close": 0.04123, "volume": 546.0, "quote_volume": 22.50851, "trades": 2, "taker_buy_volume": 546.0, "taker_buy_quote": 22.50851}, {"ts": 1773331500000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 534.0, "quote_volume": 21.98478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331560000, "open": 0.04117, "high": 0.04121, "low": 0.04112, "close": 0.04112, "volume": 1617.0, "quote_volume": 66.55864, "trades": 6, "taker_buy_volume": 307.0, "taker_buy_quote": 12.65147}, {"ts": 1773331620000, "open": 0.04113, "high": 0.04113, "low": 0.04107, "close": 0.04107, "volume": 532.0, "quote_volume": 21.86766, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.62691}, {"ts": 1773331680000, "open": 0.04105, "high": 0.04105, "low": 0.04104, "close": 0.04104, "volume": 518.0, "quote_volume": 21.26136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331740000, "open": 0.04108, "high": 0.04108, "low": 0.04104, "close": 0.04108, "volume": 6718.0, "quote_volume": 275.72784, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 21.69024}, {"ts": 1773331800000, "open": 0.04108, "high": 0.04108, "low": 0.04106, "close": 0.04106, "volume": 532.0, "quote_volume": 21.84972, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9132}, {"ts": 1773331860000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 611.0, "quote_volume": 25.08766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331920000, "open": 0.04108, "high": 0.0411, "low": 0.04108, "close": 0.0411, "volume": 630.0, "quote_volume": 25.88652, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 25.88652}, {"ts": 1773331980000, "open": 0.04105, "high": 0.04108, "low": 0.04105, "close": 0.04108, "volume": 1116.0, "quote_volume": 45.83367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332040000, "open": 0.04114, "high": 0.0412, "low": 0.04109, "close": 0.0412, "volume": 2954.0, "quote_volume": 121.58333, "trades": 4, "taker_buy_volume": 2805.0, "taker_buy_quote": 115.46092}, {"ts": 1773332100000, "open": 0.04113, "high": 0.04113, "low": 0.04111, "close": 0.04111, "volume": 574.0, "quote_volume": 23.60372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332160000, "open": 0.04119, "high": 0.04123, "low": 0.04118, "close": 0.04123, "volume": 724.0, "quote_volume": 29.83235, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 23.86125}, {"ts": 1773332220000, "open": 0.0412, "high": 0.04131, "low": 0.0412, "close": 0.04124, "volume": 9242.0, "quote_volume": 381.63403, "trades": 6, "taker_buy_volume": 6576.0, "taker_buy_quote": 271.5888}, {"ts": 1773332280000, "open": 0.0412, "high": 0.04126, "low": 0.0412, "close": 0.04126, "volume": 502.0, "quote_volume": 20.69674, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 9.86114}, {"ts": 1773332340000, "open": 0.04126, "high": 0.04126, "low": 0.0412, "close": 0.04126, "volume": 7391.0, "quote_volume": 304.56382, "trades": 5, "taker_buy_volume": 545.0, "taker_buy_quote": 22.4867}, {"ts": 1773332400000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 471.0, "quote_volume": 19.41462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332460000, "open": 0.04123, "high": 0.04133, "low": 0.04123, "close": 0.04131, "volume": 3942.0, "quote_volume": 162.78422, "trades": 6, "taker_buy_volume": 2586.0, "taker_buy_quote": 106.79386}, {"ts": 1773332520000, "open": 0.04133, "high": 0.04133, "low": 0.04128, "close": 0.04128, "volume": 562.0, "quote_volume": 23.21386, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9857}, {"ts": 1773332580000, "open": 0.04128, "high": 0.04134, "low": 0.04128, "close": 0.04134, "volume": 969.0, "quote_volume": 40.01976, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 13.39416}, {"ts": 1773332640000, "open": 0.04131, "high": 0.04131, "low": 0.04125, "close": 0.04125, "volume": 586.0, "quote_volume": 24.19188, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 13.34313}, {"ts": 1773332700000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 537.0, "quote_volume": 22.13514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332760000, "open": 0.04127, "high": 0.04127, "low": 0.04121, "close": 0.04123, "volume": 2290.0, "quote_volume": 94.4049, "trades": 4, "taker_buy_volume": 562.0, "taker_buy_quote": 23.18218}, {"ts": 1773332820000, "open": 0.04121, "high": 0.04121, "low": 0.04119, "close": 0.04119, "volume": 582.0, "quote_volume": 23.97938, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 14.0114}, {"ts": 1773332880000, "open": 0.04119, "high": 0.04119, "low": 0.04118, "close": 0.04118, "volume": 633.0, "quote_volume": 26.07012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332940000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 562.0, "quote_volume": 23.16002, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 23.16002}, {"ts": 1773333000000, "open": 0.0412, "high": 0.04121, "low": 0.04116, "close": 0.04121, "volume": 5232.0, "quote_volume": 215.5271, "trades": 7, "taker_buy_volume": 4910.0, "taker_buy_quote": 202.27358}, {"ts": 1773333060000, "open": 0.04116, "high": 0.04124, "low": 0.04116, "close": 0.04124, "volume": 614.0, "quote_volume": 25.29808, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 13.32052}, {"ts": 1773333120000, "open": 0.04123, "high": 0.04124, "low": 0.04122, "close": 0.04124, "volume": 1437.0, "quote_volume": 59.25467, "trades": 4, "taker_buy_volume": 221.0, "taker_buy_quote": 9.11183}, {"ts": 1773333180000, "open": 0.04126, "high": 0.04132, "low": 0.04126, "close": 0.04132, "volume": 2515.0, "quote_volume": 103.90042, "trades": 5, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.57344}, {"ts": 1773333240000, "open": 0.04133, "high": 0.04133, "low": 0.04132, "close": 0.04132, "volume": 554.0, "quote_volume": 22.89434, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.64698}, {"ts": 1773333300000, "open": 0.0413, "high": 0.0413, "low": 0.04127, "close": 0.04127, "volume": 612.0, "quote_volume": 25.26681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333360000, "open": 0.04132, "high": 0.04134, "low": 0.04132, "close": 0.04134, "volume": 595.0, "quote_volume": 24.59152, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 24.59152}, {"ts": 1773333420000, "open": 0.0413, "high": 0.04135, "low": 0.0413, "close": 0.04135, "volume": 14728.0, "quote_volume": 608.97255, "trades": 7, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.6392}, {"ts": 1773333480000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 613.0, "quote_volume": 25.34142, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 25.34142}, {"ts": 1773333540000, "open": 0.0413, "high": 0.04134, "low": 0.0413, "close": 0.04134, "volume": 600.0, "quote_volume": 24.793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333600000, "open": 0.04141, "high": 0.04144, "low": 0.0414, "close": 0.04144, "volume": 5635.0, "quote_volume": 233.43843, "trades": 6, "taker_buy_volume": 5635.0, "taker_buy_quote": 233.43843}, {"ts": 1773333660000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 580.0, "quote_volume": 24.0004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 578.0, "quote_volume": 23.94654, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 23.94654}, {"ts": 1773333780000, "open": 0.04143, "high": 0.04143, "low": 0.04138, "close": 0.04138, "volume": 569.0, "quote_volume": 23.55967, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.97327}, {"ts": 1773333840000, "open": 0.04136, "high": 0.0414, "low": 0.04136, "close": 0.0414, "volume": 2531.0, "quote_volume": 104.76984, "trades": 3, "taker_buy_volume": 2192.0, "taker_buy_quote": 90.7488}, {"ts": 1773333900000, "open": 0.04141, "high": 0.04143, "low": 0.04138, "close": 0.04143, "volume": 7415.0, "quote_volume": 307.12897, "trades": 7, "taker_buy_volume": 7133.0, "taker_buy_quote": 295.45981}, {"ts": 1773333960000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 581.0, "quote_volume": 24.00692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 544.0, "quote_volume": 22.4944, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 22.4944}, {"ts": 1773334080000, "open": 0.04132, "high": 0.04145, "low": 0.04132, "close": 0.04139, "volume": 18556.0, "quote_volume": 768.03873, "trades": 14, "taker_buy_volume": 17960.0, "taker_buy_quote": 743.39206}, {"ts": 1773334140000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 819.0, "quote_volume": 33.94755, "trades": 3, "taker_buy_volume": 819.0, "taker_buy_quote": 33.94755}, {"ts": 1773334200000, "open": 0.04141, "high": 0.04145, "low": 0.04141, "close": 0.04145, "volume": 799.0, "quote_volume": 33.09227, "trades": 3, "taker_buy_volume": 142.0, "taker_buy_quote": 5.8859}, {"ts": 1773334260000, "open": 0.04145, "high": 0.04145, "low": 0.04144, "close": 0.04144, "volume": 459.0, "quote_volume": 19.02334, "trades": 2, "taker_buy_volume": 459.0, "taker_buy_quote": 19.02334}, {"ts": 1773334320000, "open": 0.04143, "high": 0.04143, "low": 0.04139, "close": 0.04139, "volume": 521.0, "quote_volume": 21.57575, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.97327}, {"ts": 1773334380000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 534.0, "quote_volume": 22.10226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334440000, "open": 0.04145, "high": 0.04145, "low": 0.04139, "close": 0.04143, "volume": 1184.0, "quote_volume": 49.03364, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 23.24767}, {"ts": 1773334500000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 442.0, "quote_volume": 18.29438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334560000, "open": 0.04139, "high": 0.04142, "low": 0.04138, "close": 0.04142, "volume": 544.0, "quote_volume": 22.52372, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 12.67452}, {"ts": 1773334620000, "open": 0.04145, "high": 0.04145, "low": 0.04139, "close": 0.04139, "volume": 45593.0, "quote_volume": 1887.11365, "trades": 10, "taker_buy_volume": 43401.0, "taker_buy_quote": 1796.38677}, {"ts": 1773334680000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 36470.0, "quote_volume": 1509.1286, "trades": 7, "taker_buy_volume": 32133.0, "taker_buy_quote": 1329.66354}, {"ts": 1773334740000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 560.0, "quote_volume": 23.1952, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 23.1952}, {"ts": 1773334800000, "open": 0.04137, "high": 0.04137, "low": 0.04134, "close": 0.04135, "volume": 31277.0, "quote_volume": 1293.42395, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334860000, "open": 0.04134, "high": 0.04134, "low": 0.04128, "close": 0.04132, "volume": 96132.0, "quote_volume": 3968.52874, "trades": 9, "taker_buy_volume": 78068.0, "taker_buy_quote": 3222.67332}, {"ts": 1773334920000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 323.0, "quote_volume": 13.34636, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 13.34636}, {"ts": 1773334980000, "open": 0.04132, "high": 0.04134, "low": 0.04132, "close": 0.04134, "volume": 2574.0, "quote_volume": 106.36304, "trades": 4, "taker_buy_volume": 2420.0, "taker_buy_quote": 99.99668}, {"ts": 1773335040000, "open": 0.04137, "high": 0.04144, "low": 0.04137, "close": 0.04143, "volume": 14932.0, "quote_volume": 618.26383, "trades": 19, "taker_buy_volume": 14932.0, "taker_buy_quote": 618.26383}, {"ts": 1773335100000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335160000, "open": 0.04145, "high": 0.04146, "low": 0.04144, "close": 0.04146, "volume": 14048.0, "quote_volume": 582.36623, "trades": 9, "taker_buy_volume": 14048.0, "taker_buy_quote": 582.36623}, {"ts": 1773335220000, "open": 0.04147, "high": 0.04147, "low": 0.04146, "close": 0.04146, "volume": 476.0, "quote_volume": 19.73768, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.73768}, {"ts": 1773335280000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 595.0, "quote_volume": 24.67465, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 24.67465}, {"ts": 1773335340000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335400000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335460000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 549.0, "quote_volume": 22.77801, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 22.77801}, {"ts": 1773335520000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 213.0, "quote_volume": 8.83737, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 8.83737}, {"ts": 1773335580000, "open": 0.04152, "high": 0.04154, "low": 0.0415, "close": 0.0415, "volume": 9943.0, "quote_volume": 412.91823, "trades": 5, "taker_buy_volume": 9800.0, "taker_buy_quote": 406.98373}, {"ts": 1773335640000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 243.0, "quote_volume": 10.10151, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 10.10151}, {"ts": 1773335700000, "open": 0.04156, "high": 0.04166, "low": 0.04156, "close": 0.04164, "volume": 29736.0, "quote_volume": 1237.11307, "trades": 17, "taker_buy_volume": 29231.0, "taker_buy_quote": 1216.07963}, {"ts": 1773335760000, "open": 0.04168, "high": 0.04172, "low": 0.04165, "close": 0.0417, "volume": 2517.0, "quote_volume": 104.93578, "trades": 8, "taker_buy_volume": 1883.0, "taker_buy_quote": 78.51957}, {"ts": 1773335820000, "open": 0.04166, "high": 0.04169, "low": 0.04162, "close": 0.04169, "volume": 4653.0, "quote_volume": 193.75551, "trades": 5, "taker_buy_volume": 2947.0, "taker_buy_quote": 122.68355}, {"ts": 1773335880000, "open": 0.04172, "high": 0.04175, "low": 0.04172, "close": 0.04175, "volume": 12543.0, "quote_volume": 523.52297, "trades": 6, "taker_buy_volume": 12543.0, "taker_buy_quote": 523.52297}, {"ts": 1773335940000, "open": 0.04172, "high": 0.04172, "low": 0.04162, "close": 0.04162, "volume": 14272.0, "quote_volume": 594.2205, "trades": 8, "taker_buy_volume": 7696.0, "taker_buy_quote": 320.46162}, {"ts": 1773336000000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 294.0, "quote_volume": 12.25098, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 12.25098}, {"ts": 1773336060000, "open": 0.04165, "high": 0.04168, "low": 0.04163, "close": 0.04168, "volume": 8870.0, "quote_volume": 369.58469, "trades": 10, "taker_buy_volume": 8409.0, "taker_buy_quote": 350.39107}, {"ts": 1773336120000, "open": 0.04167, "high": 0.04168, "low": 0.04162, "close": 0.04162, "volume": 2143.0, "quote_volume": 89.20755, "trades": 8, "taker_buy_volume": 295.0, "taker_buy_quote": 12.29379}, {"ts": 1773336180000, "open": 0.04167, "high": 0.04183, "low": 0.04167, "close": 0.04183, "volume": 32250.0, "quote_volume": 1346.28184, "trades": 13, "taker_buy_volume": 31766.0, "taker_buy_quote": 1326.09374}, {"ts": 1773336240000, "open": 0.0418, "high": 0.04183, "low": 0.04172, "close": 0.04178, "volume": 32727.0, "quote_volume": 1366.52131, "trades": 22, "taker_buy_volume": 9747.0, "taker_buy_quote": 407.54202}, {"ts": 1773336300000, "open": 0.04174, "high": 0.04174, "low": 0.0417, "close": 0.0417, "volume": 5763.0, "quote_volume": 240.41258, "trades": 4, "taker_buy_volume": 3311.0, "taker_buy_quote": 138.0687}, {"ts": 1773336360000, "open": 0.0417, "high": 0.04174, "low": 0.0417, "close": 0.04174, "volume": 5382.0, "quote_volume": 224.45168, "trades": 5, "taker_buy_volume": 5382.0, "taker_buy_quote": 224.45168}, {"ts": 1773336420000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 0.04174, "high": 0.04176, "low": 0.04174, "close": 0.04176, "volume": 473.0, "quote_volume": 19.74808, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 19.74808}, {"ts": 1773336540000, "open": 0.04176, "high": 0.04176, "low": 0.04158, "close": 0.04158, "volume": 9881.0, "quote_volume": 411.57595, "trades": 14, "taker_buy_volume": 3467.0, "taker_buy_quote": 144.44404}, {"ts": 1773336600000, "open": 0.04161, "high": 0.04164, "low": 0.04158, "close": 0.04158, "volume": 9579.0, "quote_volume": 398.5079, "trades": 10, "taker_buy_volume": 2114.0, "taker_buy_quote": 87.99732}, {"ts": 1773336660000, "open": 0.04166, "high": 0.04169, "low": 0.04166, "close": 0.04169, "volume": 524.0, "quote_volume": 21.83797, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 21.83797}, {"ts": 1773336720000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 270.0, "quote_volume": 11.2536, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.2536}, {"ts": 1773336780000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 304.0, "quote_volume": 12.6616, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 12.6616}, {"ts": 1773336840000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 4384.0, "quote_volume": 182.24288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336900000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336960000, "open": 0.04158, "high": 0.04158, "low": 0.04151, "close": 0.04155, "volume": 8568.0, "quote_volume": 356.12476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337020000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337080000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337140000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337260000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337320000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337380000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337440000, "open": 0.0416, "high": 0.04182, "low": 0.0416, "close": 0.04165, "volume": 132973.0, "quote_volume": 5545.22719, "trades": 91, "taker_buy_volume": 90424.0, "taker_buy_quote": 3769.47097}, {"ts": 1773337500000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337560000, "open": 0.04157, "high": 0.04157, "low": 0.0415, "close": 0.04151, "volume": 4527.0, "quote_volume": 188.05824, "trades": 8, "taker_buy_volume": 1927.0, "taker_buy_quote": 79.98032}, {"ts": 1773337620000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337680000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337740000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337800000, "open": 0.04157, "high": 0.04158, "low": 0.04157, "close": 0.04158, "volume": 1079.0, "quote_volume": 44.86113, "trades": 2, "taker_buy_volume": 1079.0, "taker_buy_quote": 44.86113}, {"ts": 1773337860000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337920000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337980000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338040000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338100000, "open": 0.0415, "high": 0.0415, "low": 0.04141, "close": 0.04141, "volume": 2514.0, "quote_volume": 104.13372, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 13.363}, {"ts": 1773338160000, "open": 0.04143, "high": 0.04149, "low": 0.04143, "close": 0.04149, "volume": 14432.0, "quote_volume": 597.93545, "trades": 4, "taker_buy_volume": 12240.0, "taker_buy_quote": 507.12089}, {"ts": 1773338220000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338280000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338340000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338400000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338460000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338520000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338580000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338640000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338700000, "open": 0.04151, "high": 0.04153, "low": 0.04148, "close": 0.04148, "volume": 3214.0, "quote_volume": 133.43047, "trades": 5, "taker_buy_volume": 354.0, "taker_buy_quote": 14.70162}, {"ts": 1773338760000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338880000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338940000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339000000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 456.0, "quote_volume": 18.93768, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 18.93768}, {"ts": 1773339060000, "open": 0.04153, "high": 0.04158, "low": 0.04153, "close": 0.04158, "volume": 6700.0, "quote_volume": 278.38328, "trades": 4, "taker_buy_volume": 6700.0, "taker_buy_quote": 278.38328}, {"ts": 1773339120000, "open": 0.04154, "high": 0.04156, "low": 0.04154, "close": 0.04156, "volume": 558.0, "quote_volume": 23.1854, "trades": 4, "taker_buy_volume": 558.0, "taker_buy_quote": 23.1854}, {"ts": 1773339180000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 270.0, "quote_volume": 11.2239, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.2239}, {"ts": 1773339300000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 287.0, "quote_volume": 11.92772, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 11.92772}, {"ts": 1773339360000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339420000, "open": 0.04158, "high": 0.04159, "low": 0.04158, "close": 0.04158, "volume": 541.0, "quote_volume": 22.49553, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 22.49553}, {"ts": 1773339480000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339540000, "open": 0.04158, "high": 0.04159, "low": 0.04158, "close": 0.04159, "volume": 661.0, "quote_volume": 27.48541, "trades": 5, "taker_buy_volume": 539.0, "taker_buy_quote": 22.41265}, {"ts": 1773339600000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 220.0, "quote_volume": 9.1498, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.1498}, {"ts": 1773339660000, "open": 0.04148, "high": 0.04149, "low": 0.04146, "close": 0.04149, "volume": 4636.0, "quote_volume": 192.25996, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 10.45548}, {"ts": 1773339720000, "open": 0.04149, "high": 0.04155, "low": 0.04149, "close": 0.04155, "volume": 7983.0, "quote_volume": 331.45213, "trades": 7, "taker_buy_volume": 7983.0, "taker_buy_quote": 331.45213}, {"ts": 1773339780000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339840000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 286.0, "quote_volume": 11.90046, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.90046}, {"ts": 1773339900000, "open": 0.0416, "high": 0.04166, "low": 0.0416, "close": 0.04166, "volume": 7866.0, "quote_volume": 327.45603, "trades": 4, "taker_buy_volume": 7643.0, "taker_buy_quote": 318.16585}, {"ts": 1773339960000, "open": 0.04171, "high": 0.04178, "low": 0.04171, "close": 0.04172, "volume": 6287.0, "quote_volume": 262.3168, "trades": 6, "taker_buy_volume": 4986.0, "taker_buy_quote": 208.01884}, {"ts": 1773340020000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 470.0, "quote_volume": 19.6366, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 19.6366}, {"ts": 1773340080000, "open": 0.04179, "high": 0.04179, "low": 0.04172, "close": 0.04172, "volume": 756.0, "quote_volume": 31.55558, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 9.11022}, {"ts": 1773340140000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340200000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 586.0, "quote_volume": 24.50066, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 24.50066}, {"ts": 1773340260000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340320000, "open": 0.04182, "high": 0.04184, "low": 0.04177, "close": 0.04177, "volume": 1111.0, "quote_volume": 46.43693, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 20.999}, {"ts": 1773340380000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 318.0, "quote_volume": 13.29876, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 13.29876}, {"ts": 1773340440000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340500000, "open": 0.04181, "high": 0.04183, "low": 0.04181, "close": 0.04183, "volume": 603.0, "quote_volume": 25.21779, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 25.21779}, {"ts": 1773340560000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340620000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 301.0, "quote_volume": 12.58782, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.58782}, {"ts": 1773340680000, "open": 0.04183, "high": 0.04186, "low": 0.0418, "close": 0.0418, "volume": 712.0, "quote_volume": 29.78765, "trades": 4, "taker_buy_volume": 519.0, "taker_buy_quote": 21.72025}, {"ts": 1773340740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.04186, "high": 0.04186, "low": 0.04171, "close": 0.04172, "volume": 6787.0, "quote_volume": 283.32468, "trades": 11, "taker_buy_volume": 535.0, "taker_buy_quote": 22.39276}, {"ts": 1773340860000, "open": 0.04171, "high": 0.04173, "low": 0.04167, "close": 0.04167, "volume": 7814.0, "quote_volume": 325.73512, "trades": 6, "taker_buy_volume": 319.0, "taker_buy_quote": 13.31187}, {"ts": 1773340920000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340980000, "open": 0.04167, "high": 0.0417, "low": 0.04164, "close": 0.0417, "volume": 5804.0, "quote_volume": 241.7067, "trades": 5, "taker_buy_volume": 620.0, "taker_buy_quote": 25.84494}, {"ts": 1773341040000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341100000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 269.0, "quote_volume": 11.21192, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.21192}, {"ts": 1773341160000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 587.0, "quote_volume": 24.46616, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 24.46616}, {"ts": 1773341220000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341280000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 251.0, "quote_volume": 10.45917, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.45917}, {"ts": 1773341340000, "open": 0.04167, "high": 0.04167, "low": 0.04166, "close": 0.04166, "volume": 604.0, "quote_volume": 25.16549, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 25.16549}, {"ts": 1773341400000, "open": 0.04166, "high": 0.04174, "low": 0.04166, "close": 0.04172, "volume": 13548.0, "quote_volume": 564.95463, "trades": 14, "taker_buy_volume": 12542.0, "taker_buy_quote": 522.98431}, {"ts": 1773341460000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 535.0, "quote_volume": 22.35765, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 22.35765}, {"ts": 1773341520000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341580000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 267.0, "quote_volume": 11.15793, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.15793}, {"ts": 1773341640000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 285.0, "quote_volume": 11.913, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.913}, {"ts": 1773341700000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 284.0, "quote_volume": 11.86836, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 11.86836}, {"ts": 1773341760000, "open": 0.0418, "high": 0.0418, "low": 0.04175, "close": 0.04175, "volume": 5184.0, "quote_volume": 216.45705, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 20.9418}, {"ts": 1773341820000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341880000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 251.0, "quote_volume": 10.47172, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.47172}, {"ts": 1773341940000, "open": 0.04172, "high": 0.04176, "low": 0.04172, "close": 0.04176, "volume": 552.0, "quote_volume": 23.04144, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 23.04144}, {"ts": 1773342000000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342060000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 486.0, "quote_volume": 20.29536, "trades": 2, "taker_buy_volume": 486.0, "taker_buy_quote": 20.29536}, {"ts": 1773342120000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 284.0, "quote_volume": 11.857, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 11.857}, {"ts": 1773342180000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 154.0, "quote_volume": 6.4218, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.4218}, {"ts": 1773342240000, "open": 0.04173, "high": 0.04175, "low": 0.04173, "close": 0.04175, "volume": 570.0, "quote_volume": 23.79146, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 23.79146}, {"ts": 1773342300000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 239.0, "quote_volume": 9.9663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342360000, "open": 0.04169, "high": 0.0417, "low": 0.04169, "close": 0.0417, "volume": 569.0, "quote_volume": 23.72479, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 23.72479}, {"ts": 1773342420000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 126.0, "quote_volume": 5.2542, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 5.2542}, {"ts": 1773342480000, "open": 0.04168, "high": 0.04169, "low": 0.04168, "close": 0.04169, "volume": 486.0, "quote_volume": 20.25916, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 20.25916}, {"ts": 1773342540000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 252.0, "quote_volume": 10.5084, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.5084}, {"ts": 1773342600000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 503.0, "quote_volume": 20.96001, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 20.96001}, {"ts": 1773342720000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 234.0, "quote_volume": 9.75078, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 9.75078}, {"ts": 1773342780000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342840000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 570.0, "quote_volume": 23.7633, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 23.7633}, {"ts": 1773342900000, "open": 0.04169, "high": 0.0417, "low": 0.04167, "close": 0.04167, "volume": 1108.0, "quote_volume": 46.19336, "trades": 3, "taker_buy_volume": 873.0, "taker_buy_quote": 36.40091}, {"ts": 1773342960000, "open": 0.04169, "high": 0.04169, "low": 0.04165, "close": 0.04165, "volume": 5140.0, "quote_volume": 214.20488, "trades": 5, "taker_buy_volume": 408.0, "taker_buy_quote": 17.00952}, {"ts": 1773343020000, "open": 0.04172, "high": 0.04173, "low": 0.04172, "close": 0.04173, "volume": 554.0, "quote_volume": 23.11574, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 23.11574}, {"ts": 1773343080000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 335.0, "quote_volume": 13.9829, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 13.9829}, {"ts": 1773343140000, "open": 0.04174, "high": 0.04177, "low": 0.04174, "close": 0.04177, "volume": 4984.0, "quote_volume": 208.03921, "trades": 2, "taker_buy_volume": 4984.0, "taker_buy_quote": 208.03921}, {"ts": 1773343200000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 470.0, "quote_volume": 19.6366, "trades": 4, "taker_buy_volume": 470.0, "taker_buy_quote": 19.6366}, {"ts": 1773343260000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343320000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 268.0, "quote_volume": 11.19704, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.19704}, {"ts": 1773343380000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 302.0, "quote_volume": 12.61756, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.61756}, {"ts": 1773343440000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 717.0, "quote_volume": 29.94909, "trades": 2, "taker_buy_volume": 717.0, "taker_buy_quote": 29.94909}, {"ts": 1773343500000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 285.0, "quote_volume": 11.90445, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 11.90445}, {"ts": 1773343560000, "open": 0.04174, "high": 0.04178, "low": 0.04174, "close": 0.04178, "volume": 565.0, "quote_volume": 23.5945, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.9073}, {"ts": 1773343620000, "open": 0.0418, "high": 0.0418, "low": 0.04178, "close": 0.04178, "volume": 528.0, "quote_volume": 22.06554, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.913}, {"ts": 1773343680000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 269.0, "quote_volume": 11.24689, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.24689}, {"ts": 1773343740000, "open": 0.04181, "high": 0.04188, "low": 0.04181, "close": 0.04188, "volume": 4191.0, "quote_volume": 175.2855, "trades": 7, "taker_buy_volume": 4191.0, "taker_buy_quote": 175.2855}, {"ts": 1773343800000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 607.0, "quote_volume": 25.41509, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 25.41509}, {"ts": 1773343860000, "open": 0.04187, "high": 0.0419, "low": 0.04187, "close": 0.0419, "volume": 537.0, "quote_volume": 22.49274, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 22.49274}, {"ts": 1773343920000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 2427.0, "quote_volume": 101.6913, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 9.8465}, {"ts": 1773343980000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344040000, "open": 0.04187, "high": 0.04187, "low": 0.04181, "close": 0.04181, "volume": 15077.0, "quote_volume": 630.42329, "trades": 6, "taker_buy_volume": 168.0, "taker_buy_quote": 7.03416}, {"ts": 1773344100000, "open": 0.04181, "high": 0.04184, "low": 0.04177, "close": 0.04179, "volume": 11817.0, "quote_volume": 493.7798, "trades": 9, "taker_buy_volume": 5241.0, "taker_buy_quote": 218.96876}, {"ts": 1773344160000, "open": 0.0418, "high": 0.0418, "low": 0.04175, "close": 0.04175, "volume": 857.0, "quote_volume": 35.79235, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 10.5336}, {"ts": 1773344220000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 319.0, "quote_volume": 13.34058, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.34058}, {"ts": 1773344280000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 591.0, "quote_volume": 24.68607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344340000, "open": 0.04183, "high": 0.04185, "low": 0.0418, "close": 0.04185, "volume": 863.0, "quote_volume": 36.09609, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 23.22169}, {"ts": 1773344400000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344460000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 252.0, "quote_volume": 10.53612, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.53612}, {"ts": 1773344520000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344580000, "open": 0.04177, "high": 0.04178, "low": 0.04177, "close": 0.04178, "volume": 939.0, "quote_volume": 39.22824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344640000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344700000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 319.0, "quote_volume": 13.31825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344760000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 295.0, "quote_volume": 12.3192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344820000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344880000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344940000, "open": 0.04178, "high": 0.0418, "low": 0.04177, "close": 0.0418, "volume": 8300.0, "quote_volume": 346.8224, "trades": 9, "taker_buy_volume": 7394.0, "taker_buy_quote": 308.97878}, {"ts": 1773345000000, "open": 0.04177, "high": 0.04179, "low": 0.04177, "close": 0.04179, "volume": 790.0, "quote_volume": 33.00116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345060000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345120000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345180000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345240000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345300000, "open": 0.04177, "high": 0.04178, "low": 0.04176, "close": 0.04176, "volume": 1606.0, "quote_volume": 67.08615, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345360000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 300.0, "quote_volume": 12.54, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.54}, {"ts": 1773345420000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345480000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345540000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345600000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 1503.0, "quote_volume": 62.66007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345660000, "open": 0.04175, "high": 0.04175, "low": 0.0417, "close": 0.0417, "volume": 934.0, "quote_volume": 38.96215, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 11.98225}, {"ts": 1773345720000, "open": 0.04173, "high": 0.04173, "low": 0.04171, "close": 0.04171, "volume": 3459.0, "quote_volume": 144.28942, "trades": 5, "taker_buy_volume": 186.0, "taker_buy_quote": 7.76178}, {"ts": 1773345780000, "open": 0.0417, "high": 0.0417, "low": 0.04166, "close": 0.04169, "volume": 5446.0, "quote_volume": 226.96504, "trades": 5, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.69224}, {"ts": 1773345840000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345900000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 1096.0, "quote_volume": 45.80184, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.80184}, {"ts": 1773345960000, "open": 0.0417, "high": 0.04172, "low": 0.0417, "close": 0.04172, "volume": 4384.0, "quote_volume": 182.83472, "trades": 4, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.72512}, {"ts": 1773346020000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346080000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 1096.0, "quote_volume": 45.69224, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.69224}, {"ts": 1773346140000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1096.0, "quote_volume": 45.72512, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.72512}, {"ts": 1773346200000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 750.0, "quote_volume": 31.2825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346260000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 1096.0, "quote_volume": 45.69224, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.69224}, {"ts": 1773346320000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 1096.0, "quote_volume": 45.69224, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.69224}, {"ts": 1773346380000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 1196.0, "quote_volume": 49.82536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346440000, "open": 0.04162, "high": 0.04166, "low": 0.04162, "close": 0.04166, "volume": 1710.0, "quote_volume": 71.21404, "trades": 2, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.65936}, {"ts": 1773346500000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 548.0, "quote_volume": 22.82968, "trades": 1, "taker_buy_volume": 548.0, "taker_buy_quote": 22.82968}, {"ts": 1773346560000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 360.0, "quote_volume": 14.9976, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 14.9976}, {"ts": 1773346620000, "open": 0.04166, "high": 0.04167, "low": 0.04166, "close": 0.04166, "volume": 679.0, "quote_volume": 28.28766, "trades": 3, "taker_buy_volume": 679.0, "taker_buy_quote": 28.28766}, {"ts": 1773346680000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 876.0, "quote_volume": 36.45036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346740000, "open": 0.04161, "high": 0.04161, "low": 0.04158, "close": 0.04158, "volume": 8668.0, "quote_volume": 360.49202, "trades": 7, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.60456}, {"ts": 1773346800000, "open": 0.04162, "high": 0.04162, "low": 0.04161, "close": 0.04161, "volume": 1367.0, "quote_volume": 56.89183, "trades": 2, "taker_buy_volume": 1367.0, "taker_buy_quote": 56.89183}, {"ts": 1773346860000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346920000, "open": 0.04159, "high": 0.04163, "low": 0.04158, "close": 0.04163, "volume": 1508.0, "quote_volume": 62.72625, "trades": 3, "taker_buy_volume": 1349.0, "taker_buy_quote": 56.11503}, {"ts": 1773346980000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 1096.0, "quote_volume": 45.62648, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.62648}, {"ts": 1773347040000, "open": 0.04163, "high": 0.04164, "low": 0.04158, "close": 0.04164, "volume": 10724.0, "quote_volume": 446.40615, "trades": 15, "taker_buy_volume": 6103.0, "taker_buy_quote": 254.05089}, {"ts": 1773347100000, "open": 0.0417, "high": 0.04171, "low": 0.0417, "close": 0.04171, "volume": 240.0, "quote_volume": 10.00908, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 10.00908}, {"ts": 1773347160000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 864.0, "quote_volume": 36.0288, "trades": 3, "taker_buy_volume": 864.0, "taker_buy_quote": 36.0288}, {"ts": 1773347220000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347280000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 240.0, "quote_volume": 10.008, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 10.008}, {"ts": 1773347340000, "open": 0.04169, "high": 0.0417, "low": 0.04163, "close": 0.04163, "volume": 1077.0, "quote_volume": 44.85709, "trades": 5, "taker_buy_volume": 132.0, "taker_buy_quote": 5.50308}, {"ts": 1773347400000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 169.0, "quote_volume": 7.0304, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 7.0304}, {"ts": 1773347460000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 2381.0, "quote_volume": 99.0496, "trades": 2, "taker_buy_volume": 2381.0, "taker_buy_quote": 99.0496}, {"ts": 1773347520000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 2144.0, "quote_volume": 89.1904, "trades": 2, "taker_buy_volume": 2144.0, "taker_buy_quote": 89.1904}, {"ts": 1773347580000, "open": 0.04163, "high": 0.04165, "low": 0.04163, "close": 0.04165, "volume": 8730.0, "quote_volume": 363.5463, "trades": 3, "taker_buy_volume": 5820.0, "taker_buy_quote": 242.403}, {"ts": 1773347640000, "open": 0.0417, "high": 0.04172, "low": 0.0417, "close": 0.04172, "volume": 947.0, "quote_volume": 39.50081, "trades": 5, "taker_buy_volume": 947.0, "taker_buy_quote": 39.50081}, {"ts": 1773347700000, "open": 0.04172, "high": 0.04173, "low": 0.04172, "close": 0.04173, "volume": 240.0, "quote_volume": 10.01296, "trades": 2, "taker_buy_volume": 240.0, "taker_buy_quote": 10.01296}, {"ts": 1773347760000, "open": 0.04173, "high": 0.04173, "low": 0.04169, "close": 0.04169, "volume": 656.0, "quote_volume": 27.35672, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 8.42946}, {"ts": 1773347820000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1096.0, "quote_volume": 45.72512, "trades": 1, "taker_buy_volume": 1096.0, "taker_buy_quote": 45.72512}, {"ts": 1773347880000, "open": 0.04169, "high": 0.04173, "low": 0.04169, "close": 0.04169, "volume": 2942.0, "quote_volume": 122.68446, "trades": 3, "taker_buy_volume": 812.0, "taker_buy_quote": 33.88476}, {"ts": 1773347940000, "open": 0.04172, "high": 0.04172, "low": 0.04168, "close": 0.04169, "volume": 7617.0, "quote_volume": 317.54242, "trades": 3, "taker_buy_volume": 7617.0, "taker_buy_quote": 317.54242}, {"ts": 1773348000000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348060000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 286.0, "quote_volume": 11.9262, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.9262}, {"ts": 1773348120000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 1083.0, "quote_volume": 45.09612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348180000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348240000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 353.0, "quote_volume": 14.7201, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.7201}, {"ts": 1773348300000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 269.0, "quote_volume": 11.21192, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.21192}, {"ts": 1773348360000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 497.0, "quote_volume": 20.69508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348420000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 380.0, "quote_volume": 15.8194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348480000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 1812.0, "quote_volume": 75.43356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348540000, "open": 0.04163, "high": 0.04167, "low": 0.04155, "close": 0.04166, "volume": 74223.0, "quote_volume": 3086.12838, "trades": 21, "taker_buy_volume": 55691.0, "taker_buy_quote": 2315.60072}, {"ts": 1773348600000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348660000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348720000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348780000, "open": 0.04165, "high": 0.04165, "low": 0.04155, "close": 0.04155, "volume": 11528.0, "quote_volume": 479.10533, "trades": 5, "taker_buy_volume": 320.0, "taker_buy_quote": 13.328}, {"ts": 1773348840000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 253.0, "quote_volume": 10.51974, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.51974}, {"ts": 1773348900000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348960000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349020000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 236.0, "quote_volume": 9.81524, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 9.81524}, {"ts": 1773349080000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 608.0, "quote_volume": 25.28672, "trades": 2, "taker_buy_volume": 608.0, "taker_buy_quote": 25.28672}, {"ts": 1773349140000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 2192.0, "quote_volume": 91.05568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349260000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 923.0, "quote_volume": 38.36911, "trades": 2, "taker_buy_volume": 923.0, "taker_buy_quote": 38.36911}, {"ts": 1773349320000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349380000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 642.0, "quote_volume": 26.68152, "trades": 2, "taker_buy_volume": 642.0, "taker_buy_quote": 26.68152}, {"ts": 1773349440000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349500000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349560000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349620000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 407.0, "quote_volume": 16.91085, "trades": 1, "taker_buy_volume": 407.0, "taker_buy_quote": 16.91085}, {"ts": 1773349680000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349740000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 439.0, "quote_volume": 18.24045, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 18.24045}, {"ts": 1773349800000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349860000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 127.0, "quote_volume": 5.27304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349920000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349980000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 514.0, "quote_volume": 21.34128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350040000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350100000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 564.0, "quote_volume": 23.41728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350160000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 525.0, "quote_volume": 21.798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350220000, "open": 0.04157, "high": 0.0416, "low": 0.0415, "close": 0.04153, "volume": 36782.0, "quote_volume": 1528.09708, "trades": 32, "taker_buy_volume": 18459.0, "taker_buy_quote": 767.39777}, {"ts": 1773350280000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 676.0, "quote_volume": 28.09456, "trades": 2, "taker_buy_volume": 676.0, "taker_buy_quote": 28.09456}, {"ts": 1773350340000, "open": 0.04151, "high": 0.04157, "low": 0.0415, "close": 0.04157, "volume": 25444.0, "quote_volume": 1056.32889, "trades": 21, "taker_buy_volume": 5568.0, "taker_buy_quote": 231.25414}, {"ts": 1773350400000, "open": 0.04157, "high": 0.04163, "low": 0.04157, "close": 0.04163, "volume": 5861.0, "quote_volume": 243.66853, "trades": 9, "taker_buy_volume": 5861.0, "taker_buy_quote": 243.66853}, {"ts": 1773350460000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 271.0, "quote_volume": 11.28173, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.28173}, {"ts": 1773350520000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 198.0, "quote_volume": 8.24076, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.24076}, {"ts": 1773350580000, "open": 0.04163, "high": 0.04167, "low": 0.04163, "close": 0.04164, "volume": 590.0, "quote_volume": 24.56595, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 24.56595}, {"ts": 1773350640000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350700000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 2355.0, "quote_volume": 98.0622, "trades": 2, "taker_buy_volume": 2355.0, "taker_buy_quote": 98.0622}, {"ts": 1773350760000, "open": 0.04164, "high": 0.04166, "low": 0.04164, "close": 0.04164, "volume": 1553.0, "quote_volume": 64.67052, "trades": 3, "taker_buy_volume": 1553.0, "taker_buy_quote": 64.67052}, {"ts": 1773350820000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350880000, "open": 0.04163, "high": 0.04166, "low": 0.04163, "close": 0.04166, "volume": 641.0, "quote_volume": 26.694, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 26.694}, {"ts": 1773350940000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351000000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 573.0, "quote_volume": 23.87691, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 23.87691}, {"ts": 1773351060000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 474.0, "quote_volume": 19.75158, "trades": 2, "taker_buy_volume": 474.0, "taker_buy_quote": 19.75158}, {"ts": 1773351120000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351180000, "open": 0.04167, "high": 0.04168, "low": 0.04167, "close": 0.04168, "volume": 556.0, "quote_volume": 23.1717, "trades": 4, "taker_buy_volume": 556.0, "taker_buy_quote": 23.1717}, {"ts": 1773351240000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 253.0, "quote_volume": 10.54504, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.54504}, {"ts": 1773351300000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 369.0, "quote_volume": 15.37992, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 15.37992}, {"ts": 1773351360000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351420000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351540000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 185.0, "quote_volume": 7.70895, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 7.70895}, {"ts": 1773351600000, "open": 0.04161, "high": 0.04161, "low": 0.0416, "close": 0.0416, "volume": 1256.0, "quote_volume": 52.25342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351660000, "open": 0.04167, "high": 0.0417, "low": 0.04167, "close": 0.0417, "volume": 977.0, "quote_volume": 40.72528, "trades": 4, "taker_buy_volume": 977.0, "taker_buy_quote": 40.72528}, {"ts": 1773351720000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 287.0, "quote_volume": 11.96503, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 11.96503}, {"ts": 1773351780000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 132.0, "quote_volume": 5.50044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351840000, "open": 0.04171, "high": 0.04172, "low": 0.04161, "close": 0.0417, "volume": 10842.0, "quote_volume": 451.76424, "trades": 10, "taker_buy_volume": 5511.0, "taker_buy_quote": 229.90159}, {"ts": 1773351900000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 0.0417, "high": 0.04172, "low": 0.0417, "close": 0.04172, "volume": 640.0, "quote_volume": 26.70012, "trades": 3, "taker_buy_volume": 640.0, "taker_buy_quote": 26.70012}, {"ts": 1773352020000, "open": 0.04163, "high": 0.04163, "low": 0.0416, "close": 0.0416, "volume": 1186.0, "quote_volume": 49.35654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352080000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 472.0, "quote_volume": 19.68712, "trades": 3, "taker_buy_volume": 472.0, "taker_buy_quote": 19.68712}, {"ts": 1773352140000, "open": 0.04171, "high": 0.04172, "low": 0.04171, "close": 0.04172, "volume": 354.0, "quote_volume": 14.76661, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 14.76661}, {"ts": 1773352200000, "open": 0.04171, "high": 0.04173, "low": 0.04171, "close": 0.04173, "volume": 471.0, "quote_volume": 19.65219, "trades": 2, "taker_buy_volume": 471.0, "taker_buy_quote": 19.65219}, {"ts": 1773352260000, "open": 0.04173, "high": 0.04173, "low": 0.04168, "close": 0.04168, "volume": 1264.0, "quote_volume": 52.70222, "trades": 4, "taker_buy_volume": 1264.0, "taker_buy_quote": 52.70222}, {"ts": 1773352320000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 252.0, "quote_volume": 10.51344, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.51344}, {"ts": 1773352380000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 1132.0, "quote_volume": 47.28364, "trades": 1, "taker_buy_volume": 1132.0, "taker_buy_quote": 47.28364}, {"ts": 1773352440000, "open": 0.04179, "high": 0.04179, "low": 0.04178, "close": 0.04178, "volume": 606.0, "quote_volume": 25.32121, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 25.32121}, {"ts": 1773352500000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 286.0, "quote_volume": 11.94908, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.94908}, {"ts": 1773352560000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352620000, "open": 0.04178, "high": 0.04179, "low": 0.04178, "close": 0.04179, "volume": 879.0, "quote_volume": 36.72782, "trades": 4, "taker_buy_volume": 879.0, "taker_buy_quote": 36.72782}, {"ts": 1773352680000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352740000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 320.0, "quote_volume": 13.3728, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.3728}, {"ts": 1773352800000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 353.0, "quote_volume": 14.75187, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.75187}, {"ts": 1773352860000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352920000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352980000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353040000, "open": 0.04171, "high": 0.04171, "low": 0.04168, "close": 0.04168, "volume": 650.0, "quote_volume": 27.10487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.04169, "high": 0.04169, "low": 0.04167, "close": 0.04168, "volume": 13518.0, "quote_volume": 563.38848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353220000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353280000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353340000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353400000, "open": 0.04176, "high": 0.04179, "low": 0.04176, "close": 0.04179, "volume": 370.0, "quote_volume": 15.45414, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 15.45414}, {"ts": 1773353460000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 367.0, "quote_volume": 15.30757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353520000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353580000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353640000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353700000, "open": 0.04172, "high": 0.04175, "low": 0.04172, "close": 0.04175, "volume": 2043.0, "quote_volume": 85.24251, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.89875}, {"ts": 1773353760000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 286.0, "quote_volume": 11.9405, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 11.9405}, {"ts": 1773353820000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 269.0, "quote_volume": 11.21999, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.21999}, {"ts": 1773353880000, "open": 0.0417, "high": 0.0417, "low": 0.04169, "close": 0.04169, "volume": 623.0, "quote_volume": 25.97607, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 25.97607}, {"ts": 1773353940000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 15591.0, "quote_volume": 649.67697, "trades": 2, "taker_buy_volume": 15591.0, "taker_buy_quote": 649.67697}, {"ts": 1773354000000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 353.0, "quote_volume": 14.71657, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.71657}, {"ts": 1773354060000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 336.0, "quote_volume": 14.00784, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.00784}, {"ts": 1773354120000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 287.0, "quote_volume": 11.96503, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 11.96503}, {"ts": 1773354180000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 572.0, "quote_volume": 23.84668, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 23.84668}, {"ts": 1773354240000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354300000, "open": 0.04169, "high": 0.04178, "low": 0.04169, "close": 0.04178, "volume": 3278.0, "quote_volume": 136.71474, "trades": 4, "taker_buy_volume": 3278.0, "taker_buy_quote": 136.71474}, {"ts": 1773354360000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 353.0, "quote_volume": 14.74834, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.74834}, {"ts": 1773354420000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 391.0, "quote_volume": 16.32816, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 16.32816}, {"ts": 1773354480000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 345.0, "quote_volume": 14.4003, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 14.4003}, {"ts": 1773354540000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 322.0, "quote_volume": 13.43706, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 13.43706}, {"ts": 1773354600000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 359.0, "quote_volume": 14.98107, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 14.98107}, {"ts": 1773354660000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 300.0, "quote_volume": 12.522, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 12.522}, {"ts": 1773354720000, "open": 0.04174, "high": 0.04174, "low": 0.0417, "close": 0.0417, "volume": 547.0, "quote_volume": 22.82106, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 22.82106}, {"ts": 1773354780000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2732.0, "quote_volume": 113.9244, "trades": 1, "taker_buy_volume": 2732.0, "taker_buy_quote": 113.9244}, {"ts": 1773354840000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 245.0, "quote_volume": 10.2214, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.2214}, {"ts": 1773354900000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 179.0, "quote_volume": 7.4643, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.4643}, {"ts": 1773354960000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355020000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355080000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355200000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355260000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355380000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355440000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 302.0, "quote_volume": 12.59642, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.59642}, {"ts": 1773355500000, "open": 0.04169, "high": 0.04169, "low": 0.04167, "close": 0.04167, "volume": 555.0, "quote_volume": 23.13189, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 23.13189}, {"ts": 1773355560000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 491.0, "quote_volume": 20.43051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355620000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355740000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355800000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355860000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 185.0, "quote_volume": 7.7071, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 7.7071}, {"ts": 1773355920000, "open": 0.0416, "high": 0.04164, "low": 0.0416, "close": 0.04164, "volume": 792.0, "quote_volume": 32.95924, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.53364}, {"ts": 1773355980000, "open": 0.04164, "high": 0.04164, "low": 0.0416, "close": 0.0416, "volume": 1482.0, "quote_volume": 61.6646, "trades": 2, "taker_buy_volume": 335.0, "taker_buy_quote": 13.9494}, {"ts": 1773356040000, "open": 0.0416, "high": 0.04162, "low": 0.04158, "close": 0.04162, "volume": 967.0, "quote_volume": 40.22294, "trades": 4, "taker_buy_volume": 284.0, "taker_buy_quote": 11.82008}, {"ts": 1773356100000, "open": 0.04164, "high": 0.04179, "low": 0.04164, "close": 0.04171, "volume": 29532.0, "quote_volume": 1232.62882, "trades": 18, "taker_buy_volume": 29242.0, "taker_buy_quote": 1220.53292}, {"ts": 1773356160000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356220000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 605.0, "quote_volume": 25.2527, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 25.2527}, {"ts": 1773356280000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 589.0, "quote_volume": 24.55541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356340000, "open": 0.04169, "high": 0.04175, "low": 0.04169, "close": 0.04175, "volume": 2053.0, "quote_volume": 85.67173, "trades": 4, "taker_buy_volume": 1672.0, "taker_buy_quote": 69.78784}, {"ts": 1773356400000, "open": 0.0418, "high": 0.04181, "low": 0.0418, "close": 0.04181, "volume": 637.0, "quote_volume": 26.63001, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 26.63001}, {"ts": 1773356460000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356520000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 535.0, "quote_volume": 22.363, "trades": 2, "taker_buy_volume": 535.0, "taker_buy_quote": 22.363}, {"ts": 1773356580000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 270.0, "quote_volume": 11.2833, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.2833}, {"ts": 1773356640000, "open": 0.04179, "high": 0.04193, "low": 0.04179, "close": 0.04193, "volume": 39574.0, "quote_volume": 1655.30033, "trades": 14, "taker_buy_volume": 36744.0, "taker_buy_quote": 1536.74466}, {"ts": 1773356700000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 583.0, "quote_volume": 24.43353, "trades": 2, "taker_buy_volume": 583.0, "taker_buy_quote": 24.43353}, {"ts": 1773356760000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356820000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 703.0, "quote_volume": 29.46976, "trades": 3, "taker_buy_volume": 703.0, "taker_buy_quote": 29.46976}, {"ts": 1773356880000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356940000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357000000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357060000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357120000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357180000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357240000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357300000, "open": 0.04192, "high": 0.04192, "low": 0.04184, "close": 0.04184, "volume": 856.0, "quote_volume": 35.85136, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 19.03168}, {"ts": 1773357360000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 246.0, "quote_volume": 10.28772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357420000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357480000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357540000, "open": 0.04187, "high": 0.04187, "low": 0.04186, "close": 0.04187, "volume": 3824.0, "quote_volume": 160.0933, "trades": 7, "taker_buy_volume": 3824.0, "taker_buy_quote": 160.0933}, {"ts": 1773357600000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 199.0, "quote_volume": 8.3182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357660000, "open": 0.04183, "high": 0.0419, "low": 0.04183, "close": 0.04186, "volume": 2678.0, "quote_volume": 112.09384, "trades": 5, "taker_buy_volume": 1069.0, "taker_buy_quote": 44.78412}, {"ts": 1773357720000, "open": 0.0419, "high": 0.0419, "low": 0.04184, "close": 0.04184, "volume": 799.0, "quote_volume": 33.4514, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 14.8326}, {"ts": 1773357780000, "open": 0.04184, "high": 0.04184, "low": 0.04179, "close": 0.04179, "volume": 670.0, "quote_volume": 28.0155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357840000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 657.0, "quote_volume": 27.50202, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 27.50202}, {"ts": 1773357900000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 589.0, "quote_volume": 24.61431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773357960000, "open": 0.04179, "high": 0.04186, "low": 0.04179, "close": 0.04186, "volume": 545.0, "quote_volume": 22.79459, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.38592}, {"ts": 1773358020000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 259.0, "quote_volume": 10.82102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358080000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 663.0, "quote_volume": 27.70014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 337.0, "quote_volume": 14.10008, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 14.10008}, {"ts": 1773358200000, "open": 0.04182, "high": 0.04182, "low": 0.04178, "close": 0.04178, "volume": 3121.0, "quote_volume": 130.41402, "trades": 4, "taker_buy_volume": 1979.0, "taker_buy_quote": 82.70126}, {"ts": 1773358260000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 605.0, "quote_volume": 25.2406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358320000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 666.0, "quote_volume": 27.8388, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 27.8388}, {"ts": 1773358380000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 597.0, "quote_volume": 24.92475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358440000, "open": 0.04175, "high": 0.0418, "low": 0.04175, "close": 0.0418, "volume": 510.0, "quote_volume": 21.3049, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 10.3664}, {"ts": 1773358500000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 620.0, "quote_volume": 25.916, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 25.916}, {"ts": 1773358560000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 574.0, "quote_volume": 23.97024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358620000, "open": 0.04176, "high": 0.04181, "low": 0.04176, "close": 0.04181, "volume": 581.0, "quote_volume": 24.27407, "trades": 3, "taker_buy_volume": 275.0, "taker_buy_quote": 11.49551}, {"ts": 1773358680000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 663.0, "quote_volume": 27.70677, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 27.70677}, {"ts": 1773358740000, "open": 0.04176, "high": 0.04182, "low": 0.04176, "close": 0.04178, "volume": 2302.0, "quote_volume": 96.2388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358800000, "open": 0.04177, "high": 0.04188, "low": 0.04177, "close": 0.04188, "volume": 634.0, "quote_volume": 26.51606, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 12.89904}, {"ts": 1773358860000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 554.0, "quote_volume": 23.19044, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 23.19044}, {"ts": 1773358920000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 636.0, "quote_volume": 26.5848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358980000, "open": 0.04186, "high": 0.04188, "low": 0.04186, "close": 0.04188, "volume": 630.0, "quote_volume": 26.37806, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 26.37806}, {"ts": 1773359040000, "open": 0.04188, "high": 0.04188, "low": 0.04182, "close": 0.04184, "volume": 897.0, "quote_volume": 37.53522, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 12.22896}, {"ts": 1773359100000, "open": 0.04184, "high": 0.04188, "low": 0.04184, "close": 0.04188, "volume": 566.0, "quote_volume": 23.6916, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 10.63752}, {"ts": 1773359160000, "open": 0.04188, "high": 0.04192, "low": 0.04188, "close": 0.04192, "volume": 647.0, "quote_volume": 27.0986, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 27.0986}, {"ts": 1773359220000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 619.0, "quote_volume": 25.8742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359280000, "open": 0.04181, "high": 0.04186, "low": 0.04181, "close": 0.04186, "volume": 556.0, "quote_volume": 23.26021, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 11.59522}, {"ts": 1773359340000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 553.0, "quote_volume": 23.14858, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 23.14858}, {"ts": 1773359400000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 596.0, "quote_volume": 24.93068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359460000, "open": 0.04183, "high": 0.04188, "low": 0.04183, "close": 0.04188, "volume": 720.0, "quote_volume": 30.1357, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 15.16056}, {"ts": 1773359520000, "open": 0.04186, "high": 0.04186, "low": 0.04181, "close": 0.04181, "volume": 1231.0, "quote_volume": 51.48491, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 14.06496}, {"ts": 1773359580000, "open": 0.04181, "high": 0.04187, "low": 0.04181, "close": 0.04183, "volume": 5482.0, "quote_volume": 229.4658, "trades": 6, "taker_buy_volume": 4888.0, "taker_buy_quote": 204.62504}, {"ts": 1773359640000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 690.0, "quote_volume": 28.9041, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 28.9041}, {"ts": 1773359700000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 638.0, "quote_volume": 26.68116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359760000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 645.0, "quote_volume": 27.01905, "trades": 2, "taker_buy_volume": 645.0, "taker_buy_quote": 27.01905}, {"ts": 1773359820000, "open": 0.0418, "high": 0.04181, "low": 0.0418, "close": 0.04181, "volume": 715.0, "quote_volume": 29.89064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359940000, "open": 0.0418, "high": 0.0418, "low": 0.04179, "close": 0.04179, "volume": 360.0, "quote_volume": 15.04592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360000000, "open": 0.04181, "high": 0.04181, "low": 0.0418, "close": 0.0418, "volume": 525.0, "quote_volume": 21.94855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360060000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360120000, "open": 0.04172, "high": 0.04178, "low": 0.04172, "close": 0.04178, "volume": 3286.0, "quote_volume": 137.24948, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.44924}, {"ts": 1773360180000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360240000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 312.0, "quote_volume": 13.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360300000, "open": 0.04174, "high": 0.04176, "low": 0.04174, "close": 0.04176, "volume": 681.0, "quote_volume": 28.43242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360360000, "open": 0.04179, "high": 0.04179, "low": 0.04177, "close": 0.04177, "volume": 6800.0, "quote_volume": 284.09677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360420000, "open": 0.04175, "high": 0.04175, "low": 0.04174, "close": 0.04175, "volume": 3587.0, "quote_volume": 149.7464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360480000, "open": 0.04174, "high": 0.04174, "low": 0.04168, "close": 0.04168, "volume": 35815.0, "quote_volume": 1493.37569, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360540000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 203.0, "quote_volume": 8.46713, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.46713}, {"ts": 1773360600000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 1758.0, "quote_volume": 73.32618, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.32618}, {"ts": 1773360660000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 272.0, "quote_volume": 11.34784, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.34784}, {"ts": 1773360720000, "open": 0.04168, "high": 0.04174, "low": 0.04168, "close": 0.04174, "volume": 2756.0, "quote_volume": 114.878, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 41.60456}, {"ts": 1773360780000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360840000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360900000, "open": 0.04189, "high": 0.04189, "low": 0.04186, "close": 0.04186, "volume": 1688.0, "quote_volume": 70.69337, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360960000, "open": 0.04189, "high": 0.04195, "low": 0.04189, "close": 0.04194, "volume": 2520.0, "quote_volume": 105.69296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361020000, "open": 0.042, "high": 0.04201, "low": 0.042, "close": 0.042, "volume": 2201.0, "quote_volume": 92.45199, "trades": 4, "taker_buy_volume": 1425.0, "taker_buy_quote": 59.85999}, {"ts": 1773361080000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361140000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361260000, "open": 0.04203, "high": 0.04208, "low": 0.04202, "close": 0.04205, "volume": 15972.0, "quote_volume": 671.6549, "trades": 25, "taker_buy_volume": 2822.0, "taker_buy_quote": 118.6687}, {"ts": 1773361320000, "open": 0.04213, "high": 0.04213, "low": 0.04212, "close": 0.04213, "volume": 1446.0, "quote_volume": 60.91771, "trades": 3, "taker_buy_volume": 1446.0, "taker_buy_quote": 60.91771}, {"ts": 1773361380000, "open": 0.04213, "high": 0.04216, "low": 0.04213, "close": 0.04215, "volume": 2817.0, "quote_volume": 118.75276, "trades": 4, "taker_buy_volume": 2452.0, "taker_buy_quote": 103.36564}, {"ts": 1773361440000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 7282.0, "quote_volume": 306.42656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361500000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 205.0, "quote_volume": 8.62025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361560000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361620000, "open": 0.04205, "high": 0.04205, "low": 0.04201, "close": 0.04201, "volume": 2133.0, "quote_volume": 89.64714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361680000, "open": 0.042, "high": 0.042, "low": 0.04199, "close": 0.04199, "volume": 6290.0, "quote_volume": 264.12719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 436.0, "quote_volume": 18.312, "trades": 1, "taker_buy_volume": 436.0, "taker_buy_quote": 18.312}, {"ts": 1773361800000, "open": 0.04202, "high": 0.04205, "low": 0.04202, "close": 0.04205, "volume": 356.0, "quote_volume": 14.96413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361860000, "open": 0.04214, "high": 0.04214, "low": 0.04208, "close": 0.04208, "volume": 4296.0, "quote_volume": 180.96357, "trades": 8, "taker_buy_volume": 1758.0, "taker_buy_quote": 74.08212}, {"ts": 1773361920000, "open": 0.0421, "high": 0.04211, "low": 0.0421, "close": 0.04211, "volume": 1530.0, "quote_volume": 64.41747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361980000, "open": 0.04215, "high": 0.04216, "low": 0.04215, "close": 0.04216, "volume": 2209.0, "quote_volume": 93.12905, "trades": 3, "taker_buy_volume": 239.0, "taker_buy_quote": 10.07385}, {"ts": 1773362040000, "open": 0.04217, "high": 0.04217, "low": 0.04216, "close": 0.04216, "volume": 3951.0, "quote_volume": 166.59392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362100000, "open": 0.04218, "high": 0.04218, "low": 0.04216, "close": 0.04216, "volume": 11236.0, "quote_volume": 473.80572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362160000, "open": 0.04216, "high": 0.04216, "low": 0.0421, "close": 0.0421, "volume": 20001.0, "quote_volume": 842.14068, "trades": 5, "taker_buy_volume": 16175.0, "taker_buy_quote": 680.9675}, {"ts": 1773362220000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 323.0, "quote_volume": 13.59507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362280000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 157.0, "quote_volume": 6.60342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362340000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362400000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362460000, "open": 0.04207, "high": 0.04207, "low": 0.04202, "close": 0.04202, "volume": 1997.0, "quote_volume": 83.95972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362520000, "open": 0.04201, "high": 0.04201, "low": 0.04198, "close": 0.04198, "volume": 3579.0, "quote_volume": 150.33987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362580000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 329.0, "quote_volume": 13.81142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362640000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362700000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 4537.0, "quote_volume": 190.32715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362760000, "open": 0.04192, "high": 0.04192, "low": 0.04184, "close": 0.04184, "volume": 9865.0, "quote_volume": 412.9418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362820000, "open": 0.04184, "high": 0.04185, "low": 0.04184, "close": 0.04185, "volume": 1169.0, "quote_volume": 48.91754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362880000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 509.0, "quote_volume": 21.29656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362940000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 365.0, "quote_volume": 15.26795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363000000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 988.0, "quote_volume": 41.2984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363060000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 378.0, "quote_volume": 15.8004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363120000, "open": 0.0418, "high": 0.0418, "low": 0.04176, "close": 0.04176, "volume": 1279.0, "quote_volume": 53.45596, "trades": 2, "taker_buy_volume": 1123.0, "taker_buy_quote": 46.9414}, {"ts": 1773363180000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363240000, "open": 0.0418, "high": 0.0418, "low": 0.04171, "close": 0.04171, "volume": 39800.0, "quote_volume": 1661.53328, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363300000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 562.0, "quote_volume": 23.42978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363360000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363420000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 541.0, "quote_volume": 22.55429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363480000, "open": 0.04171, "high": 0.04171, "low": 0.04169, "close": 0.04169, "volume": 4730.0, "quote_volume": 197.25435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363540000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 657.0, "quote_volume": 27.40347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363600000, "open": 0.04178, "high": 0.04178, "low": 0.04175, "close": 0.04178, "volume": 3707.0, "quote_volume": 154.86307, "trades": 5, "taker_buy_volume": 3194.0, "taker_buy_quote": 133.44532}, {"ts": 1773363660000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363720000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 466.0, "quote_volume": 19.46016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363780000, "open": 0.0418, "high": 0.0418, "low": 0.04174, "close": 0.04174, "volume": 7596.0, "quote_volume": 317.15287, "trades": 6, "taker_buy_volume": 204.0, "taker_buy_quote": 8.5272}, {"ts": 1773363840000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "open": 0.04173, "high": 0.04174, "low": 0.0417, "close": 0.04174, "volume": 7065.0, "quote_volume": 294.68489, "trades": 7, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.32618}, {"ts": 1773363960000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364020000, "open": 0.04179, "high": 0.0418, "low": 0.04175, "close": 0.04177, "volume": 5908.0, "quote_volume": 246.9056, "trades": 6, "taker_buy_volume": 5022.0, "taker_buy_quote": 209.90202}, {"ts": 1773364080000, "open": 0.04183, "high": 0.04184, "low": 0.04183, "close": 0.04184, "volume": 434.0, "quote_volume": 18.15704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364140000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 244.0, "quote_volume": 10.20408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364200000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364260000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364320000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1571.0, "quote_volume": 65.6678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364380000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 496.0, "quote_volume": 20.7328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364440000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.04182, "high": 0.04182, "low": 0.0418, "close": 0.0418, "volume": 1016.0, "quote_volume": 42.48441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364620000, "open": 0.04182, "high": 0.04182, "low": 0.04181, "close": 0.04181, "volume": 5545.0, "quote_volume": 231.87741, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364680000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 377.0, "quote_volume": 15.77745, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 15.77745}, {"ts": 1773364740000, "open": 0.04185, "high": 0.04185, "low": 0.04178, "close": 0.0418, "volume": 5913.0, "quote_volume": 247.14309, "trades": 13, "taker_buy_volume": 650.0, "taker_buy_quote": 27.2025}, {"ts": 1773364800000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 5353.0, "quote_volume": 223.70187, "trades": 8, "taker_buy_volume": 1415.0, "taker_buy_quote": 59.13285}, {"ts": 1773364860000, "open": 0.04182, "high": 0.04185, "low": 0.04182, "close": 0.04185, "volume": 1356.0, "quote_volume": 56.72379, "trades": 5, "taker_buy_volume": 343.0, "taker_buy_quote": 14.35455}, {"ts": 1773364920000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 376.0, "quote_volume": 15.7356, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 15.7356}, {"ts": 1773364980000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365040000, "open": 0.04181, "high": 0.04182, "low": 0.04179, "close": 0.04182, "volume": 1094.0, "quote_volume": 45.7359, "trades": 4, "taker_buy_volume": 816.0, "taker_buy_quote": 34.11828}, {"ts": 1773365100000, "open": 0.04179, "high": 0.04179, "low": 0.04178, "close": 0.04178, "volume": 2746.0, "quote_volume": 114.73031, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 10.15497}, {"ts": 1773365160000, "open": 0.04181, "high": 0.04181, "low": 0.04178, "close": 0.04181, "volume": 1939.0, "quote_volume": 81.05933, "trades": 3, "taker_buy_volume": 1597.0, "taker_buy_quote": 66.77057}, {"ts": 1773365220000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 342.0, "quote_volume": 14.30586, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.30586}, {"ts": 1773365280000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 635.0, "quote_volume": 26.5303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365340000, "open": 0.04182, "high": 0.04182, "low": 0.04177, "close": 0.04179, "volume": 13198.0, "quote_volume": 551.30654, "trades": 6, "taker_buy_volume": 633.0, "taker_buy_quote": 26.46384}, {"ts": 1773365400000, "open": 0.04176, "high": 0.0418, "low": 0.04176, "close": 0.0418, "volume": 5223.0, "quote_volume": 218.29012, "trades": 5, "taker_buy_volume": 4812.0, "taker_buy_quote": 201.12676}, {"ts": 1773365460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 360.0, "quote_volume": 15.048, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 15.048}, {"ts": 1773365520000, "open": 0.04179, "high": 0.04179, "low": 0.04178, "close": 0.04178, "volume": 517.0, "quote_volume": 21.60368, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.29218}, {"ts": 1773365580000, "open": 0.04176, "high": 0.04182, "low": 0.04176, "close": 0.04182, "volume": 1216.0, "quote_volume": 50.79827, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 11.45868}, {"ts": 1773365640000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 530.0, "quote_volume": 22.1646, "trades": 2, "taker_buy_volume": 530.0, "taker_buy_quote": 22.1646}, {"ts": 1773365700000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 424.0, "quote_volume": 17.71472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365760000, "open": 0.04175, "high": 0.04177, "low": 0.04175, "close": 0.04177, "volume": 678.0, "quote_volume": 28.31334, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.28534}, {"ts": 1773365820000, "open": 0.04175, "high": 0.04177, "low": 0.04171, "close": 0.04177, "volume": 698.0, "quote_volume": 29.13992, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 22.13264}, {"ts": 1773365880000, "open": 0.04168, "high": 0.04169, "low": 0.04168, "close": 0.04168, "volume": 7766.0, "quote_volume": 323.7069, "trades": 5, "taker_buy_volume": 2002.0, "taker_buy_quote": 83.46338}, {"ts": 1773365940000, "open": 0.04167, "high": 0.04175, "low": 0.04167, "close": 0.04175, "volume": 1234.0, "quote_volume": 51.45348, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.2785}, {"ts": 1773366000000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 2127.0, "quote_volume": 88.80225, "trades": 3, "taker_buy_volume": 551.0, "taker_buy_quote": 23.00425}, {"ts": 1773366060000, "open": 0.04177, "high": 0.04178, "low": 0.04177, "close": 0.04178, "volume": 519.0, "quote_volume": 21.68012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366120000, "open": 0.04181, "high": 0.04187, "low": 0.04181, "close": 0.04187, "volume": 737.0, "quote_volume": 30.83591, "trades": 3, "taker_buy_volume": 564.0, "taker_buy_quote": 23.59932}, {"ts": 1773366180000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 325.0, "quote_volume": 13.60775, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.60775}, {"ts": 1773366240000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366300000, "open": 0.04192, "high": 0.04192, "low": 0.04187, "close": 0.0419, "volume": 665.0, "quote_volume": 27.86493, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 22.21248}, {"ts": 1773366360000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 359.0, "quote_volume": 15.05646, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.05646}, {"ts": 1773366420000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 996.0, "quote_volume": 41.72244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366480000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 666.0, "quote_volume": 27.9054, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 27.9054}, {"ts": 1773366540000, "open": 0.04187, "high": 0.04188, "low": 0.04187, "close": 0.04188, "volume": 986.0, "quote_volume": 41.28906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 0.04187, "high": 0.0419, "low": 0.04187, "close": 0.0419, "volume": 815.0, "quote_volume": 34.1377, "trades": 3, "taker_buy_volume": 455.0, "taker_buy_quote": 19.0645}, {"ts": 1773366660000, "open": 0.0419, "high": 0.04191, "low": 0.0419, "close": 0.04191, "volume": 683.0, "quote_volume": 28.61816, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 28.61816}, {"ts": 1773366720000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 635.0, "quote_volume": 26.5938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366780000, "open": 0.04188, "high": 0.0419, "low": 0.04188, "close": 0.0419, "volume": 475.0, "quote_volume": 19.8995, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.6175}, {"ts": 1773366840000, "open": 0.0419, "high": 0.04194, "low": 0.0419, "close": 0.04194, "volume": 581.0, "quote_volume": 24.35486, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 24.35486}, {"ts": 1773366900000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 137.0, "quote_volume": 5.74167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366960000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 1702.0, "quote_volume": 71.33082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367020000, "open": 0.04191, "high": 0.04191, "low": 0.0419, "close": 0.0419, "volume": 427.0, "quote_volume": 17.89397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367080000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367140000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367200000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 375.0, "quote_volume": 15.70875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367260000, "open": 0.04191, "high": 0.04191, "low": 0.04183, "close": 0.04183, "volume": 2371.0, "quote_volume": 99.23221, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 27.91206}, {"ts": 1773367320000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 545.0, "quote_volume": 22.80825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367380000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 393.0, "quote_volume": 16.46277, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 16.46277}, {"ts": 1773367440000, "open": 0.04189, "high": 0.04189, "low": 0.04185, "close": 0.04186, "volume": 2425.0, "quote_volume": 101.51766, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 15.03851}, {"ts": 1773367500000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367560000, "open": 0.04189, "high": 0.04189, "low": 0.04186, "close": 0.04186, "volume": 1663.0, "quote_volume": 69.63367, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 28.61087}, {"ts": 1773367620000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 431.0, "quote_volume": 18.04166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367680000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 290.0, "quote_volume": 12.1481, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 12.1481}, {"ts": 1773367740000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 683.0, "quote_volume": 28.61087, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 28.61087}, {"ts": 1773367800000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 528.0, "quote_volume": 22.10208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367860000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367920000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367980000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368040000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368100000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368160000, "open": 0.04187, "high": 0.04187, "low": 0.04184, "close": 0.04184, "volume": 902.0, "quote_volume": 37.75096, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 15.74312}, {"ts": 1773368220000, "open": 0.04185, "high": 0.04185, "low": 0.04179, "close": 0.04179, "volume": 772.0, "quote_volume": 32.28342, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 15.02415}, {"ts": 1773368280000, "open": 0.0418, "high": 0.04182, "low": 0.0418, "close": 0.04182, "volume": 3325.0, "quote_volume": 138.9915, "trades": 2, "taker_buy_volume": 3325.0, "taker_buy_quote": 138.9915}, {"ts": 1773368340000, "open": 0.0418, "high": 0.0418, "low": 0.04178, "close": 0.04178, "volume": 599.0, "quote_volume": 25.03204, "trades": 4, "taker_buy_volume": 599.0, "taker_buy_quote": 25.03204}, {"ts": 1773368400000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 185.0, "quote_volume": 7.7219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368460000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368520000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368580000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368640000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368700000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 603.0, "quote_volume": 25.17525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368760000, "open": 0.04175, "high": 0.04179, "low": 0.04175, "close": 0.04179, "volume": 857.0, "quote_volume": 35.79275, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 13.58175}, {"ts": 1773368820000, "open": 0.04179, "high": 0.04179, "low": 0.04176, "close": 0.04176, "volume": 839.0, "quote_volume": 35.04843, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 16.42347}, {"ts": 1773368880000, "open": 0.04176, "high": 0.04179, "low": 0.04176, "close": 0.04179, "volume": 738.0, "quote_volume": 30.83016, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 15.71304}, {"ts": 1773368940000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 359.0, "quote_volume": 15.00261, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.00261}, {"ts": 1773369000000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 596.0, "quote_volume": 24.88896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369060000, "open": 0.04179, "high": 0.04179, "low": 0.04178, "close": 0.04178, "volume": 667.0, "quote_volume": 27.87017, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 27.87017}, {"ts": 1773369120000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 616.0, "quote_volume": 25.72416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369180000, "open": 0.04174, "high": 0.04175, "low": 0.04174, "close": 0.04175, "volume": 650.0, "quote_volume": 27.1339, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 27.1339}, {"ts": 1773369240000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 492.0, "quote_volume": 20.5164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369300000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 579.0, "quote_volume": 24.15009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369360000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 277.0, "quote_volume": 11.55644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369420000, "open": 0.04171, "high": 0.04171, "low": 0.04169, "close": 0.04169, "volume": 491.0, "quote_volume": 20.47287, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.04953}, {"ts": 1773369480000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369540000, "open": 0.04168, "high": 0.04171, "low": 0.04168, "close": 0.04171, "volume": 4829.0, "quote_volume": 201.31972, "trades": 5, "taker_buy_volume": 4829.0, "taker_buy_quote": 201.31972}, {"ts": 1773369600000, "open": 0.04169, "high": 0.04169, "low": 0.04166, "close": 0.04166, "volume": 342.0, "quote_volume": 14.25366, "trades": 2, "taker_buy_volume": 198.0, "taker_buy_quote": 8.25462}, {"ts": 1773369660000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 559.0, "quote_volume": 23.29912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369720000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369780000, "open": 0.04167, "high": 0.04167, "low": 0.04166, "close": 0.04166, "volume": 440.0, "quote_volume": 18.33216, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 18.33216}, {"ts": 1773369840000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369900000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369960000, "open": 0.04168, "high": 0.04168, "low": 0.04166, "close": 0.04166, "volume": 3220.0, "quote_volume": 134.16394, "trades": 10, "taker_buy_volume": 2924.0, "taker_buy_quote": 121.82962}, {"ts": 1773370020000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370080000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370140000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370200000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370260000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370320000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370380000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1137.0, "quote_volume": 47.43564, "trades": 1, "taker_buy_volume": 1137.0, "taker_buy_quote": 47.43564}, {"ts": 1773370440000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 242.0, "quote_volume": 10.10108, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 10.10108}, {"ts": 1773370500000, "open": 0.04177, "high": 0.0418, "low": 0.04177, "close": 0.0418, "volume": 5172.0, "quote_volume": 216.11377, "trades": 5, "taker_buy_volume": 5172.0, "taker_buy_quote": 216.11377}, {"ts": 1773370560000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 1276.0, "quote_volume": 53.29852, "trades": 8, "taker_buy_volume": 1276.0, "taker_buy_quote": 53.29852}, {"ts": 1773370620000, "open": 0.0418, "high": 0.0418, "low": 0.04179, "close": 0.04179, "volume": 3462.0, "quote_volume": 144.69456, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.4844}, {"ts": 1773370680000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 0.04177, "high": 0.04179, "low": 0.04177, "close": 0.04179, "volume": 792.0, "quote_volume": 33.0924, "trades": 4, "taker_buy_volume": 792.0, "taker_buy_quote": 33.0924}, {"ts": 1773370860000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 919.0, "quote_volume": 38.37744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370920000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370980000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371040000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371100000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371160000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371220000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 148.0, "quote_volume": 6.18788, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.18788}, {"ts": 1773371280000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371340000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371400000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 802.0, "quote_volume": 33.5236, "trades": 1, "taker_buy_volume": 802.0, "taker_buy_quote": 33.5236}, {"ts": 1773371520000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371580000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371640000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371700000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 582.0, "quote_volume": 24.3276, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 24.3276}, {"ts": 1773371760000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371880000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371940000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372000000, "open": 0.04182, "high": 0.04183, "low": 0.04182, "close": 0.04183, "volume": 1376.0, "quote_volume": 57.54612, "trades": 2, "taker_buy_volume": 1376.0, "taker_buy_quote": 57.54612}, {"ts": 1773372060000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 380.0, "quote_volume": 15.8954, "trades": 1, "taker_buy_volume": 380.0, "taker_buy_quote": 15.8954}, {"ts": 1773372120000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372180000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372240000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372300000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372360000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372420000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372480000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372540000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372660000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372720000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372780000, "open": 0.04181, "high": 0.04182, "low": 0.04181, "close": 0.04182, "volume": 1383.0, "quote_volume": 57.83424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372840000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372900000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373020000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373080000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 144.0, "quote_volume": 6.02496, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 6.02496}, {"ts": 1773373140000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 180.0, "quote_volume": 7.5294, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.5294}, {"ts": 1773373260000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373320000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373380000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373440000, "open": 0.04183, "high": 0.04184, "low": 0.04183, "close": 0.04184, "volume": 950.0, "quote_volume": 39.7441, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 39.7441}, {"ts": 1773373500000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373560000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373620000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373680000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 169.0, "quote_volume": 7.07434, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 7.07434}, {"ts": 1773373740000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373800000, "open": 0.04185, "high": 0.0419, "low": 0.04185, "close": 0.0419, "volume": 7513.0, "quote_volume": 314.69075, "trades": 5, "taker_buy_volume": 1466.0, "taker_buy_quote": 61.36434}, {"ts": 1773373860000, "open": 0.04191, "high": 0.04191, "low": 0.0419, "close": 0.0419, "volume": 2200.0, "quote_volume": 92.185, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 20.955}, {"ts": 1773373920000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373980000, "open": 0.04193, "high": 0.04206, "low": 0.04193, "close": 0.04206, "volume": 30427.0, "quote_volume": 1276.85769, "trades": 16, "taker_buy_volume": 30427.0, "taker_buy_quote": 1276.85769}, {"ts": 1773374040000, "open": 0.04193, "high": 0.04199, "low": 0.04193, "close": 0.04199, "volume": 32001.0, "quote_volume": 1343.65877, "trades": 19, "taker_buy_volume": 1654.0, "taker_buy_quote": 69.42784}, {"ts": 1773374100000, "open": 0.042, "high": 0.04201, "low": 0.042, "close": 0.042, "volume": 4752.0, "quote_volume": 199.59517, "trades": 4, "taker_buy_volume": 1344.0, "taker_buy_quote": 56.45917}, {"ts": 1773374160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374220000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374340000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374640000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374760000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 142.0, "quote_volume": 5.96116, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 5.96116}, {"ts": 1773374820000, "open": 0.04198, "high": 0.04202, "low": 0.04189, "close": 0.04189, "volume": 13234.0, "quote_volume": 555.52222, "trades": 10, "taker_buy_volume": 9523.0, "taker_buy_quote": 399.95899}, {"ts": 1773374880000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 132.0, "quote_volume": 5.54268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375000000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375060000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375120000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375180000, "open": 0.04198, "high": 0.042, "low": 0.04198, "close": 0.042, "volume": 2901.0, "quote_volume": 121.803, "trades": 3, "taker_buy_volume": 2901.0, "taker_buy_quote": 121.803}, {"ts": 1773375240000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375300000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375360000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375540000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375600000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375660000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.04191, "high": 0.04194, "low": 0.04191, "close": 0.04194, "volume": 5600.0, "quote_volume": 234.77464, "trades": 4, "taker_buy_volume": 5600.0, "taker_buy_quote": 234.77464}, {"ts": 1773375780000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375900000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375960000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376020000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376140000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376200000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 403.0, "quote_volume": 16.85749, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 16.85749}, {"ts": 1773376260000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376320000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376440000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376500000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376560000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376620000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376680000, "open": 0.04183, "high": 0.04189, "low": 0.04183, "close": 0.04189, "volume": 3853.0, "quote_volume": 161.26474, "trades": 11, "taker_buy_volume": 3853.0, "taker_buy_quote": 161.26474}, {"ts": 1773376740000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 4525.0, "quote_volume": 189.4165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376800000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 292.0, "quote_volume": 12.22896, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 12.22896}, {"ts": 1773376860000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376920000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377040000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377100000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 207.0, "quote_volume": 8.66916, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.66916}, {"ts": 1773377160000, "open": 0.04186, "high": 0.04189, "low": 0.04185, "close": 0.04189, "volume": 3721.0, "quote_volume": 155.79825, "trades": 4, "taker_buy_volume": 1860.0, "taker_buy_quote": 77.89782}, {"ts": 1773377220000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377280000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 156.0, "quote_volume": 6.53016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377400000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377460000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377520000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 1423.0, "quote_volume": 59.55255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377580000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 148.0, "quote_volume": 6.19528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377700000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377760000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377820000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 6729.0, "quote_volume": 281.74323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377880000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377940000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 333.0, "quote_volume": 13.94604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378000000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 131.0, "quote_volume": 5.48366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378060000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378120000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 6991.0, "quote_volume": 292.50344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378180000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378240000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378360000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378420000, "open": 0.04183, "high": 0.04184, "low": 0.04183, "close": 0.04184, "volume": 2187.0, "quote_volume": 91.4865, "trades": 2, "taker_buy_volume": 2187.0, "taker_buy_quote": 91.4865}, {"ts": 1773378480000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378540000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 395.0, "quote_volume": 16.52285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378600000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378660000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 12081.0, "quote_volume": 504.9858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378780000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378840000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379080000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379140000, "open": 0.04181, "high": 0.04188, "low": 0.04181, "close": 0.04188, "volume": 10939.0, "quote_volume": 458.00364, "trades": 7, "taker_buy_volume": 10663.0, "taker_buy_quote": 446.46408}, {"ts": 1773379200000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 203.0, "quote_volume": 8.5057, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.5057}, {"ts": 1773379260000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379320000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379380000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379500000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379560000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379620000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379740000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379800000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 358.0, "quote_volume": 14.99662, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 14.99662}, {"ts": 1773379860000, "open": 0.04189, "high": 0.0419, "low": 0.04189, "close": 0.0419, "volume": 3952.0, "quote_volume": 165.58556, "trades": 2, "taker_buy_volume": 3952.0, "taker_buy_quote": 165.58556}, {"ts": 1773379920000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 341.0, "quote_volume": 14.29472, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 14.29472}, {"ts": 1773379980000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 324.0, "quote_volume": 13.58208, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.58208}, {"ts": 1773380040000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 256.0, "quote_volume": 10.74432, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.74432}, {"ts": 1773380100000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 341.0, "quote_volume": 14.31177, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 14.31177}, {"ts": 1773380160000, "open": 0.04195, "high": 0.04195, "low": 0.04192, "close": 0.04192, "volume": 770.0, "quote_volume": 32.29001, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.23465}, {"ts": 1773380220000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380280000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380340000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380460000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 119.0, "quote_volume": 4.99086, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 4.99086}, {"ts": 1773380520000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 359.0, "quote_volume": 15.05646, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.05646}, {"ts": 1773380580000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380640000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380700000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 307.0, "quote_volume": 12.87558, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.87558}, {"ts": 1773380760000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380820000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 359.0, "quote_volume": 15.05646, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.05646}, {"ts": 1773380880000, "open": 0.04194, "high": 0.04194, "low": 0.0419, "close": 0.0419, "volume": 720.0, "quote_volume": 30.1912, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 24.3252}, {"ts": 1773380940000, "open": 0.0419, "high": 0.0419, "low": 0.04189, "close": 0.04189, "volume": 1548.0, "quote_volume": 64.85469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.0419, "high": 0.04195, "low": 0.0419, "close": 0.04195, "volume": 592.0, "quote_volume": 24.81981, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 12.87831}, {"ts": 1773381060000, "open": 0.04193, "high": 0.04193, "low": 0.0419, "close": 0.04193, "volume": 1975.0, "quote_volume": 82.77041, "trades": 4, "taker_buy_volume": 597.0, "taker_buy_quote": 25.03221}, {"ts": 1773381120000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381180000, "open": 0.04193, "high": 0.04195, "low": 0.04193, "close": 0.04195, "volume": 1475.0, "quote_volume": 61.85303, "trades": 3, "taker_buy_volume": 1475.0, "taker_buy_quote": 61.85303}, {"ts": 1773381240000, "open": 0.04193, "high": 0.04193, "low": 0.04187, "close": 0.04187, "volume": 4547.0, "quote_volume": 190.53655, "trades": 8, "taker_buy_volume": 631.0, "taker_buy_quote": 26.45783}, {"ts": 1773381300000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 298.0, "quote_volume": 12.48322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381360000, "open": 0.04193, "high": 0.04193, "low": 0.04189, "close": 0.04193, "volume": 982.0, "quote_volume": 41.1633, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 28.63819}, {"ts": 1773381420000, "open": 0.0419, "high": 0.04191, "low": 0.0419, "close": 0.04191, "volume": 704.0, "quote_volume": 29.50061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.04189, "high": 0.04198, "low": 0.04189, "close": 0.04198, "volume": 3980.0, "quote_volume": 166.91496, "trades": 7, "taker_buy_volume": 3681.0, "taker_buy_quote": 154.38833}, {"ts": 1773381540000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 614.0, "quote_volume": 25.7573, "trades": 2, "taker_buy_volume": 614.0, "taker_buy_quote": 25.7573}, {"ts": 1773381600000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 3000.0, "quote_volume": 125.85, "trades": 3, "taker_buy_volume": 3000.0, "taker_buy_quote": 125.85}, {"ts": 1773381660000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 359.0, "quote_volume": 15.06005, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.06005}, {"ts": 1773381720000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 358.0, "quote_volume": 15.0181, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 15.0181}, {"ts": 1773381780000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 306.0, "quote_volume": 12.83364, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 12.83364}, {"ts": 1773381840000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 1041.0, "quote_volume": 43.66995, "trades": 2, "taker_buy_volume": 1041.0, "taker_buy_quote": 43.66995}, {"ts": 1773381900000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381960000, "open": 0.04194, "high": 0.04201, "low": 0.04194, "close": 0.04201, "volume": 13102.0, "quote_volume": 549.92531, "trades": 14, "taker_buy_volume": 13102.0, "taker_buy_quote": 549.92531}, {"ts": 1773382020000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 273.0, "quote_volume": 11.45235, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.45235}, {"ts": 1773382080000, "open": 0.04194, "high": 0.04198, "low": 0.04194, "close": 0.04198, "volume": 10004.0, "quote_volume": 419.70038, "trades": 7, "taker_buy_volume": 10004.0, "taker_buy_quote": 419.70038}, {"ts": 1773382140000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 715.0, "quote_volume": 30.03, "trades": 3, "taker_buy_volume": 715.0, "taker_buy_quote": 30.03}, {"ts": 1773382200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 10730.0, "quote_volume": 450.66, "trades": 3, "taker_buy_volume": 1227.0, "taker_buy_quote": 51.534}, {"ts": 1773382260000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 579.0, "quote_volume": 24.32379, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 24.32379}, {"ts": 1773382320000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 375.0, "quote_volume": 15.75375, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 15.75375}, {"ts": 1773382380000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 272.0, "quote_volume": 11.424, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.424}, {"ts": 1773382440000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 630.0, "quote_volume": 26.46, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 26.46}, {"ts": 1773382500000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382560000, "open": 0.04199, "high": 0.042, "low": 0.04196, "close": 0.042, "volume": 9000.0, "quote_volume": 377.67662, "trades": 5, "taker_buy_volume": 544.0, "taker_buy_quote": 22.84528}, {"ts": 1773382620000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 273.0, "quote_volume": 11.466, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.466}, {"ts": 1773382680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 255.0, "quote_volume": 10.71, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.71}, {"ts": 1773382740000, "open": 0.042, "high": 0.04201, "low": 0.042, "close": 0.04201, "volume": 681.0, "quote_volume": 28.60825, "trades": 4, "taker_buy_volume": 681.0, "taker_buy_quote": 28.60825}, {"ts": 1773382800000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 218.0, "quote_volume": 9.14728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382860000, "open": 0.042, "high": 0.042, "low": 0.04195, "close": 0.04195, "volume": 1315.0, "quote_volume": 55.1974, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 27.846}, {"ts": 1773382920000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382980000, "open": 0.04196, "high": 0.04197, "low": 0.04196, "close": 0.04197, "volume": 613.0, "quote_volume": 25.72488, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 25.72488}, {"ts": 1773383040000, "open": 0.04197, "high": 0.04197, "low": 0.04191, "close": 0.04191, "volume": 798.0, "quote_volume": 33.46464, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.31177}, {"ts": 1773383100000, "open": 0.04191, "high": 0.04191, "low": 0.0419, "close": 0.0419, "volume": 13874.0, "quote_volume": 581.33361, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383160000, "open": 0.04187, "high": 0.04191, "low": 0.04187, "close": 0.04191, "volume": 711.0, "quote_volume": 29.79273, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 24.26589}, {"ts": 1773383220000, "open": 0.04192, "high": 0.04192, "low": 0.04185, "close": 0.04186, "volume": 10003.0, "quote_volume": 418.78678, "trades": 13, "taker_buy_volume": 2308.0, "taker_buy_quote": 96.65386}, {"ts": 1773383280000, "open": 0.04178, "high": 0.04178, "low": 0.04176, "close": 0.04176, "volume": 3469.0, "quote_volume": 144.9015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383340000, "open": 0.04179, "high": 0.04182, "low": 0.04178, "close": 0.0418, "volume": 1620.0, "quote_volume": 67.7085, "trades": 6, "taker_buy_volume": 647.0, "taker_buy_quote": 27.04731}, {"ts": 1773383400000, "open": 0.04181, "high": 0.04182, "low": 0.04181, "close": 0.04182, "volume": 799.0, "quote_volume": 33.4106, "trades": 2, "taker_buy_volume": 799.0, "taker_buy_quote": 33.4106}, {"ts": 1773383460000, "open": 0.0418, "high": 0.04182, "low": 0.0418, "close": 0.04182, "volume": 1080.0, "quote_volume": 45.15648, "trades": 3, "taker_buy_volume": 624.0, "taker_buy_quote": 26.09568}, {"ts": 1773383520000, "open": 0.04185, "high": 0.04196, "low": 0.04185, "close": 0.04196, "volume": 12537.0, "quote_volume": 524.79489, "trades": 9, "taker_buy_volume": 12537.0, "taker_buy_quote": 524.79489}, {"ts": 1773383580000, "open": 0.04195, "high": 0.04195, "low": 0.0419, "close": 0.0419, "volume": 4653.0, "quote_volume": 195.17455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383640000, "open": 0.04186, "high": 0.04189, "low": 0.04186, "close": 0.04189, "volume": 2033.0, "quote_volume": 85.12786, "trades": 4, "taker_buy_volume": 1064.0, "taker_buy_quote": 44.56552}, {"ts": 1773383700000, "open": 0.0419, "high": 0.0419, "low": 0.04189, "close": 0.04189, "volume": 646.0, "quote_volume": 27.064, "trades": 2, "taker_buy_volume": 646.0, "taker_buy_quote": 27.064}, {"ts": 1773383760000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383820000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 544.0, "quote_volume": 22.78272, "trades": 2, "taker_buy_volume": 544.0, "taker_buy_quote": 22.78272}, {"ts": 1773383880000, "open": 0.04188, "high": 0.04189, "low": 0.04188, "close": 0.04189, "volume": 1081.0, "quote_volume": 45.28003, "trades": 3, "taker_buy_volume": 1081.0, "taker_buy_quote": 45.28003}, {"ts": 1773383940000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384000000, "open": 0.04188, "high": 0.04189, "low": 0.04188, "close": 0.04189, "volume": 596.0, "quote_volume": 24.96372, "trades": 2, "taker_buy_volume": 596.0, "taker_buy_quote": 24.96372}, {"ts": 1773384060000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 306.0, "quote_volume": 12.81834, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 12.81834}, {"ts": 1773384120000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384180000, "open": 0.0419, "high": 0.0419, "low": 0.04185, "close": 0.04185, "volume": 1000.0, "quote_volume": 41.8815, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 26.397}, {"ts": 1773384240000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 255.0, "quote_volume": 10.6845, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.6845}, {"ts": 1773384300000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 148.0, "quote_volume": 6.19084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384360000, "open": 0.04187, "high": 0.0419, "low": 0.04187, "close": 0.0419, "volume": 578.0, "quote_volume": 24.21004, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 24.21004}, {"ts": 1773384420000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 323.0, "quote_volume": 13.53047, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 13.53047}, {"ts": 1773384480000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384540000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 697.0, "quote_volume": 29.2043, "trades": 2, "taker_buy_volume": 697.0, "taker_buy_quote": 29.2043}, {"ts": 1773384600000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384660000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 579.0, "quote_volume": 24.25431, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 24.25431}, {"ts": 1773384720000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 289.0, "quote_volume": 12.10621, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 12.10621}, {"ts": 1773384780000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 273.0, "quote_volume": 11.43597, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.43597}, {"ts": 1773384840000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 613.0, "quote_volume": 25.67857, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 25.67857}, {"ts": 1773384900000, "open": 0.0419, "high": 0.04192, "low": 0.04189, "close": 0.04189, "volume": 3782.0, "quote_volume": 158.4693, "trades": 3, "taker_buy_volume": 3091.0, "taker_buy_quote": 129.5129}, {"ts": 1773384960000, "open": 0.04195, "high": 0.04199, "low": 0.04193, "close": 0.04195, "volume": 13965.0, "quote_volume": 586.26817, "trades": 7, "taker_buy_volume": 13803.0, "taker_buy_quote": 579.47551}, {"ts": 1773385020000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 1065.0, "quote_volume": 44.65545, "trades": 1, "taker_buy_volume": 1065.0, "taker_buy_quote": 44.65545}, {"ts": 1773385080000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385140000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385200000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 714.0, "quote_volume": 29.89518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385260000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 1992.0, "quote_volume": 83.34528, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.55472}, {"ts": 1773385320000, "open": 0.0418, "high": 0.0418, "low": 0.04179, "close": 0.04179, "volume": 10590.0, "quote_volume": 442.57368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385380000, "open": 0.0418, "high": 0.04187, "low": 0.0418, "close": 0.04187, "volume": 10056.0, "quote_volume": 420.76696, "trades": 17, "taker_buy_volume": 3383.0, "taker_buy_quote": 141.62546}, {"ts": 1773385440000, "open": 0.04189, "high": 0.04189, "low": 0.04186, "close": 0.04186, "volume": 12571.0, "quote_volume": 526.30635, "trades": 14, "taker_buy_volume": 3292.0, "taker_buy_quote": 137.84829}, {"ts": 1773385500000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 290.0, "quote_volume": 12.1481, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 12.1481}, {"ts": 1773385560000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 757.0, "quote_volume": 31.71073, "trades": 3, "taker_buy_volume": 757.0, "taker_buy_quote": 31.71073}, {"ts": 1773385620000, "open": 0.04187, "high": 0.04187, "low": 0.04186, "close": 0.04186, "volume": 2638.0, "quote_volume": 110.44426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385680000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 391.0, "quote_volume": 16.39854, "trades": 1, "taker_buy_volume": 391.0, "taker_buy_quote": 16.39854}, {"ts": 1773385740000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 273.0, "quote_volume": 11.44962, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.44962}, {"ts": 1773385800000, "open": 0.04189, "high": 0.04195, "low": 0.04189, "close": 0.04191, "volume": 2646.0, "quote_volume": 110.8986, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 15.73125}, {"ts": 1773385860000, "open": 0.04195, "high": 0.04195, "low": 0.04189, "close": 0.04189, "volume": 12283.0, "quote_volume": 514.55425, "trades": 7, "taker_buy_volume": 323.0, "taker_buy_quote": 13.54985}, {"ts": 1773385920000, "open": 0.0419, "high": 0.04195, "low": 0.0419, "close": 0.04195, "volume": 2941.0, "quote_volume": 123.24495, "trades": 5, "taker_buy_volume": 341.0, "taker_buy_quote": 14.30495}, {"ts": 1773385980000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 324.0, "quote_volume": 13.5918, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.5918}, {"ts": 1773386040000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 341.0, "quote_volume": 14.29131, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 14.29131}, {"ts": 1773386100000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 358.0, "quote_volume": 15.00378, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 15.00378}, {"ts": 1773386160000, "open": 0.04184, "high": 0.04187, "low": 0.04183, "close": 0.04187, "volume": 7430.0, "quote_volume": 310.82764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386220000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 156.0, "quote_volume": 6.53172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386280000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386340000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386400000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 130.0, "quote_volume": 5.4483, "trades": 1, "taker_buy_volume": 130.0, "taker_buy_quote": 5.4483}, {"ts": 1773386460000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 595.0, "quote_volume": 24.9067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386520000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 665.0, "quote_volume": 27.87015, "trades": 2, "taker_buy_volume": 665.0, "taker_buy_quote": 27.87015}, {"ts": 1773386580000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 2376.0, "quote_volume": 99.45936, "trades": 3, "taker_buy_volume": 1213.0, "taker_buy_quote": 50.77618}, {"ts": 1773386640000, "open": 0.04186, "high": 0.04192, "low": 0.04186, "close": 0.04192, "volume": 3072.0, "quote_volume": 128.6526, "trades": 5, "taker_buy_volume": 729.0, "taker_buy_quote": 30.55704}, {"ts": 1773386700000, "open": 0.04192, "high": 0.04192, "low": 0.04187, "close": 0.04187, "volume": 522.0, "quote_volume": 21.87489, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 15.72}, {"ts": 1773386760000, "open": 0.04188, "high": 0.04195, "low": 0.04188, "close": 0.04195, "volume": 1119.0, "quote_volume": 46.88701, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 12.87865}, {"ts": 1773386820000, "open": 0.04193, "high": 0.04194, "low": 0.04193, "close": 0.04194, "volume": 614.0, "quote_volume": 25.74843, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 25.74843}, {"ts": 1773386880000, "open": 0.04193, "high": 0.04193, "low": 0.04188, "close": 0.04188, "volume": 1361.0, "quote_volume": 57.04243, "trades": 2, "taker_buy_volume": 875.0, "taker_buy_quote": 36.68875}, {"ts": 1773386940000, "open": 0.04193, "high": 0.04193, "low": 0.04191, "close": 0.04191, "volume": 597.0, "quote_volume": 25.02607, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 25.02607}, {"ts": 1773387000000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 256.0, "quote_volume": 10.73152, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.73152}, {"ts": 1773387060000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 462.0, "quote_volume": 19.35318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387120000, "open": 0.04194, "high": 0.04194, "low": 0.04192, "close": 0.04192, "volume": 563.0, "quote_volume": 23.6071, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 23.6071}, {"ts": 1773387180000, "open": 0.04192, "high": 0.04192, "low": 0.04189, "close": 0.04189, "volume": 865.0, "quote_volume": 36.24304, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.44416}, {"ts": 1773387240000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 577.0, "quote_volume": 24.17053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387300000, "open": 0.04192, "high": 0.04194, "low": 0.04192, "close": 0.04193, "volume": 988.0, "quote_volume": 41.42702, "trades": 3, "taker_buy_volume": 766.0, "taker_buy_quote": 32.11856}, {"ts": 1773387360000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387420000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 665.0, "quote_volume": 27.89675, "trades": 2, "taker_buy_volume": 665.0, "taker_buy_quote": 27.89675}, {"ts": 1773387480000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 330.0, "quote_volume": 13.827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387540000, "open": 0.04195, "high": 0.04195, "low": 0.04191, "close": 0.04195, "volume": 2330.0, "quote_volume": 97.6755, "trades": 3, "taker_buy_volume": 630.0, "taker_buy_quote": 26.4285}, {"ts": 1773387600000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 358.0, "quote_volume": 15.0181, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 15.0181}, {"ts": 1773387660000, "open": 0.04191, "high": 0.04191, "low": 0.04188, "close": 0.04188, "volume": 2527.0, "quote_volume": 105.85833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387720000, "open": 0.04192, "high": 0.04192, "low": 0.04191, "close": 0.04191, "volume": 700.0, "quote_volume": 29.34024, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 29.34024}, {"ts": 1773387780000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387840000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 649.0, "quote_volume": 27.19959, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 27.19959}, {"ts": 1773387900000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 464.0, "quote_volume": 19.42304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387960000, "open": 0.04192, "high": 0.04194, "low": 0.04191, "close": 0.04194, "volume": 1516.0, "quote_volume": 63.5504, "trades": 3, "taker_buy_volume": 1516.0, "taker_buy_quote": 63.5504}, {"ts": 1773388020000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388080000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 648.0, "quote_volume": 27.17712, "trades": 2, "taker_buy_volume": 648.0, "taker_buy_quote": 27.17712}, {"ts": 1773388140000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 582.0, "quote_volume": 24.36252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388200000, "open": 0.04186, "high": 0.04196, "low": 0.04186, "close": 0.04192, "volume": 2073.0, "quote_volume": 86.85219, "trades": 7, "taker_buy_volume": 376.0, "taker_buy_quote": 15.77696}, {"ts": 1773388260000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 342.0, "quote_volume": 14.34348, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.34348}, {"ts": 1773388320000, "open": 0.04189, "high": 0.04192, "low": 0.04189, "close": 0.04189, "volume": 1975.0, "quote_volume": 82.74247, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 13.58208}, {"ts": 1773388380000, "open": 0.04192, "high": 0.04192, "low": 0.04188, "close": 0.04189, "volume": 679.0, "quote_volume": 28.45308, "trades": 4, "taker_buy_volume": 342.0, "taker_buy_quote": 14.33664}, {"ts": 1773388440000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 375.0, "quote_volume": 15.7275, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 15.7275}, {"ts": 1773388500000, "open": 0.04193, "high": 0.04193, "low": 0.04182, "close": 0.04182, "volume": 42889.0, "quote_volume": 1795.51545, "trades": 9, "taker_buy_volume": 9790.0, "taker_buy_quote": 409.46103}, {"ts": 1773388560000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 429.0, "quote_volume": 17.95365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388620000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388680000, "open": 0.04187, "high": 0.0419, "low": 0.04187, "close": 0.04188, "volume": 4772.0, "quote_volume": 199.90669, "trades": 15, "taker_buy_volume": 3605.0, "taker_buy_quote": 151.02754}, {"ts": 1773388740000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388800000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388860000, "open": 0.04182, "high": 0.04187, "low": 0.04182, "close": 0.04187, "volume": 1980.0, "quote_volume": 82.81755, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 11.68173}, {"ts": 1773388920000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 310.0, "quote_volume": 12.9642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388980000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 423.0, "quote_volume": 17.68986, "trades": 1, "taker_buy_volume": 423.0, "taker_buy_quote": 17.68986}, {"ts": 1773389040000, "open": 0.04182, "high": 0.04186, "low": 0.04182, "close": 0.04186, "volume": 27113.0, "quote_volume": 1134.12614, "trades": 10, "taker_buy_volume": 8166.0, "taker_buy_quote": 341.7626}, {"ts": 1773389100000, "open": 0.04184, "high": 0.04196, "low": 0.04184, "close": 0.0419, "volume": 86647.0, "quote_volume": 3633.31597, "trades": 21, "taker_buy_volume": 86647.0, "taker_buy_quote": 3633.31597}, {"ts": 1773389160000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389220000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 1816.0, "quote_volume": 76.05408, "trades": 3, "taker_buy_volume": 1816.0, "taker_buy_quote": 76.05408}, {"ts": 1773389280000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389340000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 290.0, "quote_volume": 12.1423, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 12.1423}, {"ts": 1773389400000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 375.0, "quote_volume": 15.70125, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 15.70125}, {"ts": 1773389460000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 128.0, "quote_volume": 5.35296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389520000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 632.0, "quote_volume": 26.46184, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 26.46184}, {"ts": 1773389580000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 601.0, "quote_volume": 25.12781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389640000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 307.0, "quote_volume": 12.84795, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.84795}, {"ts": 1773389700000, "open": 0.04187, "high": 0.04187, "low": 0.04182, "close": 0.04182, "volume": 1011.0, "quote_volume": 42.29792, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.98946}, {"ts": 1773389760000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 307.0, "quote_volume": 12.85409, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.85409}, {"ts": 1773389820000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 598.0, "quote_volume": 25.05022, "trades": 2, "taker_buy_volume": 598.0, "taker_buy_quote": 25.05022}, {"ts": 1773389880000, "open": 0.04186, "high": 0.0419, "low": 0.04186, "close": 0.0419, "volume": 3651.0, "quote_volume": 152.95086, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 125.7}, {"ts": 1773389940000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 632.0, "quote_volume": 26.49344, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 26.49344}, {"ts": 1773390000000, "open": 0.04192, "high": 0.04192, "low": 0.04185, "close": 0.04185, "volume": 917.0, "quote_volume": 38.40399, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 14.29472}, {"ts": 1773390060000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 273.0, "quote_volume": 11.42505, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.42505}, {"ts": 1773390120000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 615.0, "quote_volume": 25.75005, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 25.75005}, {"ts": 1773390180000, "open": 0.04182, "high": 0.04183, "low": 0.04182, "close": 0.04183, "volume": 743.0, "quote_volume": 31.07587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390240000, "open": 0.04191, "high": 0.04191, "low": 0.04187, "close": 0.04189, "volume": 1367.0, "quote_volume": 57.25407, "trades": 6, "taker_buy_volume": 598.0, "taker_buy_quote": 25.05604}, {"ts": 1773390300000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 325.0, "quote_volume": 13.61425, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.61425}, {"ts": 1773390360000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390420000, "open": 0.04186, "high": 0.04189, "low": 0.04186, "close": 0.04189, "volume": 6118.0, "quote_volume": 256.20905, "trades": 6, "taker_buy_volume": 4360.0, "taker_buy_quote": 182.56643}, {"ts": 1773390480000, "open": 0.04188, "high": 0.04188, "low": 0.04184, "close": 0.04184, "volume": 25337.0, "quote_volume": 1060.24049, "trades": 8, "taker_buy_volume": 17593.0, "taker_buy_quote": 736.10815}, {"ts": 1773390540000, "open": 0.04187, "high": 0.04191, "low": 0.04187, "close": 0.04191, "volume": 683.0, "quote_volume": 28.60949, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 28.60949}, {"ts": 1773390600000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390660000, "open": 0.04185, "high": 0.0419, "low": 0.04185, "close": 0.0419, "volume": 871.0, "quote_volume": 36.46505, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 11.4806}, {"ts": 1773390720000, "open": 0.0419, "high": 0.0419, "low": 0.04187, "close": 0.0419, "volume": 852.0, "quote_volume": 35.69016, "trades": 4, "taker_buy_volume": 564.0, "taker_buy_quote": 23.6316}, {"ts": 1773390780000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 309.0, "quote_volume": 12.93165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390840000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 582.0, "quote_volume": 24.3858, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 24.3858}, {"ts": 1773390900000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 325.0, "quote_volume": 13.6175, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.6175}, {"ts": 1773390960000, "open": 0.04188, "high": 0.04195, "low": 0.04188, "close": 0.04195, "volume": 898.0, "quote_volume": 37.63106, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.6757}, {"ts": 1773391020000, "open": 0.04196, "high": 0.04198, "low": 0.04196, "close": 0.04196, "volume": 1014.0, "quote_volume": 42.55194, "trades": 4, "taker_buy_volume": 730.0, "taker_buy_quote": 30.6353}, {"ts": 1773391080000, "open": 0.04189, "high": 0.04189, "low": 0.04188, "close": 0.04188, "volume": 537.0, "quote_volume": 22.49237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391140000, "open": 0.04195, "high": 0.04199, "low": 0.04195, "close": 0.04195, "volume": 10724.0, "quote_volume": 449.99836, "trades": 20, "taker_buy_volume": 9010.0, "taker_buy_quote": 378.09606}, {"ts": 1773391200000, "open": 0.04199, "high": 0.04199, "low": 0.04195, "close": 0.04195, "volume": 7915.0, "quote_volume": 332.10139, "trades": 5, "taker_buy_volume": 360.0, "taker_buy_quote": 15.1164}, {"ts": 1773391260000, "open": 0.04195, "high": 0.04197, "low": 0.04195, "close": 0.04197, "volume": 631.0, "quote_volume": 26.47767, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 15.15117}, {"ts": 1773391320000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 669.0, "quote_volume": 28.07793, "trades": 2, "taker_buy_volume": 669.0, "taker_buy_quote": 28.07793}, {"ts": 1773391380000, "open": 0.04196, "high": 0.04196, "low": 0.04195, "close": 0.04195, "volume": 658.0, "quote_volume": 27.606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391440000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 566.0, "quote_volume": 23.75502, "trades": 2, "taker_buy_volume": 566.0, "taker_buy_quote": 23.75502}, {"ts": 1773391500000, "open": 0.04195, "high": 0.04195, "low": 0.04189, "close": 0.04189, "volume": 1501.0, "quote_volume": 62.94409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391560000, "open": 0.04187, "high": 0.04187, "low": 0.04185, "close": 0.04185, "volume": 37939.0, "quote_volume": 1587.75417, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391620000, "open": 0.04179, "high": 0.04183, "low": 0.04179, "close": 0.04183, "volume": 707.0, "quote_volume": 29.56749, "trades": 3, "taker_buy_volume": 707.0, "taker_buy_quote": 29.56749}, {"ts": 1773391680000, "open": 0.04176, "high": 0.04176, "low": 0.04175, "close": 0.04175, "volume": 587.0, "quote_volume": 24.50981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391740000, "open": 0.04176, "high": 0.04181, "low": 0.04176, "close": 0.04181, "volume": 664.0, "quote_volume": 27.74579, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 14.34083}, {"ts": 1773391800000, "open": 0.04184, "high": 0.04184, "low": 0.04179, "close": 0.04179, "volume": 719.0, "quote_volume": 30.06591, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 15.81552}, {"ts": 1773391860000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 573.0, "quote_volume": 23.94567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391920000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 549.0, "quote_volume": 22.97016, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 22.97016}, {"ts": 1773391980000, "open": 0.04184, "high": 0.04184, "low": 0.04179, "close": 0.04179, "volume": 660.0, "quote_volume": 27.596, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 12.21728}, {"ts": 1773392040000, "open": 0.04179, "high": 0.04184, "low": 0.04179, "close": 0.04184, "volume": 649.0, "quote_volume": 27.13976, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 15.10424}, {"ts": 1773392100000, "open": 0.04184, "high": 0.04184, "low": 0.04179, "close": 0.04183, "volume": 772.0, "quote_volume": 32.28798, "trades": 3, "taker_buy_volume": 584.0, "taker_buy_quote": 24.43146}, {"ts": 1773392160000, "open": 0.04178, "high": 0.04178, "low": 0.04176, "close": 0.04176, "volume": 605.0, "quote_volume": 25.27012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392220000, "open": 0.04175, "high": 0.04178, "low": 0.04175, "close": 0.04178, "volume": 1563.0, "quote_volume": 65.29185, "trades": 3, "taker_buy_volume": 1220.0, "taker_buy_quote": 50.9716}, {"ts": 1773392280000, "open": 0.04178, "high": 0.04178, "low": 0.04175, "close": 0.04175, "volume": 601.0, "quote_volume": 25.10156, "trades": 2, "taker_buy_volume": 327.0, "taker_buy_quote": 13.66206}, {"ts": 1773392340000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 658.0, "quote_volume": 27.4715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392400000, "open": 0.04179, "high": 0.04183, "low": 0.04179, "close": 0.04183, "volume": 567.0, "quote_volume": 23.70733, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 23.70733}, {"ts": 1773392460000, "open": 0.04183, "high": 0.04183, "low": 0.04179, "close": 0.04179, "volume": 594.0, "quote_volume": 24.83354, "trades": 3, "taker_buy_volume": 257.0, "taker_buy_quote": 10.75031}, {"ts": 1773392520000, "open": 0.0418, "high": 0.04184, "low": 0.0418, "close": 0.04184, "volume": 3121.0, "quote_volume": 130.54329, "trades": 4, "taker_buy_volume": 2758.0, "taker_buy_quote": 115.36989}, {"ts": 1773392580000, "open": 0.04185, "high": 0.04186, "low": 0.04185, "close": 0.04186, "volume": 551.0, "quote_volume": 23.06193, "trades": 2, "taker_buy_volume": 551.0, "taker_buy_quote": 23.06193}, {"ts": 1773392640000, "open": 0.04188, "high": 0.04188, "low": 0.04187, "close": 0.04187, "volume": 1867.0, "quote_volume": 78.18831, "trades": 3, "taker_buy_volume": 1867.0, "taker_buy_quote": 78.18831}, {"ts": 1773392700000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 309.0, "quote_volume": 12.93474, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 12.93474}, {"ts": 1773392760000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 257.0, "quote_volume": 10.75545, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 10.75545}, {"ts": 1773392820000, "open": 0.04188, "high": 0.04188, "low": 0.04182, "close": 0.04182, "volume": 525.0, "quote_volume": 21.97506, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.65288}, {"ts": 1773392880000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 704.0, "quote_volume": 29.4624, "trades": 2, "taker_buy_volume": 704.0, "taker_buy_quote": 29.4624}, {"ts": 1773392940000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393000000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 361.0, "quote_volume": 15.10424, "trades": 1, "taker_buy_volume": 361.0, "taker_buy_quote": 15.10424}, {"ts": 1773393060000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393120000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393180000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393240000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393300000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 428.0, "quote_volume": 17.90752, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 17.90752}, {"ts": 1773393360000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393420000, "open": 0.04182, "high": 0.04182, "low": 0.04177, "close": 0.04177, "volume": 1073.0, "quote_volume": 44.84038, "trades": 5, "taker_buy_volume": 501.0, "taker_buy_quote": 20.94222}, {"ts": 1773393480000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393540000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 482.0, "quote_volume": 20.13796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393600000, "open": 0.04183, "high": 0.04183, "low": 0.04178, "close": 0.04182, "volume": 3078.0, "quote_volume": 128.71315, "trades": 5, "taker_buy_volume": 2879.0, "taker_buy_quote": 120.39893}, {"ts": 1773393660000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 395.0, "quote_volume": 16.51495, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 16.51495}, {"ts": 1773393720000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 976.0, "quote_volume": 40.7968, "trades": 2, "taker_buy_volume": 976.0, "taker_buy_quote": 40.7968}, {"ts": 1773393780000, "open": 0.04181, "high": 0.04181, "low": 0.0418, "close": 0.0418, "volume": 669.0, "quote_volume": 27.96712, "trades": 3, "taker_buy_volume": 669.0, "taker_buy_quote": 27.96712}, {"ts": 1773393840000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393900000, "open": 0.0418, "high": 0.04181, "low": 0.0418, "close": 0.04181, "volume": 759.0, "quote_volume": 31.73023, "trades": 4, "taker_buy_volume": 759.0, "taker_buy_quote": 31.73023}, {"ts": 1773393960000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 891.0, "quote_volume": 37.21707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394020000, "open": 0.04182, "high": 0.04191, "low": 0.04182, "close": 0.04191, "volume": 2398.0, "quote_volume": 100.36602, "trades": 6, "taker_buy_volume": 2398.0, "taker_buy_quote": 100.36602}, {"ts": 1773394080000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394140000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 743.0, "quote_volume": 31.13913, "trades": 2, "taker_buy_volume": 743.0, "taker_buy_quote": 31.13913}, {"ts": 1773394200000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394260000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 719.0, "quote_volume": 30.13329, "trades": 2, "taker_buy_volume": 719.0, "taker_buy_quote": 30.13329}, {"ts": 1773394320000, "open": 0.04192, "high": 0.04195, "low": 0.04192, "close": 0.04195, "volume": 2819.0, "quote_volume": 118.20064, "trades": 6, "taker_buy_volume": 2819.0, "taker_buy_quote": 118.20064}, {"ts": 1773394380000, "open": 0.04195, "high": 0.04195, "low": 0.04182, "close": 0.04192, "volume": 55136.0, "quote_volume": 2307.87474, "trades": 21, "taker_buy_volume": 649.0, "taker_buy_quote": 27.21646}, {"ts": 1773394440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 343.0, "quote_volume": 14.3717, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.3717}, {"ts": 1773394500000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 343.0, "quote_volume": 14.3717, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.3717}, {"ts": 1773394560000, "open": 0.04192, "high": 0.04194, "low": 0.04192, "close": 0.04194, "volume": 1748.0, "quote_volume": 73.28202, "trades": 3, "taker_buy_volume": 1748.0, "taker_buy_quote": 73.28202}, {"ts": 1773394620000, "open": 0.04193, "high": 0.04199, "low": 0.04192, "close": 0.04198, "volume": 20098.0, "quote_volume": 843.07849, "trades": 21, "taker_buy_volume": 20098.0, "taker_buy_quote": 843.07849}, {"ts": 1773394680000, "open": 0.04194, "high": 0.04199, "low": 0.04194, "close": 0.04194, "volume": 3032.0, "quote_volume": 127.16863, "trades": 9, "taker_buy_volume": 3032.0, "taker_buy_quote": 127.16863}, {"ts": 1773394740000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 326.0, "quote_volume": 13.67244, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.67244}, {"ts": 1773394800000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394860000, "open": 0.04194, "high": 0.04195, "low": 0.0419, "close": 0.0419, "volume": 3502.0, "quote_volume": 146.80877, "trades": 8, "taker_buy_volume": 1744.0, "taker_buy_quote": 73.13099}, {"ts": 1773394920000, "open": 0.04194, "high": 0.04194, "low": 0.04188, "close": 0.04188, "volume": 171778.0, "quote_volume": 7194.09876, "trades": 10, "taker_buy_volume": 166852.0, "taker_buy_quote": 6987.7803}, {"ts": 1773394980000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 144.0, "quote_volume": 6.03936, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 6.03936}, {"ts": 1773395040000, "open": 0.04194, "high": 0.04199, "low": 0.04194, "close": 0.04196, "volume": 2689.0, "quote_volume": 112.81797, "trades": 10, "taker_buy_volume": 2689.0, "taker_buy_quote": 112.81797}, {"ts": 1773395100000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 257.0, "quote_volume": 10.78372, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 10.78372}, {"ts": 1773395160000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 467.0, "quote_volume": 19.59532, "trades": 1, "taker_buy_volume": 467.0, "taker_buy_quote": 19.59532}, {"ts": 1773395220000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 280.0, "quote_volume": 11.746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395280000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395340000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395400000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 126.0, "quote_volume": 5.292, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 5.292}, {"ts": 1773395520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395580000, "open": 0.04197, "high": 0.04197, "low": 0.04192, "close": 0.04192, "volume": 28512.0, "quote_volume": 1195.52408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395640000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395760000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395820000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 377.0, "quote_volume": 15.834, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 15.834}, {"ts": 1773395880000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395940000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 754.0, "quote_volume": 31.68308, "trades": 2, "taker_buy_volume": 754.0, "taker_buy_quote": 31.68308}, {"ts": 1773396000000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396060000, "open": 0.04197, "high": 0.04205, "low": 0.04197, "close": 0.04205, "volume": 50084.0, "quote_volume": 2105.20454, "trades": 23, "taker_buy_volume": 49801.0, "taker_buy_quote": 2093.32703}, {"ts": 1773396120000, "open": 0.04204, "high": 0.04206, "low": 0.04203, "close": 0.04206, "volume": 3197.0, "quote_volume": 134.42498, "trades": 7, "taker_buy_volume": 3197.0, "taker_buy_quote": 134.42498}, {"ts": 1773396180000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 264.0, "quote_volume": 11.09592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396240000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 772.0, "quote_volume": 32.45488, "trades": 2, "taker_buy_volume": 772.0, "taker_buy_quote": 32.45488}, {"ts": 1773396300000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396360000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 344.0, "quote_volume": 14.46176, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.46176}, {"ts": 1773396420000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 669.0, "quote_volume": 28.12476, "trades": 2, "taker_buy_volume": 669.0, "taker_buy_quote": 28.12476}, {"ts": 1773396480000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 601.0, "quote_volume": 25.26604, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 25.26604}, {"ts": 1773396600000, "open": 0.04205, "high": 0.04205, "low": 0.042, "close": 0.042, "volume": 1023.0, "quote_volume": 42.9989, "trades": 3, "taker_buy_volume": 658.0, "taker_buy_quote": 27.6689}, {"ts": 1773396660000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 395.0, "quote_volume": 16.60975, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 16.60975}, {"ts": 1773396720000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 360.0, "quote_volume": 15.138, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 15.138}, {"ts": 1773396780000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396840000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 773.0, "quote_volume": 32.51238, "trades": 2, "taker_buy_volume": 773.0, "taker_buy_quote": 32.51238}, {"ts": 1773396900000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 132.0, "quote_volume": 5.55456, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.55456}, {"ts": 1773396960000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 309.0, "quote_volume": 12.99963, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 12.99963}, {"ts": 1773397020000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 671.0, "quote_volume": 28.22897, "trades": 2, "taker_buy_volume": 671.0, "taker_buy_quote": 28.22897}, {"ts": 1773397080000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 1237.0, "quote_volume": 52.0586, "trades": 3, "taker_buy_volume": 1237.0, "taker_buy_quote": 52.0586}, {"ts": 1773397140000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 275.0, "quote_volume": 11.572, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.572}, {"ts": 1773397200000, "open": 0.0421, "high": 0.04214, "low": 0.04207, "close": 0.04207, "volume": 2651.0, "quote_volume": 111.58448, "trades": 5, "taker_buy_volume": 1217.0, "taker_buy_quote": 51.24176}, {"ts": 1773397260000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397320000, "open": 0.04214, "high": 0.04215, "low": 0.04214, "close": 0.04215, "volume": 670.0, "quote_volume": 28.23723, "trades": 3, "taker_buy_volume": 670.0, "taker_buy_quote": 28.23723}, {"ts": 1773397380000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 395.0, "quote_volume": 16.6453, "trades": 2, "taker_buy_volume": 395.0, "taker_buy_quote": 16.6453}, {"ts": 1773397440000, "open": 0.04208, "high": 0.04208, "low": 0.04203, "close": 0.04206, "volume": 35227.0, "quote_volume": 1481.05255, "trades": 10, "taker_buy_volume": 1870.0, "taker_buy_quote": 78.66924}, {"ts": 1773397500000, "open": 0.04206, "high": 0.04211, "low": 0.04206, "close": 0.04211, "volume": 1592.0, "quote_volume": 66.97543, "trades": 6, "taker_buy_volume": 1592.0, "taker_buy_quote": 66.97543}, {"ts": 1773397560000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 343.0, "quote_volume": 14.44716, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 14.44716}, {"ts": 1773397620000, "open": 0.04207, "high": 0.04212, "low": 0.04207, "close": 0.04212, "volume": 244.0, "quote_volume": 10.27098, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 4.97016}, {"ts": 1773397680000, "open": 0.04212, "high": 0.04214, "low": 0.04212, "close": 0.04214, "volume": 738.0, "quote_volume": 31.09142, "trades": 2, "taker_buy_volume": 738.0, "taker_buy_quote": 31.09142}, {"ts": 1773397740000, "open": 0.0421, "high": 0.0421, "low": 0.04208, "close": 0.04208, "volume": 309.0, "quote_volume": 13.00646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397800000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 275.0, "quote_volume": 11.59125, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.59125}, {"ts": 1773397860000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 653.0, "quote_volume": 27.52395, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 27.52395}, {"ts": 1773397920000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1620.0, "quote_volume": 68.202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397980000, "open": 0.04219, "high": 0.04222, "low": 0.04215, "close": 0.04215, "volume": 4588.0, "quote_volume": 193.51873, "trades": 7, "taker_buy_volume": 2101.0, "taker_buy_quote": 88.65148}, {"ts": 1773398040000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 377.0, "quote_volume": 15.92071, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 15.92071}, {"ts": 1773398100000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 343.0, "quote_volume": 14.48146, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.48146}, {"ts": 1773398160000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 378.0, "quote_volume": 15.95916, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 15.95916}, {"ts": 1773398220000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 292.0, "quote_volume": 12.32532, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 12.32532}, {"ts": 1773398280000, "open": 0.04221, "high": 0.04221, "low": 0.04218, "close": 0.0422, "volume": 1007.0, "quote_volume": 42.49344, "trades": 3, "taker_buy_volume": 703.0, "taker_buy_quote": 29.67072}, {"ts": 1773398340000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398400000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 687.0, "quote_volume": 29.00514, "trades": 2, "taker_buy_volume": 687.0, "taker_buy_quote": 29.00514}, {"ts": 1773398460000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 344.0, "quote_volume": 14.52368, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 14.52368}, {"ts": 1773398520000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.04222, "high": 0.04223, "low": 0.04222, "close": 0.04223, "volume": 772.0, "quote_volume": 32.59429, "trades": 3, "taker_buy_volume": 772.0, "taker_buy_quote": 32.59429}, {"ts": 1773398640000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 275.0, "quote_volume": 11.6105, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.6105}, {"ts": 1773398760000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 618.0, "quote_volume": 26.1105, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 26.1105}, {"ts": 1773398820000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 617.0, "quote_volume": 26.06208, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 26.06208}, {"ts": 1773398940000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 1322.0, "quote_volume": 55.8545, "trades": 2, "taker_buy_volume": 1322.0, "taker_buy_quote": 55.8545}, {"ts": 1773399000000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399060000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 721.0, "quote_volume": 30.49109, "trades": 2, "taker_buy_volume": 721.0, "taker_buy_quote": 30.49109}, {"ts": 1773399120000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399180000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 360.0, "quote_volume": 15.2136, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 15.2136}, {"ts": 1773399240000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 703.0, "quote_volume": 29.70878, "trades": 2, "taker_buy_volume": 703.0, "taker_buy_quote": 29.70878}, {"ts": 1773399300000, "open": 0.04222, "high": 0.04222, "low": 0.04218, "close": 0.04218, "volume": 7622.0, "quote_volume": 321.59272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399360000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 755.0, "quote_volume": 31.8761, "trades": 2, "taker_buy_volume": 755.0, "taker_buy_quote": 31.8761}, {"ts": 1773399420000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399480000, "open": 0.04223, "high": 0.04225, "low": 0.04223, "close": 0.04225, "volume": 618.0, "quote_volume": 26.10432, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 26.10432}, {"ts": 1773399540000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 360.0, "quote_volume": 15.2136, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 15.2136}, {"ts": 1773399600000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 3510.0, "quote_volume": 148.1922, "trades": 4, "taker_buy_volume": 1752.0, "taker_buy_quote": 73.96944}, {"ts": 1773399660000, "open": 0.04225, "high": 0.04225, "low": 0.04222, "close": 0.04225, "volume": 1531.0, "quote_volume": 64.68046, "trades": 5, "taker_buy_volume": 1388.0, "taker_buy_quote": 58.643}, {"ts": 1773399720000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399780000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 394.0, "quote_volume": 16.64256, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 16.64256}, {"ts": 1773399840000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 411.0, "quote_volume": 17.36064, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 17.36064}, {"ts": 1773399900000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399960000, "open": 0.04224, "high": 0.04225, "low": 0.04224, "close": 0.04225, "volume": 652.0, "quote_volume": 27.54391, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 27.54391}, {"ts": 1773400020000, "open": 0.04225, "high": 0.04225, "low": 0.04222, "close": 0.04222, "volume": 955.0, "quote_volume": 40.33192, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 16.6465}, {"ts": 1773400080000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 173.0, "quote_volume": 7.30406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400140000, "open": 0.04224, "high": 0.04225, "low": 0.04224, "close": 0.04225, "volume": 919.0, "quote_volume": 38.8245, "trades": 3, "taker_buy_volume": 919.0, "taker_buy_quote": 38.8245}, {"ts": 1773400200000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400260000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 600.0, "quote_volume": 25.362, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 25.362}, {"ts": 1773400320000, "open": 0.04229, "high": 0.04229, "low": 0.04221, "close": 0.04221, "volume": 11513.0, "quote_volume": 486.24229, "trades": 9, "taker_buy_volume": 410.0, "taker_buy_quote": 17.3389}, {"ts": 1773400380000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400440000, "open": 0.04222, "high": 0.04224, "low": 0.04222, "close": 0.04224, "volume": 634.0, "quote_volume": 26.77434, "trades": 2, "taker_buy_volume": 634.0, "taker_buy_quote": 26.77434}, {"ts": 1773400500000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 376.0, "quote_volume": 15.88224, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 15.88224}, {"ts": 1773400560000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 325.0, "quote_volume": 13.728, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.728}, {"ts": 1773400620000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 720.0, "quote_volume": 30.4272, "trades": 2, "taker_buy_volume": 720.0, "taker_buy_quote": 30.4272}, {"ts": 1773400680000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400740000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 325.0, "quote_volume": 13.73125, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.73125}, {"ts": 1773400800000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 686.0, "quote_volume": 28.9835, "trades": 2, "taker_buy_volume": 686.0, "taker_buy_quote": 28.9835}, {"ts": 1773400860000, "open": 0.04225, "high": 0.04232, "low": 0.04225, "close": 0.04226, "volume": 24209.0, "quote_volume": 1023.98796, "trades": 15, "taker_buy_volume": 24069.0, "taker_buy_quote": 1018.07156}, {"ts": 1773400920000, "open": 0.04227, "high": 0.04229, "low": 0.04223, "close": 0.04226, "volume": 7603.0, "quote_volume": 321.3812, "trades": 13, "taker_buy_volume": 5803.0, "taker_buy_quote": 245.35364}, {"ts": 1773400980000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401040000, "open": 0.04226, "high": 0.04229, "low": 0.04226, "close": 0.04229, "volume": 651.0, "quote_volume": 27.51999, "trades": 2, "taker_buy_volume": 651.0, "taker_buy_quote": 27.51999}, {"ts": 1773401100000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 376.0, "quote_volume": 15.89728, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 15.89728}, {"ts": 1773401160000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401220000, "open": 0.04231, "high": 0.04231, "low": 0.04226, "close": 0.04227, "volume": 9820.0, "quote_volume": 415.10489, "trades": 6, "taker_buy_volume": 787.0, "taker_buy_quote": 33.29797}, {"ts": 1773401280000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401340000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 342.0, "quote_volume": 14.46318, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.46318}, {"ts": 1773401400000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 394.0, "quote_volume": 16.66226, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 16.66226}, {"ts": 1773401460000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 376.0, "quote_volume": 15.89352, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 15.89352}, {"ts": 1773401520000, "open": 0.04227, "high": 0.04227, "low": 0.04221, "close": 0.04225, "volume": 905.0, "quote_volume": 38.23051, "trades": 3, "taker_buy_volume": 616.0, "taker_buy_quote": 26.03182}, {"ts": 1773401580000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401640000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 376.0, "quote_volume": 15.89352, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 15.89352}, {"ts": 1773401700000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 342.0, "quote_volume": 14.45634, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.45634}, {"ts": 1773401760000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401820000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 565.0, "quote_volume": 23.8769, "trades": 2, "taker_buy_volume": 565.0, "taker_buy_quote": 23.8769}, {"ts": 1773401880000, "open": 0.04225, "high": 0.04226, "low": 0.04225, "close": 0.04226, "volume": 1394.0, "quote_volume": 58.90701, "trades": 2, "taker_buy_volume": 1394.0, "taker_buy_quote": 58.90701}, {"ts": 1773401940000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 273.0, "quote_volume": 11.53971, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 11.53971}, {"ts": 1773402000000, "open": 0.04226, "high": 0.04226, "low": 0.04225, "close": 0.04225, "volume": 736.0, "quote_volume": 31.09925, "trades": 2, "taker_buy_volume": 736.0, "taker_buy_quote": 31.09925}, {"ts": 1773402060000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402120000, "open": 0.04225, "high": 0.04226, "low": 0.04225, "close": 0.04226, "volume": 633.0, "quote_volume": 26.74733, "trades": 2, "taker_buy_volume": 633.0, "taker_buy_quote": 26.74733}, {"ts": 1773402180000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 325.0, "quote_volume": 13.741, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.741}, {"ts": 1773402240000, "open": 0.04225, "high": 0.04226, "low": 0.04225, "close": 0.04225, "volume": 18685.0, "quote_volume": 789.45883, "trades": 7, "taker_buy_volume": 10823.0, "taker_buy_quote": 457.27175}, {"ts": 1773402300000, "open": 0.04228, "high": 0.04228, "low": 0.04227, "close": 0.04227, "volume": 735.0, "quote_volume": 31.07187, "trades": 3, "taker_buy_volume": 735.0, "taker_buy_quote": 31.07187}, {"ts": 1773402360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 154.0, "quote_volume": 6.4988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402420000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 291.0, "quote_volume": 12.29475, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.29475}, {"ts": 1773402480000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 667.0, "quote_volume": 28.18075, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 28.18075}, {"ts": 1773402540000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402600000, "open": 0.0422, "high": 0.04224, "low": 0.0422, "close": 0.04224, "volume": 516.0, "quote_volume": 21.79024, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 15.88224}, {"ts": 1773402660000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 411.0, "quote_volume": 17.36064, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 17.36064}, {"ts": 1773402720000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402780000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 752.0, "quote_volume": 31.76448, "trades": 2, "taker_buy_volume": 752.0, "taker_buy_quote": 31.76448}, {"ts": 1773402840000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 896.0, "quote_volume": 37.83808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402900000, "open": 0.04221, "high": 0.04224, "low": 0.04221, "close": 0.04224, "volume": 650.0, "quote_volume": 27.44523, "trades": 3, "taker_buy_volume": 291.0, "taker_buy_quote": 12.29184}, {"ts": 1773402960000, "open": 0.04224, "high": 0.04225, "low": 0.04224, "close": 0.04225, "volume": 633.0, "quote_volume": 26.74134, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 26.74134}, {"ts": 1773403020000, "open": 0.04221, "high": 0.04224, "low": 0.04215, "close": 0.04215, "volume": 22999.0, "quote_volume": 969.76179, "trades": 11, "taker_buy_volume": 236.0, "taker_buy_quote": 9.96864}, {"ts": 1773403080000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 1053.0, "quote_volume": 44.46819, "trades": 2, "taker_buy_volume": 1053.0, "taker_buy_quote": 44.46819}, {"ts": 1773403140000, "open": 0.04224, "high": 0.04224, "low": 0.04222, "close": 0.04222, "volume": 749.0, "quote_volume": 31.6303, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 15.88224}, {"ts": 1773403200000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 308.0, "quote_volume": 13.00684, "trades": 1, "taker_buy_volume": 308.0, "taker_buy_quote": 13.00684}, {"ts": 1773403260000, "open": 0.04223, "high": 0.04227, "low": 0.04223, "close": 0.04227, "volume": 1567.0, "quote_volume": 66.2155, "trades": 6, "taker_buy_volume": 1082.0, "taker_buy_quote": 45.71455}, {"ts": 1773403320000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 3594.0, "quote_volume": 151.88244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403380000, "open": 0.04226, "high": 0.04227, "low": 0.04226, "close": 0.04227, "volume": 6188.0, "quote_volume": 261.50916, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 18.09156}, {"ts": 1773403440000, "open": 0.04226, "high": 0.04226, "low": 0.04223, "close": 0.04223, "volume": 3152.0, "quote_volume": 133.15594, "trades": 7, "taker_buy_volume": 394.0, "taker_buy_quote": 16.65044}, {"ts": 1773403500000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 394.0, "quote_volume": 16.65832, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 16.65832}, {"ts": 1773403560000, "open": 0.04228, "high": 0.04228, "low": 0.04226, "close": 0.04226, "volume": 7164.0, "quote_volume": 302.7568, "trades": 2, "taker_buy_volume": 7164.0, "taker_buy_quote": 302.7568}, {"ts": 1773403620000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 342.0, "quote_volume": 14.45976, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.45976}, {"ts": 1773403680000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 669.0, "quote_volume": 28.28532, "trades": 2, "taker_buy_volume": 669.0, "taker_buy_quote": 28.28532}, {"ts": 1773403740000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403800000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 325.0, "quote_volume": 13.7345, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.7345}, {"ts": 1773403860000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 394.0, "quote_volume": 16.65044, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 16.65044}, {"ts": 1773403920000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403980000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 719.0, "quote_volume": 30.38494, "trades": 2, "taker_buy_volume": 719.0, "taker_buy_quote": 30.38494}, {"ts": 1773404040000, "open": 0.04221, "high": 0.04222, "low": 0.04203, "close": 0.04203, "volume": 231263.0, "quote_volume": 9741.28868, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404100000, "open": 0.04212, "high": 0.04213, "low": 0.04209, "close": 0.04213, "volume": 2893.0, "quote_volume": 121.84226, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 14.49272}, {"ts": 1773404160000, "open": 0.04212, "high": 0.04212, "low": 0.04211, "close": 0.04211, "volume": 687.0, "quote_volume": 28.93266, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 28.93266}, {"ts": 1773404220000, "open": 0.04205, "high": 0.04207, "low": 0.04205, "close": 0.04207, "volume": 10955.0, "quote_volume": 460.84169, "trades": 5, "taker_buy_volume": 9197.0, "taker_buy_quote": 386.91779}, {"ts": 1773404280000, "open": 0.04212, "high": 0.04212, "low": 0.04205, "close": 0.04205, "volume": 2202.0, "quote_volume": 92.63338, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 13.0572}, {"ts": 1773404340000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 412.0, "quote_volume": 17.35344, "trades": 1, "taker_buy_volume": 412.0, "taker_buy_quote": 17.35344}, {"ts": 1773404400000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404460000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 704.0, "quote_volume": 29.65952, "trades": 2, "taker_buy_volume": 704.0, "taker_buy_quote": 29.65952}, {"ts": 1773404520000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404580000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 378.0, "quote_volume": 15.93648, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 15.93648}, {"ts": 1773404640000, "open": 0.04211, "high": 0.04216, "low": 0.04211, "close": 0.04216, "volume": 513.0, "quote_volume": 21.62048, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 15.21976}, {"ts": 1773404700000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 327.0, "quote_volume": 13.77978, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 13.77978}, {"ts": 1773404760000, "open": 0.04213, "high": 0.04213, "low": 0.04207, "close": 0.04207, "volume": 1171.0, "quote_volume": 49.30005, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 31.12581}, {"ts": 1773404820000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404880000, "open": 0.04212, "high": 0.04215, "low": 0.04212, "close": 0.04215, "volume": 3417.0, "quote_volume": 143.94647, "trades": 5, "taker_buy_volume": 3417.0, "taker_buy_quote": 143.94647}, {"ts": 1773404940000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 326.0, "quote_volume": 13.73438, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 13.73438}, {"ts": 1773405000000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405060000, "open": 0.04217, "high": 0.04217, "low": 0.04216, "close": 0.04216, "volume": 670.0, "quote_volume": 28.25029, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 28.25029}, {"ts": 1773405120000, "open": 0.04213, "high": 0.04215, "low": 0.04213, "close": 0.04215, "volume": 3828.0, "quote_volume": 161.3449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405180000, "open": 0.04217, "high": 0.04219, "low": 0.04217, "close": 0.04217, "volume": 8200.0, "quote_volume": 345.87296, "trades": 17, "taker_buy_volume": 526.0, "taker_buy_quote": 22.18404}, {"ts": 1773405240000, "open": 0.0422, "high": 0.0422, "low": 0.04217, "close": 0.04217, "volume": 670.0, "quote_volume": 28.26215, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 28.26215}, {"ts": 1773405300000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405360000, "open": 0.04217, "high": 0.04224, "low": 0.04217, "close": 0.04224, "volume": 1440.0, "quote_volume": 60.76996, "trades": 5, "taker_buy_volume": 687.0, "taker_buy_quote": 29.00089}, {"ts": 1773405420000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405480000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 663.0, "quote_volume": 28.00512, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 28.00512}, {"ts": 1773405540000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 377.0, "quote_volume": 15.92448, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 15.92448}, {"ts": 1773405600000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 343.0, "quote_volume": 14.48832, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.48832}, {"ts": 1773405660000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 688.0, "quote_volume": 29.06112, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 29.06112}, {"ts": 1773405720000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405780000, "open": 0.04224, "high": 0.04225, "low": 0.04222, "close": 0.04225, "volume": 812.0, "quote_volume": 34.29945, "trades": 3, "taker_buy_volume": 669.0, "taker_buy_quote": 28.26199}, {"ts": 1773405840000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 376.0, "quote_volume": 15.886, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 15.886}, {"ts": 1773405900000, "open": 0.04227, "high": 0.04228, "low": 0.04227, "close": 0.04228, "volume": 1653.0, "quote_volume": 69.87883, "trades": 3, "taker_buy_volume": 1653.0, "taker_buy_quote": 69.87883}, {"ts": 1773405960000, "open": 0.04233, "high": 0.0424, "low": 0.04231, "close": 0.04231, "volume": 87596.0, "quote_volume": 3712.50109, "trades": 16, "taker_buy_volume": 26924.0, "taker_buy_quote": 1140.18361}, {"ts": 1773406020000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406080000, "open": 0.04241, "high": 0.04243, "low": 0.04235, "close": 0.04243, "volume": 3003.0, "quote_volume": 127.39213, "trades": 4, "taker_buy_volume": 1122.0, "taker_buy_quote": 47.5925}, {"ts": 1773406140000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 429.0, "quote_volume": 18.21963, "trades": 1, "taker_buy_volume": 429.0, "taker_buy_quote": 18.21963}, {"ts": 1773406200000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406260000, "open": 0.04249, "high": 0.04249, "low": 0.04248, "close": 0.04248, "volume": 497.0, "quote_volume": 21.11462, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 21.11462}, {"ts": 1773406320000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 291.0, "quote_volume": 12.35877, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.35877}, {"ts": 1773406380000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 359.0, "quote_volume": 15.22519, "trades": 1, "taker_buy_volume": 359.0, "taker_buy_quote": 15.22519}, {"ts": 1773406440000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 395.0, "quote_volume": 16.75195, "trades": 1, "taker_buy_volume": 395.0, "taker_buy_quote": 16.75195}, {"ts": 1773406500000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 377.0, "quote_volume": 15.98857, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 15.98857}, {"ts": 1773406560000, "open": 0.04242, "high": 0.04248, "low": 0.04242, "close": 0.04246, "volume": 6852.0, "quote_volume": 290.91636, "trades": 16, "taker_buy_volume": 6852.0, "taker_buy_quote": 290.91636}, {"ts": 1773406620000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 343.0, "quote_volume": 14.56378, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 14.56378}, {"ts": 1773406680000, "open": 0.04243, "high": 0.04245, "low": 0.04243, "close": 0.04245, "volume": 686.0, "quote_volume": 29.11452, "trades": 2, "taker_buy_volume": 686.0, "taker_buy_quote": 29.11452}, {"ts": 1773406740000, "open": 0.04246, "high": 0.04246, "low": 0.04241, "close": 0.04241, "volume": 9461.0, "quote_volume": 401.27141, "trades": 4, "taker_buy_volume": 608.0, "taker_buy_quote": 25.81568}, {"ts": 1773406800000, "open": 0.04242, "high": 0.04245, "low": 0.04242, "close": 0.04245, "volume": 2262.0, "quote_volume": 95.98312, "trades": 5, "taker_buy_volume": 2262.0, "taker_buy_quote": 95.98312}, {"ts": 1773406860000, "open": 0.04247, "high": 0.04247, "low": 0.04246, "close": 0.04246, "volume": 1093.0, "quote_volume": 46.41565, "trades": 2, "taker_buy_volume": 1093.0, "taker_buy_quote": 46.41565}, {"ts": 1773406920000, "open": 0.04247, "high": 0.04248, "low": 0.04246, "close": 0.04248, "volume": 1347.0, "quote_volume": 57.21199, "trades": 4, "taker_buy_volume": 1347.0, "taker_buy_quote": 57.21199}, {"ts": 1773406980000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 712.0, "quote_volume": 30.24576, "trades": 1, "taker_buy_volume": 712.0, "taker_buy_quote": 30.24576}, {"ts": 1773407040000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 291.0, "quote_volume": 12.36168, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 12.36168}, {"ts": 1773407100000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 418.0, "quote_volume": 17.765, "trades": 1, "taker_buy_volume": 418.0, "taker_buy_quote": 17.765}, {"ts": 1773407160000, "open": 0.04251, "high": 0.04254, "low": 0.0425, "close": 0.0425, "volume": 6576.0, "quote_volume": 279.62996, "trades": 10, "taker_buy_volume": 3126.0, "taker_buy_quote": 132.90072}, {"ts": 1773407220000, "open": 0.04254, "high": 0.04266, "low": 0.04254, "close": 0.04259, "volume": 80864.0, "quote_volume": 3444.9999, "trades": 42, "taker_buy_volume": 52201.0, "taker_buy_quote": 2224.89029}, {"ts": 1773407280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1701.0, "quote_volume": 72.4626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407340000, "open": 0.04257, "high": 0.04263, "low": 0.04257, "close": 0.04261, "volume": 960.0, "quote_volume": 40.90126, "trades": 4, "taker_buy_volume": 659.0, "taker_buy_quote": 28.08769}, {"ts": 1773407400000, "open": 0.04262, "high": 0.04262, "low": 0.04255, "close": 0.04255, "volume": 5958.0, "quote_volume": 253.53194, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.59264}, {"ts": 1773407460000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407520000, "open": 0.04255, "high": 0.04261, "low": 0.04255, "close": 0.04261, "volume": 1470.0, "quote_volume": 62.56824, "trades": 3, "taker_buy_volume": 1470.0, "taker_buy_quote": 62.56824}, {"ts": 1773407580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 350.0, "quote_volume": 14.91, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 14.91}, {"ts": 1773407640000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 404.0, "quote_volume": 17.2104, "trades": 1, "taker_buy_volume": 404.0, "taker_buy_quote": 17.2104}, {"ts": 1773407700000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 286.0, "quote_volume": 12.17788, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.17788}, {"ts": 1773407760000, "open": 0.04258, "high": 0.04268, "low": 0.04258, "close": 0.04268, "volume": 5623.0, "quote_volume": 239.77505, "trades": 16, "taker_buy_volume": 5623.0, "taker_buy_quote": 239.77505}, {"ts": 1773407820000, "open": 0.04267, "high": 0.04284, "low": 0.04267, "close": 0.04279, "volume": 39092.0, "quote_volume": 1671.5053, "trades": 26, "taker_buy_volume": 38051.0, "taker_buy_quote": 1626.98879}, {"ts": 1773407880000, "open": 0.04279, "high": 0.04288, "low": 0.04279, "close": 0.04288, "volume": 15562.0, "quote_volume": 666.98865, "trades": 16, "taker_buy_volume": 12881.0, "taker_buy_quote": 552.19147}, {"ts": 1773407940000, "open": 0.04286, "high": 0.04308, "low": 0.04285, "close": 0.04303, "volume": 23908.0, "quote_volume": 1027.74973, "trades": 34, "taker_buy_volume": 17290.0, "taker_buy_quote": 743.14522}, {"ts": 1773408000000, "open": 0.04303, "high": 0.04308, "low": 0.04301, "close": 0.04308, "volume": 1353.0, "quote_volume": 58.23951, "trades": 4, "taker_buy_volume": 649.0, "taker_buy_quote": 27.95569}, {"ts": 1773408060000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408120000, "open": 0.04288, "high": 0.04288, "low": 0.04285, "close": 0.04285, "volume": 2583.0, "quote_volume": 110.73559, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408180000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408240000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408300000, "open": 0.04288, "high": 0.04288, "low": 0.04287, "close": 0.04287, "volume": 955.0, "quote_volume": 40.94341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408360000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 233.0, "quote_volume": 9.98638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408420000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 522.0, "quote_volume": 22.39902, "trades": 1, "taker_buy_volume": 522.0, "taker_buy_quote": 22.39902}, {"ts": 1773408480000, "open": 0.04285, "high": 0.04285, "low": 0.04283, "close": 0.04283, "volume": 7456.0, "quote_volume": 319.37564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408540000, "open": 0.04285, "high": 0.04288, "low": 0.04283, "close": 0.04283, "volume": 6211.0, "quote_volume": 266.09704, "trades": 10, "taker_buy_volume": 275.0, "taker_buy_quote": 11.792}, {"ts": 1773408600000, "open": 0.04286, "high": 0.04289, "low": 0.04286, "close": 0.04288, "volume": 6153.0, "quote_volume": 263.81929, "trades": 15, "taker_buy_volume": 6153.0, "taker_buy_quote": 263.81929}, {"ts": 1773408660000, "open": 0.04286, "high": 0.04289, "low": 0.04286, "close": 0.04289, "volume": 4703.0, "quote_volume": 201.67317, "trades": 18, "taker_buy_volume": 4703.0, "taker_buy_quote": 201.67317}, {"ts": 1773408720000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 327.0, "quote_volume": 14.04792, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.04792}, {"ts": 1773408780000, "open": 0.04287, "high": 0.04287, "low": 0.0428, "close": 0.04285, "volume": 51001.0, "quote_volume": 2183.94932, "trades": 21, "taker_buy_volume": 1232.0, "taker_buy_quote": 52.80352}, {"ts": 1773408840000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 523.0, "quote_volume": 22.40532, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 22.40532}, {"ts": 1773408900000, "open": 0.04274, "high": 0.04274, "low": 0.04271, "close": 0.04271, "volume": 4654.0, "quote_volume": 198.80168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773408960000, "open": 0.0427, "high": 0.0427, "low": 0.04266, "close": 0.04266, "volume": 5769.0, "quote_volume": 246.27606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409020000, "open": 0.04266, "high": 0.04267, "low": 0.04266, "close": 0.04267, "volume": 509.0, "quote_volume": 21.71644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409080000, "open": 0.04269, "high": 0.04277, "low": 0.04269, "close": 0.04275, "volume": 3094.0, "quote_volume": 132.23216, "trades": 10, "taker_buy_volume": 1671.0, "taker_buy_quote": 71.45453}, {"ts": 1773409140000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 233.0, "quote_volume": 9.97007, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 9.97007}, {"ts": 1773409200000, "open": 0.04275, "high": 0.04279, "low": 0.04268, "close": 0.04276, "volume": 6945.0, "quote_volume": 296.97567, "trades": 23, "taker_buy_volume": 6390.0, "taker_buy_quote": 273.26083}, {"ts": 1773409260000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409320000, "open": 0.04276, "high": 0.04278, "low": 0.04276, "close": 0.04278, "volume": 5944.0, "quote_volume": 254.27776, "trades": 12, "taker_buy_volume": 5944.0, "taker_buy_quote": 254.27776}, {"ts": 1773409380000, "open": 0.04275, "high": 0.04283, "low": 0.04275, "close": 0.04283, "volume": 2226.0, "quote_volume": 95.30282, "trades": 4, "taker_buy_volume": 1704.0, "taker_buy_quote": 72.98232}, {"ts": 1773409440000, "open": 0.04281, "high": 0.04328, "low": 0.04281, "close": 0.04313, "volume": 270246.0, "quote_volume": 11639.80788, "trades": 167, "taker_buy_volume": 207827.0, "taker_buy_quote": 8948.82914}, {"ts": 1773409500000, "open": 0.04311, "high": 0.04313, "low": 0.04311, "close": 0.04313, "volume": 47246.0, "quote_volume": 2037.68162, "trades": 4, "taker_buy_volume": 1918.0, "taker_buy_quote": 82.68498}, {"ts": 1773409560000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 645.0, "quote_volume": 27.83175, "trades": 2, "taker_buy_volume": 645.0, "taker_buy_quote": 27.83175}, {"ts": 1773409620000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 1705.0, "quote_volume": 73.5196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409680000, "open": 0.04309, "high": 0.04309, "low": 0.04305, "close": 0.04305, "volume": 24762.0, "quote_volume": 1066.24849, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409740000, "open": 0.04297, "high": 0.04305, "low": 0.04297, "close": 0.04299, "volume": 6963.0, "quote_volume": 299.57801, "trades": 8, "taker_buy_volume": 3516.0, "taker_buy_quote": 151.31106}, {"ts": 1773409800000, "open": 0.043, "high": 0.04304, "low": 0.04299, "close": 0.04299, "volume": 2306.0, "quote_volume": 99.14706, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 24.77436}, {"ts": 1773409860000, "open": 0.04299, "high": 0.04299, "low": 0.04296, "close": 0.04296, "volume": 15795.0, "quote_volume": 678.84731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409920000, "open": 0.04303, "high": 0.04303, "low": 0.04297, "close": 0.04303, "volume": 572.0, "quote_volume": 24.60536, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 19.01926}, {"ts": 1773409980000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410040000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 1486.0, "quote_volume": 63.8237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410100000, "open": 0.04295, "high": 0.043, "low": 0.04295, "close": 0.043, "volume": 2769.0, "quote_volume": 118.979, "trades": 6, "taker_buy_volume": 1849.0, "taker_buy_quote": 79.465}, {"ts": 1773410160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410220000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 1868.0, "quote_volume": 80.2306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410280000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410340000, "open": 0.04296, "high": 0.04301, "low": 0.04296, "close": 0.04301, "volume": 7725.0, "quote_volume": 332.08373, "trades": 13, "taker_buy_volume": 5858.0, "taker_buy_quote": 251.86032}, {"ts": 1773410400000, "open": 0.04301, "high": 0.04313, "low": 0.04301, "close": 0.04305, "volume": 19059.0, "quote_volume": 821.00442, "trades": 13, "taker_buy_volume": 17583.0, "taker_buy_quote": 757.48222}, {"ts": 1773410460000, "open": 0.04305, "high": 0.04306, "low": 0.04304, "close": 0.04306, "volume": 2785.0, "quote_volume": 119.90423, "trades": 13, "taker_buy_volume": 2216.0, "taker_buy_quote": 95.40878}, {"ts": 1773410520000, "open": 0.04305, "high": 0.04305, "low": 0.04304, "close": 0.04304, "volume": 5994.0, "quote_volume": 258.03791, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410580000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 1150.0, "quote_volume": 49.5075, "trades": 3, "taker_buy_volume": 1150.0, "taker_buy_quote": 49.5075}, {"ts": 1773410640000, "open": 0.04307, "high": 0.04314, "low": 0.04307, "close": 0.04314, "volume": 12896.0, "quote_volume": 555.89963, "trades": 6, "taker_buy_volume": 12896.0, "taker_buy_quote": 555.89963}, {"ts": 1773410700000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410760000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 326.0, "quote_volume": 14.0506, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 14.0506}, {"ts": 1773410820000, "open": 0.04303, "high": 0.04303, "low": 0.04299, "close": 0.04299, "volume": 15919.0, "quote_volume": 684.5362, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410880000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 907.0, "quote_volume": 38.96472, "trades": 1, "taker_buy_volume": 907.0, "taker_buy_quote": 38.96472}, {"ts": 1773410940000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411000000, "open": 0.04297, "high": 0.04297, "low": 0.04292, "close": 0.04296, "volume": 27865.0, "quote_volume": 1196.85438, "trades": 9, "taker_buy_volume": 327.0, "taker_buy_quote": 14.04792}, {"ts": 1773411060000, "open": 0.04295, "high": 0.04296, "low": 0.04295, "close": 0.04296, "volume": 981.0, "quote_volume": 42.14049, "trades": 3, "taker_buy_volume": 981.0, "taker_buy_quote": 42.14049}, {"ts": 1773411120000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 276.0, "quote_volume": 11.86248, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.86248}, {"ts": 1773411180000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411240000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411300000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 243.0, "quote_volume": 10.43928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411360000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411420000, "open": 0.04299, "high": 0.04299, "low": 0.04295, "close": 0.04295, "volume": 1337.0, "quote_volume": 57.45819, "trades": 3, "taker_buy_volume": 851.0, "taker_buy_quote": 36.58449}, {"ts": 1773411480000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411540000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 223.0, "quote_volume": 9.57785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411600000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 329.0, "quote_volume": 14.14371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411660000, "open": 0.04297, "high": 0.04304, "low": 0.04297, "close": 0.04303, "volume": 23800.0, "quote_volume": 1023.57746, "trades": 25, "taker_buy_volume": 23800.0, "taker_buy_quote": 1023.57746}, {"ts": 1773411720000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411780000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 157.0, "quote_volume": 6.74786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411840000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 509.0, "quote_volume": 21.88191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411900000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411960000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 651.0, "quote_volume": 27.97347, "trades": 1, "taker_buy_volume": 651.0, "taker_buy_quote": 27.97347}, {"ts": 1773412020000, "open": 0.04295, "high": 0.04297, "low": 0.04292, "close": 0.04297, "volume": 10225.0, "quote_volume": 439.02297, "trades": 10, "taker_buy_volume": 529.0, "taker_buy_quote": 22.73113}, {"ts": 1773412080000, "open": 0.04295, "high": 0.04295, "low": 0.04293, "close": 0.04295, "volume": 22032.0, "quote_volume": 945.90062, "trades": 12, "taker_buy_volume": 1326.0, "taker_buy_quote": 56.9517}, {"ts": 1773412140000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 292.0, "quote_volume": 12.52972, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 12.52972}, {"ts": 1773412200000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 430.0, "quote_volume": 18.4642, "trades": 1, "taker_buy_volume": 430.0, "taker_buy_quote": 18.4642}, {"ts": 1773412260000, "open": 0.04294, "high": 0.04294, "low": 0.04289, "close": 0.0429, "volume": 2556.0, "quote_volume": 109.66237, "trades": 6, "taker_buy_volume": 559.0, "taker_buy_quote": 23.99346}, {"ts": 1773412320000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 309.0, "quote_volume": 13.28082, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 13.28082}, {"ts": 1773412380000, "open": 0.04296, "high": 0.04296, "low": 0.04294, "close": 0.04294, "volume": 637.0, "quote_volume": 27.35864, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 27.35864}, {"ts": 1773412440000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412500000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 378.0, "quote_volume": 16.1784, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 16.1784}, {"ts": 1773412560000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 361.0, "quote_volume": 15.4508, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 15.4508}, {"ts": 1773412620000, "open": 0.04279, "high": 0.0428, "low": 0.04279, "close": 0.0428, "volume": 6940.0, "quote_volume": 297.02873, "trades": 2, "taker_buy_volume": 6940.0, "taker_buy_quote": 297.02873}, {"ts": 1773412680000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 394.0, "quote_volume": 16.86714, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 16.86714}, {"ts": 1773412740000, "open": 0.04281, "high": 0.04286, "low": 0.04281, "close": 0.04284, "volume": 11531.0, "quote_volume": 494.01367, "trades": 8, "taker_buy_volume": 1207.0, "taker_buy_quote": 51.72955}, {"ts": 1773412800000, "open": 0.04291, "high": 0.04292, "low": 0.04291, "close": 0.04292, "volume": 651.0, "quote_volume": 27.93801, "trades": 2, "taker_buy_volume": 651.0, "taker_buy_quote": 27.93801}, {"ts": 1773412860000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 394.0, "quote_volume": 16.91048, "trades": 1, "taker_buy_volume": 394.0, "taker_buy_quote": 16.91048}, {"ts": 1773412920000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412980000, "open": 0.04292, "high": 0.04292, "low": 0.04282, "close": 0.04282, "volume": 13114.0, "quote_volume": 562.21926, "trades": 5, "taker_buy_volume": 752.0, "taker_buy_quote": 32.27584}, {"ts": 1773413040000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413100000, "open": 0.04279, "high": 0.04284, "low": 0.04279, "close": 0.04284, "volume": 6110.0, "quote_volume": 261.59756, "trades": 6, "taker_buy_volume": 6110.0, "taker_buy_quote": 261.59756}, {"ts": 1773413160000, "open": 0.04282, "high": 0.04291, "low": 0.04282, "close": 0.04286, "volume": 11135.0, "quote_volume": 477.20693, "trades": 12, "taker_buy_volume": 8340.0, "taker_buy_quote": 357.41323}, {"ts": 1773413220000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413280000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413340000, "open": 0.04286, "high": 0.04286, "low": 0.04279, "close": 0.04279, "volume": 17726.0, "quote_volume": 759.2055, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413400000, "open": 0.04279, "high": 0.04279, "low": 0.04277, "close": 0.04277, "volume": 10695.0, "quote_volume": 457.49305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413460000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413520000, "open": 0.04276, "high": 0.04276, "low": 0.04274, "close": 0.04276, "volume": 11672.0, "quote_volume": 499.06622, "trades": 6, "taker_buy_volume": 7553.0, "taker_buy_quote": 322.95843}, {"ts": 1773413580000, "open": 0.04275, "high": 0.04275, "low": 0.04268, "close": 0.04268, "volume": 37062.0, "quote_volume": 1583.33831, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413640000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413700000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 1701.0, "quote_volume": 72.59868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413760000, "open": 0.04273, "high": 0.04282, "low": 0.04273, "close": 0.04281, "volume": 48610.0, "quote_volume": 2079.27408, "trades": 20, "taker_buy_volume": 48610.0, "taker_buy_quote": 2079.27408}, {"ts": 1773413820000, "open": 0.04275, "high": 0.0428, "low": 0.04272, "close": 0.0428, "volume": 52994.0, "quote_volume": 2265.61479, "trades": 52, "taker_buy_volume": 40149.0, "taker_buy_quote": 1716.76853}, {"ts": 1773413880000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 372.0, "quote_volume": 15.91044, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 15.91044}, {"ts": 1773413940000, "open": 0.04277, "high": 0.04293, "low": 0.04277, "close": 0.04293, "volume": 41042.0, "quote_volume": 1760.7314, "trades": 29, "taker_buy_volume": 40534.0, "taker_buy_quote": 1738.9636}, {"ts": 1773414000000, "open": 0.04291, "high": 0.04303, "low": 0.0429, "close": 0.04303, "volume": 5796.0, "quote_volume": 248.78992, "trades": 8, "taker_buy_volume": 1035.0, "taker_buy_quote": 44.50521}, {"ts": 1773414060000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 886.0, "quote_volume": 38.098, "trades": 3, "taker_buy_volume": 639.0, "taker_buy_quote": 27.477}, {"ts": 1773414120000, "open": 0.04299, "high": 0.04304, "low": 0.04297, "close": 0.04297, "volume": 8961.0, "quote_volume": 385.14372, "trades": 11, "taker_buy_volume": 269.0, "taker_buy_quote": 11.57776}, {"ts": 1773414180000, "open": 0.04294, "high": 0.04304, "low": 0.04294, "close": 0.04304, "volume": 2062.0, "quote_volume": 88.64351, "trades": 6, "taker_buy_volume": 2062.0, "taker_buy_quote": 88.64351}, {"ts": 1773414240000, "open": 0.04298, "high": 0.043, "low": 0.04298, "close": 0.043, "volume": 3406.0, "quote_volume": 146.42396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414300000, "open": 0.04305, "high": 0.04307, "low": 0.04305, "close": 0.04305, "volume": 17126.0, "quote_volume": 737.53582, "trades": 11, "taker_buy_volume": 15711.0, "taker_buy_quote": 676.62007}, {"ts": 1773414360000, "open": 0.04307, "high": 0.04324, "low": 0.04307, "close": 0.04318, "volume": 38396.0, "quote_volume": 1657.52136, "trades": 22, "taker_buy_volume": 30843.0, "taker_buy_quote": 1331.55835}, {"ts": 1773414420000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414480000, "open": 0.04323, "high": 0.04324, "low": 0.04317, "close": 0.04317, "volume": 4077.0, "quote_volume": 176.09943, "trades": 5, "taker_buy_volume": 671.0, "taker_buy_quote": 29.01138}, {"ts": 1773414540000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414600000, "open": 0.04319, "high": 0.04322, "low": 0.04317, "close": 0.04322, "volume": 4169.0, "quote_volume": 180.04802, "trades": 5, "taker_buy_volume": 765.0, "taker_buy_quote": 33.0633}, {"ts": 1773414660000, "open": 0.04322, "high": 0.04324, "low": 0.04321, "close": 0.04324, "volume": 15193.0, "quote_volume": 656.50195, "trades": 5, "taker_buy_volume": 15193.0, "taker_buy_quote": 656.50195}, {"ts": 1773414720000, "open": 0.04324, "high": 0.04332, "low": 0.04324, "close": 0.04332, "volume": 33833.0, "quote_volume": 1463.95563, "trades": 15, "taker_buy_volume": 32442.0, "taker_buy_quote": 1403.70307}, {"ts": 1773414780000, "open": 0.04336, "high": 0.04337, "low": 0.0433, "close": 0.04337, "volume": 1349.0, "quote_volume": 58.48291, "trades": 5, "taker_buy_volume": 1116.0, "taker_buy_quote": 48.39401}, {"ts": 1773414840000, "open": 0.04338, "high": 0.04339, "low": 0.04332, "close": 0.04332, "volume": 568.0, "quote_volume": 24.62619, "trades": 3, "taker_buy_volume": 334.0, "taker_buy_quote": 14.48931}, {"ts": 1773414900000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414960000, "open": 0.0434, "high": 0.04344, "low": 0.0434, "close": 0.04344, "volume": 16759.0, "quote_volume": 727.54866, "trades": 8, "taker_buy_volume": 15055.0, "taker_buy_quote": 653.59506}, {"ts": 1773415020000, "open": 0.04343, "high": 0.04343, "low": 0.04342, "close": 0.04342, "volume": 3423.0, "quote_volume": 148.64369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415080000, "open": 0.04349, "high": 0.04354, "low": 0.04349, "close": 0.04354, "volume": 19710.0, "quote_volume": 857.79745, "trades": 13, "taker_buy_volume": 19710.0, "taker_buy_quote": 857.79745}, {"ts": 1773415140000, "open": 0.04351, "high": 0.04355, "low": 0.04351, "close": 0.04355, "volume": 13822.0, "quote_volume": 601.77844, "trades": 5, "taker_buy_volume": 13822.0, "taker_buy_quote": 601.77844}, {"ts": 1773415200000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415260000, "open": 0.04346, "high": 0.04354, "low": 0.04346, "close": 0.04354, "volume": 3516.0, "quote_volume": 152.99207, "trades": 3, "taker_buy_volume": 2366.0, "taker_buy_quote": 103.01307}, {"ts": 1773415320000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415380000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 1702.0, "quote_volume": 74.00296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415440000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415500000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 277.0, "quote_volume": 12.03011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 289.0, "quote_volume": 12.55127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415620000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415680000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 2000.0, "quote_volume": 86.86, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 10.51006}, {"ts": 1773415740000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415800000, "open": 0.04344, "high": 0.04344, "low": 0.04342, "close": 0.04342, "volume": 11218.0, "quote_volume": 487.16258, "trades": 11, "taker_buy_volume": 5283.0, "taker_buy_quote": 229.40553}, {"ts": 1773415860000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 114.0, "quote_volume": 4.95672, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 4.95672}, {"ts": 1773415920000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 1704.0, "quote_volume": 74.02176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415980000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 1703.0, "quote_volume": 73.94426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 0.04347, "high": 0.04353, "low": 0.04346, "close": 0.04346, "volume": 41148.0, "quote_volume": 1789.13088, "trades": 12, "taker_buy_volume": 33400.0, "taker_buy_quote": 1452.242}, {"ts": 1773416100000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416160000, "open": 0.04344, "high": 0.04344, "low": 0.04342, "close": 0.04342, "volume": 639.0, "quote_volume": 27.75238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416220000, "open": 0.0434, "high": 0.0434, "low": 0.04336, "close": 0.04336, "volume": 6504.0, "quote_volume": 282.11809, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416280000, "open": 0.04341, "high": 0.04341, "low": 0.04293, "close": 0.04301, "volume": 233139.0, "quote_volume": 10078.59378, "trades": 108, "taker_buy_volume": 27172.0, "taker_buy_quote": 1170.34814}, {"ts": 1773416340000, "open": 0.04297, "high": 0.04299, "low": 0.04296, "close": 0.04299, "volume": 16392.0, "quote_volume": 704.44916, "trades": 5, "taker_buy_volume": 8708.0, "taker_buy_quote": 374.32694}, {"ts": 1773416400000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416460000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416520000, "open": 0.04297, "high": 0.04303, "low": 0.04297, "close": 0.04297, "volume": 13015.0, "quote_volume": 559.3663, "trades": 7, "taker_buy_volume": 7942.0, "taker_buy_quote": 341.35999}, {"ts": 1773416580000, "open": 0.04298, "high": 0.04311, "low": 0.04298, "close": 0.04307, "volume": 16539.0, "quote_volume": 712.46448, "trades": 13, "taker_buy_volume": 16018.0, "taker_buy_quote": 690.0198}, {"ts": 1773416640000, "open": 0.04308, "high": 0.04309, "low": 0.04299, "close": 0.04303, "volume": 11650.0, "quote_volume": 501.19984, "trades": 8, "taker_buy_volume": 3969.0, "taker_buy_quote": 170.9011}, {"ts": 1773416700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 350.0, "quote_volume": 15.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416820000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 554.0, "quote_volume": 23.8497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416880000, "open": 0.0431, "high": 0.04311, "low": 0.0431, "close": 0.04311, "volume": 7385.0, "quote_volume": 318.29478, "trades": 2, "taker_buy_volume": 7385.0, "taker_buy_quote": 318.29478}, {"ts": 1773416940000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417000000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417060000, "open": 0.04305, "high": 0.04309, "low": 0.04305, "close": 0.04309, "volume": 3801.0, "quote_volume": 163.63877, "trades": 2, "taker_buy_volume": 3801.0, "taker_buy_quote": 163.63877}, {"ts": 1773417120000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 151.0, "quote_volume": 6.49451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417180000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 43697.0, "quote_volume": 1875.98887, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417240000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 466.0, "quote_volume": 19.97742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417300000, "open": 0.04286, "high": 0.04288, "low": 0.04286, "close": 0.04287, "volume": 8981.0, "quote_volume": 384.97853, "trades": 4, "taker_buy_volume": 3401.0, "taker_buy_quote": 145.80215}, {"ts": 1773417360000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417420000, "open": 0.04282, "high": 0.04282, "low": 0.04279, "close": 0.04279, "volume": 8296.0, "quote_volume": 355.14891, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417480000, "open": 0.04286, "high": 0.04286, "low": 0.04276, "close": 0.04277, "volume": 10482.0, "quote_volume": 448.46968, "trades": 9, "taker_buy_volume": 3132.0, "taker_buy_quote": 133.98262}, {"ts": 1773417540000, "open": 0.04278, "high": 0.04278, "low": 0.04275, "close": 0.04275, "volume": 16441.0, "quote_volume": 703.07398, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417600000, "open": 0.04282, "high": 0.04282, "low": 0.04275, "close": 0.04276, "volume": 27565.0, "quote_volume": 1179.05909, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417660000, "open": 0.04276, "high": 0.04276, "low": 0.04274, "close": 0.04274, "volume": 5445.0, "quote_volume": 232.74548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417720000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417780000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417840000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417900000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417960000, "open": 0.04265, "high": 0.04265, "low": 0.04263, "close": 0.04263, "volume": 560.0, "quote_volume": 23.87596, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 6.7387}, {"ts": 1773418020000, "open": 0.0426, "high": 0.04267, "low": 0.0426, "close": 0.04267, "volume": 865.0, "quote_volume": 36.89448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418080000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418140000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418200000, "open": 0.04268, "high": 0.04268, "low": 0.04267, "close": 0.04267, "volume": 7301.0, "quote_volume": 311.55125, "trades": 5, "taker_buy_volume": 2803.0, "taker_buy_quote": 119.60401}, {"ts": 1773418260000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 845.0, "quote_volume": 36.0815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418320000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1375.0, "quote_volume": 58.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418500000, "open": 0.04268, "high": 0.04268, "low": 0.04266, "close": 0.04266, "volume": 1724.0, "quote_volume": 73.56664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418560000, "open": 0.04266, "high": 0.04266, "low": 0.04258, "close": 0.04258, "volume": 42797.0, "quote_volume": 1823.66208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418620000, "open": 0.04254, "high": 0.04258, "low": 0.04254, "close": 0.04257, "volume": 12151.0, "quote_volume": 517.19115, "trades": 8, "taker_buy_volume": 11987.0, "taker_buy_quote": 510.21459}, {"ts": 1773418680000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 845.0, "quote_volume": 35.95475, "trades": 1, "taker_buy_volume": 845.0, "taker_buy_quote": 35.95475}, {"ts": 1773418740000, "open": 0.04257, "high": 0.04258, "low": 0.04255, "close": 0.04258, "volume": 2291.0, "quote_volume": 97.49648, "trades": 4, "taker_buy_volume": 2291.0, "taker_buy_quote": 97.49648}, {"ts": 1773418800000, "open": 0.0425, "high": 0.04257, "low": 0.0425, "close": 0.04257, "volume": 6145.0, "quote_volume": 261.49676, "trades": 8, "taker_buy_volume": 6145.0, "taker_buy_quote": 261.49676}, {"ts": 1773418860000, "open": 0.04252, "high": 0.04252, "low": 0.04248, "close": 0.04248, "volume": 12880.0, "quote_volume": 547.21136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418920000, "open": 0.04252, "high": 0.04259, "low": 0.04249, "close": 0.04259, "volume": 7279.0, "quote_volume": 309.72292, "trades": 10, "taker_buy_volume": 6962.0, "taker_buy_quote": 296.24972}, {"ts": 1773418980000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 285.0, "quote_volume": 12.13815, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.13815}, {"ts": 1773419040000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 268.0, "quote_volume": 11.41412, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.41412}, {"ts": 1773419100000, "open": 0.04257, "high": 0.04259, "low": 0.04257, "close": 0.04259, "volume": 570.0, "quote_volume": 24.2706, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 24.2706}, {"ts": 1773419160000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419220000, "open": 0.04249, "high": 0.04259, "low": 0.04249, "close": 0.04259, "volume": 4952.0, "quote_volume": 210.66326, "trades": 9, "taker_buy_volume": 4952.0, "taker_buy_quote": 210.66326}, {"ts": 1773419280000, "open": 0.04259, "high": 0.0426, "low": 0.04259, "close": 0.0426, "volume": 1614.0, "quote_volume": 68.75273, "trades": 3, "taker_buy_volume": 1614.0, "taker_buy_quote": 68.75273}, {"ts": 1773419340000, "open": 0.04255, "high": 0.04255, "low": 0.04253, "close": 0.04253, "volume": 6000.0, "quote_volume": 255.23938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419400000, "open": 0.04259, "high": 0.04267, "low": 0.04258, "close": 0.04267, "volume": 26830.0, "quote_volume": 1143.91582, "trades": 14, "taker_buy_volume": 25641.0, "taker_buy_quote": 1093.23058}, {"ts": 1773419460000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 428.0, "quote_volume": 18.27988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419520000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 268.0, "quote_volume": 11.45164, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.45164}, {"ts": 1773419580000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 687.0, "quote_volume": 29.35551, "trades": 2, "taker_buy_volume": 687.0, "taker_buy_quote": 29.35551}, {"ts": 1773419640000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419700000, "open": 0.04267, "high": 0.04271, "low": 0.04267, "close": 0.04271, "volume": 979.0, "quote_volume": 41.78906, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 13.62449}, {"ts": 1773419760000, "open": 0.0427, "high": 0.04271, "low": 0.04268, "close": 0.04271, "volume": 810.0, "quote_volume": 34.58842, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 29.38146}, {"ts": 1773419820000, "open": 0.04268, "high": 0.0427, "low": 0.04268, "close": 0.0427, "volume": 765.0, "quote_volume": 32.65883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419880000, "open": 0.04273, "high": 0.04273, "low": 0.04271, "close": 0.04273, "volume": 984.0, "quote_volume": 42.0384, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 25.12524}, {"ts": 1773419940000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 369.0, "quote_volume": 15.76737, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 15.76737}, {"ts": 1773420000000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 394.0, "quote_volume": 16.82774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420060000, "open": 0.04273, "high": 0.04274, "low": 0.04273, "close": 0.04274, "volume": 933.0, "quote_volume": 39.86986, "trades": 3, "taker_buy_volume": 933.0, "taker_buy_quote": 39.86986}, {"ts": 1773420120000, "open": 0.04274, "high": 0.04278, "low": 0.04273, "close": 0.04278, "volume": 56243.0, "quote_volume": 2404.95586, "trades": 19, "taker_buy_volume": 54073.0, "taker_buy_quote": 2312.14386}, {"ts": 1773420180000, "open": 0.04279, "high": 0.04285, "low": 0.04279, "close": 0.04285, "volume": 723.0, "quote_volume": 30.95829, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 15.0832}, {"ts": 1773420240000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 403.0, "quote_volume": 17.26855, "trades": 1, "taker_buy_volume": 403.0, "taker_buy_quote": 17.26855}, {"ts": 1773420300000, "open": 0.04279, "high": 0.04283, "low": 0.04279, "close": 0.0428, "volume": 1119.0, "quote_volume": 47.89765, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 12.20655}, {"ts": 1773420360000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 687.0, "quote_volume": 29.43795, "trades": 2, "taker_buy_volume": 687.0, "taker_buy_quote": 29.43795}, {"ts": 1773420420000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420480000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 369.0, "quote_volume": 15.81534, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 15.81534}, {"ts": 1773420540000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 1038.0, "quote_volume": 44.48868, "trades": 3, "taker_buy_volume": 1038.0, "taker_buy_quote": 44.48868}, {"ts": 1773420600000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420660000, "open": 0.04281, "high": 0.04287, "low": 0.04281, "close": 0.04287, "volume": 1577.0, "quote_volume": 67.54242, "trades": 5, "taker_buy_volume": 335.0, "taker_buy_quote": 14.36145}, {"ts": 1773420720000, "open": 0.04287, "high": 0.04287, "low": 0.04281, "close": 0.04287, "volume": 828.0, "quote_volume": 35.487, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 28.80864}, {"ts": 1773420780000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 2962.0, "quote_volume": 126.7736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420840000, "open": 0.04285, "high": 0.04285, "low": 0.04284, "close": 0.04284, "volume": 538.0, "quote_volume": 23.05111, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 23.05111}, {"ts": 1773420900000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 131.0, "quote_volume": 5.60549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420960000, "open": 0.04278, "high": 0.04279, "low": 0.04272, "close": 0.04277, "volume": 24301.0, "quote_volume": 1039.36849, "trades": 18, "taker_buy_volume": 18175.0, "taker_buy_quote": 777.52948}, {"ts": 1773421020000, "open": 0.04278, "high": 0.04279, "low": 0.04278, "close": 0.04279, "volume": 689.0, "quote_volume": 29.47911, "trades": 2, "taker_buy_volume": 689.0, "taker_buy_quote": 29.47911}, {"ts": 1773421080000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 278.0, "quote_volume": 11.87616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421140000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 286.0, "quote_volume": 12.23222, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.23222}, {"ts": 1773421200000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 555.0, "quote_volume": 23.73735, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 23.73735}, {"ts": 1773421260000, "open": 0.04278, "high": 0.04279, "low": 0.04278, "close": 0.04279, "volume": 1612.0, "quote_volume": 68.96852, "trades": 3, "taker_buy_volume": 1612.0, "taker_buy_quote": 68.96852}, {"ts": 1773421320000, "open": 0.04282, "high": 0.04282, "low": 0.04275, "close": 0.04277, "volume": 1830.0, "quote_volume": 78.28306, "trades": 8, "taker_buy_volume": 588.0, "taker_buy_quote": 25.16136}, {"ts": 1773421380000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 336.0, "quote_volume": 14.36736, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.36736}, {"ts": 1773421440000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421500000, "open": 0.04276, "high": 0.04278, "low": 0.04276, "close": 0.04278, "volume": 690.0, "quote_volume": 29.5108, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 29.5108}, {"ts": 1773421560000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421620000, "open": 0.04275, "high": 0.04284, "low": 0.04275, "close": 0.04284, "volume": 3729.0, "quote_volume": 159.48822, "trades": 4, "taker_buy_volume": 3729.0, "taker_buy_quote": 159.48822}, {"ts": 1773421680000, "open": 0.04284, "high": 0.04284, "low": 0.0428, "close": 0.0428, "volume": 1600.0, "quote_volume": 68.49894, "trades": 7, "taker_buy_volume": 319.0, "taker_buy_quote": 13.66596}, {"ts": 1773421740000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421800000, "open": 0.04288, "high": 0.04288, "low": 0.04282, "close": 0.04282, "volume": 1510.0, "quote_volume": 64.69073, "trades": 6, "taker_buy_volume": 1099.0, "taker_buy_quote": 47.0876}, {"ts": 1773421860000, "open": 0.04282, "high": 0.04284, "low": 0.04282, "close": 0.04284, "volume": 496.0, "quote_volume": 21.24406, "trades": 2, "taker_buy_volume": 496.0, "taker_buy_quote": 21.24406}, {"ts": 1773421920000, "open": 0.04284, "high": 0.04284, "low": 0.04283, "close": 0.04283, "volume": 703.0, "quote_volume": 30.11298, "trades": 3, "taker_buy_volume": 703.0, "taker_buy_quote": 30.11298}, {"ts": 1773421980000, "open": 0.04283, "high": 0.04284, "low": 0.04283, "close": 0.04284, "volume": 825.0, "quote_volume": 35.33696, "trades": 3, "taker_buy_volume": 825.0, "taker_buy_quote": 35.33696}, {"ts": 1773422040000, "open": 0.04283, "high": 0.04283, "low": 0.04281, "close": 0.04281, "volume": 407.0, "quote_volume": 17.42823, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 17.42823}, {"ts": 1773422100000, "open": 0.04282, "high": 0.04285, "low": 0.04281, "close": 0.04285, "volume": 1470.0, "quote_volume": 62.94703, "trades": 6, "taker_buy_volume": 1051.0, "taker_buy_quote": 45.00964}, {"ts": 1773422160000, "open": 0.04283, "high": 0.04288, "low": 0.04281, "close": 0.04288, "volume": 1681.0, "quote_volume": 72.00389, "trades": 5, "taker_buy_volume": 1157.0, "taker_buy_quote": 49.57145}, {"ts": 1773422220000, "open": 0.04285, "high": 0.04285, "low": 0.04284, "close": 0.04284, "volume": 834.0, "quote_volume": 35.73058, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 35.73058}, {"ts": 1773422280000, "open": 0.04285, "high": 0.04285, "low": 0.04283, "close": 0.04284, "volume": 4926.0, "quote_volume": 211.00771, "trades": 8, "taker_buy_volume": 4926.0, "taker_buy_quote": 211.00771}, {"ts": 1773422340000, "open": 0.04282, "high": 0.04285, "low": 0.04282, "close": 0.04285, "volume": 356.0, "quote_volume": 15.24977, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 15.24977}, {"ts": 1773422400000, "open": 0.04286, "high": 0.04288, "low": 0.04282, "close": 0.04286, "volume": 2084.0, "quote_volume": 89.27666, "trades": 5, "taker_buy_volume": 702.0, "taker_buy_quote": 30.09444}, {"ts": 1773422460000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 888.0, "quote_volume": 38.05968, "trades": 3, "taker_buy_volume": 888.0, "taker_buy_quote": 38.05968}, {"ts": 1773422520000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 360.0, "quote_volume": 15.426, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 15.426}, {"ts": 1773422580000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 1036.0, "quote_volume": 44.38224, "trades": 4, "taker_buy_volume": 1036.0, "taker_buy_quote": 44.38224}, {"ts": 1773422640000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 365.0, "quote_volume": 15.6366, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 15.6366}, {"ts": 1773422700000, "open": 0.04284, "high": 0.04285, "low": 0.0428, "close": 0.04281, "volume": 1469.0, "quote_volume": 62.91196, "trades": 6, "taker_buy_volume": 1042.0, "taker_buy_quote": 44.63636}, {"ts": 1773422760000, "open": 0.04281, "high": 0.04281, "low": 0.04279, "close": 0.04279, "volume": 373.0, "quote_volume": 15.96451, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 15.96451}, {"ts": 1773422820000, "open": 0.04279, "high": 0.04279, "low": 0.04268, "close": 0.04271, "volume": 4172.0, "quote_volume": 178.21551, "trades": 10, "taker_buy_volume": 628.0, "taker_buy_quote": 26.83612}, {"ts": 1773422880000, "open": 0.04272, "high": 0.04272, "low": 0.04266, "close": 0.04272, "volume": 4816.0, "quote_volume": 205.60562, "trades": 10, "taker_buy_volume": 2836.0, "taker_buy_quote": 121.1366}, {"ts": 1773422940000, "open": 0.04272, "high": 0.04274, "low": 0.04267, "close": 0.04268, "volume": 2366.0, "quote_volume": 100.99475, "trades": 6, "taker_buy_volume": 483.0, "taker_buy_quote": 20.63792}, {"ts": 1773423000000, "open": 0.04269, "high": 0.04271, "low": 0.04269, "close": 0.04271, "volume": 2419.0, "quote_volume": 103.27999, "trades": 5, "taker_buy_volume": 2419.0, "taker_buy_quote": 103.27999}, {"ts": 1773423060000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 779.0, "quote_volume": 33.27109, "trades": 3, "taker_buy_volume": 779.0, "taker_buy_quote": 33.27109}, {"ts": 1773423120000, "open": 0.04271, "high": 0.04272, "low": 0.04269, "close": 0.04272, "volume": 1105.0, "quote_volume": 47.18232, "trades": 4, "taker_buy_volume": 399.0, "taker_buy_quote": 17.04318}, {"ts": 1773423180000, "open": 0.04272, "high": 0.04272, "low": 0.0427, "close": 0.04272, "volume": 1059.0, "quote_volume": 45.23576, "trades": 4, "taker_buy_volume": 1059.0, "taker_buy_quote": 45.23576}, {"ts": 1773423240000, "open": 0.04271, "high": 0.04271, "low": 0.04267, "close": 0.04267, "volume": 576.0, "quote_volume": 24.59096, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 13.92346}, {"ts": 1773423300000, "open": 0.04267, "high": 0.0427, "low": 0.04267, "close": 0.0427, "volume": 1163.0, "quote_volume": 49.64852, "trades": 4, "taker_buy_volume": 777.0, "taker_buy_quote": 33.1779}, {"ts": 1773423360000, "open": 0.0427, "high": 0.04271, "low": 0.04262, "close": 0.04262, "volume": 1413.0, "quote_volume": 60.31056, "trades": 7, "taker_buy_volume": 987.0, "taker_buy_quote": 42.14496}, {"ts": 1773423420000, "open": 0.04263, "high": 0.04263, "low": 0.0426, "close": 0.0426, "volume": 377.0, "quote_volume": 16.06542, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 16.06542}, {"ts": 1773423480000, "open": 0.04259, "high": 0.04259, "low": 0.04255, "close": 0.04255, "volume": 1064.0, "quote_volume": 45.2948, "trades": 5, "taker_buy_volume": 1064.0, "taker_buy_quote": 45.2948}, {"ts": 1773423540000, "open": 0.04258, "high": 0.04258, "low": 0.04257, "close": 0.04257, "volume": 379.0, "quote_volume": 16.13594, "trades": 2, "taker_buy_volume": 379.0, "taker_buy_quote": 16.13594}, {"ts": 1773423600000, "open": 0.04257, "high": 0.04257, "low": 0.04256, "close": 0.04256, "volume": 612.0, "quote_volume": 26.04833, "trades": 5, "taker_buy_volume": 612.0, "taker_buy_quote": 26.04833}, {"ts": 1773423660000, "open": 0.04257, "high": 0.04257, "low": 0.04256, "close": 0.04256, "volume": 1023.0, "quote_volume": 43.54408, "trades": 4, "taker_buy_volume": 1023.0, "taker_buy_quote": 43.54408}, {"ts": 1773423720000, "open": 0.04254, "high": 0.04254, "low": 0.04252, "close": 0.04252, "volume": 375.0, "quote_volume": 15.9487, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 15.9487}, {"ts": 1773423780000, "open": 0.04253, "high": 0.04253, "low": 0.04245, "close": 0.04245, "volume": 4747.0, "quote_volume": 201.56575, "trades": 6, "taker_buy_volume": 695.0, "taker_buy_quote": 29.55835}, {"ts": 1773423840000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 352.0, "quote_volume": 14.93888, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.93888}, {"ts": 1773423900000, "open": 0.04246, "high": 0.04246, "low": 0.0424, "close": 0.0424, "volume": 9868.0, "quote_volume": 418.4389, "trades": 5, "taker_buy_volume": 6186.0, "taker_buy_quote": 262.30452}, {"ts": 1773423960000, "open": 0.04245, "high": 0.04248, "low": 0.04244, "close": 0.04248, "volume": 32127.0, "quote_volume": 1364.02655, "trades": 18, "taker_buy_volume": 31277.0, "taker_buy_quote": 1327.94197}, {"ts": 1773424020000, "open": 0.04243, "high": 0.04247, "low": 0.04243, "close": 0.04245, "volume": 2084.0, "quote_volume": 88.49638, "trades": 6, "taker_buy_volume": 1787.0, "taker_buy_quote": 75.88873}, {"ts": 1773424080000, "open": 0.04243, "high": 0.04249, "low": 0.04243, "close": 0.04245, "volume": 3034.0, "quote_volume": 128.79478, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 106.12898}, {"ts": 1773424140000, "open": 0.04248, "high": 0.04248, "low": 0.04247, "close": 0.04247, "volume": 737.0, "quote_volume": 31.30391, "trades": 2, "taker_buy_volume": 737.0, "taker_buy_quote": 31.30391}, {"ts": 1773424200000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424260000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 602.0, "quote_volume": 25.56092, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 25.56092}, {"ts": 1773424320000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 284.0, "quote_volume": 12.05864, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 12.05864}, {"ts": 1773424380000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 260.0, "quote_volume": 11.0396, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 11.0396}, {"ts": 1773424440000, "open": 0.04249, "high": 0.04249, "low": 0.04245, "close": 0.04245, "volume": 1026.0, "quote_volume": 43.5651, "trades": 5, "taker_buy_volume": 570.0, "taker_buy_quote": 24.2079}, {"ts": 1773424500000, "open": 0.04245, "high": 0.0425, "low": 0.04245, "close": 0.0425, "volume": 1950.0, "quote_volume": 82.84136, "trades": 5, "taker_buy_volume": 1950.0, "taker_buy_quote": 82.84136}, {"ts": 1773424560000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424620000, "open": 0.04253, "high": 0.04253, "low": 0.04248, "close": 0.04248, "volume": 1377.0, "quote_volume": 58.52836, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 28.41004}, {"ts": 1773424680000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 963.0, "quote_volume": 40.9275, "trades": 1, "taker_buy_volume": 963.0, "taker_buy_quote": 40.9275}, {"ts": 1773424740000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 25772.0, "quote_volume": 1095.31, "trades": 2, "taker_buy_volume": 24014.0, "taker_buy_quote": 1020.595}, {"ts": 1773424800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424860000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 428.0, "quote_volume": 18.19428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424920000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424980000, "open": 0.04259, "high": 0.04261, "low": 0.04259, "close": 0.0426, "volume": 17550.0, "quote_volume": 747.74497, "trades": 5, "taker_buy_volume": 17313.0, "taker_buy_quote": 737.64877}, {"ts": 1773425040000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425100000, "open": 0.04263, "high": 0.04267, "low": 0.04263, "close": 0.04267, "volume": 644.0, "quote_volume": 27.46796, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 15.19052}, {"ts": 1773425160000, "open": 0.04261, "high": 0.04262, "low": 0.04261, "close": 0.04262, "volume": 727.0, "quote_volume": 30.98131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425220000, "open": 0.04262, "high": 0.04262, "low": 0.04262, "close": 0.04262, "volume": 777.0, "quote_volume": 33.11574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425280000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 502.0, "quote_volume": 21.38018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425340000, "open": 0.04263, "high": 0.04263, "low": 0.04254, "close": 0.04259, "volume": 2872.0, "quote_volume": 122.29939, "trades": 9, "taker_buy_volume": 500.0, "taker_buy_quote": 21.30524}, {"ts": 1773425400000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425460000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425520000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425580000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 270.0, "quote_volume": 11.4966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425640000, "open": 0.04264, "high": 0.04264, "low": 0.04261, "close": 0.04261, "volume": 2668.0, "quote_volume": 113.69242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425700000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425820000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425880000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 322.0, "quote_volume": 13.69788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425940000, "open": 0.04241, "high": 0.04242, "low": 0.0424, "close": 0.04242, "volume": 74973.0, "quote_volume": 3178.92942, "trades": 7, "taker_buy_volume": 70383.0, "taker_buy_quote": 2984.2392}, {"ts": 1773426000000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426060000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426120000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 1758.0, "quote_volume": 74.57436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426180000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426240000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426300000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426360000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 410.0, "quote_volume": 17.3758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426420000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 254.0, "quote_volume": 10.77722, "trades": 1, "taker_buy_volume": 254.0, "taker_buy_quote": 10.77722}, {"ts": 1773426480000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 610.0, "quote_volume": 25.8518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426540000, "open": 0.04245, "high": 0.04251, "low": 0.0424, "close": 0.04247, "volume": 3017.0, "quote_volume": 128.09403, "trades": 9, "taker_buy_volume": 2082.0, "taker_buy_quote": 88.42822}, {"ts": 1773426600000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 579.0, "quote_volume": 24.59013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426660000, "open": 0.04247, "high": 0.04255, "low": 0.04247, "close": 0.04249, "volume": 1984.0, "quote_volume": 84.2961, "trades": 5, "taker_buy_volume": 369.0, "taker_buy_quote": 15.70095}, {"ts": 1773426720000, "open": 0.04253, "high": 0.04253, "low": 0.04253, "close": 0.04253, "volume": 519.0, "quote_volume": 22.07307, "trades": 2, "taker_buy_volume": 519.0, "taker_buy_quote": 22.07307}, {"ts": 1773426780000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 128.0, "quote_volume": 5.4336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426840000, "open": 0.04253, "high": 0.04253, "low": 0.04253, "close": 0.04253, "volume": 754.0, "quote_volume": 32.06762, "trades": 2, "taker_buy_volume": 754.0, "taker_buy_quote": 32.06762}, {"ts": 1773426900000, "open": 0.04253, "high": 0.04253, "low": 0.04253, "close": 0.04253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426960000, "open": 0.04255, "high": 0.04263, "low": 0.04255, "close": 0.04263, "volume": 2875.0, "quote_volume": 122.42863, "trades": 5, "taker_buy_volume": 2461.0, "taker_buy_quote": 104.79637}, {"ts": 1773427020000, "open": 0.04263, "high": 0.04263, "low": 0.04263, "close": 0.04263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427080000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 368.0, "quote_volume": 15.68048, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 15.68048}, {"ts": 1773427140000, "open": 0.04261, "high": 0.04262, "low": 0.04261, "close": 0.04262, "volume": 1908.0, "quote_volume": 81.30506, "trades": 6, "taker_buy_volume": 1908.0, "taker_buy_quote": 81.30506}, {"ts": 1773427200000, "open": 0.04262, "high": 0.04262, "low": 0.04262, "close": 0.04262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427260000, "open": 0.04261, "high": 0.04262, "low": 0.04261, "close": 0.04262, "volume": 4049.0, "quote_volume": 172.5508, "trades": 11, "taker_buy_volume": 4049.0, "taker_buy_quote": 172.5508}, {"ts": 1773427320000, "open": 0.04258, "high": 0.04261, "low": 0.04258, "close": 0.04258, "volume": 911.0, "quote_volume": 38.79818, "trades": 3, "taker_buy_volume": 260.0, "taker_buy_quote": 11.0786}, {"ts": 1773427380000, "open": 0.04258, "high": 0.04264, "low": 0.04258, "close": 0.04264, "volume": 619.0, "quote_volume": 26.3761, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 13.55952}, {"ts": 1773427440000, "open": 0.04264, "high": 0.04264, "low": 0.04258, "close": 0.04258, "volume": 656.0, "quote_volume": 27.95456, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 15.69152}, {"ts": 1773427500000, "open": 0.04258, "high": 0.04258, "low": 0.04257, "close": 0.04257, "volume": 742.0, "quote_volume": 31.59212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427560000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 367.0, "quote_volume": 15.6342, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 15.6342}, {"ts": 1773427620000, "open": 0.04258, "high": 0.04258, "low": 0.04254, "close": 0.04254, "volume": 2367.0, "quote_volume": 100.71429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427680000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427740000, "open": 0.04251, "high": 0.04252, "low": 0.04251, "close": 0.04252, "volume": 704.0, "quote_volume": 29.93093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427800000, "open": 0.04252, "high": 0.04252, "low": 0.04252, "close": 0.04252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427860000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 631.0, "quote_volume": 26.82381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 273.0, "quote_volume": 11.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427980000, "open": 0.0425, "high": 0.0425, "low": 0.04244, "close": 0.04244, "volume": 2274.0, "quote_volume": 96.5286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428040000, "open": 0.04239, "high": 0.0424, "low": 0.04239, "close": 0.0424, "volume": 562.0, "quote_volume": 23.82588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428100000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 419.0, "quote_volume": 17.81169, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 17.81169}, {"ts": 1773428160000, "open": 0.04249, "high": 0.04249, "low": 0.04242, "close": 0.04242, "volume": 617.0, "quote_volume": 26.19421, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.78949}, {"ts": 1773428220000, "open": 0.04244, "high": 0.04244, "low": 0.04243, "close": 0.04243, "volume": 610.0, "quote_volume": 25.88555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428280000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 569.0, "quote_volume": 24.17112, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 24.17112}, {"ts": 1773428340000, "open": 0.04248, "high": 0.04248, "low": 0.04244, "close": 0.04244, "volume": 556.0, "quote_volume": 23.60732, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 11.34216}, {"ts": 1773428400000, "open": 0.04244, "high": 0.04244, "low": 0.04243, "close": 0.04243, "volume": 659.0, "quote_volume": 27.96436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428460000, "open": 0.04248, "high": 0.04248, "low": 0.04247, "close": 0.04247, "volume": 958.0, "quote_volume": 40.68894, "trades": 3, "taker_buy_volume": 958.0, "taker_buy_quote": 40.68894}, {"ts": 1773428520000, "open": 0.04247, "high": 0.04247, "low": 0.04244, "close": 0.04244, "volume": 579.0, "quote_volume": 24.5808, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 11.38196}, {"ts": 1773428580000, "open": 0.04244, "high": 0.04247, "low": 0.04244, "close": 0.04247, "volume": 735.0, "quote_volume": 31.20444, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 15.62896}, {"ts": 1773428640000, "open": 0.04247, "high": 0.04247, "low": 0.04244, "close": 0.04244, "volume": 694.0, "quote_volume": 29.46389, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 14.90697}, {"ts": 1773428700000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 534.0, "quote_volume": 22.66296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428760000, "open": 0.04247, "high": 0.04248, "low": 0.04247, "close": 0.04247, "volume": 569.0, "quote_volume": 24.16747, "trades": 3, "taker_buy_volume": 569.0, "taker_buy_quote": 24.16747}, {"ts": 1773428820000, "open": 0.04247, "high": 0.04247, "low": 0.04244, "close": 0.04244, "volume": 652.0, "quote_volume": 27.68192, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 15.62896}, {"ts": 1773428880000, "open": 0.04244, "high": 0.04249, "low": 0.04244, "close": 0.04249, "volume": 654.0, "quote_volume": 27.77241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428940000, "open": 0.04253, "high": 0.04253, "low": 0.04251, "close": 0.04251, "volume": 687.0, "quote_volume": 29.21041, "trades": 2, "taker_buy_volume": 687.0, "taker_buy_quote": 29.21041}, {"ts": 1773429000000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 599.0, "quote_volume": 25.43354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429060000, "open": 0.04246, "high": 0.04251, "low": 0.04246, "close": 0.04251, "volume": 679.0, "quote_volume": 28.84539, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.79551}, {"ts": 1773429120000, "open": 0.04251, "high": 0.04251, "low": 0.04247, "close": 0.04247, "volume": 720.0, "quote_volume": 30.59252, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 15.00603}, {"ts": 1773429180000, "open": 0.04247, "high": 0.04249, "low": 0.04247, "close": 0.04249, "volume": 603.0, "quote_volume": 25.61477, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 11.38732}, {"ts": 1773429240000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 704.0, "quote_volume": 29.91296, "trades": 2, "taker_buy_volume": 704.0, "taker_buy_quote": 29.91296}, {"ts": 1773429300000, "open": 0.04246, "high": 0.04251, "low": 0.04246, "close": 0.04251, "volume": 851.0, "quote_volume": 36.14376, "trades": 3, "taker_buy_volume": 132.0, "taker_buy_quote": 5.61132}, {"ts": 1773429360000, "open": 0.04251, "high": 0.04253, "low": 0.04251, "close": 0.04253, "volume": 754.0, "quote_volume": 32.05992, "trades": 2, "taker_buy_volume": 754.0, "taker_buy_quote": 32.05992}, {"ts": 1773429420000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 544.0, "quote_volume": 23.10912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429480000, "open": 0.04248, "high": 0.04251, "low": 0.04248, "close": 0.04251, "volume": 652.0, "quote_volume": 27.70602, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 12.83802}, {"ts": 1773429540000, "open": 0.04251, "high": 0.04252, "low": 0.04251, "close": 0.04252, "volume": 620.0, "quote_volume": 26.35972, "trades": 2, "taker_buy_volume": 620.0, "taker_buy_quote": 26.35972}, {"ts": 1773429600000, "open": 0.04246, "high": 0.04246, "low": 0.04241, "close": 0.04241, "volume": 1823.0, "quote_volume": 77.36934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 0.04243, "high": 0.04243, "low": 0.04242, "close": 0.04242, "volume": 653.0, "quote_volume": 27.70311, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 27.70311}, {"ts": 1773429720000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429780000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 285.0, "quote_volume": 12.0897, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.0897}, {"ts": 1773429840000, "open": 0.04246, "high": 0.04247, "low": 0.04246, "close": 0.04247, "volume": 570.0, "quote_volume": 24.20505, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 24.20505}, {"ts": 1773429900000, "open": 0.04238, "high": 0.04238, "low": 0.04237, "close": 0.04237, "volume": 2179.0, "quote_volume": 92.34181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429960000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 368.0, "quote_volume": 15.61792, "trades": 1, "taker_buy_volume": 368.0, "taker_buy_quote": 15.61792}, {"ts": 1773430020000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 285.0, "quote_volume": 12.084, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.084}, {"ts": 1773430080000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 319.0, "quote_volume": 13.5256, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.5256}, {"ts": 1773430140000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 352.0, "quote_volume": 14.92832, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.92832}, {"ts": 1773430200000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 386.0, "quote_volume": 16.37798, "trades": 1, "taker_buy_volume": 386.0, "taker_buy_quote": 16.37798}, {"ts": 1773430260000, "open": 0.04243, "high": 0.04243, "low": 0.0424, "close": 0.0424, "volume": 927.0, "quote_volume": 39.31386, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.81386}, {"ts": 1773430320000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 596.0, "quote_volume": 25.2704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430380000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 653.0, "quote_volume": 27.71332, "trades": 2, "taker_buy_volume": 653.0, "taker_buy_quote": 27.71332}, {"ts": 1773430440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 654.0, "quote_volume": 27.7296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430500000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 302.0, "quote_volume": 12.81688, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.81688}, {"ts": 1773430560000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 402.0, "quote_volume": 17.05284, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 17.05284}, {"ts": 1773430620000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 285.0, "quote_volume": 12.0897, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.0897}, {"ts": 1773430680000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 554.0, "quote_volume": 23.50068, "trades": 2, "taker_buy_volume": 554.0, "taker_buy_quote": 23.50068}, {"ts": 1773430740000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430800000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 603.0, "quote_volume": 25.57926, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 25.57926}, {"ts": 1773430860000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 352.0, "quote_volume": 14.93536, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.93536}, {"ts": 1773430920000, "open": 0.04237, "high": 0.04242, "low": 0.04237, "close": 0.04242, "volume": 778.0, "quote_volume": 32.98311, "trades": 2, "taker_buy_volume": 385.0, "taker_buy_quote": 16.3317}, {"ts": 1773430980000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 285.0, "quote_volume": 12.0897, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.0897}, {"ts": 1773431040000, "open": 0.04237, "high": 0.04242, "low": 0.04237, "close": 0.04242, "volume": 469.0, "quote_volume": 19.88658, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.76842}, {"ts": 1773431100000, "open": 0.04244, "high": 0.0425, "low": 0.04239, "close": 0.0424, "volume": 24154.0, "quote_volume": 1025.20494, "trades": 47, "taker_buy_volume": 10526.0, "taker_buy_quote": 447.05687}, {"ts": 1773431160000, "open": 0.04242, "high": 0.04242, "low": 0.04241, "close": 0.04241, "volume": 4375.0, "quote_volume": 185.54986, "trades": 5, "taker_buy_volume": 611.0, "taker_buy_quote": 25.91862}, {"ts": 1773431220000, "open": 0.04242, "high": 0.04249, "low": 0.04242, "close": 0.04249, "volume": 14310.0, "quote_volume": 607.66756, "trades": 29, "taker_buy_volume": 14310.0, "taker_buy_quote": 607.66756}, {"ts": 1773431280000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 335.0, "quote_volume": 14.2241, "trades": 1, "taker_buy_volume": 335.0, "taker_buy_quote": 14.2241}, {"ts": 1773431340000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 603.0, "quote_volume": 25.59735, "trades": 2, "taker_buy_volume": 603.0, "taker_buy_quote": 25.59735}, {"ts": 1773431400000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 268.0, "quote_volume": 11.3766, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.3766}, {"ts": 1773431520000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 621.0, "quote_volume": 26.36145, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 26.36145}, {"ts": 1773431580000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 626.0, "quote_volume": 26.55492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431640000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 569.0, "quote_volume": 24.17681, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 24.17681}, {"ts": 1773431700000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 575.0, "quote_volume": 24.43175, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 24.43175}, {"ts": 1773431760000, "open": 0.04247, "high": 0.04249, "low": 0.04246, "close": 0.04249, "volume": 4279.0, "quote_volume": 181.72158, "trades": 5, "taker_buy_volume": 824.0, "taker_buy_quote": 35.0047}, {"ts": 1773431820000, "open": 0.04249, "high": 0.04249, "low": 0.0424, "close": 0.0424, "volume": 10852.0, "quote_volume": 460.5504, "trades": 11, "taker_buy_volume": 285.0, "taker_buy_quote": 12.10965}, {"ts": 1773431880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431940000, "open": 0.04245, "high": 0.04247, "low": 0.04245, "close": 0.04247, "volume": 737.0, "quote_volume": 31.29269, "trades": 2, "taker_buy_volume": 737.0, "taker_buy_quote": 31.29269}, {"ts": 1773432000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 207.0, "quote_volume": 8.7768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432060000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 1312.0, "quote_volume": 55.6944, "trades": 4, "taker_buy_volume": 1312.0, "taker_buy_quote": 55.6944}, {"ts": 1773432120000, "open": 0.04249, "high": 0.04249, "low": 0.04243, "close": 0.04248, "volume": 10889.0, "quote_volume": 462.11116, "trades": 5, "taker_buy_volume": 654.0, "taker_buy_quote": 27.78477}, {"ts": 1773432180000, "open": 0.04242, "high": 0.04242, "low": 0.04235, "close": 0.04237, "volume": 49541.0, "quote_volume": 2099.13601, "trades": 57, "taker_buy_volume": 320.0, "taker_buy_quote": 13.5552}, {"ts": 1773432240000, "open": 0.04241, "high": 0.04241, "low": 0.04238, "close": 0.04241, "volume": 1103.0, "quote_volume": 46.76125, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 22.77417}, {"ts": 1773432300000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 336.0, "quote_volume": 14.24976, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.24976}, {"ts": 1773432360000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432420000, "open": 0.04241, "high": 0.04241, "low": 0.04235, "close": 0.04239, "volume": 789.0, "quote_volume": 33.44707, "trades": 3, "taker_buy_volume": 655.0, "taker_buy_quote": 27.77217}, {"ts": 1773432480000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432540000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 672.0, "quote_volume": 28.48608, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 28.48608}, {"ts": 1773432600000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432660000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 269.0, "quote_volume": 11.4056, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.4056}, {"ts": 1773432720000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 656.0, "quote_volume": 27.8144, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 27.8144}, {"ts": 1773432780000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432840000, "open": 0.0424, "high": 0.04242, "low": 0.0424, "close": 0.04242, "volume": 740.0, "quote_volume": 31.3834, "trades": 3, "taker_buy_volume": 740.0, "taker_buy_quote": 31.3834}, {"ts": 1773432900000, "open": 0.04237, "high": 0.04243, "low": 0.04237, "close": 0.04237, "volume": 3498.0, "quote_volume": 148.27318, "trades": 5, "taker_buy_volume": 648.0, "taker_buy_quote": 27.48352}, {"ts": 1773432960000, "open": 0.04243, "high": 0.04245, "low": 0.04243, "close": 0.04245, "volume": 1574.0, "quote_volume": 66.7997, "trades": 5, "taker_buy_volume": 1574.0, "taker_buy_quote": 66.7997}, {"ts": 1773433020000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433080000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 336.0, "quote_volume": 14.26992, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.26992}, {"ts": 1773433140000, "open": 0.04247, "high": 0.04248, "low": 0.04247, "close": 0.04248, "volume": 589.0, "quote_volume": 25.0182, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 25.0182}, {"ts": 1773433200000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433260000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 672.0, "quote_volume": 28.54656, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 28.54656}, {"ts": 1773433320000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433380000, "open": 0.04248, "high": 0.0425, "low": 0.04248, "close": 0.0425, "volume": 605.0, "quote_volume": 25.70712, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 25.70712}, {"ts": 1773433440000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 353.0, "quote_volume": 14.99897, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.99897}, {"ts": 1773433500000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 320.0, "quote_volume": 13.5968, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.5968}, {"ts": 1773433560000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 672.0, "quote_volume": 28.55328, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 28.55328}, {"ts": 1773433620000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433680000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 336.0, "quote_volume": 14.25312, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.25312}, {"ts": 1773433740000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 571.0, "quote_volume": 24.22182, "trades": 2, "taker_buy_volume": 571.0, "taker_buy_quote": 24.22182}, {"ts": 1773433800000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433860000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 353.0, "quote_volume": 14.98838, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.98838}, {"ts": 1773433920000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 302.0, "quote_volume": 12.82292, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.82292}, {"ts": 1773433980000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434040000, "open": 0.04245, "high": 0.04245, "low": 0.0424, "close": 0.0424, "volume": 1030.0, "quote_volume": 43.70225, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 25.68225}, {"ts": 1773434100000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 319.0, "quote_volume": 13.54155, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.54155}, {"ts": 1773434160000, "open": 0.0424, "high": 0.04243, "low": 0.0424, "close": 0.04243, "volume": 731.0, "quote_volume": 31.00247, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.41367}, {"ts": 1773434220000, "open": 0.04243, "high": 0.04244, "low": 0.04243, "close": 0.04244, "volume": 588.0, "quote_volume": 24.95203, "trades": 2, "taker_buy_volume": 588.0, "taker_buy_quote": 24.95203}, {"ts": 1773434280000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 649.0, "quote_volume": 27.5176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434340000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 605.0, "quote_volume": 25.67015, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 25.67015}, {"ts": 1773434400000, "open": 0.04243, "high": 0.04243, "low": 0.04239, "close": 0.04239, "volume": 727.0, "quote_volume": 30.83455, "trades": 3, "taker_buy_volume": 370.0, "taker_buy_quote": 15.6991}, {"ts": 1773434460000, "open": 0.0424, "high": 0.04243, "low": 0.0424, "close": 0.04243, "volume": 607.0, "quote_volume": 25.74484, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 11.37124}, {"ts": 1773434520000, "open": 0.04245, "high": 0.04245, "low": 0.0424, "close": 0.04245, "volume": 836.0, "quote_volume": 35.475, "trades": 3, "taker_buy_volume": 572.0, "taker_buy_quote": 24.2814}, {"ts": 1773434580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 373.0, "quote_volume": 15.8152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434640000, "open": 0.04239, "high": 0.04246, "low": 0.04239, "close": 0.04246, "volume": 935.0, "quote_volume": 39.65548, "trades": 3, "taker_buy_volume": 335.0, "taker_buy_quote": 14.22148}, {"ts": 1773434700000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 622.0, "quote_volume": 26.4039, "trades": 3, "taker_buy_volume": 622.0, "taker_buy_quote": 26.4039}, {"ts": 1773434760000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 566.0, "quote_volume": 23.99274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434820000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 689.0, "quote_volume": 29.23427, "trades": 2, "taker_buy_volume": 689.0, "taker_buy_quote": 29.23427}, {"ts": 1773434880000, "open": 0.04236, "high": 0.04244, "low": 0.04236, "close": 0.04244, "volume": 2085.0, "quote_volume": 88.43327, "trades": 4, "taker_buy_volume": 1542.0, "taker_buy_quote": 65.43179}, {"ts": 1773434940000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 353.0, "quote_volume": 14.97779, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 14.97779}, {"ts": 1773435000000, "open": 0.04244, "high": 0.04246, "low": 0.04244, "close": 0.04246, "volume": 550.0, "quote_volume": 23.34694, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 23.34694}, {"ts": 1773435060000, "open": 0.04239, "high": 0.04244, "low": 0.04239, "close": 0.04244, "volume": 566.0, "quote_volume": 24.00619, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.41636}, {"ts": 1773435120000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 623.0, "quote_volume": 26.44012, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 26.44012}, {"ts": 1773435180000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 566.0, "quote_volume": 24.00406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435240000, "open": 0.0424, "high": 0.04241, "low": 0.0424, "close": 0.04241, "volume": 966.0, "quote_volume": 40.96194, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 15.01314}, {"ts": 1773435300000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 521.0, "quote_volume": 22.09561, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 22.09561}, {"ts": 1773435360000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 368.0, "quote_volume": 15.59952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435420000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 674.0, "quote_volume": 28.59108, "trades": 2, "taker_buy_volume": 674.0, "taker_buy_quote": 28.59108}, {"ts": 1773435480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 575.0, "quote_volume": 24.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 673.0, "quote_volume": 28.5352, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 28.5352}, {"ts": 1773435600000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 701.0, "quote_volume": 29.7224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435660000, "open": 0.04242, "high": 0.04244, "low": 0.04242, "close": 0.04244, "volume": 1029.0, "quote_volume": 43.66472, "trades": 3, "taker_buy_volume": 1029.0, "taker_buy_quote": 43.66472}, {"ts": 1773435720000, "open": 0.04244, "high": 0.04244, "low": 0.04241, "close": 0.04241, "volume": 985.0, "quote_volume": 41.78345, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.5808}, {"ts": 1773435780000, "open": 0.04241, "high": 0.04244, "low": 0.04241, "close": 0.04244, "volume": 628.0, "quote_volume": 26.64458, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 15.7028}, {"ts": 1773435840000, "open": 0.04244, "high": 0.04248, "low": 0.04244, "close": 0.04246, "volume": 2459.0, "quote_volume": 104.43858, "trades": 4, "taker_buy_volume": 2174.0, "taker_buy_quote": 92.33748}, {"ts": 1773435900000, "open": 0.04249, "high": 0.0425, "low": 0.04249, "close": 0.0425, "volume": 503.0, "quote_volume": 21.37337, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 21.37337}, {"ts": 1773435960000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 689.0, "quote_volume": 29.27561, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 29.27561}, {"ts": 1773436020000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436080000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 387.0, "quote_volume": 16.44363, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 16.44363}, {"ts": 1773436140000, "open": 0.0425, "high": 0.0425, "low": 0.04246, "close": 0.04246, "volume": 748.0, "quote_volume": 31.77556, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.4475}, {"ts": 1773436200000, "open": 0.04249, "high": 0.0425, "low": 0.04249, "close": 0.0425, "volume": 6042.0, "quote_volume": 256.78315, "trades": 4, "taker_buy_volume": 5030.0, "taker_buy_quote": 213.77315}, {"ts": 1773436260000, "open": 0.04254, "high": 0.04254, "low": 0.04252, "close": 0.04252, "volume": 622.0, "quote_volume": 26.45316, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 26.45316}, {"ts": 1773436320000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 626.0, "quote_volume": 26.58622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436380000, "open": 0.04246, "high": 0.04248, "low": 0.04246, "close": 0.04248, "volume": 2236.0, "quote_volume": 94.94762, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 14.99544}, {"ts": 1773436440000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 605.0, "quote_volume": 25.7004, "trades": 2, "taker_buy_volume": 605.0, "taker_buy_quote": 25.7004}, {"ts": 1773436500000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436560000, "open": 0.04248, "high": 0.04248, "low": 0.04245, "close": 0.04245, "volume": 924.0, "quote_volume": 39.24297, "trades": 3, "taker_buy_volume": 639.0, "taker_buy_quote": 27.14472}, {"ts": 1773436620000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 353.0, "quote_volume": 14.98485, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.98485}, {"ts": 1773436680000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 706.0, "quote_volume": 29.99794, "trades": 2, "taker_buy_volume": 706.0, "taker_buy_quote": 29.99794}, {"ts": 1773436800000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436860000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 622.0, "quote_volume": 26.41634, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 26.41634}, {"ts": 1773436920000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 302.0, "quote_volume": 12.82594, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.82594}, {"ts": 1773436980000, "open": 0.04245, "high": 0.04247, "low": 0.04245, "close": 0.04247, "volume": 2922.0, "quote_volume": 124.06218, "trades": 7, "taker_buy_volume": 2922.0, "taker_buy_quote": 124.06218}, {"ts": 1773437040000, "open": 0.04247, "high": 0.04248, "low": 0.04247, "close": 0.04248, "volume": 656.0, "quote_volume": 27.86094, "trades": 3, "taker_buy_volume": 656.0, "taker_buy_quote": 27.86094}, {"ts": 1773437100000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437160000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 638.0, "quote_volume": 27.09586, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 27.09586}, {"ts": 1773437220000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 285.0, "quote_volume": 12.10395, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.10395}, {"ts": 1773437280000, "open": 0.04239, "high": 0.04242, "low": 0.04239, "close": 0.04242, "volume": 3429.0, "quote_volume": 145.36641, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 15.6954}, {"ts": 1773437340000, "open": 0.04242, "high": 0.04243, "low": 0.04242, "close": 0.04243, "volume": 369.0, "quote_volume": 15.65501, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 15.65501}, {"ts": 1773437400000, "open": 0.04244, "high": 0.04245, "low": 0.04244, "close": 0.04245, "volume": 757.0, "quote_volume": 32.12881, "trades": 4, "taker_buy_volume": 757.0, "taker_buy_quote": 32.12881}, {"ts": 1773437460000, "open": 0.04245, "high": 0.04246, "low": 0.04245, "close": 0.04246, "volume": 503.0, "quote_volume": 21.35553, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 21.35553}, {"ts": 1773437520000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437580000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 352.0, "quote_volume": 14.95648, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 14.95648}, {"ts": 1773437640000, "open": 0.04249, "high": 0.0425, "low": 0.04249, "close": 0.04249, "volume": 687.0, "quote_volume": 29.19157, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 29.19157}, {"ts": 1773437700000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 499.0, "quote_volume": 21.17257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437760000, "open": 0.04249, "high": 0.0425, "low": 0.04249, "close": 0.0425, "volume": 352.0, "quote_volume": 14.95914, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 14.95914}, {"ts": 1773437820000, "open": 0.04252, "high": 0.04254, "low": 0.04252, "close": 0.04254, "volume": 336.0, "quote_volume": 14.28718, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 14.28718}, {"ts": 1773437880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 301.0, "quote_volume": 12.7925, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.7925}, {"ts": 1773437940000, "open": 0.0424, "high": 0.0424, "low": 0.04235, "close": 0.04235, "volume": 1164.0, "quote_volume": 49.313, "trades": 3, "taker_buy_volume": 352.0, "taker_buy_quote": 14.9248}, {"ts": 1773438000000, "open": 0.04235, "high": 0.04235, "low": 0.04223, "close": 0.04223, "volume": 2243.0, "quote_volume": 94.81091, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438060000, "open": 0.04233, "high": 0.04233, "low": 0.04232, "close": 0.04232, "volume": 690.0, "quote_volume": 29.20383, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 29.20383}, {"ts": 1773438120000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438180000, "open": 0.04232, "high": 0.04233, "low": 0.04232, "close": 0.04233, "volume": 739.0, "quote_volume": 31.28147, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 31.28147}, {"ts": 1773438240000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 355.0, "quote_volume": 15.0023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 0.04232, "high": 0.04233, "low": 0.04232, "close": 0.04233, "volume": 672.0, "quote_volume": 28.44311, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 28.44311}, {"ts": 1773438360000, "open": 0.04226, "high": 0.04226, "low": 0.04224, "close": 0.04224, "volume": 2168.0, "quote_volume": 91.58982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438420000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 354.0, "quote_volume": 14.97774, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 14.97774}, {"ts": 1773438480000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 319.0, "quote_volume": 13.50008, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 13.50008}, {"ts": 1773438540000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 286.0, "quote_volume": 12.10066, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.10066}, {"ts": 1773438600000, "open": 0.04231, "high": 0.04233, "low": 0.04228, "close": 0.04228, "volume": 1117.0, "quote_volume": 47.25858, "trades": 6, "taker_buy_volume": 1117.0, "taker_buy_quote": 47.25858}, {"ts": 1773438660000, "open": 0.04228, "high": 0.04228, "low": 0.04226, "close": 0.04226, "volume": 598.0, "quote_volume": 25.27474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438720000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 353.0, "quote_volume": 14.93896, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 14.93896}, {"ts": 1773438780000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 657.0, "quote_volume": 27.80424, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 27.80424}, {"ts": 1773438840000, "open": 0.04226, "high": 0.04226, "low": 0.04225, "close": 0.04225, "volume": 443.0, "quote_volume": 18.71805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 0.04226, "high": 0.04232, "low": 0.04226, "close": 0.04232, "volume": 901.0, "quote_volume": 38.09744, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 14.93896}, {"ts": 1773438960000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 336.0, "quote_volume": 14.21952, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 14.21952}, {"ts": 1773439020000, "open": 0.04226, "high": 0.04233, "low": 0.04226, "close": 0.04233, "volume": 1039.0, "quote_volume": 43.93218, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 14.94182}, {"ts": 1773439080000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 387.0, "quote_volume": 16.38171, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 16.38171}, {"ts": 1773439140000, "open": 0.04228, "high": 0.04234, "low": 0.04226, "close": 0.04234, "volume": 846.0, "quote_volume": 35.78554, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 13.50646}, {"ts": 1773439200000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 370.0, "quote_volume": 15.6621, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 15.6621}, {"ts": 1773439260000, "open": 0.0422, "high": 0.04224, "low": 0.0422, "close": 0.04224, "volume": 1345.0, "quote_volume": 56.77952, "trades": 5, "taker_buy_volume": 690.0, "taker_buy_quote": 29.13852}, {"ts": 1773439320000, "open": 0.04217, "high": 0.04217, "low": 0.04203, "close": 0.04206, "volume": 30604.0, "quote_volume": 1287.44895, "trades": 12, "taker_buy_volume": 1144.0, "taker_buy_quote": 48.17709}, {"ts": 1773439380000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 131.0, "quote_volume": 5.502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439440000, "open": 0.042, "high": 0.04206, "low": 0.042, "close": 0.04206, "volume": 589.0, "quote_volume": 24.75516, "trades": 2, "taker_buy_volume": 589.0, "taker_buy_quote": 24.75516}, {"ts": 1773439500000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 287.0, "quote_volume": 12.07122, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 12.07122}, {"ts": 1773439560000, "open": 0.04203, "high": 0.04209, "low": 0.042, "close": 0.042, "volume": 2129.0, "quote_volume": 89.4729, "trades": 7, "taker_buy_volume": 353.0, "taker_buy_quote": 14.85777}, {"ts": 1773439620000, "open": 0.0421, "high": 0.04214, "low": 0.04203, "close": 0.04203, "volume": 1043.0, "quote_volume": 43.8838, "trades": 5, "taker_buy_volume": 461.0, "taker_buy_quote": 19.4143}, {"ts": 1773439680000, "open": 0.04203, "high": 0.04203, "low": 0.04202, "close": 0.04202, "volume": 802.0, "quote_volume": 33.70251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439740000, "open": 0.04209, "high": 0.04209, "low": 0.04195, "close": 0.04196, "volume": 8480.0, "quote_volume": 356.05379, "trades": 11, "taker_buy_volume": 1784.0, "taker_buy_quote": 75.01992}, {"ts": 1773439800000, "open": 0.04205, "high": 0.04209, "low": 0.04205, "close": 0.04209, "volume": 1787.0, "quote_volume": 75.18067, "trades": 7, "taker_buy_volume": 1787.0, "taker_buy_quote": 75.18067}, {"ts": 1773439860000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439920000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 657.0, "quote_volume": 27.6501, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 27.6501}, {"ts": 1773439980000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440040000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 673.0, "quote_volume": 28.32829, "trades": 3, "taker_buy_volume": 673.0, "taker_buy_quote": 28.32829}, {"ts": 1773440100000, "open": 0.04203, "high": 0.04203, "low": 0.04197, "close": 0.04197, "volume": 20023.0, "quote_volume": 841.33929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440160000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 371.0, "quote_volume": 15.57458, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 15.57458}, {"ts": 1773440220000, "open": 0.04197, "high": 0.04199, "low": 0.04197, "close": 0.04198, "volume": 1100.0, "quote_volume": 46.17736, "trades": 4, "taker_buy_volume": 1100.0, "taker_buy_quote": 46.17736}, {"ts": 1773440280000, "open": 0.04194, "high": 0.04197, "low": 0.04194, "close": 0.04197, "volume": 11396.0, "quote_volume": 478.26327, "trades": 5, "taker_buy_volume": 11087.0, "taker_buy_quote": 465.30381}, {"ts": 1773440340000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 3162.0, "quote_volume": 132.74076, "trades": 4, "taker_buy_volume": 3162.0, "taker_buy_quote": 132.74076}, {"ts": 1773440400000, "open": 0.04194, "high": 0.04194, "low": 0.04189, "close": 0.04189, "volume": 981.0, "quote_volume": 41.12954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440460000, "open": 0.04189, "high": 0.04193, "low": 0.04189, "close": 0.04193, "volume": 1760.0, "quote_volume": 73.77703, "trades": 5, "taker_buy_volume": 1400.0, "taker_buy_quote": 58.69663}, {"ts": 1773440520000, "open": 0.04193, "high": 0.04193, "low": 0.04187, "close": 0.04187, "volume": 595.0, "quote_volume": 24.93185, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4176}, {"ts": 1773440580000, "open": 0.04186, "high": 0.04186, "low": 0.04184, "close": 0.04184, "volume": 652.0, "quote_volume": 27.28618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440640000, "open": 0.04192, "high": 0.04195, "low": 0.04192, "close": 0.04195, "volume": 674.0, "quote_volume": 28.26263, "trades": 3, "taker_buy_volume": 674.0, "taker_buy_quote": 28.26263}, {"ts": 1773440700000, "open": 0.04185, "high": 0.04185, "low": 0.04183, "close": 0.04183, "volume": 616.0, "quote_volume": 25.77373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440760000, "open": 0.04183, "high": 0.04191, "low": 0.04183, "close": 0.04191, "volume": 919.0, "quote_volume": 38.46473, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 12.02817}, {"ts": 1773440820000, "open": 0.04191, "high": 0.04191, "low": 0.0419, "close": 0.0419, "volume": 540.0, "quote_volume": 22.6287, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 22.6287}, {"ts": 1773440880000, "open": 0.04184, "high": 0.04189, "low": 0.04183, "close": 0.04185, "volume": 1044.0, "quote_volume": 43.70427, "trades": 4, "taker_buy_volume": 406.0, "taker_buy_quote": 17.00734}, {"ts": 1773440940000, "open": 0.04185, "high": 0.04192, "low": 0.04183, "close": 0.04192, "volume": 1097.0, "quote_volume": 45.92067, "trades": 4, "taker_buy_volume": 354.0, "taker_buy_quote": 14.83968}, {"ts": 1773441000000, "open": 0.04191, "high": 0.04192, "low": 0.04185, "close": 0.04185, "volume": 600.0, "quote_volume": 25.13042, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 14.12387}, {"ts": 1773441060000, "open": 0.04185, "high": 0.04185, "low": 0.04183, "close": 0.04183, "volume": 559.0, "quote_volume": 23.38845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441120000, "open": 0.04183, "high": 0.0419, "low": 0.04183, "close": 0.0419, "volume": 1112.0, "quote_volume": 46.56214, "trades": 5, "taker_buy_volume": 674.0, "taker_buy_quote": 28.2406}, {"ts": 1773441180000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 676.0, "quote_volume": 28.27708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441240000, "open": 0.0419, "high": 0.04197, "low": 0.0419, "close": 0.04197, "volume": 573.0, "quote_volume": 24.02753, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 24.02753}, {"ts": 1773441300000, "open": 0.04199, "high": 0.04199, "low": 0.04188, "close": 0.04188, "volume": 688.0, "quote_volume": 28.85425, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 15.57829}, {"ts": 1773441360000, "open": 0.04188, "high": 0.04188, "low": 0.04185, "close": 0.04185, "volume": 592.0, "quote_volume": 24.77942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441420000, "open": 0.04191, "high": 0.04191, "low": 0.0419, "close": 0.0419, "volume": 573.0, "quote_volume": 24.01123, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 24.01123}, {"ts": 1773441480000, "open": 0.04191, "high": 0.04191, "low": 0.04184, "close": 0.04184, "volume": 600.0, "quote_volume": 25.12759, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.12367}, {"ts": 1773441540000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 606.0, "quote_volume": 25.36716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 641.0, "quote_volume": 26.8579, "trades": 2, "taker_buy_volume": 641.0, "taker_buy_quote": 26.8579}, {"ts": 1773441660000, "open": 0.0419, "high": 0.0419, "low": 0.04186, "close": 0.04186, "volume": 750.0, "quote_volume": 31.4092, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 14.8745}, {"ts": 1773441720000, "open": 0.04186, "high": 0.0419, "low": 0.04186, "close": 0.0419, "volume": 655.0, "quote_volume": 27.4291, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 11.313}, {"ts": 1773441780000, "open": 0.0419, "high": 0.04196, "low": 0.0419, "close": 0.0419, "volume": 2368.0, "quote_volume": 99.22756, "trades": 5, "taker_buy_volume": 2368.0, "taker_buy_quote": 99.22756}, {"ts": 1773441840000, "open": 0.04186, "high": 0.04186, "low": 0.04185, "close": 0.04186, "volume": 694.0, "quote_volume": 29.05079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 0.04192, "high": 0.04196, "low": 0.04192, "close": 0.04195, "volume": 812.0, "quote_volume": 34.05622, "trades": 4, "taker_buy_volume": 812.0, "taker_buy_quote": 34.05622}, {"ts": 1773441960000, "open": 0.04196, "high": 0.04196, "low": 0.04187, "close": 0.04187, "volume": 731.0, "quote_volume": 30.64027, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 15.5252}, {"ts": 1773442020000, "open": 0.04187, "high": 0.04187, "low": 0.04185, "close": 0.04185, "volume": 608.0, "quote_volume": 25.45062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442080000, "open": 0.04193, "high": 0.04195, "low": 0.04193, "close": 0.04195, "volume": 625.0, "quote_volume": 26.21053, "trades": 3, "taker_buy_volume": 625.0, "taker_buy_quote": 26.21053}, {"ts": 1773442140000, "open": 0.04194, "high": 0.04194, "low": 0.04186, "close": 0.04186, "volume": 577.0, "quote_volume": 24.17838, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 12.03678}, {"ts": 1773442200000, "open": 0.04187, "high": 0.04187, "low": 0.04186, "close": 0.04186, "volume": 640.0, "quote_volume": 26.79596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442260000, "open": 0.04193, "high": 0.04194, "low": 0.04193, "close": 0.04194, "volume": 421.0, "quote_volume": 17.65506, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 17.65506}, {"ts": 1773442320000, "open": 0.04194, "high": 0.04195, "low": 0.0419, "close": 0.0419, "volume": 756.0, "quote_volume": 31.69321, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 15.56171}, {"ts": 1773442380000, "open": 0.0419, "high": 0.0419, "low": 0.04188, "close": 0.04188, "volume": 553.0, "quote_volume": 23.1604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442440000, "open": 0.04195, "high": 0.042, "low": 0.04195, "close": 0.042, "volume": 2621.0, "quote_volume": 110.03954, "trades": 6, "taker_buy_volume": 2621.0, "taker_buy_quote": 110.03954}, {"ts": 1773442500000, "open": 0.04202, "high": 0.04202, "low": 0.04195, "close": 0.04195, "volume": 630.0, "quote_volume": 26.44733, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 11.30338}, {"ts": 1773442560000, "open": 0.04191, "high": 0.04199, "low": 0.04191, "close": 0.04199, "volume": 733.0, "quote_volume": 30.74611, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 15.57469}, {"ts": 1773442620000, "open": 0.04197, "high": 0.04198, "low": 0.0419, "close": 0.0419, "volume": 641.0, "quote_volume": 26.88578, "trades": 4, "taker_buy_volume": 371.0, "taker_buy_quote": 15.57209}, {"ts": 1773442680000, "open": 0.04188, "high": 0.04189, "low": 0.04188, "close": 0.04188, "volume": 3876.0, "quote_volume": 162.35896, "trades": 5, "taker_buy_volume": 2832.0, "taker_buy_quote": 118.63248}, {"ts": 1773442740000, "open": 0.04196, "high": 0.04198, "low": 0.04196, "close": 0.04198, "volume": 709.0, "quote_volume": 29.75672, "trades": 2, "taker_buy_volume": 709.0, "taker_buy_quote": 29.75672}, {"ts": 1773442800000, "open": 0.04191, "high": 0.04191, "low": 0.04186, "close": 0.04186, "volume": 649.0, "quote_volume": 27.19454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442860000, "open": 0.04195, "high": 0.04197, "low": 0.04194, "close": 0.04197, "volume": 641.0, "quote_volume": 26.88845, "trades": 3, "taker_buy_volume": 641.0, "taker_buy_quote": 26.88845}, {"ts": 1773442920000, "open": 0.04196, "high": 0.04196, "low": 0.04188, "close": 0.04188, "volume": 661.0, "quote_volume": 27.70964, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.14052}, {"ts": 1773442980000, "open": 0.04188, "high": 0.04188, "low": 0.04187, "close": 0.04187, "volume": 565.0, "quote_volume": 23.65942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443040000, "open": 0.04194, "high": 0.04196, "low": 0.04194, "close": 0.04196, "volume": 692.0, "quote_volume": 29.02818, "trades": 3, "taker_buy_volume": 692.0, "taker_buy_quote": 29.02818}, {"ts": 1773443100000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 678.0, "quote_volume": 28.39464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443160000, "open": 0.04195, "high": 0.04201, "low": 0.04195, "close": 0.04201, "volume": 21912.0, "quote_volume": 920.21964, "trades": 10, "taker_buy_volume": 21912.0, "taker_buy_quote": 920.21964}, {"ts": 1773443220000, "open": 0.04195, "high": 0.04201, "low": 0.04193, "close": 0.04193, "volume": 1446.0, "quote_volume": 60.68399, "trades": 6, "taker_buy_volume": 795.0, "taker_buy_quote": 33.38481}, {"ts": 1773443280000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 624.0, "quote_volume": 26.20176, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 26.20176}, {"ts": 1773443340000, "open": 0.04199, "high": 0.04199, "low": 0.04193, "close": 0.04193, "volume": 652.0, "quote_volume": 27.35654, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 12.72297}, {"ts": 1773443400000, "open": 0.04193, "high": 0.04199, "low": 0.04193, "close": 0.04199, "volume": 708.0, "quote_volume": 29.70666, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.15063}, {"ts": 1773443460000, "open": 0.04199, "high": 0.04199, "low": 0.04194, "close": 0.04194, "volume": 719.0, "quote_volume": 30.17171, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.15063}, {"ts": 1773443520000, "open": 0.04194, "high": 0.04205, "low": 0.04191, "close": 0.04205, "volume": 5408.0, "quote_volume": 227.17281, "trades": 9, "taker_buy_volume": 5067.0, "taker_buy_quote": 212.87235}, {"ts": 1773443580000, "open": 0.04203, "high": 0.04205, "low": 0.04203, "close": 0.04204, "volume": 690.0, "quote_volume": 29.00818, "trades": 3, "taker_buy_volume": 690.0, "taker_buy_quote": 29.00818}, {"ts": 1773443640000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 714.0, "quote_volume": 29.96658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 0.04206, "high": 0.04207, "low": 0.04198, "close": 0.04198, "volume": 1172.0, "quote_volume": 49.24777, "trades": 5, "taker_buy_volume": 572.0, "taker_buy_quote": 24.05977}, {"ts": 1773443760000, "open": 0.04202, "high": 0.04202, "low": 0.04197, "close": 0.04197, "volume": 707.0, "quote_volume": 29.69219, "trades": 3, "taker_buy_volume": 388.0, "taker_buy_quote": 16.30376}, {"ts": 1773443820000, "open": 0.04197, "high": 0.04197, "low": 0.04193, "close": 0.04193, "volume": 607.0, "quote_volume": 25.46375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443880000, "open": 0.04199, "high": 0.042, "low": 0.04199, "close": 0.042, "volume": 776.0, "quote_volume": 32.58795, "trades": 2, "taker_buy_volume": 776.0, "taker_buy_quote": 32.58795}, {"ts": 1773443940000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 655.0, "quote_volume": 27.4838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444000000, "open": 0.04196, "high": 0.04199, "low": 0.04196, "close": 0.04199, "volume": 741.0, "quote_volume": 31.10301, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 14.90645}, {"ts": 1773444060000, "open": 0.04199, "high": 0.04199, "low": 0.04196, "close": 0.04196, "volume": 667.0, "quote_volume": 27.99746, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 14.19262}, {"ts": 1773444120000, "open": 0.04196, "high": 0.04199, "low": 0.04195, "close": 0.04199, "volume": 713.0, "quote_volume": 29.92703, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4368}, {"ts": 1773444180000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 659.0, "quote_volume": 27.67141, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 27.67141}, {"ts": 1773444240000, "open": 0.04196, "high": 0.04196, "low": 0.04195, "close": 0.04195, "volume": 658.0, "quote_volume": 27.60588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444300000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 334.0, "quote_volume": 14.01464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444360000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 272.0, "quote_volume": 11.41584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444420000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 645.0, "quote_volume": 27.07065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444480000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444540000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 697.0, "quote_volume": 29.25309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444600000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444660000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 289.0, "quote_volume": 12.12355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444720000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 647.0, "quote_volume": 27.14165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444780000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 895.0, "quote_volume": 37.58105, "trades": 2, "taker_buy_volume": 895.0, "taker_buy_quote": 37.58105}, {"ts": 1773444840000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 670.0, "quote_volume": 28.1065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444900000, "open": 0.04198, "high": 0.04199, "low": 0.04198, "close": 0.04199, "volume": 624.0, "quote_volume": 26.19856, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 26.19856}, {"ts": 1773444960000, "open": 0.04199, "high": 0.04199, "low": 0.04195, "close": 0.04195, "volume": 696.0, "quote_volume": 29.21004, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 13.47879}, {"ts": 1773445020000, "open": 0.04194, "high": 0.042, "low": 0.04194, "close": 0.042, "volume": 1097.0, "quote_volume": 46.03254, "trades": 3, "taker_buy_volume": 406.0, "taker_buy_quote": 17.052}, {"ts": 1773445080000, "open": 0.042, "high": 0.042, "low": 0.04194, "close": 0.04194, "volume": 745.0, "quote_volume": 31.26858, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 16.296}, {"ts": 1773445140000, "open": 0.04196, "high": 0.042, "low": 0.04196, "close": 0.042, "volume": 667.0, "quote_volume": 28.00016, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 13.482}, {"ts": 1773445200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 574.0, "quote_volume": 24.108, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 24.108}, {"ts": 1773445260000, "open": 0.04195, "high": 0.04195, "low": 0.04194, "close": 0.04194, "volume": 842.0, "quote_volume": 35.31621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445320000, "open": 0.04194, "high": 0.042, "low": 0.04194, "close": 0.042, "volume": 648.0, "quote_volume": 27.1976, "trades": 3, "taker_buy_volume": 389.0, "taker_buy_quote": 16.33514}, {"ts": 1773445380000, "open": 0.042, "high": 0.042, "low": 0.04194, "close": 0.04194, "volume": 638.0, "quote_volume": 26.77998, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 15.582}, {"ts": 1773445440000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 639.0, "quote_volume": 26.79966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445500000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 659.0, "quote_volume": 27.678, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 27.678}, {"ts": 1773445560000, "open": 0.042, "high": 0.042, "low": 0.04194, "close": 0.04194, "volume": 676.0, "quote_volume": 28.37172, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 14.196}, {"ts": 1773445620000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 600.0, "quote_volume": 25.17, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445680000, "open": 0.04199, "high": 0.042, "low": 0.04199, "close": 0.042, "volume": 760.0, "quote_volume": 31.91611, "trades": 2, "taker_buy_volume": 760.0, "taker_buy_quote": 31.91611}, {"ts": 1773445740000, "open": 0.04196, "high": 0.04197, "low": 0.04196, "close": 0.04196, "volume": 2463.0, "quote_volume": 103.36506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445800000, "open": 0.04196, "high": 0.04201, "low": 0.04196, "close": 0.04201, "volume": 1745.0, "quote_volume": 73.25349, "trades": 4, "taker_buy_volume": 692.0, "taker_buy_quote": 29.06961}, {"ts": 1773445860000, "open": 0.04195, "high": 0.04195, "low": 0.04194, "close": 0.04195, "volume": 675.0, "quote_volume": 28.31439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445920000, "open": 0.04202, "high": 0.04203, "low": 0.04202, "close": 0.04203, "volume": 642.0, "quote_volume": 26.97688, "trades": 4, "taker_buy_volume": 642.0, "taker_buy_quote": 26.97688}, {"ts": 1773445980000, "open": 0.04202, "high": 0.04202, "low": 0.04195, "close": 0.04195, "volume": 691.0, "quote_volume": 29.01204, "trades": 3, "taker_buy_volume": 304.0, "taker_buy_quote": 12.77408}, {"ts": 1773446040000, "open": 0.04195, "high": 0.042, "low": 0.04195, "close": 0.042, "volume": 679.0, "quote_volume": 28.50175, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 14.868}, {"ts": 1773446100000, "open": 0.04202, "high": 0.04202, "low": 0.04197, "close": 0.04197, "volume": 676.0, "quote_volume": 28.38947, "trades": 3, "taker_buy_volume": 355.0, "taker_buy_quote": 14.9171}, {"ts": 1773446160000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 630.0, "quote_volume": 26.4411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446220000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 659.0, "quote_volume": 27.67141, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 27.67141}, {"ts": 1773446280000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 591.0, "quote_volume": 24.79836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446340000, "open": 0.04196, "high": 0.04199, "low": 0.04196, "close": 0.04199, "volume": 604.0, "quote_volume": 25.35194, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3373}, {"ts": 1773446400000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 1099.0, "quote_volume": 46.14701, "trades": 3, "taker_buy_volume": 1099.0, "taker_buy_quote": 46.14701}, {"ts": 1773446460000, "open": 0.042, "high": 0.04205, "low": 0.04198, "close": 0.04205, "volume": 15970.0, "quote_volume": 671.09671, "trades": 10, "taker_buy_volume": 15427.0, "taker_buy_quote": 648.29875}, {"ts": 1773446520000, "open": 0.04202, "high": 0.04206, "low": 0.04202, "close": 0.04206, "volume": 622.0, "quote_volume": 26.1472, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 11.31414}, {"ts": 1773446580000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 488.0, "quote_volume": 20.51552, "trades": 2, "taker_buy_volume": 488.0, "taker_buy_quote": 20.51552}, {"ts": 1773446640000, "open": 0.04201, "high": 0.04205, "low": 0.04201, "close": 0.04205, "volume": 2632.0, "quote_volume": 110.6521, "trades": 6, "taker_buy_volume": 2362.0, "taker_buy_quote": 99.3094}, {"ts": 1773446700000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446760000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446820000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 130.0, "quote_volume": 5.4587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446880000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 151.0, "quote_volume": 6.33596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446940000, "open": 0.04201, "high": 0.04202, "low": 0.04201, "close": 0.04202, "volume": 607.0, "quote_volume": 25.5031, "trades": 2, "taker_buy_volume": 607.0, "taker_buy_quote": 25.5031}, {"ts": 1773447000000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447060000, "open": 0.04204, "high": 0.04205, "low": 0.04204, "close": 0.04205, "volume": 623.0, "quote_volume": 26.19361, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 26.19361}, {"ts": 1773447120000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 303.0, "quote_volume": 12.73812, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.73812}, {"ts": 1773447180000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447240000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 759.0, "quote_volume": 31.90836, "trades": 2, "taker_buy_volume": 759.0, "taker_buy_quote": 31.90836}, {"ts": 1773447300000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447360000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 286.0, "quote_volume": 12.03202, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.03202}, {"ts": 1773447420000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 718.0, "quote_volume": 30.20626, "trades": 3, "taker_buy_volume": 718.0, "taker_buy_quote": 30.20626}, {"ts": 1773447480000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447540000, "open": 0.04207, "high": 0.04208, "low": 0.04207, "close": 0.04208, "volume": 765.0, "quote_volume": 32.18366, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 32.18366}, {"ts": 1773447600000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447660000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 617.0, "quote_volume": 25.95719, "trades": 2, "taker_buy_volume": 617.0, "taker_buy_quote": 25.95719}, {"ts": 1773447720000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 365.0, "quote_volume": 15.35555, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 15.35555}, {"ts": 1773447780000, "open": 0.04204, "high": 0.04204, "low": 0.04202, "close": 0.04203, "volume": 5178.0, "quote_volume": 217.64206, "trades": 8, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.88874}, {"ts": 1773447840000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 688.0, "quote_volume": 28.92352, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 28.92352}, {"ts": 1773447900000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 4395.0, "quote_volume": 184.7658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447960000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 313.0, "quote_volume": 13.16478, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 13.16478}, {"ts": 1773448020000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 719.0, "quote_volume": 30.24114, "trades": 2, "taker_buy_volume": 719.0, "taker_buy_quote": 30.24114}, {"ts": 1773448080000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448140000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 11310.0, "quote_volume": 476.04133, "trades": 3, "taker_buy_volume": 11310.0, "taker_buy_quote": 476.04133}, {"ts": 1773448200000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 3811.0, "quote_volume": 160.40794, "trades": 4, "taker_buy_volume": 3811.0, "taker_buy_quote": 160.40794}, {"ts": 1773448260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448320000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 266.0, "quote_volume": 11.19594, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 11.19594}, {"ts": 1773448380000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 1778.0, "quote_volume": 74.83888, "trades": 4, "taker_buy_volume": 1778.0, "taker_buy_quote": 74.83888}, {"ts": 1773448440000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448500000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 337.0, "quote_volume": 14.18433, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 14.18433}, {"ts": 1773448560000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 1046.0, "quote_volume": 44.02614, "trades": 2, "taker_buy_volume": 1046.0, "taker_buy_quote": 44.02614}, {"ts": 1773448620000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 156.0, "quote_volume": 6.56448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448680000, "open": 0.04209, "high": 0.0421, "low": 0.04207, "close": 0.04209, "volume": 3143.0, "quote_volume": 132.24739, "trades": 5, "taker_buy_volume": 741.0, "taker_buy_quote": 31.18881}, {"ts": 1773448740000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448800000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 303.0, "quote_volume": 12.74721, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.74721}, {"ts": 1773448860000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 387.0, "quote_volume": 16.28109, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 16.28109}, {"ts": 1773448920000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448980000, "open": 0.04205, "high": 0.04205, "low": 0.042, "close": 0.042, "volume": 10934.0, "quote_volume": 459.44332, "trades": 12, "taker_buy_volume": 623.0, "taker_buy_quote": 26.19715}, {"ts": 1773449040000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 370.0, "quote_volume": 15.5326, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 15.5326}, {"ts": 1773449100000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 286.0, "quote_volume": 12.00056, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.00056}, {"ts": 1773449160000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 639.0, "quote_volume": 26.81244, "trades": 2, "taker_buy_volume": 639.0, "taker_buy_quote": 26.81244}, {"ts": 1773449220000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449280000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 388.0, "quote_volume": 16.28824, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 16.28824}, {"ts": 1773449340000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 303.0, "quote_volume": 12.71388, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.71388}, {"ts": 1773449400000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 336.0, "quote_volume": 14.09856, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 14.09856}, {"ts": 1773449460000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 656.0, "quote_volume": 27.52576, "trades": 2, "taker_buy_volume": 656.0, "taker_buy_quote": 27.52576}, {"ts": 1773449520000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449580000, "open": 0.04195, "high": 0.04195, "low": 0.04193, "close": 0.04193, "volume": 809.0, "quote_volume": 33.92945, "trades": 2, "taker_buy_volume": 809.0, "taker_buy_quote": 33.92945}, {"ts": 1773449640000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449700000, "open": 0.04197, "high": 0.04198, "low": 0.04197, "close": 0.04198, "volume": 286.0, "quote_volume": 12.00497, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 12.00497}, {"ts": 1773449760000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 387.0, "quote_volume": 16.24626, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 16.24626}, {"ts": 1773449820000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449880000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 606.0, "quote_volume": 25.43988, "trades": 2, "taker_buy_volume": 606.0, "taker_buy_quote": 25.43988}, {"ts": 1773449940000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 354.0, "quote_volume": 14.86092, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 14.86092}, {"ts": 1773450000000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 370.0, "quote_volume": 15.5326, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 15.5326}, {"ts": 1773450060000, "open": 0.04198, "high": 0.04199, "low": 0.04198, "close": 0.04199, "volume": 740.0, "quote_volume": 31.06832, "trades": 3, "taker_buy_volume": 740.0, "taker_buy_quote": 31.06832}, {"ts": 1773450120000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450180000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 623.0, "quote_volume": 26.15354, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 26.15354}, {"ts": 1773450240000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 286.0, "quote_volume": 12.00628, "trades": 1, "taker_buy_volume": 286.0, "taker_buy_quote": 12.00628}, {"ts": 1773450300000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 321.0, "quote_volume": 13.47558, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 13.47558}, {"ts": 1773450360000, "open": 0.04198, "high": 0.042, "low": 0.04198, "close": 0.042, "volume": 623.0, "quote_volume": 26.15544, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 26.15544}, {"ts": 1773450420000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450480000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 354.0, "quote_volume": 14.86092, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 14.86092}, {"ts": 1773450540000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 354.0, "quote_volume": 14.86092, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 14.86092}, {"ts": 1773450600000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 202.0, "quote_volume": 8.47996, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.47996}, {"ts": 1773450660000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450720000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450780000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450840000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450900000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450960000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451020000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451080000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451200000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451260000, "open": 0.0419, "high": 0.0419, "low": 0.04189, "close": 0.04189, "volume": 502.0, "quote_volume": 21.03334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451320000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451380000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451440000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 472.0, "quote_volume": 19.81928, "trades": 1, "taker_buy_volume": 472.0, "taker_buy_quote": 19.81928}, {"ts": 1773451500000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451560000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 624.0, "quote_volume": 26.20176, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 26.20176}, {"ts": 1773451620000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 371.0, "quote_volume": 15.57829, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 15.57829}, {"ts": 1773451680000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 387.0, "quote_volume": 16.25013, "trades": 1, "taker_buy_volume": 387.0, "taker_buy_quote": 16.25013}, {"ts": 1773451740000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 354.0, "quote_volume": 14.86446, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 14.86446}, {"ts": 1773451800000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 371.0, "quote_volume": 15.57829, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 15.57829}, {"ts": 1773451860000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 591.0, "quote_volume": 24.81018, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 24.81018}, {"ts": 1773451920000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451980000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 354.0, "quote_volume": 14.86092, "trades": 1, "taker_buy_volume": 354.0, "taker_buy_quote": 14.86092}, {"ts": 1773452040000, "open": 0.04197, "high": 0.04197, "low": 0.0419, "close": 0.04195, "volume": 4574.0, "quote_volume": 191.69002, "trades": 4, "taker_buy_volume": 4574.0, "taker_buy_quote": 191.69002}, {"ts": 1773452100000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452160000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 539.0, "quote_volume": 22.60566, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 22.60566}, {"ts": 1773452220000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 371.0, "quote_volume": 15.5449, "trades": 1, "taker_buy_volume": 371.0, "taker_buy_quote": 15.5449}, {"ts": 1773452280000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452340000, "open": 0.04188, "high": 0.04197, "low": 0.04188, "close": 0.04197, "volume": 4506.0, "quote_volume": 188.81502, "trades": 5, "taker_buy_volume": 4506.0, "taker_buy_quote": 188.81502}, {"ts": 1773452400000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 270.0, "quote_volume": 11.3319, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3319}, {"ts": 1773452460000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452520000, "open": 0.042, "high": 0.042, "low": 0.04192, "close": 0.04192, "volume": 1687.0, "quote_volume": 70.78089, "trades": 4, "taker_buy_volume": 724.0, "taker_buy_quote": 30.408}, {"ts": 1773452580000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452640000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 304.0, "quote_volume": 12.78016, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 12.78016}, {"ts": 1773452700000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 674.0, "quote_volume": 28.32822, "trades": 2, "taker_buy_volume": 674.0, "taker_buy_quote": 28.32822}, {"ts": 1773452760000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452820000, "open": 0.04204, "high": 0.04207, "low": 0.04204, "close": 0.04207, "volume": 741.0, "quote_volume": 31.15941, "trades": 3, "taker_buy_volume": 741.0, "taker_buy_quote": 31.15941}, {"ts": 1773452880000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 253.0, "quote_volume": 10.62347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452940000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 573.0, "quote_volume": 24.11184, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 24.11184}, {"ts": 1773453000000, "open": 0.04207, "high": 0.04207, "low": 0.04198, "close": 0.04198, "volume": 734.0, "quote_volume": 30.84968, "trades": 2, "taker_buy_volume": 404.0, "taker_buy_quote": 16.99628}, {"ts": 1773453060000, "open": 0.04198, "high": 0.04205, "low": 0.04198, "close": 0.04205, "volume": 704.0, "quote_volume": 29.57989, "trades": 2, "taker_buy_volume": 371.0, "taker_buy_quote": 15.60055}, {"ts": 1773453120000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 590.0, "quote_volume": 24.8095, "trades": 2, "taker_buy_volume": 590.0, "taker_buy_quote": 24.8095}, {"ts": 1773453180000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 660.0, "quote_volume": 27.7068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453240000, "open": 0.04205, "high": 0.04205, "low": 0.04203, "close": 0.04203, "volume": 657.0, "quote_volume": 27.61977, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 27.61977}, {"ts": 1773453300000, "open": 0.04203, "high": 0.04203, "low": 0.04198, "close": 0.04198, "volume": 603.0, "quote_volume": 25.33256, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4496}, {"ts": 1773453360000, "open": 0.04197, "high": 0.04197, "low": 0.04196, "close": 0.04196, "volume": 619.0, "quote_volume": 25.97648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453420000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 44500.0, "quote_volume": 1870.335, "trades": 5, "taker_buy_volume": 44500.0, "taker_buy_quote": 1870.335}, {"ts": 1773453480000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 667.0, "quote_volume": 28.04735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 0.0421, "high": 0.04216, "low": 0.0421, "close": 0.04216, "volume": 108287.0, "quote_volume": 4559.32551, "trades": 12, "taker_buy_volume": 108287.0, "taker_buy_quote": 4559.32551}, {"ts": 1773453600000, "open": 0.0422, "high": 0.04225, "low": 0.0422, "close": 0.04221, "volume": 11755.0, "quote_volume": 496.23381, "trades": 7, "taker_buy_volume": 11195.0, "taker_buy_quote": 472.59621}, {"ts": 1773453660000, "open": 0.04221, "high": 0.04225, "low": 0.04221, "close": 0.04225, "volume": 629.0, "quote_volume": 26.56217, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.7595}, {"ts": 1773453720000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 586.0, "quote_volume": 24.76436, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 24.76436}, {"ts": 1773453780000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 675.0, "quote_volume": 28.49175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453840000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 520.0, "quote_volume": 21.9908, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 21.9908}, {"ts": 1773453900000, "open": 0.04229, "high": 0.04229, "low": 0.04216, "close": 0.04216, "volume": 18146.0, "quote_volume": 765.56564, "trades": 8, "taker_buy_volume": 335.0, "taker_buy_quote": 14.16715}, {"ts": 1773453960000, "open": 0.04212, "high": 0.04212, "low": 0.04211, "close": 0.04211, "volume": 715.0, "quote_volume": 30.11209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454020000, "open": 0.04218, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 1348.0, "quote_volume": 56.80354, "trades": 7, "taker_buy_volume": 588.0, "taker_buy_quote": 24.80754}, {"ts": 1773454080000, "open": 0.04219, "high": 0.04221, "low": 0.04209, "close": 0.04209, "volume": 694.0, "quote_volume": 29.25489, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 17.00433}, {"ts": 1773454140000, "open": 0.0421, "high": 0.0421, "low": 0.04208, "close": 0.04208, "volume": 699.0, "quote_volume": 29.4195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454200000, "open": 0.04217, "high": 0.04221, "low": 0.04217, "close": 0.04221, "volume": 705.0, "quote_volume": 29.74545, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 29.74545}, {"ts": 1773454260000, "open": 0.0421, "high": 0.0421, "low": 0.04208, "close": 0.04208, "volume": 676.0, "quote_volume": 28.45544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454320000, "open": 0.04208, "high": 0.04218, "low": 0.04208, "close": 0.04218, "volume": 595.0, "quote_volume": 25.06483, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 12.73539}, {"ts": 1773454380000, "open": 0.04217, "high": 0.04218, "low": 0.04209, "close": 0.04209, "volume": 715.0, "quote_volume": 30.12612, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 16.3206}, {"ts": 1773454440000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 611.0, "quote_volume": 25.71088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454500000, "open": 0.04218, "high": 0.0422, "low": 0.04218, "close": 0.0422, "volume": 655.0, "quote_volume": 27.6321, "trades": 3, "taker_buy_volume": 655.0, "taker_buy_quote": 27.6321}, {"ts": 1773454560000, "open": 0.04219, "high": 0.0422, "low": 0.04209, "close": 0.04209, "volume": 558.0, "quote_volume": 23.51345, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 11.30735}, {"ts": 1773454620000, "open": 0.04207, "high": 0.04207, "low": 0.04205, "close": 0.04206, "volume": 689.0, "quote_volume": 28.97829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454680000, "open": 0.04215, "high": 0.04218, "low": 0.04215, "close": 0.04217, "volume": 605.0, "quote_volume": 25.50896, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 25.50896}, {"ts": 1773454740000, "open": 0.04217, "high": 0.0422, "low": 0.04208, "close": 0.04208, "volume": 650.0, "quote_volume": 27.38924, "trades": 5, "taker_buy_volume": 319.0, "taker_buy_quote": 13.4577}, {"ts": 1773454800000, "open": 0.04208, "high": 0.04218, "low": 0.04207, "close": 0.04218, "volume": 739.0, "quote_volume": 31.12851, "trades": 5, "taker_buy_volume": 353.0, "taker_buy_quote": 14.88708}, {"ts": 1773454860000, "open": 0.04218, "high": 0.04218, "low": 0.04207, "close": 0.04207, "volume": 684.0, "quote_volume": 28.81834, "trades": 3, "taker_buy_volume": 386.0, "taker_buy_quote": 16.28148}, {"ts": 1773454920000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 710.0, "quote_volume": 29.8555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454980000, "open": 0.04214, "high": 0.04215, "low": 0.04214, "close": 0.04215, "volume": 739.0, "quote_volume": 31.14514, "trades": 3, "taker_buy_volume": 739.0, "taker_buy_quote": 31.14514}, {"ts": 1773455040000, "open": 0.04206, "high": 0.04206, "low": 0.04205, "close": 0.04205, "volume": 670.0, "quote_volume": 28.17601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 0.04205, "high": 0.04215, "low": 0.04205, "close": 0.04215, "volume": 605.0, "quote_volume": 25.46464, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 11.33584}, {"ts": 1773455160000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 622.0, "quote_volume": 26.2173, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 26.2173}, {"ts": 1773455220000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 762.0, "quote_volume": 32.0421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455280000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 756.0, "quote_volume": 31.8654, "trades": 2, "taker_buy_volume": 756.0, "taker_buy_quote": 31.8654}, {"ts": 1773455340000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 632.0, "quote_volume": 26.5756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455400000, "open": 0.04205, "high": 0.04215, "low": 0.04205, "close": 0.04215, "volume": 734.0, "quote_volume": 30.9033, "trades": 2, "taker_buy_volume": 386.0, "taker_buy_quote": 16.2699}, {"ts": 1773455460000, "open": 0.04215, "high": 0.04215, "low": 0.04205, "close": 0.04205, "volume": 694.0, "quote_volume": 29.2146, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 13.44585}, {"ts": 1773455520000, "open": 0.04205, "high": 0.04214, "low": 0.04204, "close": 0.04204, "volume": 11368.0, "quote_volume": 478.03114, "trades": 5, "taker_buy_volume": 386.0, "taker_buy_quote": 16.26604}, {"ts": 1773455580000, "open": 0.04209, "high": 0.04209, "low": 0.04199, "close": 0.04199, "volume": 626.0, "quote_volume": 26.31983, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4688}, {"ts": 1773455640000, "open": 0.04199, "high": 0.04209, "low": 0.04199, "close": 0.04209, "volume": 746.0, "quote_volume": 31.35765, "trades": 3, "taker_buy_volume": 353.0, "taker_buy_quote": 14.85558}, {"ts": 1773455700000, "open": 0.04209, "high": 0.04209, "low": 0.042, "close": 0.042, "volume": 695.0, "quote_volume": 29.21871, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 13.42671}, {"ts": 1773455760000, "open": 0.042, "high": 0.04209, "low": 0.042, "close": 0.04209, "volume": 609.0, "quote_volume": 25.6068, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4688}, {"ts": 1773455820000, "open": 0.04207, "high": 0.04207, "low": 0.04199, "close": 0.04199, "volume": 738.0, "quote_volume": 31.01958, "trades": 3, "taker_buy_volume": 387.0, "taker_buy_quote": 16.28109}, {"ts": 1773455880000, "open": 0.04199, "high": 0.04208, "low": 0.04199, "close": 0.04208, "volume": 686.0, "quote_volume": 28.83538, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 14.13888}, {"ts": 1773455940000, "open": 0.04208, "high": 0.04208, "low": 0.04199, "close": 0.04199, "volume": 681.0, "quote_volume": 28.62705, "trades": 2, "taker_buy_volume": 354.0, "taker_buy_quote": 14.89632}, {"ts": 1773456000000, "open": 0.04199, "high": 0.04199, "low": 0.04197, "close": 0.04197, "volume": 645.0, "quote_volume": 27.08002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456060000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 723.0, "quote_volume": 30.42384, "trades": 2, "taker_buy_volume": 723.0, "taker_buy_quote": 30.42384}, {"ts": 1773456120000, "open": 0.04197, "high": 0.04198, "low": 0.04197, "close": 0.04197, "volume": 1056.0, "quote_volume": 44.32252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456180000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 790.0, "quote_volume": 33.2432, "trades": 2, "taker_buy_volume": 790.0, "taker_buy_quote": 33.2432}, {"ts": 1773456240000, "open": 0.04198, "high": 0.04198, "low": 0.04197, "close": 0.04197, "volume": 724.0, "quote_volume": 30.389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456300000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 673.0, "quote_volume": 28.31311, "trades": 3, "taker_buy_volume": 673.0, "taker_buy_quote": 28.31311}, {"ts": 1773456360000, "open": 0.04208, "high": 0.04208, "low": 0.04197, "close": 0.04197, "volume": 727.0, "quote_volume": 30.55203, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 14.18096}, {"ts": 1773456420000, "open": 0.04197, "high": 0.04208, "low": 0.04197, "close": 0.04208, "volume": 744.0, "quote_volume": 31.26061, "trades": 3, "taker_buy_volume": 336.0, "taker_buy_quote": 14.13685}, {"ts": 1773456480000, "open": 0.04208, "high": 0.04209, "low": 0.04197, "close": 0.04197, "volume": 740.0, "quote_volume": 31.10689, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 16.96016}, {"ts": 1773456540000, "open": 0.04197, "high": 0.04208, "low": 0.04197, "close": 0.04208, "volume": 740.0, "quote_volume": 31.09364, "trades": 3, "taker_buy_volume": 370.0, "taker_buy_quote": 15.56474}, {"ts": 1773456600000, "open": 0.04209, "high": 0.04209, "low": 0.04206, "close": 0.04206, "volume": 616.0, "quote_volume": 25.91856, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4688}, {"ts": 1773456660000, "open": 0.04206, "high": 0.04206, "low": 0.04203, "close": 0.04203, "volume": 575.0, "quote_volume": 24.16943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456720000, "open": 0.04213, "high": 0.04214, "low": 0.04213, "close": 0.04214, "volume": 655.0, "quote_volume": 27.59662, "trades": 4, "taker_buy_volume": 655.0, "taker_buy_quote": 27.59662}, {"ts": 1773456780000, "open": 0.04207, "high": 0.04207, "low": 0.04204, "close": 0.04205, "volume": 760.0, "quote_volume": 31.96636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456840000, "open": 0.04213, "high": 0.04216, "low": 0.04213, "close": 0.04216, "volume": 622.0, "quote_volume": 26.21635, "trades": 4, "taker_buy_volume": 622.0, "taker_buy_quote": 26.21635}, {"ts": 1773456900000, "open": 0.04214, "high": 0.04215, "low": 0.04207, "close": 0.04207, "volume": 747.0, "quote_volume": 31.4527, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 15.59231}, {"ts": 1773456960000, "open": 0.04207, "high": 0.04218, "low": 0.04207, "close": 0.04218, "volume": 749.0, "quote_volume": 31.54824, "trades": 3, "taker_buy_volume": 403.0, "taker_buy_quote": 16.99202}, {"ts": 1773457020000, "open": 0.04215, "high": 0.04217, "low": 0.04207, "close": 0.04207, "volume": 688.0, "quote_volume": 28.98024, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 16.31717}, {"ts": 1773457080000, "open": 0.04207, "high": 0.04207, "low": 0.04206, "close": 0.04206, "volume": 569.0, "quote_volume": 23.93371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457140000, "open": 0.04214, "high": 0.04216, "low": 0.04214, "close": 0.04216, "volume": 773.0, "quote_volume": 32.58044, "trades": 4, "taker_buy_volume": 773.0, "taker_buy_quote": 32.58044}, {"ts": 1773457200000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 680.0, "quote_volume": 28.61833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457260000, "open": 0.04217, "high": 0.04221, "low": 0.04217, "close": 0.04221, "volume": 705.0, "quote_volume": 29.74075, "trades": 4, "taker_buy_volume": 705.0, "taker_buy_quote": 29.74075}, {"ts": 1773457320000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 733.0, "quote_volume": 30.86663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457380000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 622.0, "quote_volume": 26.23596, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 26.23596}, {"ts": 1773457440000, "open": 0.04218, "high": 0.04218, "low": 0.04211, "close": 0.04211, "volume": 678.0, "quote_volume": 28.57522, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 14.84736}, {"ts": 1773457500000, "open": 0.04211, "high": 0.04212, "low": 0.04211, "close": 0.04212, "volume": 705.0, "quote_volume": 29.69135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457560000, "open": 0.04219, "high": 0.0422, "low": 0.04219, "close": 0.0422, "volume": 707.0, "quote_volume": 29.83136, "trades": 3, "taker_buy_volume": 707.0, "taker_buy_quote": 29.83136}, {"ts": 1773457620000, "open": 0.04213, "high": 0.04221, "low": 0.04213, "close": 0.04221, "volume": 2375.0, "quote_volume": 100.19891, "trades": 3, "taker_buy_volume": 1752.0, "taker_buy_quote": 73.95192}, {"ts": 1773457680000, "open": 0.04213, "high": 0.0422, "low": 0.04213, "close": 0.04214, "volume": 1932.0, "quote_volume": 81.43462, "trades": 3, "taker_buy_volume": 1630.0, "taker_buy_quote": 68.71136}, {"ts": 1773457740000, "open": 0.04213, "high": 0.04219, "low": 0.04212, "close": 0.04213, "volume": 4671.0, "quote_volume": 196.83843, "trades": 6, "taker_buy_volume": 1859.0, "taker_buy_quote": 78.37165}, {"ts": 1773457800000, "open": 0.04213, "high": 0.04225, "low": 0.04209, "close": 0.04225, "volume": 34663.0, "quote_volume": 1461.9078, "trades": 30, "taker_buy_volume": 25733.0, "taker_buy_quote": 1085.88148}, {"ts": 1773457860000, "open": 0.04227, "high": 0.04227, "low": 0.04226, "close": 0.04226, "volume": 864.0, "quote_volume": 36.51617, "trades": 3, "taker_buy_volume": 864.0, "taker_buy_quote": 36.51617}, {"ts": 1773457920000, "open": 0.04219, "high": 0.04222, "low": 0.04219, "close": 0.04222, "volume": 728.0, "quote_volume": 30.72608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457980000, "open": 0.04228, "high": 0.04228, "low": 0.04227, "close": 0.04227, "volume": 738.0, "quote_volume": 31.19929, "trades": 2, "taker_buy_volume": 738.0, "taker_buy_quote": 31.19929}, {"ts": 1773458040000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 657.0, "quote_volume": 27.73854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458100000, "open": 0.04222, "high": 0.04226, "low": 0.04222, "close": 0.04226, "volume": 670.0, "quote_volume": 28.30288, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.35462}, {"ts": 1773458160000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 720.0, "quote_volume": 30.4272, "trades": 2, "taker_buy_volume": 336.0, "taker_buy_quote": 14.19936}, {"ts": 1773458220000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 571.0, "quote_volume": 24.13046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458280000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 672.0, "quote_volume": 28.43904, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 28.43904}, {"ts": 1773458340000, "open": 0.04234, "high": 0.04234, "low": 0.04229, "close": 0.04229, "volume": 1080.0, "quote_volume": 45.69165, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 15.62346}, {"ts": 1773458400000, "open": 0.04227, "high": 0.04233, "low": 0.04227, "close": 0.04228, "volume": 942.0, "quote_volume": 39.82827, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 6.01086}, {"ts": 1773458460000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 638.0, "quote_volume": 26.99378, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 26.99378}, {"ts": 1773458520000, "open": 0.04231, "high": 0.04231, "low": 0.04227, "close": 0.04229, "volume": 1882.0, "quote_volume": 79.5857, "trades": 4, "taker_buy_volume": 1409.0, "taker_buy_quote": 59.59199}, {"ts": 1773458580000, "open": 0.04224, "high": 0.04231, "low": 0.04224, "close": 0.04231, "volume": 3616.0, "quote_volume": 152.92328, "trades": 5, "taker_buy_volume": 3233.0, "taker_buy_quote": 136.74536}, {"ts": 1773458640000, "open": 0.04232, "high": 0.04232, "low": 0.04225, "close": 0.04225, "volume": 691.0, "quote_volume": 29.22058, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 15.61608}, {"ts": 1773458700000, "open": 0.04225, "high": 0.04236, "low": 0.04225, "close": 0.04236, "volume": 30653.0, "quote_volume": 1298.17432, "trades": 24, "taker_buy_volume": 30068.0, "taker_buy_quote": 1273.45517}, {"ts": 1773458760000, "open": 0.04236, "high": 0.04241, "low": 0.04236, "close": 0.04241, "volume": 5638.0, "quote_volume": 238.93445, "trades": 16, "taker_buy_volume": 5427.0, "taker_buy_quote": 229.99649}, {"ts": 1773458820000, "open": 0.04245, "high": 0.04245, "low": 0.04235, "close": 0.04237, "volume": 2839.0, "quote_volume": 120.31895, "trades": 6, "taker_buy_volume": 301.0, "taker_buy_quote": 12.77745}, {"ts": 1773458880000, "open": 0.04247, "high": 0.04249, "low": 0.04246, "close": 0.04249, "volume": 8626.0, "quote_volume": 366.48819, "trades": 5, "taker_buy_volume": 7695.0, "taker_buy_quote": 326.95793}, {"ts": 1773458940000, "open": 0.04249, "high": 0.04252, "low": 0.04249, "close": 0.0425, "volume": 10309.0, "quote_volume": 438.1844, "trades": 11, "taker_buy_volume": 4538.0, "taker_buy_quote": 192.86116}, {"ts": 1773459000000, "open": 0.0425, "high": 0.0425, "low": 0.04249, "close": 0.04249, "volume": 609.0, "quote_volume": 25.88119, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 25.88119}, {"ts": 1773459060000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 1500.0, "quote_volume": 63.735, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 63.735}, {"ts": 1773459120000, "open": 0.04254, "high": 0.04256, "low": 0.04254, "close": 0.04256, "volume": 4830.0, "quote_volume": 205.47957, "trades": 5, "taker_buy_volume": 4147.0, "taker_buy_quote": 176.41338}, {"ts": 1773459180000, "open": 0.04257, "high": 0.0426, "low": 0.04256, "close": 0.0426, "volume": 1907.0, "quote_volume": 81.17247, "trades": 3, "taker_buy_volume": 206.0, "taker_buy_quote": 8.7756}, {"ts": 1773459240000, "open": 0.04266, "high": 0.04268, "low": 0.04265, "close": 0.04266, "volume": 14671.0, "quote_volume": 626.02343, "trades": 14, "taker_buy_volume": 11720.0, "taker_buy_quote": 500.09861}, {"ts": 1773459300000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1986.0, "quote_volume": 84.8022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459360000, "open": 0.04268, "high": 0.04268, "low": 0.04256, "close": 0.04256, "volume": 27444.0, "quote_volume": 1169.37816, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 487.0, "quote_volume": 20.6975, "trades": 2, "taker_buy_volume": 487.0, "taker_buy_quote": 20.6975}, {"ts": 1773459480000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459540000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459600000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 634.0, "quote_volume": 26.92598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459660000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459720000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 685.0, "quote_volume": 29.09195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459900000, "open": 0.04247, "high": 0.04247, "low": 0.04246, "close": 0.04246, "volume": 635.0, "quote_volume": 26.96649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459960000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 547.0, "quote_volume": 23.22562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460020000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 386.0, "quote_volume": 16.38956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460080000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460140000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460200000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 618.0, "quote_volume": 26.24028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460260000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 171.0, "quote_volume": 7.25895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460320000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460380000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 662.0, "quote_volume": 28.10852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460440000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460500000, "open": 0.04246, "high": 0.04283, "low": 0.04246, "close": 0.04269, "volume": 635292.0, "quote_volume": 27107.06124, "trades": 479, "taker_buy_volume": 288106.0, "taker_buy_quote": 12293.1361}, {"ts": 1773460560000, "open": 0.04267, "high": 0.0427, "low": 0.04265, "close": 0.0427, "volume": 8659.0, "quote_volume": 369.5914, "trades": 12, "taker_buy_volume": 8529.0, "taker_buy_quote": 364.0443}, {"ts": 1773460620000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 4879.0, "quote_volume": 208.38209, "trades": 5, "taker_buy_volume": 4879.0, "taker_buy_quote": 208.38209}, {"ts": 1773460680000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460740000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 975.0, "quote_volume": 41.613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460800000, "open": 0.04264, "high": 0.04264, "low": 0.04257, "close": 0.04257, "volume": 134309.0, "quote_volume": 5725.61231, "trades": 39, "taker_buy_volume": 32126.0, "taker_buy_quote": 1369.563}, {"ts": 1773460860000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 3966.0, "quote_volume": 168.83262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460920000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460980000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461040000, "open": 0.04264, "high": 0.04267, "low": 0.04264, "close": 0.04267, "volume": 2398.0, "quote_volume": 102.28246, "trades": 7, "taker_buy_volume": 2398.0, "taker_buy_quote": 102.28246}, {"ts": 1773461100000, "open": 0.04265, "high": 0.04267, "low": 0.04265, "close": 0.04267, "volume": 1946.0, "quote_volume": 83.00066, "trades": 7, "taker_buy_volume": 1946.0, "taker_buy_quote": 83.00066}, {"ts": 1773461160000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 148.0, "quote_volume": 6.30332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461280000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 129.0, "quote_volume": 5.50314, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 5.50314}, {"ts": 1773461340000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461400000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461460000, "open": 0.0426, "high": 0.0426, "low": 0.04254, "close": 0.04257, "volume": 63510.0, "quote_volume": 2704.56628, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461520000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 2749.0, "quote_volume": 117.07991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461580000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461640000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461700000, "open": 0.04252, "high": 0.04252, "low": 0.04245, "close": 0.04245, "volume": 53262.0, "quote_volume": 2264.2871, "trades": 15, "taker_buy_volume": 227.0, "taker_buy_quote": 9.6475}, {"ts": 1773461760000, "open": 0.04247, "high": 0.04256, "low": 0.04247, "close": 0.04255, "volume": 46995.0, "quote_volume": 1997.85756, "trades": 36, "taker_buy_volume": 17593.0, "taker_buy_quote": 747.96096}, {"ts": 1773461820000, "open": 0.04254, "high": 0.04254, "low": 0.04243, "close": 0.04245, "volume": 73008.0, "quote_volume": 3100.76766, "trades": 34, "taker_buy_volume": 6074.0, "taker_buy_quote": 257.83022}, {"ts": 1773461880000, "open": 0.04249, "high": 0.04249, "low": 0.04248, "close": 0.04248, "volume": 1773.0, "quote_volume": 75.31965, "trades": 5, "taker_buy_volume": 261.0, "taker_buy_quote": 11.08989}, {"ts": 1773461940000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462000000, "open": 0.04248, "high": 0.0425, "low": 0.04248, "close": 0.0425, "volume": 8913.0, "quote_volume": 378.74977, "trades": 5, "taker_buy_volume": 8913.0, "taker_buy_quote": 378.74977}, {"ts": 1773462060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 2493.0, "quote_volume": 105.82785, "trades": 8, "taker_buy_volume": 1232.0, "taker_buy_quote": 52.2984}, {"ts": 1773462420000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462480000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462540000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.04245, "high": 0.04246, "low": 0.04239, "close": 0.04244, "volume": 15041.0, "quote_volume": 637.95907, "trades": 23, "taker_buy_volume": 4700.0, "taker_buy_quote": 199.4946}, {"ts": 1773462660000, "open": 0.04243, "high": 0.04243, "low": 0.04234, "close": 0.04234, "volume": 11758.0, "quote_volume": 498.309, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04238, "volume": 2602.0, "quote_volume": 110.29034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462780000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462840000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462900000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462960000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 3516.0, "quote_volume": 149.04324, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 149.04324}, {"ts": 1773463080000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 174.0, "quote_volume": 7.37412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463140000, "open": 0.0424, "high": 0.0424, "low": 0.04239, "close": 0.04239, "volume": 10257.0, "quote_volume": 434.81181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463200000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463260000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463380000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463440000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463560000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463620000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463680000, "open": 0.0424, "high": 0.0424, "low": 0.04233, "close": 0.04233, "volume": 10298.0, "quote_volume": 436.12445, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463740000, "open": 0.04242, "high": 0.04242, "low": 0.04239, "close": 0.04239, "volume": 1268.0, "quote_volume": 53.75898, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 11.96244}, {"ts": 1773463800000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463860000, "open": 0.04233, "high": 0.04233, "low": 0.0423, "close": 0.0423, "volume": 10000.0, "quote_volume": 423.05274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463920000, "open": 0.04233, "high": 0.04233, "low": 0.04216, "close": 0.04219, "volume": 90426.0, "quote_volume": 3818.65045, "trades": 39, "taker_buy_volume": 7525.0, "taker_buy_quote": 317.90947}, {"ts": 1773463980000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 730.0, "quote_volume": 30.7768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464040000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464100000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464160000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 200.0, "quote_volume": 8.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464220000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464280000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464460000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 272.0, "quote_volume": 11.47024, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.47024}, {"ts": 1773464520000, "open": 0.04221, "high": 0.04226, "low": 0.04219, "close": 0.04225, "volume": 34142.0, "quote_volume": 1441.85887, "trades": 29, "taker_buy_volume": 23550.0, "taker_buy_quote": 994.87542}, {"ts": 1773464580000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464640000, "open": 0.04223, "high": 0.04223, "low": 0.04222, "close": 0.04222, "volume": 8879.0, "quote_volume": 374.87623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464760000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464820000, "open": 0.04221, "high": 0.04224, "low": 0.04215, "close": 0.04224, "volume": 13837.0, "quote_volume": 583.70327, "trades": 17, "taker_buy_volume": 3837.0, "taker_buy_quote": 162.02973}, {"ts": 1773464880000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 919.0, "quote_volume": 38.80018, "trades": 1, "taker_buy_volume": 919.0, "taker_buy_quote": 38.80018}, {"ts": 1773465000000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465060000, "open": 0.04218, "high": 0.04224, "low": 0.04218, "close": 0.04224, "volume": 16683.0, "quote_volume": 704.19155, "trades": 14, "taker_buy_volume": 16683.0, "taker_buy_quote": 704.19155}, {"ts": 1773465120000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465180000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465240000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 8560.0, "quote_volume": 360.7184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465300000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465360000, "open": 0.04215, "high": 0.04215, "low": 0.04209, "close": 0.04209, "volume": 79759.0, "quote_volume": 3359.87823, "trades": 15, "taker_buy_volume": 3255.0, "taker_buy_quote": 137.18681}, {"ts": 1773465420000, "open": 0.04209, "high": 0.04214, "low": 0.04209, "close": 0.04214, "volume": 14467.0, "quote_volume": 609.40353, "trades": 12, "taker_buy_volume": 14467.0, "taker_buy_quote": 609.40353}, {"ts": 1773465480000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465540000, "open": 0.04213, "high": 0.04215, "low": 0.04212, "close": 0.04215, "volume": 23638.0, "quote_volume": 996.03465, "trades": 18, "taker_buy_volume": 17192.0, "taker_buy_quote": 724.52675}, {"ts": 1773465600000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 1186.0, "quote_volume": 49.9899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465660000, "open": 0.04215, "high": 0.04218, "low": 0.04215, "close": 0.04218, "volume": 9028.0, "quote_volume": 380.63956, "trades": 9, "taker_buy_volume": 9028.0, "taker_buy_quote": 380.63956}, {"ts": 1773465720000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 379.0, "quote_volume": 15.98243, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 15.98243}, {"ts": 1773465840000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465900000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465960000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466020000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466080000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466140000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466200000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 2280.0, "quote_volume": 96.0792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466260000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466320000, "open": 0.04214, "high": 0.04214, "low": 0.04202, "close": 0.04202, "volume": 18370.0, "quote_volume": 772.94346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466380000, "open": 0.04207, "high": 0.04207, "low": 0.04196, "close": 0.04196, "volume": 10184.0, "quote_volume": 427.60982, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466440000, "open": 0.04195, "high": 0.04195, "low": 0.04192, "close": 0.04192, "volume": 9595.0, "quote_volume": 402.38432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466500000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466560000, "open": 0.04193, "high": 0.04196, "low": 0.04184, "close": 0.04185, "volume": 78479.0, "quote_volume": 3288.9643, "trades": 48, "taker_buy_volume": 31995.0, "taker_buy_quote": 1341.09349}, {"ts": 1773466620000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 601.0, "quote_volume": 25.19392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466680000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466740000, "open": 0.04191, "high": 0.04194, "low": 0.04184, "close": 0.04184, "volume": 20901.0, "quote_volume": 875.3832, "trades": 16, "taker_buy_volume": 335.0, "taker_buy_quote": 14.0499}, {"ts": 1773466800000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 368.0, "quote_volume": 15.41552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466860000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466980000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467160000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 1758.0, "quote_volume": 73.64262, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.64262}, {"ts": 1773467220000, "open": 0.04191, "high": 0.04192, "low": 0.04184, "close": 0.04184, "volume": 18794.0, "quote_volume": 787.29334, "trades": 11, "taker_buy_volume": 6644.0, "taker_buy_quote": 278.51313}, {"ts": 1773467280000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1758.0, "quote_volume": 73.6602, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.6602}, {"ts": 1773467340000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467400000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467460000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467520000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467640000, "open": 0.04193, "high": 0.04195, "low": 0.04186, "close": 0.04186, "volume": 10911.0, "quote_volume": 457.04566, "trades": 10, "taker_buy_volume": 911.0, "taker_buy_quote": 38.20975}, {"ts": 1773467700000, "open": 0.0419, "high": 0.0419, "low": 0.04186, "close": 0.04186, "volume": 10000.0, "quote_volume": 418.81829, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467760000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467820000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467880000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467940000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 0.04186, "high": 0.04186, "low": 0.04182, "close": 0.04182, "volume": 4740.0, "quote_volume": 198.36572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468060000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468120000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468180000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 7904.0, "quote_volume": 330.22912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468300000, "open": 0.04175, "high": 0.04175, "low": 0.04172, "close": 0.04172, "volume": 28848.0, "quote_volume": 1203.84126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468360000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468420000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468480000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468540000, "open": 0.04173, "high": 0.04174, "low": 0.04168, "close": 0.04168, "volume": 103521.0, "quote_volume": 4318.37601, "trades": 40, "taker_buy_volume": 11520.0, "taker_buy_quote": 480.80964}, {"ts": 1773468600000, "open": 0.04168, "high": 0.04169, "low": 0.04168, "close": 0.04168, "volume": 1362.0, "quote_volume": 56.77344, "trades": 3, "taker_buy_volume": 528.0, "taker_buy_quote": 22.01232}, {"ts": 1773468660000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 7902.0, "quote_volume": 329.35536, "trades": 2, "taker_buy_volume": 7902.0, "taker_buy_quote": 329.35536}, {"ts": 1773468720000, "open": 0.04165, "high": 0.04167, "low": 0.04165, "close": 0.04167, "volume": 1890.0, "quote_volume": 78.72224, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 7.79229}, {"ts": 1773468780000, "open": 0.04165, "high": 0.04165, "low": 0.04164, "close": 0.04164, "volume": 2058.0, "quote_volume": 85.71215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468840000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 2000.0, "quote_volume": 83.32, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.23828}, {"ts": 1773468960000, "open": 0.04164, "high": 0.04168, "low": 0.0415, "close": 0.0415, "volume": 82846.0, "quote_volume": 3444.32467, "trades": 42, "taker_buy_volume": 18263.0, "taker_buy_quote": 760.45856}, {"ts": 1773469020000, "open": 0.04152, "high": 0.04152, "low": 0.04143, "close": 0.04143, "volume": 27770.0, "quote_volume": 1151.22199, "trades": 16, "taker_buy_volume": 497.0, "taker_buy_quote": 20.63544}, {"ts": 1773469080000, "open": 0.04147, "high": 0.04149, "low": 0.04143, "close": 0.04148, "volume": 26452.0, "quote_volume": 1096.49056, "trades": 14, "taker_buy_volume": 12856.0, "taker_buy_quote": 533.1907}, {"ts": 1773469140000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 265.0, "quote_volume": 10.9869, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 10.9869}, {"ts": 1773469200000, "open": 0.04148, "high": 0.0415, "low": 0.04148, "close": 0.0415, "volume": 13394.0, "quote_volume": 555.75739, "trades": 5, "taker_buy_volume": 13394.0, "taker_buy_quote": 555.75739}, {"ts": 1773469260000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469320000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469380000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469440000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 241.0, "quote_volume": 9.98945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469500000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469560000, "open": 0.04137, "high": 0.04137, "low": 0.04134, "close": 0.04134, "volume": 6935.0, "quote_volume": 286.76439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469620000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 8104.0, "quote_volume": 335.42456, "trades": 2, "taker_buy_volume": 8104.0, "taker_buy_quote": 335.42456}, {"ts": 1773469680000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469740000, "open": 0.04139, "high": 0.0414, "low": 0.04139, "close": 0.0414, "volume": 13214.0, "quote_volume": 547.04301, "trades": 5, "taker_buy_volume": 13214.0, "taker_buy_quote": 547.04301}, {"ts": 1773469800000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469860000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469920000, "open": 0.04138, "high": 0.04139, "low": 0.04138, "close": 0.04139, "volume": 13846.0, "quote_volume": 573.05078, "trades": 4, "taker_buy_volume": 13846.0, "taker_buy_quote": 573.05078}, {"ts": 1773469980000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470100000, "open": 0.04138, "high": 0.04139, "low": 0.04133, "close": 0.04136, "volume": 8884.0, "quote_volume": 367.41424, "trades": 8, "taker_buy_volume": 2626.0, "taker_buy_quote": 108.67256}, {"ts": 1773470160000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470220000, "open": 0.04133, "high": 0.04133, "low": 0.04124, "close": 0.04124, "volume": 12005.0, "quote_volume": 495.52189, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470280000, "open": 0.04125, "high": 0.04127, "low": 0.04123, "close": 0.04127, "volume": 942.0, "quote_volume": 38.85482, "trades": 4, "taker_buy_volume": 203.0, "taker_buy_quote": 8.37781}, {"ts": 1773470340000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 214.0, "quote_volume": 8.8275, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.8275}, {"ts": 1773470400000, "open": 0.04126, "high": 0.04128, "low": 0.04114, "close": 0.04128, "volume": 54363.0, "quote_volume": 2241.59089, "trades": 28, "taker_buy_volume": 33661.0, "taker_buy_quote": 1388.97728}, {"ts": 1773470460000, "open": 0.04125, "high": 0.04127, "low": 0.04124, "close": 0.04127, "volume": 5431.0, "quote_volume": 224.06804, "trades": 5, "taker_buy_volume": 3684.0, "taker_buy_quote": 152.02176}, {"ts": 1773470520000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470580000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470640000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470700000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470760000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470820000, "open": 0.0413, "high": 0.04134, "low": 0.0413, "close": 0.04134, "volume": 7416.0, "quote_volume": 306.40386, "trades": 3, "taker_buy_volume": 7416.0, "taker_buy_quote": 306.40386}, {"ts": 1773470880000, "open": 0.0414, "high": 0.0414, "low": 0.04133, "close": 0.04133, "volume": 17800.0, "quote_volume": 736.60611, "trades": 10, "taker_buy_volume": 7800.0, "taker_buy_quote": 322.92}, {"ts": 1773470940000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 178.0, "quote_volume": 7.37098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471000000, "open": 0.04136, "high": 0.04137, "low": 0.04133, "close": 0.04137, "volume": 18365.0, "quote_volume": 759.36131, "trades": 20, "taker_buy_volume": 8978.0, "taker_buy_quote": 371.3295}, {"ts": 1773471060000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 922.0, "quote_volume": 38.16158, "trades": 3, "taker_buy_volume": 922.0, "taker_buy_quote": 38.16158}, {"ts": 1773471120000, "open": 0.04135, "high": 0.04135, "low": 0.04133, "close": 0.04133, "volume": 1865.0, "quote_volume": 77.11561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471180000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471240000, "open": 0.04142, "high": 0.04143, "low": 0.04137, "close": 0.04143, "volume": 24505.0, "quote_volume": 1014.75506, "trades": 31, "taker_buy_volume": 2434.0, "taker_buy_quote": 100.83134}, {"ts": 1773471300000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 178.0, "quote_volume": 7.37454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471360000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471420000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471480000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471540000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471600000, "open": 0.04143, "high": 0.04143, "low": 0.04142, "close": 0.04142, "volume": 10899.0, "quote_volume": 451.43896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471660000, "open": 0.04147, "high": 0.04149, "low": 0.04147, "close": 0.04149, "volume": 3514.0, "quote_volume": 145.7304, "trades": 3, "taker_buy_volume": 3514.0, "taker_buy_quote": 145.7304}, {"ts": 1773471720000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471780000, "open": 0.04144, "high": 0.04144, "low": 0.04142, "close": 0.04142, "volume": 5000.0, "quote_volume": 207.15806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471840000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471900000, "open": 0.04143, "high": 0.04143, "low": 0.0414, "close": 0.0414, "volume": 67149.0, "quote_volume": 2781.34808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471960000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 180.0, "quote_volume": 7.443, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.443}, {"ts": 1773472020000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472080000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472140000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.04137, "high": 0.04139, "low": 0.04137, "close": 0.04139, "volume": 10681.0, "quote_volume": 441.92571, "trades": 3, "taker_buy_volume": 10681.0, "taker_buy_quote": 441.92571}, {"ts": 1773472260000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 510.0, "quote_volume": 21.1191, "trades": 1, "taker_buy_volume": 510.0, "taker_buy_quote": 21.1191}, {"ts": 1773472320000, "open": 0.04141, "high": 0.04143, "low": 0.04141, "close": 0.04143, "volume": 16843.0, "quote_volume": 697.60647, "trades": 9, "taker_buy_volume": 16843.0, "taker_buy_quote": 697.60647}, {"ts": 1773472380000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472440000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472500000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 774.0, "quote_volume": 32.03586, "trades": 2, "taker_buy_volume": 774.0, "taker_buy_quote": 32.03586}, {"ts": 1773472560000, "open": 0.04139, "high": 0.04139, "low": 0.04136, "close": 0.04139, "volume": 6114.0, "quote_volume": 253.05222, "trades": 4, "taker_buy_volume": 5906.0, "taker_buy_quote": 244.44934}, {"ts": 1773472620000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472680000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472740000, "open": 0.04133, "high": 0.04133, "low": 0.04127, "close": 0.04127, "volume": 21758.0, "quote_volume": 898.66486, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472800000, "open": 0.04132, "high": 0.04132, "low": 0.04126, "close": 0.04126, "volume": 10218.0, "quote_volume": 421.79513, "trades": 9, "taker_buy_volume": 218.0, "taker_buy_quote": 9.00776}, {"ts": 1773472860000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 1758.0, "quote_volume": 72.55266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472920000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 5947.0, "quote_volume": 245.6111, "trades": 3, "taker_buy_volume": 5947.0, "taker_buy_quote": 245.6111}, {"ts": 1773472980000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473040000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 8134.0, "quote_volume": 335.69018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473100000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473160000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 288.0, "quote_volume": 11.88864, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 11.88864}, {"ts": 1773473220000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473280000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473340000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473400000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473460000, "open": 0.04119, "high": 0.04119, "low": 0.04118, "close": 0.04118, "volume": 7247.0, "quote_volume": 298.44904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473520000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 2261.0, "quote_volume": 93.13059, "trades": 2, "taker_buy_volume": 2261.0, "taker_buy_quote": 93.13059}, {"ts": 1773473580000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 490.0, "quote_volume": 20.1782, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 20.1782}, {"ts": 1773473640000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 1983.0, "quote_volume": 81.62028, "trades": 2, "taker_buy_volume": 225.0, "taker_buy_quote": 9.261}, {"ts": 1773473700000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473760000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 2300.0, "quote_volume": 94.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473820000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473880000, "open": 0.04108, "high": 0.0411, "low": 0.04107, "close": 0.0411, "volume": 25975.0, "quote_volume": 1067.54567, "trades": 7, "taker_buy_volume": 25592.0, "taker_buy_quote": 1051.81362}, {"ts": 1773473940000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474000000, "open": 0.04114, "high": 0.04114, "low": 0.0411, "close": 0.0411, "volume": 784.0, "quote_volume": 32.23816, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 16.20916}, {"ts": 1773474060000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474180000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 3900.0, "quote_volume": 160.29, "trades": 1, "taker_buy_volume": 3900.0, "taker_buy_quote": 160.29}, {"ts": 1773474240000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474300000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 414.0, "quote_volume": 17.01126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474360000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474420000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474480000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 5361.0, "quote_volume": 220.12266, "trades": 1, "taker_buy_volume": 5361.0, "taker_buy_quote": 220.12266}, {"ts": 1773474540000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474600000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474660000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474720000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474780000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474840000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474900000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474960000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475020000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 1758.0, "quote_volume": 72.20106, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.20106}, {"ts": 1773475080000, "open": 0.04109, "high": 0.04109, "low": 0.04108, "close": 0.04108, "volume": 1207.0, "quote_volume": 49.59349, "trades": 2, "taker_buy_volume": 1207.0, "taker_buy_quote": 49.59349}, {"ts": 1773475140000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 341.0, "quote_volume": 14.00146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475200000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475260000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475320000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475380000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475440000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475500000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475560000, "open": 0.04107, "high": 0.04107, "low": 0.04105, "close": 0.04105, "volume": 11078.0, "quote_volume": 454.81994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475620000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475680000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475740000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475800000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 190.0, "quote_volume": 7.8052, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 7.8052}, {"ts": 1773475860000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475920000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 8315.0, "quote_volume": 341.49705, "trades": 1, "taker_buy_volume": 8315.0, "taker_buy_quote": 341.49705}, {"ts": 1773475980000, "open": 0.04108, "high": 0.04115, "low": 0.04108, "close": 0.04115, "volume": 30075.0, "quote_volume": 1236.67931, "trades": 12, "taker_buy_volume": 30075.0, "taker_buy_quote": 1236.67931}, {"ts": 1773476040000, "open": 0.04116, "high": 0.04117, "low": 0.04116, "close": 0.04117, "volume": 5908.0, "quote_volume": 243.1972, "trades": 6, "taker_buy_volume": 5908.0, "taker_buy_quote": 243.1972}, {"ts": 1773476100000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476160000, "open": 0.04114, "high": 0.04114, "low": 0.04113, "close": 0.04113, "volume": 24211.0, "quote_volume": 996.03843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 145.0, "quote_volume": 5.9595, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 5.9595}, {"ts": 1773476280000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476340000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476400000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476460000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476520000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476580000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476640000, "open": 0.04115, "high": 0.04116, "low": 0.04115, "close": 0.04116, "volume": 3552.0, "quote_volume": 146.18274, "trades": 3, "taker_buy_volume": 3552.0, "taker_buy_quote": 146.18274}, {"ts": 1773476700000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476760000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 274.0, "quote_volume": 11.26414, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 11.26414}, {"ts": 1773476820000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476880000, "open": 0.04115, "high": 0.04116, "low": 0.04115, "close": 0.04116, "volume": 13132.0, "quote_volume": 540.47796, "trades": 7, "taker_buy_volume": 13132.0, "taker_buy_quote": 540.47796}, {"ts": 1773476940000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477000000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477060000, "open": 0.04115, "high": 0.04115, "low": 0.04114, "close": 0.04114, "volume": 6896.0, "quote_volume": 283.71902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477120000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477180000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477240000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477300000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477360000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477420000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 2025.0, "quote_volume": 83.268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477480000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477540000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477600000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477660000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 1500.0, "quote_volume": 61.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477780000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477840000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477900000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477960000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.04108, "high": 0.04108, "low": 0.04106, "close": 0.04106, "volume": 2432.0, "quote_volume": 99.89734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478080000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478140000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478200000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478260000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478320000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 1584.0, "quote_volume": 65.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478440000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478500000, "open": 0.04103, "high": 0.04103, "low": 0.04101, "close": 0.04101, "volume": 2808.0, "quote_volume": 115.19858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478560000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478620000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478680000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478740000, "open": 0.04101, "high": 0.04101, "low": 0.04101, "close": 0.04101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478800000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 152.0, "quote_volume": 6.24416, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.24416}, {"ts": 1773478860000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478920000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478980000, "open": 0.04109, "high": 0.0411, "low": 0.04109, "close": 0.0411, "volume": 2633.0, "quote_volume": 108.19872, "trades": 3, "taker_buy_volume": 2633.0, "taker_buy_quote": 108.19872}, {"ts": 1773479040000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 883.0, "quote_volume": 36.2913, "trades": 1, "taker_buy_volume": 883.0, "taker_buy_quote": 36.2913}, {"ts": 1773479100000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479160000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 1696.0, "quote_volume": 69.6208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479220000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479280000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 995.0, "quote_volume": 40.84475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479340000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479400000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479460000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479520000, "open": 0.04108, "high": 0.04109, "low": 0.04108, "close": 0.04109, "volume": 1947.0, "quote_volume": 79.98465, "trades": 2, "taker_buy_volume": 1947.0, "taker_buy_quote": 79.98465}, {"ts": 1773479580000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479640000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479700000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479760000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479820000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479880000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479940000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 735.0, "quote_volume": 30.1791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480000000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 1654.0, "quote_volume": 67.91324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480060000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 309.0, "quote_volume": 12.68445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480240000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480300000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480360000, "open": 0.04105, "high": 0.04105, "low": 0.04105, "close": 0.04105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480420000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 643.0, "quote_volume": 26.4273, "trades": 2, "taker_buy_volume": 643.0, "taker_buy_quote": 26.4273}, {"ts": 1773480480000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 148.0, "quote_volume": 6.08132, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 6.08132}, {"ts": 1773480540000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 365.0, "quote_volume": 14.99785, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 14.99785}, {"ts": 1773480600000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480660000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 1653.0, "quote_volume": 67.92177, "trades": 1, "taker_buy_volume": 1653.0, "taker_buy_quote": 67.92177}, {"ts": 1773480780000, "open": 0.04109, "high": 0.04112, "low": 0.04109, "close": 0.04112, "volume": 3066.0, "quote_volume": 126.03585, "trades": 4, "taker_buy_volume": 3066.0, "taker_buy_quote": 126.03585}, {"ts": 1773480840000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480960000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481020000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481080000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481140000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481200000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481260000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481320000, "open": 0.04106, "high": 0.04106, "low": 0.04102, "close": 0.04106, "volume": 55601.0, "quote_volume": 2281.24898, "trades": 13, "taker_buy_volume": 10980.0, "taker_buy_quote": 450.82122}, {"ts": 1773481380000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481560000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 283.0, "quote_volume": 11.61432, "trades": 1, "taker_buy_volume": 283.0, "taker_buy_quote": 11.61432}, {"ts": 1773481620000, "open": 0.04098, "high": 0.04098, "low": 0.04096, "close": 0.04096, "volume": 2721.0, "quote_volume": 111.49018, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481680000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481740000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481800000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 66.0, "quote_volume": 2.70468, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 2.70468}, {"ts": 1773481860000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481920000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482040000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482100000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482160000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482220000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482340000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482400000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 293.0, "quote_volume": 11.99835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482460000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 869.0, "quote_volume": 35.58555, "trades": 1, "taker_buy_volume": 869.0, "taker_buy_quote": 35.58555}, {"ts": 1773482520000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482580000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482640000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482700000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482760000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 1758.0, "quote_volume": 72.00768, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.00768}, {"ts": 1773482820000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 440.0, "quote_volume": 18.0268, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 18.0268}, {"ts": 1773482880000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482940000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483000000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483060000, "open": 0.04097, "high": 0.04097, "low": 0.04097, "close": 0.04097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483120000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 515.0, "quote_volume": 21.0738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483180000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483240000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483300000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483360000, "open": 0.04094, "high": 0.04096, "low": 0.04089, "close": 0.04089, "volume": 10098.0, "quote_volume": 413.29275, "trades": 13, "taker_buy_volume": 5051.0, "taker_buy_quote": 206.8299}, {"ts": 1773483420000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483480000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483540000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483600000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483660000, "open": 0.04088, "high": 0.04088, "low": 0.04082, "close": 0.04086, "volume": 1772.0, "quote_volume": 72.41678, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 21.98268}, {"ts": 1773483720000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "open": 0.0408, "high": 0.0408, "low": 0.04076, "close": 0.04076, "volume": 16983.0, "quote_volume": 692.46456, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483840000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483900000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483960000, "open": 0.04081, "high": 0.04081, "low": 0.04076, "close": 0.04076, "volume": 1356.0, "quote_volume": 55.29154, "trades": 3, "taker_buy_volume": 282.0, "taker_buy_quote": 11.50842}, {"ts": 1773484020000, "open": 0.04075, "high": 0.04079, "low": 0.04075, "close": 0.04079, "volume": 2941.0, "quote_volume": 119.90413, "trades": 4, "taker_buy_volume": 1899.0, "taker_buy_quote": 77.44263}, {"ts": 1773484080000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484140000, "open": 0.04078, "high": 0.04087, "low": 0.04078, "close": 0.04087, "volume": 28715.0, "quote_volume": 1172.72285, "trades": 17, "taker_buy_volume": 28715.0, "taker_buy_quote": 1172.72285}, {"ts": 1773484200000, "open": 0.04081, "high": 0.04081, "low": 0.0408, "close": 0.0408, "volume": 400.0, "quote_volume": 16.32218, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 8.89658}, {"ts": 1773484260000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484320000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484380000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484440000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484500000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484560000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484620000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484680000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484740000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484800000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484860000, "open": 0.04086, "high": 0.04087, "low": 0.04086, "close": 0.04087, "volume": 6418.0, "quote_volume": 262.28608, "trades": 4, "taker_buy_volume": 6418.0, "taker_buy_quote": 262.28608}, {"ts": 1773484920000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 445.0, "quote_volume": 18.2005, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 18.2005}, {"ts": 1773484980000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485040000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485100000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485160000, "open": 0.04081, "high": 0.04081, "low": 0.04076, "close": 0.04076, "volume": 2682.0, "quote_volume": 109.40706, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485220000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 4628.0, "quote_volume": 188.591, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485280000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485340000, "open": 0.04077, "high": 0.04077, "low": 0.04075, "close": 0.04075, "volume": 3265.0, "quote_volume": 133.08364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485400000, "open": 0.04073, "high": 0.04073, "low": 0.04072, "close": 0.04072, "volume": 3789.0, "quote_volume": 154.31617, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.0408, "high": 0.0408, "low": 0.04072, "close": 0.04072, "volume": 1623.0, "quote_volume": 66.1532, "trades": 4, "taker_buy_volume": 839.0, "taker_buy_quote": 34.22872}, {"ts": 1773485520000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485580000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485640000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485760000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 286.0, "quote_volume": 11.64592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485820000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485880000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485940000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486000000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486060000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486120000, "open": 0.04073, "high": 0.04073, "low": 0.04065, "close": 0.04065, "volume": 32150.0, "quote_volume": 1307.7154, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486180000, "open": 0.04074, "high": 0.04074, "low": 0.04071, "close": 0.04071, "volume": 1919.0, "quote_volume": 78.12732, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 6.55914}, {"ts": 1773486240000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486300000, "open": 0.04079, "high": 0.04081, "low": 0.04079, "close": 0.0408, "volume": 3651.0, "quote_volume": 148.97703, "trades": 3, "taker_buy_volume": 3651.0, "taker_buy_quote": 148.97703}, {"ts": 1773486360000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486420000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486480000, "open": 0.04075, "high": 0.04075, "low": 0.04067, "close": 0.04067, "volume": 23908.0, "quote_volume": 973.16742, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486540000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486660000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 808.0, "quote_volume": 32.85328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486720000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486780000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486840000, "open": 0.04072, "high": 0.04075, "low": 0.04072, "close": 0.04075, "volume": 4662.0, "quote_volume": 189.88332, "trades": 4, "taker_buy_volume": 4662.0, "taker_buy_quote": 189.88332}, {"ts": 1773486900000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486960000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487020000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487080000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487140000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 356.0, "quote_volume": 14.51056, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 14.51056}, {"ts": 1773487260000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487320000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487380000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487440000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487500000, "open": 0.04075, "high": 0.04075, "low": 0.04074, "close": 0.04074, "volume": 3158.0, "quote_volume": 128.6745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 0.04076, "high": 0.04076, "low": 0.04075, "close": 0.04075, "volume": 3158.0, "quote_volume": 128.70608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487620000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 2242.0, "quote_volume": 91.42876, "trades": 1, "taker_buy_volume": 2242.0, "taker_buy_quote": 91.42876}, {"ts": 1773487680000, "open": 0.04081, "high": 0.04097, "low": 0.04081, "close": 0.04097, "volume": 55462.0, "quote_volume": 2266.16921, "trades": 13, "taker_buy_volume": 55462.0, "taker_buy_quote": 2266.16921}, {"ts": 1773487740000, "open": 0.04096, "high": 0.04096, "low": 0.04095, "close": 0.04095, "volume": 2079.0, "quote_volume": 85.13666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487800000, "open": 0.04095, "high": 0.04095, "low": 0.04095, "close": 0.04095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487860000, "open": 0.04088, "high": 0.0409, "low": 0.04088, "close": 0.0409, "volume": 33191.0, "quote_volume": 1356.8578, "trades": 3, "taker_buy_volume": 33191.0, "taker_buy_quote": 1356.8578}, {"ts": 1773487920000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 490.0, "quote_volume": 20.0214, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 20.0214}, {"ts": 1773487980000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488040000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488100000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488160000, "open": 0.04086, "high": 0.04086, "low": 0.04086, "close": 0.04086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488220000, "open": 0.04089, "high": 0.04089, "low": 0.04089, "close": 0.04089, "volume": 186.0, "quote_volume": 7.60554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488280000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 201.0, "quote_volume": 8.2209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488340000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488400000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488460000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 173.0, "quote_volume": 7.08089, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.08089}, {"ts": 1773488580000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488700000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.04098, "high": 0.041, "low": 0.04098, "close": 0.041, "volume": 2760.0, "quote_volume": 113.11601, "trades": 3, "taker_buy_volume": 2760.0, "taker_buy_quote": 113.11601}, {"ts": 1773488880000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488940000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 1584.0, "quote_volume": 64.91232, "trades": 1, "taker_buy_volume": 1584.0, "taker_buy_quote": 64.91232}, {"ts": 1773489000000, "open": 0.04098, "high": 0.04099, "low": 0.04098, "close": 0.04099, "volume": 340.0, "quote_volume": 13.93486, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 13.93486}, {"ts": 1773489060000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489120000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489180000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489240000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489300000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489360000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489420000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489480000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489600000, "open": 0.04087, "high": 0.04087, "low": 0.04082, "close": 0.04085, "volume": 7995.0, "quote_volume": 326.61592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489660000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489720000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489780000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489840000, "open": 0.04085, "high": 0.04085, "low": 0.04085, "close": 0.04085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489900000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 1618.0, "quote_volume": 66.24092, "trades": 3, "taker_buy_volume": 1618.0, "taker_buy_quote": 66.24092}, {"ts": 1773489960000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490020000, "open": 0.04094, "high": 0.04094, "low": 0.04094, "close": 0.04094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490080000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 244.0, "quote_volume": 9.9796, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 9.9796}, {"ts": 1773490140000, "open": 0.04088, "high": 0.04088, "low": 0.04084, "close": 0.04084, "volume": 3549.0, "quote_volume": 145.02712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490260000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490320000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490380000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490440000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490500000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490620000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490740000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490860000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490920000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491040000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491100000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491160000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491220000, "open": 0.04084, "high": 0.04084, "low": 0.04084, "close": 0.04084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491280000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 136.0, "quote_volume": 5.54744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491340000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 1413.0, "quote_volume": 57.63627, "trades": 2, "taker_buy_volume": 1413.0, "taker_buy_quote": 57.63627}, {"ts": 1773491400000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491460000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491520000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491580000, "open": 0.04081, "high": 0.04081, "low": 0.04078, "close": 0.04078, "volume": 988.0, "quote_volume": 40.31269, "trades": 2, "taker_buy_volume": 735.0, "taker_buy_quote": 29.99535}, {"ts": 1773491640000, "open": 0.04078, "high": 0.04078, "low": 0.04078, "close": 0.04078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491700000, "open": 0.04074, "high": 0.04074, "low": 0.04073, "close": 0.04073, "volume": 22451.0, "quote_volume": 914.56139, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491760000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491820000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491880000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491940000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 3535.0, "quote_volume": 143.6624, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.44512}, {"ts": 1773492000000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492060000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492120000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492180000, "open": 0.04068, "high": 0.04069, "low": 0.04068, "close": 0.04069, "volume": 1902.0, "quote_volume": 77.3748, "trades": 3, "taker_buy_volume": 1902.0, "taker_buy_quote": 77.3748}, {"ts": 1773492240000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492300000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492360000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492420000, "open": 0.04068, "high": 0.04068, "low": 0.04067, "close": 0.04067, "volume": 3333.0, "quote_volume": 135.57069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492480000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 626.0, "quote_volume": 25.47194, "trades": 2, "taker_buy_volume": 626.0, "taker_buy_quote": 25.47194}, {"ts": 1773492540000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492600000, "open": 0.04068, "high": 0.04069, "low": 0.04068, "close": 0.04069, "volume": 2890.0, "quote_volume": 117.58977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492660000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 897.0, "quote_volume": 36.48099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492720000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492780000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492840000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492900000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492960000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493020000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493080000, "open": 0.04069, "high": 0.0407, "low": 0.04068, "close": 0.0407, "volume": 1354.0, "quote_volume": 55.09774, "trades": 5, "taker_buy_volume": 646.0, "taker_buy_quote": 26.2922}, {"ts": 1773493140000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 297.0, "quote_volume": 12.09087, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 12.09087}, {"ts": 1773493200000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493260000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493320000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493380000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493440000, "open": 0.04075, "high": 0.04076, "low": 0.04075, "close": 0.04076, "volume": 11427.0, "quote_volume": 465.74694, "trades": 2, "taker_buy_volume": 11427.0, "taker_buy_quote": 465.74694}, {"ts": 1773493500000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 594.0, "quote_volume": 24.19362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493560000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 1354.0, "quote_volume": 55.13488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493620000, "open": 0.04072, "high": 0.04072, "low": 0.04072, "close": 0.04072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493680000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 298.0, "quote_volume": 12.1435, "trades": 1, "taker_buy_volume": 298.0, "taker_buy_quote": 12.1435}, {"ts": 1773493740000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493800000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493860000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493920000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493980000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494040000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494100000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494160000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 374.0, "quote_volume": 15.23302, "trades": 1, "taker_buy_volume": 374.0, "taker_buy_quote": 15.23302}, {"ts": 1773494220000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 269.0, "quote_volume": 10.95906, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 10.95906}, {"ts": 1773494280000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 144.0, "quote_volume": 5.868, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 5.868}, {"ts": 1773494340000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 590.0, "quote_volume": 24.0484, "trades": 1, "taker_buy_volume": 590.0, "taker_buy_quote": 24.0484}, {"ts": 1773494400000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 1500.0, "quote_volume": 61.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494460000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 1328.0, "quote_volume": 54.12928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494520000, "open": 0.04076, "high": 0.04076, "low": 0.04076, "close": 0.04076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.04074, "high": 0.04075, "low": 0.04074, "close": 0.04075, "volume": 1722.0, "quote_volume": 70.16548, "trades": 2, "taker_buy_volume": 1120.0, "taker_buy_quote": 45.64}, {"ts": 1773494640000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494700000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494760000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494820000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494880000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494940000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 1021.0, "quote_volume": 41.60575, "trades": 1, "taker_buy_volume": 1021.0, "taker_buy_quote": 41.60575}, {"ts": 1773495000000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495060000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495120000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495180000, "open": 0.04074, "high": 0.04074, "low": 0.04067, "close": 0.04071, "volume": 30027.0, "quote_volume": 1221.97156, "trades": 32, "taker_buy_volume": 2725.0, "taker_buy_quote": 110.93475}, {"ts": 1773495240000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495300000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495360000, "open": 0.04071, "high": 0.04071, "low": 0.04071, "close": 0.04071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495420000, "open": 0.04074, "high": 0.04076, "low": 0.04074, "close": 0.04076, "volume": 7341.0, "quote_volume": 299.1597, "trades": 6, "taker_buy_volume": 7341.0, "taker_buy_quote": 299.1597}, {"ts": 1773495480000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 7635.0, "quote_volume": 311.12625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 0.04074, "high": 0.04074, "low": 0.04073, "close": 0.04073, "volume": 704.0, "quote_volume": 28.67884, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 20.04408}, {"ts": 1773495600000, "open": 0.04074, "high": 0.04074, "low": 0.04074, "close": 0.04074, "volume": 1200.0, "quote_volume": 48.888, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 48.888}, {"ts": 1773495660000, "open": 0.04075, "high": 0.04075, "low": 0.04075, "close": 0.04075, "volume": 556.0, "quote_volume": 22.657, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 22.657}, {"ts": 1773495720000, "open": 0.04075, "high": 0.04076, "low": 0.04075, "close": 0.04076, "volume": 738.0, "quote_volume": 30.07714, "trades": 2, "taker_buy_volume": 738.0, "taker_buy_quote": 30.07714}, {"ts": 1773495780000, "open": 0.04077, "high": 0.04077, "low": 0.04077, "close": 0.04077, "volume": 731.0, "quote_volume": 29.80287, "trades": 2, "taker_buy_volume": 731.0, "taker_buy_quote": 29.80287}, {"ts": 1773495840000, "open": 0.04078, "high": 0.04079, "low": 0.04078, "close": 0.04079, "volume": 12135.0, "quote_volume": 494.9853, "trades": 2, "taker_buy_volume": 12135.0, "taker_buy_quote": 494.9853}, {"ts": 1773495900000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495960000, "open": 0.04079, "high": 0.04079, "low": 0.04078, "close": 0.04079, "volume": 2382.0, "quote_volume": 97.1442, "trades": 3, "taker_buy_volume": 2070.0, "taker_buy_quote": 84.41772}, {"ts": 1773496020000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496080000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496140000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496200000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496260000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 468.0, "quote_volume": 19.08972, "trades": 1, "taker_buy_volume": 468.0, "taker_buy_quote": 19.08972}, {"ts": 1773496320000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496380000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 732.0, "quote_volume": 29.87292, "trades": 2, "taker_buy_volume": 732.0, "taker_buy_quote": 29.87292}, {"ts": 1773496500000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496560000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496620000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496680000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496800000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496860000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496920000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496980000, "open": 0.04081, "high": 0.04083, "low": 0.04081, "close": 0.04083, "volume": 14784.0, "quote_volume": 603.6102, "trades": 3, "taker_buy_volume": 14784.0, "taker_buy_quote": 603.6102}, {"ts": 1773497040000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497100000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497160000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497220000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497280000, "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497340000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 298.0, "quote_volume": 12.15542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497400000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497460000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497520000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497640000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497700000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497760000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497820000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497880000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497940000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498000000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498060000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498120000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498180000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498240000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498300000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498360000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498420000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498480000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498540000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498600000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498660000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498720000, "open": 0.0407, "high": 0.0407, "low": 0.04064, "close": 0.04064, "volume": 46941.0, "quote_volume": 1910.0029, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498780000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 469.0, "quote_volume": 19.06485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498840000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498900000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498960000, "open": 0.04065, "high": 0.04069, "low": 0.04065, "close": 0.04069, "volume": 4964.0, "quote_volume": 201.81534, "trades": 4, "taker_buy_volume": 786.0, "taker_buy_quote": 31.97964}, {"ts": 1773499020000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499080000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499140000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499200000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499260000, "open": 0.04067, "high": 0.04067, "low": 0.04062, "close": 0.04062, "volume": 564.0, "quote_volume": 22.92458, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 12.11966}, {"ts": 1773499320000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499380000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499440000, "open": 0.04063, "high": 0.04063, "low": 0.04048, "close": 0.04049, "volume": 42293.0, "quote_volume": 1713.59117, "trades": 31, "taker_buy_volume": 11409.0, "taker_buy_quote": 462.08726}, {"ts": 1773499500000, "open": 0.04047, "high": 0.04047, "low": 0.04046, "close": 0.04046, "volume": 13684.0, "quote_volume": 553.67537, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499560000, "open": 0.04047, "high": 0.04047, "low": 0.04046, "close": 0.04046, "volume": 1945.0, "quote_volume": 78.71228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499620000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 706.0, "quote_volume": 28.56476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499680000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499740000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499800000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499860000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499920000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499980000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 2130.0, "quote_volume": 86.1798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500040000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 447.0, "quote_volume": 18.09456, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 18.09456}, {"ts": 1773500100000, "open": 0.04048, "high": 0.04048, "low": 0.04048, "close": 0.04048, "volume": 1063.0, "quote_volume": 43.03024, "trades": 2, "taker_buy_volume": 136.0, "taker_buy_quote": 5.50528}, {"ts": 1773500160000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 1704.0, "quote_volume": 68.99496, "trades": 1, "taker_buy_volume": 1704.0, "taker_buy_quote": 68.99496}, {"ts": 1773500220000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500280000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.04054, "high": 0.04055, "low": 0.04054, "close": 0.04055, "volume": 6931.0, "quote_volume": 281.01689, "trades": 5, "taker_buy_volume": 6931.0, "taker_buy_quote": 281.01689}, {"ts": 1773500400000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 152.0, "quote_volume": 6.16208, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.16208}, {"ts": 1773500460000, "open": 0.0405, "high": 0.0405, "low": 0.04049, "close": 0.04049, "volume": 608.0, "quote_volume": 24.62241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500520000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 1665.0, "quote_volume": 67.48245, "trades": 3, "taker_buy_volume": 1665.0, "taker_buy_quote": 67.48245}, {"ts": 1773500580000, "open": 0.04058, "high": 0.0406, "low": 0.04058, "close": 0.04058, "volume": 8608.0, "quote_volume": 349.44338, "trades": 6, "taker_buy_volume": 8294.0, "taker_buy_quote": 336.70126}, {"ts": 1773500640000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500700000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500760000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500820000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500880000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 1666.0, "quote_volume": 67.57296, "trades": 3, "taker_buy_volume": 1666.0, "taker_buy_quote": 67.57296}, {"ts": 1773500940000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501000000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501060000, "open": 0.04053, "high": 0.04053, "low": 0.04051, "close": 0.04051, "volume": 6363.0, "quote_volume": 257.82925, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501120000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501180000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501240000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501360000, "open": 0.04045, "high": 0.04048, "low": 0.04044, "close": 0.04048, "volume": 108248.0, "quote_volume": 4378.67322, "trades": 12, "taker_buy_volume": 1705.0, "taker_buy_quote": 69.0184}, {"ts": 1773501420000, "open": 0.04045, "high": 0.04049, "low": 0.04045, "close": 0.04049, "volume": 3090.0, "quote_volume": 125.07776, "trades": 4, "taker_buy_volume": 2621.0, "taker_buy_quote": 106.10671}, {"ts": 1773501480000, "open": 0.04048, "high": 0.0405, "low": 0.04042, "close": 0.04046, "volume": 40615.0, "quote_volume": 1642.78383, "trades": 31, "taker_buy_volume": 14378.0, "taker_buy_quote": 582.06722}, {"ts": 1773501540000, "open": 0.04043, "high": 0.04045, "low": 0.04038, "close": 0.04043, "volume": 17359.0, "quote_volume": 701.40981, "trades": 17, "taker_buy_volume": 5590.0, "taker_buy_quote": 225.87323}, {"ts": 1773501600000, "open": 0.04038, "high": 0.04039, "low": 0.04032, "close": 0.04034, "volume": 14267.0, "quote_volume": 575.78457, "trades": 23, "taker_buy_volume": 1913.0, "taker_buy_quote": 77.22097}, {"ts": 1773501660000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 994.0, "quote_volume": 40.1079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501720000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501780000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 660.0, "quote_volume": 26.6112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502020000, "open": 0.04036, "high": 0.04037, "low": 0.04033, "close": 0.04033, "volume": 3051.0, "quote_volume": 123.14249, "trades": 5, "taker_buy_volume": 2831.0, "taker_buy_quote": 114.26989}, {"ts": 1773502080000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 1717.0, "quote_volume": 69.29812, "trades": 4, "taker_buy_volume": 1717.0, "taker_buy_quote": 69.29812}, {"ts": 1773502140000, "open": 0.04036, "high": 0.04037, "low": 0.04028, "close": 0.04033, "volume": 48870.0, "quote_volume": 1970.41294, "trades": 29, "taker_buy_volume": 45416.0, "taker_buy_quote": 1831.23842}, {"ts": 1773502200000, "open": 0.04033, "high": 0.04033, "low": 0.04032, "close": 0.04033, "volume": 17439.0, "quote_volume": 703.28624, "trades": 10, "taker_buy_volume": 17439.0, "taker_buy_quote": 703.28624}, {"ts": 1773502260000, "open": 0.04033, "high": 0.04033, "low": 0.0403, "close": 0.04032, "volume": 40769.0, "quote_volume": 1643.9175, "trades": 27, "taker_buy_volume": 39273.0, "taker_buy_quote": 1583.62518}, {"ts": 1773502320000, "open": 0.04033, "high": 0.04033, "low": 0.04032, "close": 0.04033, "volume": 5944.0, "quote_volume": 239.69586, "trades": 5, "taker_buy_volume": 5944.0, "taker_buy_quote": 239.69586}, {"ts": 1773502380000, "open": 0.04025, "high": 0.04025, "low": 0.04014, "close": 0.0402, "volume": 36423.0, "quote_volume": 1463.92007, "trades": 34, "taker_buy_volume": 2000.0, "taker_buy_quote": 80.4}, {"ts": 1773502440000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 841.0, "quote_volume": 33.8082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502500000, "open": 0.0402, "high": 0.0402, "low": 0.04018, "close": 0.04018, "volume": 3240.0, "quote_volume": 130.22108, "trades": 10, "taker_buy_volume": 1822.0, "taker_buy_quote": 73.21748}, {"ts": 1773502560000, "open": 0.04019, "high": 0.04019, "low": 0.04018, "close": 0.04019, "volume": 12750.0, "quote_volume": 512.40046, "trades": 9, "taker_buy_volume": 12750.0, "taker_buy_quote": 512.40046}, {"ts": 1773502620000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502680000, "open": 0.0402, "high": 0.04021, "low": 0.0402, "close": 0.0402, "volume": 1936.0, "quote_volume": 77.83196, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502740000, "open": 0.0402, "high": 0.0402, "low": 0.04019, "close": 0.04019, "volume": 2512.0, "quote_volume": 100.97166, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502800000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502860000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502920000, "open": 0.04019, "high": 0.04027, "low": 0.04019, "close": 0.04026, "volume": 67152.0, "quote_volume": 2702.11912, "trades": 38, "taker_buy_volume": 65716.0, "taker_buy_quote": 2644.37932}, {"ts": 1773502980000, "open": 0.04024, "high": 0.04026, "low": 0.04024, "close": 0.04026, "volume": 6283.0, "quote_volume": 252.87464, "trades": 5, "taker_buy_volume": 6283.0, "taker_buy_quote": 252.87464}, {"ts": 1773503040000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503100000, "open": 0.04026, "high": 0.0403, "low": 0.04016, "close": 0.04016, "volume": 60571.0, "quote_volume": 2436.29176, "trades": 79, "taker_buy_volume": 16433.0, "taker_buy_quote": 661.62472}, {"ts": 1773503160000, "open": 0.04017, "high": 0.04019, "low": 0.04017, "close": 0.04019, "volume": 4031.0, "quote_volume": 161.97619, "trades": 4, "taker_buy_volume": 3425.0, "taker_buy_quote": 137.63317}, {"ts": 1773503220000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 407.0, "quote_volume": 16.3614, "trades": 1, "taker_buy_volume": 407.0, "taker_buy_quote": 16.3614}, {"ts": 1773503280000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503340000, "open": 0.04019, "high": 0.04019, "low": 0.04011, "close": 0.04011, "volume": 26549.0, "quote_volume": 1065.30006, "trades": 10, "taker_buy_volume": 1758.0, "taker_buy_quote": 70.65402}, {"ts": 1773503400000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 547.0, "quote_volume": 21.98393, "trades": 1, "taker_buy_volume": 547.0, "taker_buy_quote": 21.98393}, {"ts": 1773503460000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 31032.0, "quote_volume": 1247.4864, "trades": 19, "taker_buy_volume": 31032.0, "taker_buy_quote": 1247.4864}, {"ts": 1773503520000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503580000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 148.0, "quote_volume": 5.95404, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 5.95404}, {"ts": 1773503640000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503700000, "open": 0.04023, "high": 0.04059, "low": 0.04019, "close": 0.04027, "volume": 389311.0, "quote_volume": 15701.3037, "trades": 199, "taker_buy_volume": 271689.0, "taker_buy_quote": 10965.74964}, {"ts": 1773503760000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 1630.0, "quote_volume": 65.6075, "trades": 2, "taker_buy_volume": 1630.0, "taker_buy_quote": 65.6075}, {"ts": 1773503820000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503880000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503940000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 682.0, "quote_volume": 27.43686, "trades": 1, "taker_buy_volume": 682.0, "taker_buy_quote": 27.43686}, {"ts": 1773504000000, "open": 0.04024, "high": 0.04028, "low": 0.04022, "close": 0.04028, "volume": 26583.0, "quote_volume": 1070.13432, "trades": 25, "taker_buy_volume": 21961.0, "taker_buy_quote": 884.16716}, {"ts": 1773504060000, "open": 0.04029, "high": 0.04029, "low": 0.04021, "close": 0.04021, "volume": 13381.0, "quote_volume": 538.49857, "trades": 19, "taker_buy_volume": 1758.0, "taker_buy_quote": 70.82982}, {"ts": 1773504120000, "open": 0.0402, "high": 0.0404, "low": 0.04019, "close": 0.04036, "volume": 58828.0, "quote_volume": 2370.60319, "trades": 41, "taker_buy_volume": 33788.0, "taker_buy_quote": 1363.07879}, {"ts": 1773504180000, "open": 0.04036, "high": 0.04041, "low": 0.04036, "close": 0.04038, "volume": 17663.0, "quote_volume": 713.52477, "trades": 12, "taker_buy_volume": 2659.0, "taker_buy_quote": 107.45019}, {"ts": 1773504240000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 2987.0, "quote_volume": 120.70467, "trades": 2, "taker_buy_volume": 2987.0, "taker_buy_quote": 120.70467}, {"ts": 1773504300000, "open": 0.04042, "high": 0.04046, "low": 0.04042, "close": 0.04043, "volume": 34437.0, "quote_volume": 1392.63975, "trades": 21, "taker_buy_volume": 33794.0, "taker_buy_quote": 1366.64721}, {"ts": 1773504360000, "open": 0.04045, "high": 0.04049, "low": 0.04045, "close": 0.04046, "volume": 19806.0, "quote_volume": 801.84954, "trades": 13, "taker_buy_volume": 17788.0, "taker_buy_quote": 720.19345}, {"ts": 1773504420000, "open": 0.04051, "high": 0.04064, "low": 0.04051, "close": 0.04064, "volume": 38440.0, "quote_volume": 1559.94368, "trades": 13, "taker_buy_volume": 37642.0, "taker_buy_quote": 1527.56966}, {"ts": 1773504480000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 615.0, "quote_volume": 24.99975, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 24.99975}, {"ts": 1773504540000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504600000, "open": 0.04063, "high": 0.04066, "low": 0.04063, "close": 0.04065, "volume": 33682.0, "quote_volume": 1369.166, "trades": 7, "taker_buy_volume": 32930.0, "taker_buy_quote": 1338.59994}, {"ts": 1773504660000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504720000, "open": 0.04069, "high": 0.04069, "low": 0.04066, "close": 0.04066, "volume": 8617.0, "quote_volume": 350.37133, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 5.61108}, {"ts": 1773504780000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 10363.0, "quote_volume": 421.56684, "trades": 3, "taker_buy_volume": 10363.0, "taker_buy_quote": 421.56684}, {"ts": 1773504840000, "open": 0.0407, "high": 0.04073, "low": 0.0407, "close": 0.04073, "volume": 35849.0, "quote_volume": 1459.51433, "trades": 30, "taker_buy_volume": 35849.0, "taker_buy_quote": 1459.51433}, {"ts": 1773504900000, "open": 0.04069, "high": 0.04077, "low": 0.04069, "close": 0.04077, "volume": 63143.0, "quote_volume": 2572.54157, "trades": 66, "taker_buy_volume": 48143.0, "taker_buy_quote": 1961.62136}, {"ts": 1773504960000, "open": 0.04079, "high": 0.04083, "low": 0.04075, "close": 0.04075, "volume": 20137.0, "quote_volume": 821.49619, "trades": 10, "taker_buy_volume": 16663.0, "taker_buy_quote": 679.91085}, {"ts": 1773505020000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 490.0, "quote_volume": 19.9871, "trades": 1, "taker_buy_volume": 490.0, "taker_buy_quote": 19.9871}, {"ts": 1773505080000, "open": 0.0408, "high": 0.04085, "low": 0.0408, "close": 0.04081, "volume": 9014.0, "quote_volume": 367.93715, "trades": 19, "taker_buy_volume": 6805.0, "taker_buy_quote": 277.78132}, {"ts": 1773505140000, "open": 0.04081, "high": 0.04081, "low": 0.04081, "close": 0.04081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505200000, "open": 0.04079, "high": 0.04079, "low": 0.04079, "close": 0.04079, "volume": 367.0, "quote_volume": 14.96993, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 14.96993}, {"ts": 1773505260000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 1804.0, "quote_volume": 73.47692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505320000, "open": 0.04071, "high": 0.04071, "low": 0.0407, "close": 0.0407, "volume": 5650.0, "quote_volume": 229.98316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505380000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505440000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505500000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505560000, "open": 0.04074, "high": 0.04074, "low": 0.04069, "close": 0.04069, "volume": 1180.0, "quote_volume": 48.0215, "trades": 3, "taker_buy_volume": 146.0, "taker_buy_quote": 5.94804}, {"ts": 1773505620000, "open": 0.04069, "high": 0.04069, "low": 0.04068, "close": 0.04068, "volume": 788.0, "quote_volume": 32.06308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505680000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 1331.0, "quote_volume": 54.15839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505740000, "open": 0.04066, "high": 0.0407, "low": 0.04066, "close": 0.0407, "volume": 3873.0, "quote_volume": 157.5746, "trades": 4, "taker_buy_volume": 3204.0, "taker_buy_quote": 130.3563}, {"ts": 1773505800000, "open": 0.0407, "high": 0.0407, "low": 0.04066, "close": 0.04066, "volume": 25590.0, "quote_volume": 1041.24835, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505860000, "open": 0.04066, "high": 0.04066, "low": 0.04066, "close": 0.04066, "volume": 1301.0, "quote_volume": 52.89866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505920000, "open": 0.04066, "high": 0.04066, "low": 0.04065, "close": 0.04065, "volume": 569.0, "quote_volume": 23.1338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.04066, "high": 0.04072, "low": 0.04066, "close": 0.04072, "volume": 3892.0, "quote_volume": 158.43448, "trades": 4, "taker_buy_volume": 2492.0, "taker_buy_quote": 101.47424}, {"ts": 1773506040000, "open": 0.04073, "high": 0.04073, "low": 0.04073, "close": 0.04073, "volume": 495.0, "quote_volume": 20.16135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506100000, "open": 0.04073, "high": 0.04073, "low": 0.04067, "close": 0.04067, "volume": 24774.0, "quote_volume": 1008.95643, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506160000, "open": 0.04068, "high": 0.04068, "low": 0.04066, "close": 0.04066, "volume": 935.0, "quote_volume": 38.02892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506220000, "open": 0.04066, "high": 0.04068, "low": 0.04065, "close": 0.04068, "volume": 4352.0, "quote_volume": 177.00288, "trades": 8, "taker_buy_volume": 3516.0, "taker_buy_quote": 143.0133}, {"ts": 1773506280000, "open": 0.04068, "high": 0.0407, "low": 0.04068, "close": 0.0407, "volume": 3084.0, "quote_volume": 125.492, "trades": 4, "taker_buy_volume": 1744.0, "taker_buy_quote": 70.9808}, {"ts": 1773506340000, "open": 0.04069, "high": 0.0407, "low": 0.04069, "close": 0.0407, "volume": 2266.0, "quote_volume": 92.22112, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.5506}, {"ts": 1773506400000, "open": 0.0407, "high": 0.04071, "low": 0.0407, "close": 0.0407, "volume": 2626.0, "quote_volume": 106.88712, "trades": 5, "taker_buy_volume": 1423.0, "taker_buy_quote": 57.92502}, {"ts": 1773506460000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 587.0, "quote_volume": 23.8909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506520000, "open": 0.04069, "high": 0.04069, "low": 0.04068, "close": 0.04068, "volume": 2528.0, "quote_volume": 102.85923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506580000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 420.0, "quote_volume": 17.0856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506640000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 1163.0, "quote_volume": 47.31084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506700000, "open": 0.04068, "high": 0.0407, "low": 0.04064, "close": 0.04069, "volume": 32353.0, "quote_volume": 1316.13881, "trades": 22, "taker_buy_volume": 13766.0, "taker_buy_quote": 560.04233}, {"ts": 1773506760000, "open": 0.0407, "high": 0.04072, "low": 0.04069, "close": 0.04072, "volume": 1007.0, "quote_volume": 40.98455, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 6.02656}, {"ts": 1773506820000, "open": 0.0407, "high": 0.0407, "low": 0.04065, "close": 0.04065, "volume": 3421.0, "quote_volume": 139.17607, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506880000, "open": 0.04065, "high": 0.04074, "low": 0.04065, "close": 0.04069, "volume": 5346.0, "quote_volume": 217.55032, "trades": 7, "taker_buy_volume": 4186.0, "taker_buy_quote": 170.36184}, {"ts": 1773506940000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 641.0, "quote_volume": 26.08229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507000000, "open": 0.04069, "high": 0.04069, "low": 0.04065, "close": 0.04065, "volume": 9688.0, "quote_volume": 394.12617, "trades": 8, "taker_buy_volume": 3513.0, "taker_buy_quote": 142.92642}, {"ts": 1773507060000, "open": 0.04064, "high": 0.04069, "low": 0.04064, "close": 0.04069, "volume": 6567.0, "quote_volume": 267.15638, "trades": 10, "taker_buy_volume": 3209.0, "taker_buy_quote": 130.57421}, {"ts": 1773507120000, "open": 0.04068, "high": 0.04068, "low": 0.04068, "close": 0.04068, "volume": 462.0, "quote_volume": 18.79416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507180000, "open": 0.04065, "high": 0.0407, "low": 0.04065, "close": 0.04069, "volume": 13868.0, "quote_volume": 564.27225, "trades": 5, "taker_buy_volume": 12925.0, "taker_buy_quote": 525.9275}, {"ts": 1773507240000, "open": 0.04069, "high": 0.0407, "low": 0.04069, "close": 0.0407, "volume": 1012.0, "quote_volume": 41.18477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507300000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 18046.0, "quote_volume": 734.29174, "trades": 10, "taker_buy_volume": 3352.0, "taker_buy_quote": 136.39288}, {"ts": 1773507360000, "open": 0.04066, "high": 0.0407, "low": 0.04066, "close": 0.04066, "volume": 1744.0, "quote_volume": 70.94732, "trades": 4, "taker_buy_volume": 907.0, "taker_buy_quote": 36.9149}, {"ts": 1773507420000, "open": 0.04066, "high": 0.04066, "low": 0.04065, "close": 0.04066, "volume": 1665.0, "quote_volume": 67.69735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507480000, "open": 0.04069, "high": 0.0407, "low": 0.04066, "close": 0.0407, "volume": 26574.0, "quote_volume": 1081.52974, "trades": 7, "taker_buy_volume": 26212.0, "taker_buy_quote": 1066.81082}, {"ts": 1773507540000, "open": 0.04069, "high": 0.0407, "low": 0.04066, "close": 0.0407, "volume": 4207.0, "quote_volume": 171.18363, "trades": 7, "taker_buy_volume": 2969.0, "taker_buy_quote": 120.82072}, {"ts": 1773507600000, "open": 0.04068, "high": 0.0407, "low": 0.04063, "close": 0.04065, "volume": 4003.0, "quote_volume": 162.82879, "trades": 9, "taker_buy_volume": 2125.0, "taker_buy_quote": 86.46648}, {"ts": 1773507660000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 1407.0, "quote_volume": 57.22269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507720000, "open": 0.04067, "high": 0.0407, "low": 0.04065, "close": 0.0407, "volume": 2670.0, "quote_volume": 108.63674, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.5506}, {"ts": 1773507780000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 1122.0, "quote_volume": 45.6093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507840000, "open": 0.04065, "high": 0.0407, "low": 0.04063, "close": 0.0407, "volume": 15184.0, "quote_volume": 617.8695, "trades": 12, "taker_buy_volume": 11812.0, "taker_buy_quote": 480.7026}, {"ts": 1773507900000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 711.0, "quote_volume": 28.88793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507960000, "open": 0.04063, "high": 0.04063, "low": 0.04054, "close": 0.04054, "volume": 36254.0, "quote_volume": 1471.29487, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508020000, "open": 0.04055, "high": 0.04055, "low": 0.04054, "close": 0.04054, "volume": 4343.0, "quote_volume": 176.09283, "trades": 7, "taker_buy_volume": 218.0, "taker_buy_quote": 8.8399}, {"ts": 1773508080000, "open": 0.04054, "high": 0.04054, "low": 0.04053, "close": 0.04054, "volume": 1111.0, "quote_volume": 45.03526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508140000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 819.0, "quote_volume": 33.20226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508200000, "open": 0.04054, "high": 0.04058, "low": 0.04053, "close": 0.04054, "volume": 1271.0, "quote_volume": 51.53289, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 6.6957}, {"ts": 1773508260000, "open": 0.04054, "high": 0.04054, "low": 0.04053, "close": 0.04054, "volume": 2363.0, "quote_volume": 95.7942, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508320000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 925.0, "quote_volume": 37.4995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508380000, "open": 0.04054, "high": 0.04054, "low": 0.04053, "close": 0.04053, "volume": 940.0, "quote_volume": 38.09883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.04053, "high": 0.04053, "low": 0.04051, "close": 0.04051, "volume": 1307.0, "quote_volume": 52.96709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 737.0, "quote_volume": 29.85587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 670.0, "quote_volume": 27.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508620000, "open": 0.0405, "high": 0.0405, "low": 0.04049, "close": 0.04049, "volume": 921.0, "quote_volume": 37.29636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508680000, "open": 0.04049, "high": 0.04049, "low": 0.04045, "close": 0.04045, "volume": 21132.0, "quote_volume": 854.9117, "trades": 11, "taker_buy_volume": 1465.0, "taker_buy_quote": 59.2739}, {"ts": 1773508740000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 1322.0, "quote_volume": 53.44846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508800000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 897.0, "quote_volume": 36.26571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508860000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 1071.0, "quote_volume": 43.30053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508920000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 1778.0, "quote_volume": 71.88454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508980000, "open": 0.04043, "high": 0.04043, "low": 0.04041, "close": 0.04041, "volume": 1237.0, "quote_volume": 50.00387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509040000, "open": 0.04043, "high": 0.04047, "low": 0.04043, "close": 0.04047, "volume": 856.0, "quote_volume": 34.62288, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 14.9739}, {"ts": 1773509100000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 1266.0, "quote_volume": 51.18438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509160000, "open": 0.04043, "high": 0.04045, "low": 0.04041, "close": 0.04043, "volume": 2230.0, "quote_volume": 90.18046, "trades": 5, "taker_buy_volume": 1454.0, "taker_buy_quote": 58.8143}, {"ts": 1773509220000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 952.0, "quote_volume": 38.48936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509280000, "open": 0.04043, "high": 0.04043, "low": 0.04041, "close": 0.04041, "volume": 1109.0, "quote_volume": 44.82783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509340000, "open": 0.04045, "high": 0.04046, "low": 0.04041, "close": 0.04041, "volume": 2708.0, "quote_volume": 109.53546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509400000, "open": 0.04041, "high": 0.04041, "low": 0.0404, "close": 0.04041, "volume": 891.0, "quote_volume": 36.0048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509460000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 507.0, "quote_volume": 20.48787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509520000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 935.0, "quote_volume": 37.76465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509580000, "open": 0.04038, "high": 0.04043, "low": 0.04038, "close": 0.04038, "volume": 1431.0, "quote_volume": 57.80233, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 14.99953}, {"ts": 1773509640000, "open": 0.04037, "high": 0.04037, "low": 0.04033, "close": 0.04037, "volume": 2967.0, "quote_volume": 119.69559, "trades": 4, "taker_buy_volume": 371.0, "taker_buy_quote": 14.97727}, {"ts": 1773509700000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 931.0, "quote_volume": 37.53792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509760000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.04036, "high": 0.04043, "low": 0.04036, "close": 0.04043, "volume": 5857.0, "quote_volume": 236.67184, "trades": 7, "taker_buy_volume": 5857.0, "taker_buy_quote": 236.67184}, {"ts": 1773509880000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509940000, "open": 0.04039, "high": 0.04039, "low": 0.04038, "close": 0.04038, "volume": 1184.0, "quote_volume": 47.81883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510000000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 1705.0, "quote_volume": 68.8138, "trades": 1, "taker_buy_volume": 1705.0, "taker_buy_quote": 68.8138}, {"ts": 1773510060000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510120000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510180000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510240000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510300000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510360000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510420000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510480000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510540000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510600000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510660000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 2000.0, "quote_volume": 80.78, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.00562}, {"ts": 1773510780000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 411.0, "quote_volume": 16.59207, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 16.59207}, {"ts": 1773510840000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510900000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 2000.0, "quote_volume": 80.76, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 70.98804}, {"ts": 1773510960000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511020000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511080000, "open": 0.04043, "high": 0.04043, "low": 0.04042, "close": 0.04042, "volume": 4586.0, "quote_volume": 185.38612, "trades": 4, "taker_buy_volume": 4344.0, "taker_buy_quote": 175.60206}, {"ts": 1773511140000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511200000, "open": 0.04037, "high": 0.04041, "low": 0.04037, "close": 0.04041, "volume": 14196.0, "quote_volume": 573.40173, "trades": 8, "taker_buy_volume": 14196.0, "taker_buy_quote": 573.40173}, {"ts": 1773511260000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511320000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511380000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511440000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511620000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 338.0, "quote_volume": 13.66196, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 13.66196}, {"ts": 1773511680000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 364.0, "quote_volume": 14.71288, "trades": 1, "taker_buy_volume": 364.0, "taker_buy_quote": 14.71288}, {"ts": 1773511740000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511800000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511860000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 464.0, "quote_volume": 18.75488, "trades": 1, "taker_buy_volume": 464.0, "taker_buy_quote": 18.75488}, {"ts": 1773511920000, "open": 0.0404, "high": 0.0404, "low": 0.04039, "close": 0.04039, "volume": 2595.0, "quote_volume": 104.82963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511980000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 5220.0, "quote_volume": 210.87096, "trades": 3, "taker_buy_volume": 5220.0, "taker_buy_quote": 210.87096}, {"ts": 1773512040000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512100000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512160000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512220000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512280000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512340000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512460000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512640000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512700000, "open": 0.04037, "high": 0.04039, "low": 0.04037, "close": 0.04039, "volume": 7075.0, "quote_volume": 285.69001, "trades": 5, "taker_buy_volume": 5317.0, "taker_buy_quote": 214.71955}, {"ts": 1773512760000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512820000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512880000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512940000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513000000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513060000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513120000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 1704.0, "quote_volume": 68.85864, "trades": 1, "taker_buy_volume": 1704.0, "taker_buy_quote": 68.85864}, {"ts": 1773513180000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 618.0, "quote_volume": 24.99192, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 24.99192}, {"ts": 1773513240000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 247.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.0035}, {"ts": 1773513300000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513360000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513420000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513540000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513600000, "open": 0.04049, "high": 0.04055, "low": 0.04049, "close": 0.04055, "volume": 8981.0, "quote_volume": 363.84627, "trades": 10, "taker_buy_volume": 8981.0, "taker_buy_quote": 363.84627}, {"ts": 1773513660000, "open": 0.04056, "high": 0.04063, "low": 0.04056, "close": 0.04063, "volume": 3941.0, "quote_volume": 160.03568, "trades": 6, "taker_buy_volume": 821.0, "taker_buy_quote": 33.29976}, {"ts": 1773513720000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513780000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513840000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513900000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513960000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514020000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514080000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514140000, "open": 0.04056, "high": 0.04057, "low": 0.04049, "close": 0.04056, "volume": 32655.0, "quote_volume": 1322.8741, "trades": 16, "taker_buy_volume": 5440.0, "taker_buy_quote": 220.63965}, {"ts": 1773514200000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514260000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514320000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514380000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514440000, "open": 0.04056, "high": 0.04057, "low": 0.04056, "close": 0.04057, "volume": 156.0, "quote_volume": 6.32838, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 6.32838}, {"ts": 1773514500000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 1705.0, "quote_volume": 69.13775, "trades": 1, "taker_buy_volume": 1705.0, "taker_buy_quote": 69.13775}, {"ts": 1773514560000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514620000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514680000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514740000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514800000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514860000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 130.0, "quote_volume": 5.265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514920000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514980000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515040000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515100000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.04045, "high": 0.04048, "low": 0.04045, "close": 0.04048, "volume": 3968.0, "quote_volume": 160.52934, "trades": 4, "taker_buy_volume": 3968.0, "taker_buy_quote": 160.52934}, {"ts": 1773515220000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 239.0, "quote_volume": 9.66038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515280000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 789.0, "quote_volume": 31.89138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515340000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515400000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515460000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515580000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515640000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 547.0, "quote_volume": 22.10427, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 22.10427}, {"ts": 1773515700000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 856.0, "quote_volume": 34.5824, "trades": 1, "taker_buy_volume": 856.0, "taker_buy_quote": 34.5824}, {"ts": 1773515820000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515880000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515940000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 910.0, "quote_volume": 36.8004, "trades": 1, "taker_buy_volume": 910.0, "taker_buy_quote": 36.8004}, {"ts": 1773516000000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516060000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516120000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516180000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516300000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516360000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516420000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516480000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516540000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 944.0, "quote_volume": 38.12816, "trades": 1, "taker_buy_volume": 944.0, "taker_buy_quote": 38.12816}, {"ts": 1773516600000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516660000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516720000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516780000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516840000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516900000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516960000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517020000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517080000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517140000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517200000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517320000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517380000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517440000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517500000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517560000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517620000, "open": 0.04043, "high": 0.04043, "low": 0.04037, "close": 0.04037, "volume": 3513.0, "quote_volume": 141.92529, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.07594}, {"ts": 1773517680000, "open": 0.0404, "high": 0.04041, "low": 0.0404, "close": 0.04041, "volume": 901.0, "quote_volume": 36.40712, "trades": 2, "taker_buy_volume": 901.0, "taker_buy_quote": 36.40712}, {"ts": 1773517740000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517980000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518040000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.0404, "high": 0.04059, "low": 0.0404, "close": 0.04045, "volume": 57068.0, "quote_volume": 2312.41628, "trades": 38, "taker_buy_volume": 48548.0, "taker_buy_quote": 1967.50404}, {"ts": 1773518160000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518220000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518280000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518340000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 1000.0, "quote_volume": 40.41, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518460000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518520000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518580000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518640000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 280.0, "quote_volume": 11.2896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.04031, "high": 0.04031, "low": 0.0403, "close": 0.0403, "volume": 17921.0, "quote_volume": 722.35388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 4550.0, "quote_volume": 183.3195, "trades": 5, "taker_buy_volume": 4550.0, "taker_buy_quote": 183.3195}, {"ts": 1773518820000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518880000, "open": 0.04029, "high": 0.04032, "low": 0.04029, "close": 0.04032, "volume": 16085.0, "quote_volume": 648.3714, "trades": 5, "taker_buy_volume": 16085.0, "taker_buy_quote": 648.3714}, {"ts": 1773518940000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519000000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519060000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519120000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 1640.0, "quote_volume": 66.1248, "trades": 3, "taker_buy_volume": 1640.0, "taker_buy_quote": 66.1248}, {"ts": 1773519180000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 867.0, "quote_volume": 34.94877, "trades": 1, "taker_buy_volume": 867.0, "taker_buy_quote": 34.94877}, {"ts": 1773519240000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 867.0, "quote_volume": 34.94877, "trades": 1, "taker_buy_volume": 867.0, "taker_buy_quote": 34.94877}, {"ts": 1773519300000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519360000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 840.0, "quote_volume": 33.8604, "trades": 2, "taker_buy_volume": 840.0, "taker_buy_quote": 33.8604}, {"ts": 1773519420000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 867.0, "quote_volume": 34.94877, "trades": 1, "taker_buy_volume": 867.0, "taker_buy_quote": 34.94877}, {"ts": 1773519480000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519540000, "open": 0.04031, "high": 0.04032, "low": 0.04031, "close": 0.04032, "volume": 1424.0, "quote_volume": 57.40281, "trades": 3, "taker_buy_volume": 1424.0, "taker_buy_quote": 57.40281}, {"ts": 1773519600000, "open": 0.04031, "high": 0.04031, "low": 0.04029, "close": 0.04029, "volume": 5963.0, "quote_volume": 240.309, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519660000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519720000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519780000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519840000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519900000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519960000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520020000, "open": 0.04029, "high": 0.04032, "low": 0.04027, "close": 0.0403, "volume": 17374.0, "quote_volume": 700.00858, "trades": 10, "taker_buy_volume": 11837.0, "taker_buy_quote": 476.97822}, {"ts": 1773520080000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 3516.0, "quote_volume": 141.6948, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 141.6948}, {"ts": 1773520140000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 1758.0, "quote_volume": 70.8474, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 70.8474}, {"ts": 1773520200000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2571.0, "quote_volume": 103.6113, "trades": 3, "taker_buy_volume": 2571.0, "taker_buy_quote": 103.6113}, {"ts": 1773520260000, "open": 0.0403, "high": 0.0403, "low": 0.04021, "close": 0.04021, "volume": 46285.0, "quote_volume": 1863.69139, "trades": 13, "taker_buy_volume": 2695.0, "taker_buy_quote": 108.59092}, {"ts": 1773520320000, "open": 0.04024, "high": 0.04026, "low": 0.04024, "close": 0.04026, "volume": 2343.0, "quote_volume": 94.30234, "trades": 4, "taker_buy_volume": 1880.0, "taker_buy_quote": 75.67122}, {"ts": 1773520380000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 2910.0, "quote_volume": 117.1566, "trades": 2, "taker_buy_volume": 2910.0, "taker_buy_quote": 117.1566}, {"ts": 1773520440000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520500000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 1758.0, "quote_volume": 70.74192, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 70.74192}, {"ts": 1773520560000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 993.0, "quote_volume": 39.95832, "trades": 1, "taker_buy_volume": 993.0, "taker_buy_quote": 39.95832}, {"ts": 1773520740000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520800000, "open": 0.04024, "high": 0.04029, "low": 0.04024, "close": 0.04025, "volume": 1875.0, "quote_volume": 75.47478, "trades": 5, "taker_buy_volume": 1387.0, "taker_buy_quote": 55.83278}, {"ts": 1773520860000, "open": 0.04025, "high": 0.04025, "low": 0.04017, "close": 0.0402, "volume": 27841.0, "quote_volume": 1119.43451, "trades": 53, "taker_buy_volume": 5774.0, "taker_buy_quote": 232.23953}, {"ts": 1773520920000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 3534.0, "quote_volume": 142.0668, "trades": 4, "taker_buy_volume": 3534.0, "taker_buy_quote": 142.0668}, {"ts": 1773520980000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 234385.0, "quote_volume": 9424.62085, "trades": 6, "taker_buy_volume": 234385.0, "taker_buy_quote": 9424.62085}, {"ts": 1773521040000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521100000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521160000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.04019, "high": 0.04019, "low": 0.04015, "close": 0.04015, "volume": 8836.0, "quote_volume": 354.95578, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521280000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521340000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521400000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 166.0, "quote_volume": 6.66988, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.66988}, {"ts": 1773521460000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521520000, "open": 0.04014, "high": 0.04015, "low": 0.04014, "close": 0.04014, "volume": 2201.0, "quote_volume": 88.36572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521580000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 372.0, "quote_volume": 14.95812, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 14.95812}, {"ts": 1773521640000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521700000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521760000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521880000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.04016, "high": 0.04016, "low": 0.04011, "close": 0.04016, "volume": 16245.0, "quote_volume": 652.01238, "trades": 32, "taker_buy_volume": 7830.0, "taker_buy_quote": 314.40626}, {"ts": 1773522000000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 1600.0, "quote_volume": 64.24, "trades": 2, "taker_buy_volume": 1600.0, "taker_buy_quote": 64.24}, {"ts": 1773522060000, "open": 0.04013, "high": 0.04015, "low": 0.04013, "close": 0.04015, "volume": 1925.0, "quote_volume": 77.27759, "trades": 4, "taker_buy_volume": 1367.0, "taker_buy_quote": 54.88505}, {"ts": 1773522120000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 2318.0, "quote_volume": 93.09088, "trades": 1, "taker_buy_volume": 2318.0, "taker_buy_quote": 93.09088}, {"ts": 1773522180000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522240000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522300000, "open": 0.0402, "high": 0.0402, "low": 0.04013, "close": 0.04013, "volume": 756.0, "quote_volume": 30.36488, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 15.276}, {"ts": 1773522360000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 746.0, "quote_volume": 29.9892, "trades": 1, "taker_buy_volume": 746.0, "taker_buy_quote": 29.9892}, {"ts": 1773522420000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522480000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522540000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522600000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522660000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522720000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522780000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522840000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522960000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523080000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 632.0, "quote_volume": 25.43168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523200000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523320000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523380000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523560000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523620000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523680000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523860000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523980000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 1139.0, "quote_volume": 45.82197, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 5.10921}, {"ts": 1773524040000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524100000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524160000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524220000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524280000, "open": 0.04025, "high": 0.04033, "low": 0.04025, "close": 0.04032, "volume": 2659.0, "quote_volume": 107.1556, "trades": 8, "taker_buy_volume": 2076.0, "taker_buy_quote": 83.64904}, {"ts": 1773524340000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524400000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524580000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524640000, "open": 0.04025, "high": 0.04025, "low": 0.0402, "close": 0.0402, "volume": 2610.0, "quote_volume": 104.95359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524700000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 150.0, "quote_volume": 6.0375, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0375}, {"ts": 1773524940000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 365.0, "quote_volume": 14.69125, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 14.69125}, {"ts": 1773525000000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525060000, "open": 0.04036, "high": 0.04042, "low": 0.04036, "close": 0.04042, "volume": 5245.0, "quote_volume": 211.76431, "trades": 7, "taker_buy_volume": 5245.0, "taker_buy_quote": 211.76431}, {"ts": 1773525120000, "open": 0.04038, "high": 0.0405, "low": 0.04033, "close": 0.0405, "volume": 15621.0, "quote_volume": 630.84066, "trades": 37, "taker_buy_volume": 4919.0, "taker_buy_quote": 198.80522}, {"ts": 1773525180000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 156.0, "quote_volume": 6.3102, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.3102}, {"ts": 1773525240000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.04049, "volume": 827.0, "quote_volume": 33.48883, "trades": 4, "taker_buy_volume": 827.0, "taker_buy_quote": 33.48883}, {"ts": 1773525300000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525360000, "open": 0.04049, "high": 0.04051, "low": 0.04049, "close": 0.04051, "volume": 4160.0, "quote_volume": 168.51464, "trades": 3, "taker_buy_volume": 4160.0, "taker_buy_quote": 168.51464}, {"ts": 1773525420000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525480000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525540000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 7432.0, "quote_volume": 301.07032, "trades": 3, "taker_buy_volume": 7432.0, "taker_buy_quote": 301.07032}, {"ts": 1773525660000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 281.0, "quote_volume": 11.38331, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.38331}, {"ts": 1773525720000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525780000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525840000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525900000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525960000, "open": 0.04035, "high": 0.04035, "low": 0.0403, "close": 0.0403, "volume": 3158.0, "quote_volume": 127.35193, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526020000, "open": 0.04027, "high": 0.04034, "low": 0.04027, "close": 0.04034, "volume": 873.0, "quote_volume": 35.18525, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 17.02348}, {"ts": 1773526080000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526320000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 418.0, "quote_volume": 16.83286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526380000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526440000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526500000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 377.0, "quote_volume": 15.18179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526560000, "open": 0.04034, "high": 0.04038, "low": 0.04034, "close": 0.04037, "volume": 8361.0, "quote_volume": 337.55848, "trades": 7, "taker_buy_volume": 8361.0, "taker_buy_quote": 337.55848}, {"ts": 1773526620000, "open": 0.04036, "high": 0.04038, "low": 0.04031, "close": 0.04038, "volume": 24813.0, "quote_volume": 1001.28343, "trades": 29, "taker_buy_volume": 8328.0, "taker_buy_quote": 336.12014}, {"ts": 1773526680000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526740000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526800000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526860000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526920000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527100000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527160000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527220000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527280000, "open": 0.04037, "high": 0.04038, "low": 0.0403, "close": 0.0403, "volume": 15201.0, "quote_volume": 613.50132, "trades": 9, "taker_buy_volume": 7162.0, "taker_buy_quote": 288.99198}, {"ts": 1773527340000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.04038, "high": 0.04046, "low": 0.04031, "close": 0.04042, "volume": 86931.0, "quote_volume": 3509.14973, "trades": 75, "taker_buy_volume": 33046.0, "taker_buy_quote": 1334.57147}, {"ts": 1773527460000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527640000, "open": 0.04043, "high": 0.04043, "low": 0.04032, "close": 0.04032, "volume": 36409.0, "quote_volume": 1469.66206, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527700000, "open": 0.04035, "high": 0.04039, "low": 0.04035, "close": 0.04039, "volume": 4358.0, "quote_volume": 175.93246, "trades": 5, "taker_buy_volume": 4358.0, "taker_buy_quote": 175.93246}, {"ts": 1773527760000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527820000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527880000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527940000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 126.0, "quote_volume": 5.09292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528000000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528060000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528120000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528180000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528240000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528300000, "open": 0.04038, "high": 0.04039, "low": 0.04038, "close": 0.04039, "volume": 2167.0, "quote_volume": 87.50879, "trades": 3, "taker_buy_volume": 2167.0, "taker_buy_quote": 87.50879}, {"ts": 1773528360000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528540000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528600000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528660000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528720000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528780000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528840000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528900000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528960000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529020000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.04042, "high": 0.04042, "low": 0.04036, "close": 0.04036, "volume": 812.0, "quote_volume": 32.7968, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 16.49136}, {"ts": 1773529200000, "open": 0.04041, "high": 0.04042, "low": 0.04041, "close": 0.04042, "volume": 8288.0, "quote_volume": 334.99797, "trades": 3, "taker_buy_volume": 8288.0, "taker_buy_quote": 334.99797}, {"ts": 1773529260000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 284.0, "quote_volume": 11.47928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529320000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529380000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 0.04047, "high": 0.04052, "low": 0.04047, "close": 0.04052, "volume": 813.0, "quote_volume": 32.93291, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 24.96032}, {"ts": 1773529500000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529560000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529620000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529680000, "open": 0.04051, "high": 0.04051, "low": 0.0405, "close": 0.0405, "volume": 384.0, "quote_volume": 15.55447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529740000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529800000, "open": 0.04048, "high": 0.0405, "low": 0.04048, "close": 0.0405, "volume": 14823.0, "quote_volume": 600.0691, "trades": 5, "taker_buy_volume": 1703.0, "taker_buy_quote": 68.9715}, {"ts": 1773529860000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529980000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530040000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530100000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.0404, "high": 0.0404, "low": 0.04037, "close": 0.04037, "volume": 12700.0, "quote_volume": 513.059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530220000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530280000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530340000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530400000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530520000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 864.0, "quote_volume": 34.93152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530760000, "open": 0.04047, "high": 0.04047, "low": 0.04046, "close": 0.04046, "volume": 5379.0, "quote_volume": 217.66994, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530820000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530880000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530940000, "open": 0.0405, "high": 0.04053, "low": 0.04043, "close": 0.04043, "volume": 7519.0, "quote_volume": 304.41693, "trades": 6, "taker_buy_volume": 4936.0, "taker_buy_quote": 199.96866}, {"ts": 1773531000000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.04044, "high": 0.04044, "low": 0.04041, "close": 0.04041, "volume": 4931.0, "quote_volume": 199.32309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531120000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531180000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531240000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531360000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531420000, "open": 0.04052, "high": 0.04052, "low": 0.04051, "close": 0.04052, "volume": 8590.0, "quote_volume": 348.04922, "trades": 6, "taker_buy_volume": 4524.0, "taker_buy_quote": 183.2949}, {"ts": 1773531480000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531540000, "open": 0.04048, "high": 0.04048, "low": 0.04047, "close": 0.04047, "volume": 3226.0, "quote_volume": 130.56409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531600000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 531.0, "quote_volume": 21.51081, "trades": 1, "taker_buy_volume": 531.0, "taker_buy_quote": 21.51081}, {"ts": 1773531660000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 137.0, "quote_volume": 5.54987, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 5.54987}, {"ts": 1773531720000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 131.0, "quote_volume": 5.30812, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 5.30812}, {"ts": 1773531780000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 401.0, "quote_volume": 16.25253, "trades": 1, "taker_buy_volume": 401.0, "taker_buy_quote": 16.25253}, {"ts": 1773531840000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531900000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531960000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532020000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532080000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532140000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532200000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532260000, "open": 0.04055, "high": 0.04055, "low": 0.0405, "close": 0.04051, "volume": 5435.0, "quote_volume": 220.24142, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.21658}, {"ts": 1773532320000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 155.0, "quote_volume": 6.2775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532620000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532740000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532800000, "open": 0.04055, "high": 0.04072, "low": 0.04055, "close": 0.04072, "volume": 173214.0, "quote_volume": 7037.81974, "trades": 136, "taker_buy_volume": 94710.0, "taker_buy_quote": 3849.26396}, {"ts": 1773532860000, "open": 0.04069, "high": 0.04071, "low": 0.04061, "close": 0.04063, "volume": 6276.0, "quote_volume": 255.08912, "trades": 11, "taker_buy_volume": 283.0, "taker_buy_quote": 11.52093}, {"ts": 1773532920000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532980000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533040000, "open": 0.04063, "high": 0.04063, "low": 0.0406, "close": 0.0406, "volume": 2694.0, "quote_volume": 109.45311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533100000, "open": 0.0405, "high": 0.0405, "low": 0.04046, "close": 0.04046, "volume": 11564.0, "quote_volume": 468.04842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533160000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 5069.0, "quote_volume": 205.04105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533220000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 1327.0, "quote_volume": 53.66388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533280000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 1705.0, "quote_volume": 68.9161, "trades": 1, "taker_buy_volume": 1705.0, "taker_buy_quote": 68.9161}, {"ts": 1773533340000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533400000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533460000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 7054.0, "quote_volume": 284.96402, "trades": 3, "taker_buy_volume": 7054.0, "taker_buy_quote": 284.96402}, {"ts": 1773533520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 1704.0, "quote_volume": 68.90976, "trades": 1, "taker_buy_volume": 1704.0, "taker_buy_quote": 68.90976}, {"ts": 1773533700000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533760000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 1380.0, "quote_volume": 55.7796, "trades": 1, "taker_buy_volume": 1380.0, "taker_buy_quote": 55.7796}, {"ts": 1773533820000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533940000, "open": 0.04044, "high": 0.04051, "low": 0.04044, "close": 0.04051, "volume": 15784.0, "quote_volume": 638.97485, "trades": 11, "taker_buy_volume": 15784.0, "taker_buy_quote": 638.97485}, {"ts": 1773534000000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 2237.0, "quote_volume": 90.48665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534060000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534120000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534180000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534240000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 1702.0, "quote_volume": 68.82888, "trades": 1, "taker_buy_volume": 1702.0, "taker_buy_quote": 68.82888}, {"ts": 1773534300000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 1702.0, "quote_volume": 68.86292, "trades": 1, "taker_buy_volume": 1702.0, "taker_buy_quote": 68.86292}, {"ts": 1773534360000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.0405, "volume": 2453.0, "quote_volume": 99.32984, "trades": 7, "taker_buy_volume": 2453.0, "taker_buy_quote": 99.32984}, {"ts": 1773534420000, "open": 0.04048, "high": 0.04048, "low": 0.04047, "close": 0.04047, "volume": 1670.0, "quote_volume": 67.60023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534480000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534540000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534600000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534660000, "open": 0.04044, "high": 0.04044, "low": 0.04043, "close": 0.04044, "volume": 11369.0, "quote_volume": 459.74478, "trades": 14, "taker_buy_volume": 9637.0, "taker_buy_quote": 389.7027}, {"ts": 1773534720000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 24059.0, "quote_volume": 972.94596, "trades": 24, "taker_buy_volume": 11747.0, "taker_buy_quote": 475.04868}, {"ts": 1773534780000, "open": 0.04043, "high": 0.04043, "low": 0.04042, "close": 0.04042, "volume": 6970.0, "quote_volume": 281.73576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534840000, "open": 0.04042, "high": 0.04042, "low": 0.04041, "close": 0.04041, "volume": 719.0, "quote_volume": 29.05961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534900000, "open": 0.0404, "high": 0.0404, "low": 0.04036, "close": 0.04036, "volume": 23859.0, "quote_volume": 963.27726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535020000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 188.0, "quote_volume": 7.58016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535140000, "open": 0.04036, "high": 0.04037, "low": 0.04036, "close": 0.04037, "volume": 421.0, "quote_volume": 16.99374, "trades": 2, "taker_buy_volume": 421.0, "taker_buy_quote": 16.99374}, {"ts": 1773535200000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535260000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535320000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 1237.0, "quote_volume": 49.99954, "trades": 1, "taker_buy_volume": 1237.0, "taker_buy_quote": 49.99954}, {"ts": 1773535440000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535500000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535560000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535620000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535680000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535740000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535800000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 788.0, "quote_volume": 31.81944, "trades": 2, "taker_buy_volume": 788.0, "taker_buy_quote": 31.81944}, {"ts": 1773535860000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535920000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536100000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536160000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 256.0, "quote_volume": 10.33728, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 10.33728}, {"ts": 1773536220000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536280000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536340000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536400000, "open": 0.04037, "high": 0.04038, "low": 0.04037, "close": 0.04038, "volume": 1890.0, "quote_volume": 76.30118, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 76.30118}, {"ts": 1773536460000, "open": 0.04035, "high": 0.04035, "low": 0.04033, "close": 0.04033, "volume": 13504.0, "quote_volume": 544.85632, "trades": 3, "taker_buy_volume": 1371.0, "taker_buy_quote": 55.29243}, {"ts": 1773536520000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 179.0, "quote_volume": 7.22086, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 7.22086}, {"ts": 1773536580000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 788.0, "quote_volume": 31.82732, "trades": 2, "taker_buy_volume": 788.0, "taker_buy_quote": 31.82732}, {"ts": 1773536640000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 3516.0, "quote_volume": 141.83544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536700000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536760000, "open": 0.04033, "high": 0.04033, "low": 0.04032, "close": 0.04032, "volume": 5722.0, "quote_volume": 230.7462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536820000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536880000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536940000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 292.0, "quote_volume": 11.7676, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.7676}, {"ts": 1773537000000, "open": 0.0403, "high": 0.04033, "low": 0.0403, "close": 0.0403, "volume": 23668.0, "quote_volume": 953.97003, "trades": 8, "taker_buy_volume": 11111.0, "taker_buy_quote": 447.90622}, {"ts": 1773537060000, "open": 0.04027, "high": 0.04032, "low": 0.04027, "close": 0.04032, "volume": 1604.0, "quote_volume": 64.66143, "trades": 2, "taker_buy_volume": 1604.0, "taker_buy_quote": 64.66143}, {"ts": 1773537120000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537180000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 1466.0, "quote_volume": 59.10912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537240000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537360000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537420000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537480000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537540000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 202.0, "quote_volume": 8.14666, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.14666}, {"ts": 1773537600000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537660000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537720000, "open": 0.04027, "high": 0.04027, "low": 0.04023, "close": 0.04023, "volume": 26823.0, "quote_volume": 1079.60044, "trades": 18, "taker_buy_volume": 2643.0, "taker_buy_quote": 106.38087}, {"ts": 1773537780000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537840000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 1669.0, "quote_volume": 67.22732, "trades": 3, "taker_buy_volume": 1669.0, "taker_buy_quote": 67.22732}, {"ts": 1773537960000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 1667.0, "quote_volume": 67.16343, "trades": 3, "taker_buy_volume": 1667.0, "taker_buy_quote": 67.16343}, {"ts": 1773538020000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538080000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 1406.0, "quote_volume": 56.61962, "trades": 1, "taker_buy_volume": 1406.0, "taker_buy_quote": 56.61962}, {"ts": 1773538140000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538200000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538260000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538320000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538380000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538440000, "open": 0.04027, "high": 0.04032, "low": 0.04027, "close": 0.04032, "volume": 1963.0, "quote_volume": 79.06653, "trades": 4, "taker_buy_volume": 1963.0, "taker_buy_quote": 79.06653}, {"ts": 1773538500000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 793.0, "quote_volume": 31.9579, "trades": 3, "taker_buy_volume": 793.0, "taker_buy_quote": 31.9579}, {"ts": 1773538560000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.04032, "high": 0.04032, "low": 0.0403, "close": 0.0403, "volume": 379.0, "quote_volume": 15.27872, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.12032}, {"ts": 1773538740000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538800000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538980000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539400000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539460000, "open": 0.04028, "high": 0.04033, "low": 0.04028, "close": 0.04033, "volume": 3390.0, "quote_volume": 136.63395, "trades": 2, "taker_buy_volume": 1695.0, "taker_buy_quote": 68.35935}, {"ts": 1773539520000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539700000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539820000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539880000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539940000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540000000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 9791.0, "quote_volume": 394.67521, "trades": 3, "taker_buy_volume": 9791.0, "taker_buy_quote": 394.67521}, {"ts": 1773540060000, "open": 0.04037, "high": 0.04038, "low": 0.04036, "close": 0.04038, "volume": 9011.0, "quote_volume": 363.76481, "trades": 10, "taker_buy_volume": 6443.0, "taker_buy_quote": 260.10749}, {"ts": 1773540120000, "open": 0.04038, "high": 0.0404, "low": 0.04038, "close": 0.0404, "volume": 2557.0, "quote_volume": 103.27762, "trades": 5, "taker_buy_volume": 2557.0, "taker_buy_quote": 103.27762}, {"ts": 1773540180000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540240000, "open": 0.04037, "high": 0.04038, "low": 0.04034, "close": 0.04038, "volume": 19260.0, "quote_volume": 777.4291, "trades": 8, "taker_buy_volume": 904.0, "taker_buy_quote": 36.50352}, {"ts": 1773540300000, "open": 0.04038, "high": 0.04042, "low": 0.04038, "close": 0.04042, "volume": 20475.0, "quote_volume": 826.91162, "trades": 7, "taker_buy_volume": 4157.0, "taker_buy_quote": 167.9732}, {"ts": 1773540360000, "open": 0.04038, "high": 0.04042, "low": 0.04038, "close": 0.04039, "volume": 16358.0, "quote_volume": 660.876, "trades": 7, "taker_buy_volume": 2970.0, "taker_buy_quote": 120.02248}, {"ts": 1773540420000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 14225.0, "quote_volume": 574.56533, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.0232}, {"ts": 1773540480000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540540000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 13390.0, "quote_volume": 541.8933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540600000, "open": 0.04043, "high": 0.04044, "low": 0.04035, "close": 0.04035, "volume": 26331.0, "quote_volume": 1064.49612, "trades": 8, "taker_buy_volume": 1758.0, "taker_buy_quote": 71.09352}, {"ts": 1773540660000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540720000, "open": 0.04045, "high": 0.04045, "low": 0.04044, "close": 0.04044, "volume": 20656.0, "quote_volume": 835.42875, "trades": 5, "taker_buy_volume": 3424.0, "taker_buy_quote": 138.5008}, {"ts": 1773540780000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 12644.0, "quote_volume": 511.4498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540840000, "open": 0.04042, "high": 0.04042, "low": 0.0404, "close": 0.04042, "volume": 27585.0, "quote_volume": 1114.98318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540900000, "open": 0.04045, "high": 0.04045, "low": 0.04038, "close": 0.04038, "volume": 59616.0, "quote_volume": 2410.32236, "trades": 21, "taker_buy_volume": 10826.0, "taker_buy_quote": 437.84138}, {"ts": 1773540960000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 3851.0, "quote_volume": 155.84997, "trades": 2, "taker_buy_volume": 3851.0, "taker_buy_quote": 155.84997}, {"ts": 1773541020000, "open": 0.04046, "high": 0.04048, "low": 0.04045, "close": 0.04048, "volume": 17251.0, "quote_volume": 698.18423, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 485.76}, {"ts": 1773541080000, "open": 0.04049, "high": 0.0405, "low": 0.04048, "close": 0.0405, "volume": 24446.0, "quote_volume": 989.86682, "trades": 4, "taker_buy_volume": 13758.0, "taker_buy_quote": 557.199}, {"ts": 1773541140000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 669.0, "quote_volume": 27.10788, "trades": 1, "taker_buy_volume": 669.0, "taker_buy_quote": 27.10788}, {"ts": 1773541200000, "open": 0.04058, "high": 0.0406, "low": 0.04055, "close": 0.0406, "volume": 19019.0, "quote_volume": 771.82472, "trades": 10, "taker_buy_volume": 2915.0, "taker_buy_quote": 118.33142}, {"ts": 1773541260000, "open": 0.04061, "high": 0.04061, "low": 0.0406, "close": 0.04061, "volume": 5328.0, "quote_volume": 216.33838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541320000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 16361.0, "quote_volume": 664.58382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541380000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 13653.0, "quote_volume": 554.03874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541440000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 15694.0, "quote_volume": 636.54864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541500000, "open": 0.0406, "high": 0.0406, "low": 0.04057, "close": 0.04057, "volume": 13842.0, "quote_volume": 561.82264, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 9.9876}, {"ts": 1773541560000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 249.0, "quote_volume": 10.10193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541620000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 196.0, "quote_volume": 7.95368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541680000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.04058, "high": 0.04062, "low": 0.04058, "close": 0.04062, "volume": 20112.0, "quote_volume": 816.39623, "trades": 14, "taker_buy_volume": 7218.0, "taker_buy_quote": 293.13711}, {"ts": 1773541800000, "open": 0.04062, "high": 0.04063, "low": 0.04062, "close": 0.04063, "volume": 11632.0, "quote_volume": 472.60526, "trades": 6, "taker_buy_volume": 3.0, "taker_buy_quote": 0.12189}, {"ts": 1773541860000, "open": 0.04064, "high": 0.04064, "low": 0.04064, "close": 0.04064, "volume": 14977.0, "quote_volume": 608.66528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541920000, "open": 0.04064, "high": 0.04064, "low": 0.04058, "close": 0.04058, "volume": 23373.0, "quote_volume": 949.18788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541980000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542040000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 13377.0, "quote_volume": 543.77505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542100000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542160000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542220000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542280000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542340000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542400000, "open": 0.04066, "high": 0.04067, "low": 0.04064, "close": 0.04067, "volume": 5572.0, "quote_volume": 226.5344, "trades": 4, "taker_buy_volume": 4116.0, "taker_buy_quote": 167.36256}, {"ts": 1773542460000, "open": 0.04067, "high": 0.04067, "low": 0.04067, "close": 0.04067, "volume": 583.0, "quote_volume": 23.71061, "trades": 1, "taker_buy_volume": 583.0, "taker_buy_quote": 23.71061}, {"ts": 1773542520000, "open": 0.04071, "high": 0.04074, "low": 0.04071, "close": 0.04071, "volume": 17079.0, "quote_volume": 695.33159, "trades": 7, "taker_buy_volume": 1680.0, "taker_buy_quote": 68.4383}, {"ts": 1773542580000, "open": 0.04072, "high": 0.04075, "low": 0.04072, "close": 0.04073, "volume": 11088.0, "quote_volume": 451.73243, "trades": 7, "taker_buy_volume": 7951.0, "taker_buy_quote": 323.98244}, {"ts": 1773542640000, "open": 0.04075, "high": 0.04087, "low": 0.04075, "close": 0.04087, "volume": 43491.0, "quote_volume": 1774.64306, "trades": 27, "taker_buy_volume": 23518.0, "taker_buy_quote": 959.93777}, {"ts": 1773542700000, "open": 0.04088, "high": 0.04091, "low": 0.04082, "close": 0.04082, "volume": 24910.0, "quote_volume": 1018.50534, "trades": 10, "taker_buy_volume": 6623.0, "taker_buy_quote": 270.81447}, {"ts": 1773542760000, "open": 0.04092, "high": 0.04092, "low": 0.04092, "close": 0.04092, "volume": 160.0, "quote_volume": 6.5472, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.5472}, {"ts": 1773542820000, "open": 0.04093, "high": 0.04098, "low": 0.04093, "close": 0.04098, "volume": 3113.0, "quote_volume": 127.50384, "trades": 4, "taker_buy_volume": 2599.0, "taker_buy_quote": 106.46582}, {"ts": 1773542880000, "open": 0.04097, "high": 0.04102, "low": 0.04097, "close": 0.04099, "volume": 18790.0, "quote_volume": 769.97085, "trades": 6, "taker_buy_volume": 631.0, "taker_buy_quote": 25.88362}, {"ts": 1773542940000, "open": 0.04105, "high": 0.04107, "low": 0.04104, "close": 0.04107, "volume": 10823.0, "quote_volume": 444.3217, "trades": 5, "taker_buy_volume": 10276.0, "taker_buy_quote": 421.87282}, {"ts": 1773543000000, "open": 0.04106, "high": 0.04107, "low": 0.04106, "close": 0.04107, "volume": 15211.0, "quote_volume": 624.56512, "trades": 3, "taker_buy_volume": 146.0, "taker_buy_quote": 5.99622}, {"ts": 1773543060000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 11295.0, "quote_volume": 463.88565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.04108, "high": 0.04109, "low": 0.041, "close": 0.04109, "volume": 22488.0, "quote_volume": 922.97441, "trades": 11, "taker_buy_volume": 589.0, "taker_buy_quote": 24.20201}, {"ts": 1773543180000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 225.0, "quote_volume": 9.2385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543240000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543300000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543360000, "open": 0.04107, "high": 0.04107, "low": 0.04107, "close": 0.04107, "volume": 1661.0, "quote_volume": 68.21727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543420000, "open": 0.04107, "high": 0.04107, "low": 0.04106, "close": 0.04106, "volume": 4715.0, "quote_volume": 193.64124, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 15.64386}, {"ts": 1773543480000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543540000, "open": 0.04111, "high": 0.04112, "low": 0.04111, "close": 0.04112, "volume": 7737.0, "quote_volume": 318.13689, "trades": 7, "taker_buy_volume": 4569.0, "taker_buy_quote": 187.86873}, {"ts": 1773543600000, "open": 0.04112, "high": 0.04115, "low": 0.04112, "close": 0.04114, "volume": 14289.0, "quote_volume": 587.78347, "trades": 16, "taker_buy_volume": 1807.0, "taker_buy_quote": 74.32191}, {"ts": 1773543660000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 6057.0, "quote_volume": 249.18498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543720000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543780000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 3160.0, "quote_volume": 129.9076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543840000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543900000, "open": 0.0411, "high": 0.04111, "low": 0.0411, "close": 0.04111, "volume": 11917.0, "quote_volume": 489.89029, "trades": 8, "taker_buy_volume": 9196.0, "taker_buy_quote": 378.02998}, {"ts": 1773543960000, "open": 0.04112, "high": 0.04115, "low": 0.04112, "close": 0.04115, "volume": 5623.0, "quote_volume": 231.27776, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.3417}, {"ts": 1773544020000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544080000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 1691.0, "quote_volume": 69.60156, "trades": 1, "taker_buy_volume": 1691.0, "taker_buy_quote": 69.60156}, {"ts": 1773544140000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 8238.0, "quote_volume": 339.07608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 7295.0, "quote_volume": 300.2622, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544260000, "open": 0.04116, "high": 0.04116, "low": 0.04115, "close": 0.04115, "volume": 854.0, "quote_volume": 35.14637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544320000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 1703.0, "quote_volume": 70.11251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544380000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 3121.0, "quote_volume": 128.49157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544440000, "open": 0.04116, "high": 0.04117, "low": 0.04113, "close": 0.04113, "volume": 12847.0, "quote_volume": 528.74682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544500000, "open": 0.04112, "high": 0.04112, "low": 0.041, "close": 0.041, "volume": 29059.0, "quote_volume": 1192.3549, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544560000, "open": 0.04105, "high": 0.04106, "low": 0.04105, "close": 0.04105, "volume": 5449.0, "quote_volume": 223.69903, "trades": 4, "taker_buy_volume": 307.0, "taker_buy_quote": 12.60235}, {"ts": 1773544620000, "open": 0.04109, "high": 0.04114, "low": 0.04105, "close": 0.04114, "volume": 23449.0, "quote_volume": 964.06244, "trades": 5, "taker_buy_volume": 19211.0, "taker_buy_quote": 789.95906}, {"ts": 1773544680000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544740000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 3805.0, "quote_volume": 156.57575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544860000, "open": 0.04114, "high": 0.04117, "low": 0.0411, "close": 0.04117, "volume": 12642.0, "quote_volume": 519.82109, "trades": 4, "taker_buy_volume": 7138.0, "taker_buy_quote": 293.45685}, {"ts": 1773544920000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 4204.0, "quote_volume": 172.95256, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.32412}, {"ts": 1773544980000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 3652.0, "quote_volume": 150.13372, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 15.08737}, {"ts": 1773545040000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545100000, "open": 0.04115, "high": 0.04115, "low": 0.04111, "close": 0.04111, "volume": 3744.0, "quote_volume": 154.05964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545160000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 298.0, "quote_volume": 12.25972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 3318.0, "quote_volume": 136.5357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545460000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545520000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 1224.0, "quote_volume": 50.3676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 3338.0, "quote_volume": 137.39208, "trades": 2, "taker_buy_volume": 3338.0, "taker_buy_quote": 137.39208}, {"ts": 1773545640000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 1011.0, "quote_volume": 41.61276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545700000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545760000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545820000, "open": 0.04118, "high": 0.04122, "low": 0.04118, "close": 0.04122, "volume": 12763.0, "quote_volume": 525.98723, "trades": 12, "taker_buy_volume": 8988.0, "taker_buy_quote": 370.45996}, {"ts": 1773545880000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 5372.0, "quote_volume": 221.54128, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.49992}, {"ts": 1773546000000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 811.0, "quote_volume": 33.43753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546060000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 3119.0, "quote_volume": 128.59637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546120000, "open": 0.04123, "high": 0.04123, "low": 0.04123, "close": 0.04123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 1758.0, "quote_volume": 72.46476, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.46476}, {"ts": 1773546240000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 1758.0, "quote_volume": 72.46476, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.46476}, {"ts": 1773546300000, "open": 0.04122, "high": 0.04122, "low": 0.04121, "close": 0.04121, "volume": 7571.0, "quote_volume": 312.04043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546360000, "open": 0.04119, "high": 0.04119, "low": 0.04113, "close": 0.04113, "volume": 4379.0, "quote_volume": 180.29817, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546420000, "open": 0.04116, "high": 0.04116, "low": 0.04115, "close": 0.04115, "volume": 2904.0, "quote_volume": 119.51718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546480000, "open": 0.04116, "high": 0.04116, "low": 0.04115, "close": 0.04115, "volume": 2428.0, "quote_volume": 99.92978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546540000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 7926.0, "quote_volume": 326.23416, "trades": 7, "taker_buy_volume": 3070.0, "taker_buy_quote": 126.3612}, {"ts": 1773546600000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546660000, "open": 0.04115, "high": 0.04115, "low": 0.0411, "close": 0.0411, "volume": 13788.0, "quote_volume": 566.96484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546720000, "open": 0.04113, "high": 0.04113, "low": 0.04111, "close": 0.04111, "volume": 5274.0, "quote_volume": 216.8843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546780000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.04113, "high": 0.04113, "low": 0.0411, "close": 0.0411, "volume": 9774.0, "quote_volume": 401.91059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546900000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546960000, "open": 0.04114, "high": 0.04115, "low": 0.0411, "close": 0.0411, "volume": 8732.0, "quote_volume": 359.14051, "trades": 10, "taker_buy_volume": 998.0, "taker_buy_quote": 41.0677}, {"ts": 1773547020000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547080000, "open": 0.04113, "high": 0.04113, "low": 0.04111, "close": 0.04111, "volume": 16531.0, "quote_volume": 679.67611, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547140000, "open": 0.04113, "high": 0.04113, "low": 0.04112, "close": 0.04112, "volume": 6306.0, "quote_volume": 259.33788, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547200000, "open": 0.04112, "high": 0.04112, "low": 0.04101, "close": 0.04108, "volume": 24273.0, "quote_volume": 996.55503, "trades": 12, "taker_buy_volume": 1623.0, "taker_buy_quote": 66.67284}, {"ts": 1773547260000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 243.0, "quote_volume": 9.97758, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 9.97758}, {"ts": 1773547320000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547380000, "open": 0.04106, "high": 0.04106, "low": 0.04106, "close": 0.04106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547440000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 5829.0, "quote_volume": 239.5719, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.2538}, {"ts": 1773547500000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 313.0, "quote_volume": 12.86743, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 12.86743}, {"ts": 1773547560000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 3829.0, "quote_volume": 157.41019, "trades": 3, "taker_buy_volume": 2071.0, "taker_buy_quote": 85.13881}, {"ts": 1773547620000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 1758.0, "quote_volume": 72.27138, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 72.27138}, {"ts": 1773547680000, "open": 0.04112, "high": 0.04115, "low": 0.04112, "close": 0.04115, "volume": 1321.0, "quote_volume": 54.32735, "trades": 4, "taker_buy_volume": 1321.0, "taker_buy_quote": 54.32735}, {"ts": 1773547740000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 296.0, "quote_volume": 12.17744, "trades": 1, "taker_buy_volume": 296.0, "taker_buy_quote": 12.17744}, {"ts": 1773547800000, "open": 0.04115, "high": 0.04115, "low": 0.04115, "close": 0.04115, "volume": 261.0, "quote_volume": 10.74015, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 10.74015}, {"ts": 1773547860000, "open": 0.04115, "high": 0.04115, "low": 0.04114, "close": 0.04114, "volume": 2878.0, "quote_volume": 118.40405, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 12.87995}, {"ts": 1773547920000, "open": 0.04114, "high": 0.04116, "low": 0.04113, "close": 0.04116, "volume": 5295.0, "quote_volume": 217.87, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547980000, "open": 0.04115, "high": 0.04153, "low": 0.04115, "close": 0.04152, "volume": 105968.0, "quote_volume": 4380.65034, "trades": 53, "taker_buy_volume": 88358.0, "taker_buy_quote": 3651.91219}, {"ts": 1773548040000, "open": 0.04152, "high": 0.0416, "low": 0.0415, "close": 0.04151, "volume": 22560.0, "quote_volume": 937.50972, "trades": 30, "taker_buy_volume": 3813.0, "taker_buy_quote": 158.48208}, {"ts": 1773548100000, "open": 0.04159, "high": 0.04159, "low": 0.04153, "close": 0.04153, "volume": 5341.0, "quote_volume": 221.82415, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 8.60913}, {"ts": 1773548160000, "open": 0.04155, "high": 0.04177, "low": 0.04154, "close": 0.04174, "volume": 11989.0, "quote_volume": 499.50616, "trades": 19, "taker_buy_volume": 10860.0, "taker_buy_quote": 452.40863}, {"ts": 1773548220000, "open": 0.0418, "high": 0.0418, "low": 0.04174, "close": 0.04174, "volume": 7743.0, "quote_volume": 323.55264, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548280000, "open": 0.04173, "high": 0.04179, "low": 0.0417, "close": 0.04176, "volume": 18802.0, "quote_volume": 784.64834, "trades": 14, "taker_buy_volume": 9521.0, "taker_buy_quote": 397.35221}, {"ts": 1773548340000, "open": 0.04181, "high": 0.04181, "low": 0.04169, "close": 0.0417, "volume": 23532.0, "quote_volume": 981.71975, "trades": 13, "taker_buy_volume": 240.0, "taker_buy_quote": 10.0344}, {"ts": 1773548400000, "open": 0.04168, "high": 0.04172, "low": 0.04167, "close": 0.04167, "volume": 3378.0, "quote_volume": 140.77727, "trades": 3, "taker_buy_volume": 433.0, "taker_buy_quote": 18.05912}, {"ts": 1773548460000, "open": 0.04172, "high": 0.04172, "low": 0.04169, "close": 0.04169, "volume": 2127.0, "quote_volume": 88.71699, "trades": 3, "taker_buy_volume": 1998.0, "taker_buy_quote": 83.33898}, {"ts": 1773548520000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548580000, "open": 0.04172, "high": 0.04172, "low": 0.04163, "close": 0.04164, "volume": 7932.0, "quote_volume": 330.49896, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 22.92536}, {"ts": 1773548640000, "open": 0.04159, "high": 0.04159, "low": 0.04155, "close": 0.04155, "volume": 4210.0, "quote_volume": 175.08854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548700000, "open": 0.04163, "high": 0.04168, "low": 0.04163, "close": 0.04168, "volume": 824.0, "quote_volume": 34.31271, "trades": 4, "taker_buy_volume": 824.0, "taker_buy_quote": 34.31271}, {"ts": 1773548760000, "open": 0.04164, "high": 0.04164, "low": 0.04161, "close": 0.04162, "volume": 4498.0, "quote_volume": 187.28142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548820000, "open": 0.04162, "high": 0.04164, "low": 0.04159, "close": 0.04164, "volume": 4295.0, "quote_volume": 178.74283, "trades": 4, "taker_buy_volume": 292.0, "taker_buy_quote": 12.15888}, {"ts": 1773548880000, "open": 0.04164, "high": 0.04165, "low": 0.04164, "close": 0.04165, "volume": 481.0, "quote_volume": 20.03142, "trades": 2, "taker_buy_volume": 481.0, "taker_buy_quote": 20.03142}, {"ts": 1773548940000, "open": 0.04162, "high": 0.04162, "low": 0.04159, "close": 0.04159, "volume": 6861.0, "quote_volume": 285.44517, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549000000, "open": 0.04163, "high": 0.04163, "low": 0.04159, "close": 0.04161, "volume": 5240.0, "quote_volume": 217.94953, "trades": 6, "taker_buy_volume": 533.0, "taker_buy_quote": 22.18397}, {"ts": 1773549060000, "open": 0.04159, "high": 0.04159, "low": 0.04154, "close": 0.04154, "volume": 5122.0, "quote_volume": 212.96758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549120000, "open": 0.04158, "high": 0.04158, "low": 0.04157, "close": 0.04157, "volume": 847.0, "quote_volume": 35.21254, "trades": 4, "taker_buy_volume": 847.0, "taker_buy_quote": 35.21254}, {"ts": 1773549180000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 682.0, "quote_volume": 28.3371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549240000, "open": 0.04155, "high": 0.04158, "low": 0.04148, "close": 0.04148, "volume": 7639.0, "quote_volume": 317.35341, "trades": 14, "taker_buy_volume": 1982.0, "taker_buy_quote": 82.35882}, {"ts": 1773549300000, "open": 0.04154, "high": 0.04157, "low": 0.04154, "close": 0.04157, "volume": 499.0, "quote_volume": 20.73722, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 20.73722}, {"ts": 1773549360000, "open": 0.04152, "high": 0.04159, "low": 0.04152, "close": 0.04159, "volume": 3895.0, "quote_volume": 161.77064, "trades": 10, "taker_buy_volume": 1272.0, "taker_buy_quote": 52.85708}, {"ts": 1773549420000, "open": 0.0416, "high": 0.0416, "low": 0.04154, "close": 0.04156, "volume": 10592.0, "quote_volume": 440.43672, "trades": 12, "taker_buy_volume": 241.0, "taker_buy_quote": 10.0256}, {"ts": 1773549480000, "open": 0.04156, "high": 0.04163, "low": 0.04155, "close": 0.04156, "volume": 5293.0, "quote_volume": 219.99519, "trades": 9, "taker_buy_volume": 481.0, "taker_buy_quote": 20.01578}, {"ts": 1773549540000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549600000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 584.0, "quote_volume": 24.33528, "trades": 2, "taker_buy_volume": 584.0, "taker_buy_quote": 24.33528}, {"ts": 1773549660000, "open": 0.04166, "high": 0.04166, "low": 0.04165, "close": 0.04165, "volume": 5835.0, "quote_volume": 243.03975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549720000, "open": 0.04166, "high": 0.04177, "low": 0.04166, "close": 0.04171, "volume": 24858.0, "quote_volume": 1036.83169, "trades": 18, "taker_buy_volume": 18684.0, "taker_buy_quote": 779.23556}, {"ts": 1773549780000, "open": 0.04178, "high": 0.04182, "low": 0.04178, "close": 0.04182, "volume": 3485.0, "quote_volume": 145.69486, "trades": 6, "taker_buy_volume": 242.0, "taker_buy_quote": 10.12044}, {"ts": 1773549840000, "open": 0.04186, "high": 0.04189, "low": 0.04183, "close": 0.04189, "volume": 7291.0, "quote_volume": 305.22398, "trades": 6, "taker_buy_volume": 2420.0, "taker_buy_quote": 101.37141}, {"ts": 1773549900000, "open": 0.04196, "high": 0.04196, "low": 0.04192, "close": 0.04192, "volume": 12665.0, "quote_volume": 531.09431, "trades": 6, "taker_buy_volume": 307.0, "taker_buy_quote": 12.88172}, {"ts": 1773549960000, "open": 0.042, "high": 0.04208, "low": 0.04199, "close": 0.04199, "volume": 10220.0, "quote_volume": 429.70563, "trades": 11, "taker_buy_volume": 9979.0, "taker_buy_quote": 419.58604}, {"ts": 1773550020000, "open": 0.04208, "high": 0.04211, "low": 0.04203, "close": 0.04206, "volume": 7239.0, "quote_volume": 304.47271, "trades": 10, "taker_buy_volume": 736.0, "taker_buy_quote": 30.98254}, {"ts": 1773550080000, "open": 0.04205, "high": 0.04205, "low": 0.04203, "close": 0.04203, "volume": 5029.0, "quote_volume": 211.46671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550140000, "open": 0.042, "high": 0.042, "low": 0.04189, "close": 0.0419, "volume": 23478.0, "quote_volume": 984.59134, "trades": 8, "taker_buy_volume": 222.0, "taker_buy_quote": 9.3018}, {"ts": 1773550200000, "open": 0.04189, "high": 0.04195, "low": 0.04189, "close": 0.04195, "volume": 653.0, "quote_volume": 27.374, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 27.374}, {"ts": 1773550260000, "open": 0.04192, "high": 0.04192, "low": 0.04191, "close": 0.04191, "volume": 6128.0, "quote_volume": 256.83247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550320000, "open": 0.04197, "high": 0.04197, "low": 0.04192, "close": 0.04192, "volume": 655.0, "quote_volume": 27.4721, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 12.1713}, {"ts": 1773550380000, "open": 0.04194, "high": 0.04222, "low": 0.04194, "close": 0.04216, "volume": 83742.0, "quote_volume": 3529.04839, "trades": 48, "taker_buy_volume": 52757.0, "taker_buy_quote": 2222.60878}, {"ts": 1773550440000, "open": 0.04217, "high": 0.04232, "low": 0.04201, "close": 0.04201, "volume": 185124.0, "quote_volume": 7816.3764, "trades": 166, "taker_buy_volume": 55760.0, "taker_buy_quote": 2357.69418}, {"ts": 1773550500000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550560000, "open": 0.04198, "high": 0.04198, "low": 0.04194, "close": 0.04194, "volume": 9847.0, "quote_volume": 413.17692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550620000, "open": 0.04193, "high": 0.04201, "low": 0.04193, "close": 0.04201, "volume": 16840.0, "quote_volume": 707.08207, "trades": 9, "taker_buy_volume": 16840.0, "taker_buy_quote": 707.08207}, {"ts": 1773550680000, "open": 0.04196, "high": 0.04196, "low": 0.04188, "close": 0.04188, "volume": 14832.0, "quote_volume": 621.85819, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550740000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550800000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550860000, "open": 0.04187, "high": 0.04194, "low": 0.04187, "close": 0.04194, "volume": 14179.0, "quote_volume": 594.35153, "trades": 12, "taker_buy_volume": 13404.0, "taker_buy_quote": 561.90228}, {"ts": 1773550920000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550980000, "open": 0.04192, "high": 0.04194, "low": 0.04189, "close": 0.04194, "volume": 13295.0, "quote_volume": 557.2896, "trades": 10, "taker_buy_volume": 10624.0, "taker_buy_quote": 445.29457}, {"ts": 1773551040000, "open": 0.04193, "high": 0.04194, "low": 0.04193, "close": 0.04194, "volume": 6526.0, "quote_volume": 273.64015, "trades": 6, "taker_buy_volume": 1537.0, "taker_buy_quote": 64.45138}, {"ts": 1773551100000, "open": 0.0419, "high": 0.04194, "low": 0.0419, "close": 0.04194, "volume": 5979.0, "quote_volume": 250.52558, "trades": 8, "taker_buy_volume": 2810.0, "taker_buy_quote": 117.74448}, {"ts": 1773551160000, "open": 0.04196, "high": 0.04203, "low": 0.04196, "close": 0.04203, "volume": 5853.0, "quote_volume": 245.72298, "trades": 6, "taker_buy_volume": 5853.0, "taker_buy_quote": 245.72298}, {"ts": 1773551220000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551280000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 3167.0, "quote_volume": 133.23569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551340000, "open": 0.04216, "high": 0.04216, "low": 0.04212, "close": 0.04216, "volume": 6129.0, "quote_volume": 258.38984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551400000, "open": 0.04214, "high": 0.0422, "low": 0.04214, "close": 0.04219, "volume": 8265.0, "quote_volume": 348.44975, "trades": 7, "taker_buy_volume": 5223.0, "taker_buy_quote": 220.13187}, {"ts": 1773551460000, "open": 0.04219, "high": 0.04219, "low": 0.04217, "close": 0.04217, "volume": 28982.0, "quote_volume": 1222.59656, "trades": 5, "taker_buy_volume": 1701.0, "taker_buy_quote": 71.73117}, {"ts": 1773551520000, "open": 0.04219, "high": 0.04223, "low": 0.04219, "close": 0.04223, "volume": 13960.0, "quote_volume": 589.21836, "trades": 9, "taker_buy_volume": 10377.0, "taker_buy_quote": 438.05159}, {"ts": 1773551580000, "open": 0.04223, "high": 0.04246, "low": 0.04223, "close": 0.04246, "volume": 10818.0, "quote_volume": 458.37925, "trades": 11, "taker_buy_volume": 7894.0, "taker_buy_quote": 334.42045}, {"ts": 1773551640000, "open": 0.04244, "high": 0.04249, "low": 0.04225, "close": 0.04231, "volume": 95407.0, "quote_volume": 4042.83567, "trades": 45, "taker_buy_volume": 26938.0, "taker_buy_quote": 1142.2245}, {"ts": 1773551700000, "open": 0.04229, "high": 0.04232, "low": 0.04227, "close": 0.0423, "volume": 30050.0, "quote_volume": 1271.21163, "trades": 16, "taker_buy_volume": 27720.0, "taker_buy_quote": 1172.65835}, {"ts": 1773551760000, "open": 0.0423, "high": 0.0423, "low": 0.04228, "close": 0.0423, "volume": 2160.0, "quote_volume": 91.334, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 10.0251}, {"ts": 1773551820000, "open": 0.0423, "high": 0.0423, "low": 0.04214, "close": 0.04214, "volume": 90500.0, "quote_volume": 3821.86025, "trades": 43, "taker_buy_volume": 35734.0, "taker_buy_quote": 1509.7375}, {"ts": 1773551880000, "open": 0.04206, "high": 0.04211, "low": 0.04203, "close": 0.04203, "volume": 8723.0, "quote_volume": 366.85324, "trades": 7, "taker_buy_volume": 5742.0, "taker_buy_quote": 241.52665}, {"ts": 1773551940000, "open": 0.04193, "high": 0.04199, "low": 0.04193, "close": 0.04195, "volume": 5638.0, "quote_volume": 236.55168, "trades": 4, "taker_buy_volume": 2231.0, "taker_buy_quote": 93.66211}, {"ts": 1773552000000, "open": 0.04193, "high": 0.04193, "low": 0.0419, "close": 0.04193, "volume": 4797.0, "quote_volume": 201.12447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552060000, "open": 0.04186, "high": 0.04186, "low": 0.04185, "close": 0.04185, "volume": 2808.0, "quote_volume": 117.53238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552120000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552180000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552240000, "open": 0.04184, "high": 0.04184, "low": 0.04176, "close": 0.04177, "volume": 7500.0, "quote_volume": 313.55658, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 83.52242}, {"ts": 1773552300000, "open": 0.04173, "high": 0.04181, "low": 0.04173, "close": 0.04181, "volume": 4899.0, "quote_volume": 204.65443, "trades": 9, "taker_buy_volume": 3196.0, "taker_buy_quote": 133.58824}, {"ts": 1773552360000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 275.0, "quote_volume": 11.473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552420000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552480000, "open": 0.04164, "high": 0.04164, "low": 0.04156, "close": 0.04162, "volume": 8914.0, "quote_volume": 370.9182, "trades": 8, "taker_buy_volume": 1367.0, "taker_buy_quote": 56.89454}, {"ts": 1773552540000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 743.0, "quote_volume": 30.91623, "trades": 1, "taker_buy_volume": 743.0, "taker_buy_quote": 30.91623}, {"ts": 1773552600000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 755.0, "quote_volume": 31.44575, "trades": 1, "taker_buy_volume": 755.0, "taker_buy_quote": 31.44575}, {"ts": 1773552660000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 301.0, "quote_volume": 12.53063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552720000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 2045.0, "quote_volume": 85.1538, "trades": 1, "taker_buy_volume": 2045.0, "taker_buy_quote": 85.1538}, {"ts": 1773552780000, "open": 0.04169, "high": 0.04175, "low": 0.04169, "close": 0.04175, "volume": 44731.0, "quote_volume": 1866.46257, "trades": 8, "taker_buy_volume": 44731.0, "taker_buy_quote": 1866.46257}, {"ts": 1773552840000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552900000, "open": 0.04168, "high": 0.04168, "low": 0.04167, "close": 0.04167, "volume": 7734.0, "quote_volume": 322.31138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552960000, "open": 0.04175, "high": 0.04181, "low": 0.04175, "close": 0.04181, "volume": 7564.0, "quote_volume": 316.052, "trades": 6, "taker_buy_volume": 5806.0, "taker_buy_quote": 242.6555}, {"ts": 1773553020000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 6408.0, "quote_volume": 267.72624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.04178, "high": 0.04179, "low": 0.04178, "close": 0.04179, "volume": 7510.0, "quote_volume": 313.81468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553140000, "open": 0.04181, "high": 0.04192, "low": 0.04181, "close": 0.0419, "volume": 72829.0, "quote_volume": 3048.66528, "trades": 13, "taker_buy_volume": 72829.0, "taker_buy_quote": 3048.66528}, {"ts": 1773553200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 3848.0, "quote_volume": 161.616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553260000, "open": 0.04198, "high": 0.04198, "low": 0.04195, "close": 0.04195, "volume": 7189.0, "quote_volume": 301.73407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553320000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553380000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553440000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553500000, "open": 0.04199, "high": 0.04216, "low": 0.04199, "close": 0.04215, "volume": 33452.0, "quote_volume": 1407.1973, "trades": 14, "taker_buy_volume": 26916.0, "taker_buy_quote": 1131.68732}, {"ts": 1773553560000, "open": 0.04213, "high": 0.04213, "low": 0.04201, "close": 0.04201, "volume": 14502.0, "quote_volume": 610.51161, "trades": 9, "taker_buy_volume": 167.0, "taker_buy_quote": 7.03571}, {"ts": 1773553620000, "open": 0.04213, "high": 0.04265, "low": 0.04213, "close": 0.04249, "volume": 464110.0, "quote_volume": 19719.52956, "trades": 274, "taker_buy_volume": 208295.0, "taker_buy_quote": 8852.89827}, {"ts": 1773553680000, "open": 0.04254, "high": 0.04269, "low": 0.04199, "close": 0.04206, "volume": 699170.0, "quote_volume": 29680.14806, "trades": 507, "taker_buy_volume": 274360.0, "taker_buy_quote": 11647.88454}, {"ts": 1773553740000, "open": 0.04216, "high": 0.04236, "low": 0.04204, "close": 0.04213, "volume": 696927.0, "quote_volume": 29386.78832, "trades": 633, "taker_buy_volume": 362307.0, "taker_buy_quote": 15291.70375}, {"ts": 1773553800000, "open": 0.04213, "high": 0.04217, "low": 0.04206, "close": 0.04209, "volume": 24934.0, "quote_volume": 1049.67845, "trades": 24, "taker_buy_volume": 5269.0, "taker_buy_quote": 222.01961}, {"ts": 1773553860000, "open": 0.04208, "high": 0.04208, "low": 0.04173, "close": 0.04178, "volume": 101647.0, "quote_volume": 4249.40517, "trades": 60, "taker_buy_volume": 15698.0, "taker_buy_quote": 655.62999}, {"ts": 1773553920000, "open": 0.04175, "high": 0.04175, "low": 0.04159, "close": 0.04169, "volume": 38153.0, "quote_volume": 1589.86122, "trades": 21, "taker_buy_volume": 5280.0, "taker_buy_quote": 220.15254}, {"ts": 1773553980000, "open": 0.04165, "high": 0.04165, "low": 0.04163, "close": 0.04165, "volume": 10931.0, "quote_volume": 455.18509, "trades": 8, "taker_buy_volume": 5828.0, "taker_buy_quote": 242.6967}, {"ts": 1773554040000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 30191.0, "quote_volume": 1260.6247, "trades": 10, "taker_buy_volume": 25392.0, "taker_buy_quote": 1060.12534}, {"ts": 1773554100000, "open": 0.04181, "high": 0.04186, "low": 0.04175, "close": 0.04175, "volume": 50852.0, "quote_volume": 2127.35577, "trades": 22, "taker_buy_volume": 31966.0, "taker_buy_quote": 1337.87683}, {"ts": 1773554160000, "open": 0.04182, "high": 0.04185, "low": 0.04182, "close": 0.04185, "volume": 2976.0, "quote_volume": 124.50906, "trades": 2, "taker_buy_volume": 2976.0, "taker_buy_quote": 124.50906}, {"ts": 1773554220000, "open": 0.04182, "high": 0.04184, "low": 0.04182, "close": 0.04184, "volume": 5193.0, "quote_volume": 217.22319, "trades": 3, "taker_buy_volume": 5193.0, "taker_buy_quote": 217.22319}, {"ts": 1773554280000, "open": 0.04182, "high": 0.04185, "low": 0.04182, "close": 0.04185, "volume": 1170.0, "quote_volume": 48.93492, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 7.7004}, {"ts": 1773554340000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 878.0, "quote_volume": 36.72674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554400000, "open": 0.04213, "high": 0.04227, "low": 0.04213, "close": 0.04223, "volume": 55014.0, "quote_volume": 2322.86773, "trades": 74, "taker_buy_volume": 12601.0, "taker_buy_quote": 532.23945}, {"ts": 1773554460000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 304.0, "quote_volume": 12.83792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554520000, "open": 0.04227, "high": 0.04234, "low": 0.04219, "close": 0.04233, "volume": 40449.0, "quote_volume": 1711.45418, "trades": 14, "taker_buy_volume": 32730.0, "taker_buy_quote": 1384.7971}, {"ts": 1773554580000, "open": 0.04229, "high": 0.04233, "low": 0.04225, "close": 0.04233, "volume": 54314.0, "quote_volume": 2296.5804, "trades": 16, "taker_buy_volume": 18340.0, "taker_buy_quote": 775.80138}, {"ts": 1773554640000, "open": 0.04226, "high": 0.04226, "low": 0.04212, "close": 0.04212, "volume": 74236.0, "quote_volume": 3131.9099, "trades": 24, "taker_buy_volume": 9641.0, "taker_buy_quote": 406.92529}, {"ts": 1773554700000, "open": 0.04207, "high": 0.04211, "low": 0.04206, "close": 0.04211, "volume": 8136.0, "quote_volume": 342.3263, "trades": 6, "taker_buy_volume": 2236.0, "taker_buy_quote": 94.15472}, {"ts": 1773554760000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 132.0, "quote_volume": 5.5638, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.5638}, {"ts": 1773554820000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2499.0, "quote_volume": 105.4578, "trades": 2, "taker_buy_volume": 2499.0, "taker_buy_quote": 105.4578}, {"ts": 1773554880000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 1704.0, "quote_volume": 71.68728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554940000, "open": 0.04204, "high": 0.04209, "low": 0.04204, "close": 0.04209, "volume": 4832.0, "quote_volume": 203.2729, "trades": 4, "taker_buy_volume": 2193.0, "taker_buy_quote": 92.28126}, {"ts": 1773555000000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 162.0, "quote_volume": 6.82668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555060000, "open": 0.04219, "high": 0.04226, "low": 0.04215, "close": 0.04224, "volume": 63958.0, "quote_volume": 2701.6283, "trades": 57, "taker_buy_volume": 37485.0, "taker_buy_quote": 1583.5683}, {"ts": 1773555120000, "open": 0.04223, "high": 0.04229, "low": 0.04222, "close": 0.04226, "volume": 17103.0, "quote_volume": 722.58017, "trades": 17, "taker_buy_volume": 4622.0, "taker_buy_quote": 195.3133}, {"ts": 1773555180000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 171.0, "quote_volume": 7.2333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555240000, "open": 0.04229, "high": 0.04234, "low": 0.04229, "close": 0.04234, "volume": 6770.0, "quote_volume": 286.36238, "trades": 4, "taker_buy_volume": 6770.0, "taker_buy_quote": 286.36238}, {"ts": 1773555300000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 726.0, "quote_volume": 30.68802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555420000, "open": 0.04226, "high": 0.04226, "low": 0.04223, "close": 0.04223, "volume": 3933.0, "quote_volume": 166.19226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555480000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 241.0, "quote_volume": 10.16779, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.16779}, {"ts": 1773555540000, "open": 0.0422, "high": 0.0422, "low": 0.04215, "close": 0.04215, "volume": 723.0, "quote_volume": 30.4926, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 15.3186}, {"ts": 1773555600000, "open": 0.0422, "high": 0.0422, "low": 0.04215, "close": 0.04215, "volume": 498.0, "quote_volume": 21.0019, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 9.4528}, {"ts": 1773555660000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555720000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555780000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555840000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555900000, "open": 0.04214, "high": 0.04221, "low": 0.04214, "close": 0.04214, "volume": 17960.0, "quote_volume": 757.25658, "trades": 10, "taker_buy_volume": 6325.0, "taker_buy_quote": 266.65856}, {"ts": 1773555960000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 1381.0, "quote_volume": 58.19534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556020000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556080000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556140000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 265.0, "quote_volume": 11.16975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556200000, "open": 0.04219, "high": 0.04224, "low": 0.04215, "close": 0.04222, "volume": 23975.0, "quote_volume": 1011.47395, "trades": 31, "taker_buy_volume": 6664.0, "taker_buy_quote": 281.2354}, {"ts": 1773556260000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556320000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556380000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556440000, "open": 0.04215, "high": 0.04222, "low": 0.04215, "close": 0.04222, "volume": 1390.0, "quote_volume": 58.63899, "trades": 3, "taker_buy_volume": 869.0, "taker_buy_quote": 36.67884}, {"ts": 1773556500000, "open": 0.04227, "high": 0.04237, "low": 0.04227, "close": 0.04237, "volume": 33547.0, "quote_volume": 1419.60209, "trades": 27, "taker_buy_volume": 31789.0, "taker_buy_quote": 1345.11563}, {"ts": 1773556560000, "open": 0.04236, "high": 0.0424, "low": 0.04231, "close": 0.04231, "volume": 15022.0, "quote_volume": 636.48709, "trades": 10, "taker_buy_volume": 5262.0, "taker_buy_quote": 223.09122}, {"ts": 1773556620000, "open": 0.0423, "high": 0.0423, "low": 0.04217, "close": 0.04217, "volume": 12548.0, "quote_volume": 530.31675, "trades": 13, "taker_buy_volume": 5499.0, "taker_buy_quote": 232.22615}, {"ts": 1773556680000, "open": 0.04212, "high": 0.04223, "low": 0.04212, "close": 0.04223, "volume": 7500.0, "quote_volume": 316.42744, "trades": 11, "taker_buy_volume": 7244.0, "taker_buy_quote": 305.64472}, {"ts": 1773556740000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 1378.0, "quote_volume": 58.30318, "trades": 1, "taker_buy_volume": 1378.0, "taker_buy_quote": 58.30318}, {"ts": 1773556800000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556860000, "open": 0.04232, "high": 0.04233, "low": 0.04228, "close": 0.04233, "volume": 3313.0, "quote_volume": 140.16154, "trades": 4, "taker_buy_volume": 1102.0, "taker_buy_quote": 46.64766}, {"ts": 1773556920000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556980000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557040000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557100000, "open": 0.04233, "high": 0.04233, "low": 0.04228, "close": 0.04228, "volume": 7700.0, "quote_volume": 325.67278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557160000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557220000, "open": 0.04235, "high": 0.04241, "low": 0.04235, "close": 0.04241, "volume": 17544.0, "quote_volume": 743.59452, "trades": 9, "taker_buy_volume": 17544.0, "taker_buy_quote": 743.59452}, {"ts": 1773557280000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557340000, "open": 0.04242, "high": 0.04267, "low": 0.04242, "close": 0.04266, "volume": 60562.0, "quote_volume": 2578.48373, "trades": 34, "taker_buy_volume": 55215.0, "taker_buy_quote": 2350.51719}, {"ts": 1773557400000, "open": 0.0427, "high": 0.04289, "low": 0.04258, "close": 0.04271, "volume": 229706.0, "quote_volume": 9815.62002, "trades": 172, "taker_buy_volume": 128342.0, "taker_buy_quote": 5485.23865}, {"ts": 1773557460000, "open": 0.04268, "high": 0.04291, "low": 0.04248, "close": 0.04274, "volume": 1179792.0, "quote_volume": 50366.74374, "trades": 920, "taker_buy_volume": 604887.0, "taker_buy_quote": 25841.31733}, {"ts": 1773557520000, "open": 0.04266, "high": 0.04291, "low": 0.04247, "close": 0.04255, "volume": 732097.0, "quote_volume": 31234.20208, "trades": 630, "taker_buy_volume": 343353.0, "taker_buy_quote": 14670.30917}, {"ts": 1773557580000, "open": 0.04254, "high": 0.0427, "low": 0.04241, "close": 0.04243, "volume": 151993.0, "quote_volume": 6463.79259, "trades": 139, "taker_buy_volume": 48997.0, "taker_buy_quote": 2085.82941}, {"ts": 1773557640000, "open": 0.04243, "high": 0.04277, "low": 0.04242, "close": 0.04242, "volume": 147900.0, "quote_volume": 6297.04554, "trades": 128, "taker_buy_volume": 47547.0, "taker_buy_quote": 2027.89428}, {"ts": 1773557700000, "open": 0.0424, "high": 0.0424, "low": 0.04214, "close": 0.04227, "volume": 97027.0, "quote_volume": 4096.01732, "trades": 60, "taker_buy_volume": 47855.0, "taker_buy_quote": 2018.98074}, {"ts": 1773557760000, "open": 0.04233, "high": 0.04251, "low": 0.04222, "close": 0.04223, "volume": 120027.0, "quote_volume": 5082.89349, "trades": 85, "taker_buy_volume": 48246.0, "taker_buy_quote": 2045.55337}, {"ts": 1773557820000, "open": 0.04221, "high": 0.04233, "low": 0.04218, "close": 0.04233, "volume": 20876.0, "quote_volume": 881.84259, "trades": 14, "taker_buy_volume": 11955.0, "taker_buy_quote": 504.97965}, {"ts": 1773557880000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 265.0, "quote_volume": 11.20685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.0423, "high": 0.0423, "low": 0.04218, "close": 0.04218, "volume": 23085.0, "quote_volume": 975.59595, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.04218, "high": 0.04218, "low": 0.04216, "close": 0.04216, "volume": 2790.0, "quote_volume": 117.67668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558060000, "open": 0.04218, "high": 0.04251, "low": 0.04218, "close": 0.04236, "volume": 49531.0, "quote_volume": 2097.90004, "trades": 22, "taker_buy_volume": 45172.0, "taker_buy_quote": 1913.20912}, {"ts": 1773558120000, "open": 0.04226, "high": 0.04226, "low": 0.04216, "close": 0.04218, "volume": 43085.0, "quote_volume": 1818.21719, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558180000, "open": 0.04217, "high": 0.04226, "low": 0.04208, "close": 0.04213, "volume": 57053.0, "quote_volume": 2404.75044, "trades": 27, "taker_buy_volume": 41866.0, "taker_buy_quote": 1764.85465}, {"ts": 1773558240000, "open": 0.04219, "high": 0.04231, "low": 0.04212, "close": 0.04228, "volume": 154632.0, "quote_volume": 6525.68933, "trades": 118, "taker_buy_volume": 67962.0, "taker_buy_quote": 2869.62295}, {"ts": 1773558300000, "open": 0.04222, "high": 0.04222, "low": 0.04217, "close": 0.04217, "volume": 13068.0, "quote_volume": 551.40652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558360000, "open": 0.04221, "high": 0.04223, "low": 0.04221, "close": 0.04223, "volume": 28026.0, "quote_volume": 1183.25687, "trades": 6, "taker_buy_volume": 28026.0, "taker_buy_quote": 1183.25687}, {"ts": 1773558420000, "open": 0.04218, "high": 0.04225, "low": 0.04217, "close": 0.04225, "volume": 6002.0, "quote_volume": 253.29717, "trades": 6, "taker_buy_volume": 4305.0, "taker_buy_quote": 181.73337}, {"ts": 1773558480000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558540000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 24783.0, "quote_volume": 1048.07307, "trades": 2, "taker_buy_volume": 24783.0, "taker_buy_quote": 1048.07307}, {"ts": 1773558600000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 248.0, "quote_volume": 10.50032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558660000, "open": 0.04238, "high": 0.04255, "low": 0.04238, "close": 0.04249, "volume": 34713.0, "quote_volume": 1472.27133, "trades": 16, "taker_buy_volume": 28863.0, "taker_buy_quote": 1223.82587}, {"ts": 1773558720000, "open": 0.0425, "high": 0.0425, "low": 0.04241, "close": 0.0425, "volume": 28121.0, "quote_volume": 1194.32528, "trades": 24, "taker_buy_volume": 6828.0, "taker_buy_quote": 290.14111}, {"ts": 1773558780000, "open": 0.04256, "high": 0.04256, "low": 0.04252, "close": 0.04253, "volume": 2431.0, "quote_volume": 103.38885, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 11.87424}, {"ts": 1773558840000, "open": 0.04251, "high": 0.04251, "low": 0.04245, "close": 0.04245, "volume": 4354.0, "quote_volume": 184.90469, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558900000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558960000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559020000, "open": 0.04245, "high": 0.04249, "low": 0.04245, "close": 0.04249, "volume": 1693.0, "quote_volume": 71.87725, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 9.98515}, {"ts": 1773559080000, "open": 0.04245, "high": 0.04245, "low": 0.04233, "close": 0.04233, "volume": 13375.0, "quote_volume": 567.29859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559140000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 1555.0, "quote_volume": 65.8387, "trades": 2, "taker_buy_volume": 1555.0, "taker_buy_quote": 65.8387}, {"ts": 1773559200000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559260000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559320000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 153.0, "quote_volume": 6.47649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559380000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559500000, "open": 0.04232, "high": 0.04232, "low": 0.04222, "close": 0.04222, "volume": 5551.0, "quote_volume": 234.70887, "trades": 12, "taker_buy_volume": 2262.0, "taker_buy_quote": 95.6449}, {"ts": 1773559560000, "open": 0.04223, "high": 0.04232, "low": 0.04223, "close": 0.04226, "volume": 4277.0, "quote_volume": 180.7284, "trades": 8, "taker_buy_volume": 4277.0, "taker_buy_quote": 180.7284}, {"ts": 1773559620000, "open": 0.04214, "high": 0.04215, "low": 0.0421, "close": 0.0421, "volume": 3315.0, "quote_volume": 139.6373, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559680000, "open": 0.0421, "high": 0.0421, "low": 0.04197, "close": 0.04197, "volume": 8885.0, "quote_volume": 373.65966, "trades": 13, "taker_buy_volume": 611.0, "taker_buy_quote": 25.69866}, {"ts": 1773559740000, "open": 0.04202, "high": 0.04202, "low": 0.04199, "close": 0.04199, "volume": 5291.0, "quote_volume": 222.26782, "trades": 6, "taker_buy_volume": 3516.0, "taker_buy_quote": 147.68958}, {"ts": 1773559800000, "open": 0.04198, "high": 0.04204, "low": 0.04198, "close": 0.04204, "volume": 11485.0, "quote_volume": 482.32958, "trades": 5, "taker_buy_volume": 11485.0, "taker_buy_quote": 482.32958}, {"ts": 1773559860000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559920000, "open": 0.04191, "high": 0.04196, "low": 0.04179, "close": 0.04179, "volume": 55511.0, "quote_volume": 2325.39723, "trades": 20, "taker_buy_volume": 1136.0, "taker_buy_quote": 47.56269}, {"ts": 1773559980000, "open": 0.04185, "high": 0.04186, "low": 0.04185, "close": 0.04186, "volume": 1890.0, "quote_volume": 79.09782, "trades": 3, "taker_buy_volume": 1890.0, "taker_buy_quote": 79.09782}, {"ts": 1773560040000, "open": 0.04188, "high": 0.0419, "low": 0.04188, "close": 0.04189, "volume": 7848.0, "quote_volume": 328.73646, "trades": 5, "taker_buy_volume": 7848.0, "taker_buy_quote": 328.73646}, {"ts": 1773560100000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560160000, "open": 0.04185, "high": 0.04188, "low": 0.0418, "close": 0.04183, "volume": 15177.0, "quote_volume": 634.99373, "trades": 14, "taker_buy_volume": 1665.0, "taker_buy_quote": 69.71685}, {"ts": 1773560220000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560280000, "open": 0.04181, "high": 0.04183, "low": 0.04181, "close": 0.04183, "volume": 4427.0, "quote_volume": 185.14838, "trades": 4, "taker_buy_volume": 4427.0, "taker_buy_quote": 185.14838}, {"ts": 1773560340000, "open": 0.04177, "high": 0.04178, "low": 0.0417, "close": 0.04174, "volume": 17528.0, "quote_volume": 731.78013, "trades": 15, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.37892}, {"ts": 1773560400000, "open": 0.04176, "high": 0.04177, "low": 0.04176, "close": 0.04177, "volume": 4579.0, "quote_volume": 191.24725, "trades": 3, "taker_buy_volume": 4579.0, "taker_buy_quote": 191.24725}, {"ts": 1773560460000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560520000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1758.0, "quote_volume": 73.4844, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.4844}, {"ts": 1773560640000, "open": 0.04176, "high": 0.04176, "low": 0.04175, "close": 0.04175, "volume": 5332.0, "quote_volume": 222.62797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 239.0, "quote_volume": 9.9902, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 9.9902}, {"ts": 1773560760000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560820000, "open": 0.04176, "high": 0.04176, "low": 0.04169, "close": 0.04175, "volume": 14341.0, "quote_volume": 598.35294, "trades": 12, "taker_buy_volume": 6270.0, "taker_buy_quote": 261.53928}, {"ts": 1773560880000, "open": 0.04178, "high": 0.04178, "low": 0.04169, "close": 0.04169, "volume": 11139.0, "quote_volume": 464.69828, "trades": 12, "taker_buy_volume": 5272.0, "taker_buy_quote": 219.93728}, {"ts": 1773560940000, "open": 0.0417, "high": 0.04172, "low": 0.0417, "close": 0.04172, "volume": 2989.0, "quote_volume": 124.68902, "trades": 3, "taker_buy_volume": 2361.0, "taker_buy_quote": 98.48886}, {"ts": 1773561000000, "open": 0.04175, "high": 0.04175, "low": 0.04171, "close": 0.04171, "volume": 12100.0, "quote_volume": 505.05991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561060000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561120000, "open": 0.04175, "high": 0.04175, "low": 0.04172, "close": 0.04172, "volume": 22176.0, "quote_volume": 925.60933, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561180000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 648.0, "quote_volume": 27.07344, "trades": 1, "taker_buy_volume": 648.0, "taker_buy_quote": 27.07344}, {"ts": 1773561240000, "open": 0.04185, "high": 0.04191, "low": 0.04185, "close": 0.04191, "volume": 10046.0, "quote_volume": 420.57065, "trades": 7, "taker_buy_volume": 8355.0, "taker_buy_quote": 349.77051}, {"ts": 1773561300000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 1758.0, "quote_volume": 73.67778, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.67778}, {"ts": 1773561360000, "open": 0.04192, "high": 0.04196, "low": 0.04189, "close": 0.04189, "volume": 6478.0, "quote_volume": 271.67122, "trades": 7, "taker_buy_volume": 6239.0, "taker_buy_quote": 261.65951}, {"ts": 1773561420000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 132.0, "quote_volume": 5.5374, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.5374}, {"ts": 1773561480000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 1828.0, "quote_volume": 76.57492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561540000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561600000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561660000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.04194, "high": 0.04194, "low": 0.04192, "close": 0.04192, "volume": 940.0, "quote_volume": 39.4136, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 18.4536}, {"ts": 1773561780000, "open": 0.04194, "high": 0.04195, "low": 0.04188, "close": 0.04188, "volume": 3325.0, "quote_volume": 139.40464, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.73052}, {"ts": 1773561840000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561900000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561960000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562020000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562080000, "open": 0.04192, "high": 0.04192, "low": 0.04178, "close": 0.04187, "volume": 58914.0, "quote_volume": 2464.10902, "trades": 36, "taker_buy_volume": 16183.0, "taker_buy_quote": 676.84346}, {"ts": 1773562140000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562200000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 187.0, "quote_volume": 7.82782, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.82782}, {"ts": 1773562260000, "open": 0.04179, "high": 0.04179, "low": 0.04171, "close": 0.04171, "volume": 27419.0, "quote_volume": 1144.8689, "trades": 16, "taker_buy_volume": 3648.0, "taker_buy_quote": 152.39454}, {"ts": 1773562320000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 160.0, "quote_volume": 6.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562380000, "open": 0.04182, "high": 0.04183, "low": 0.04182, "close": 0.04183, "volume": 1890.0, "quote_volume": 79.04112, "trades": 2, "taker_buy_volume": 1890.0, "taker_buy_quote": 79.04112}, {"ts": 1773562440000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 2394.0, "quote_volume": 100.02132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562500000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 162.0, "quote_volume": 6.7716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562620000, "open": 0.04182, "high": 0.04182, "low": 0.04171, "close": 0.04171, "volume": 19649.0, "quote_volume": 820.85579, "trades": 18, "taker_buy_volume": 4012.0, "taker_buy_quote": 167.54112}, {"ts": 1773562680000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 9547.0, "quote_volume": 397.53708, "trades": 3, "taker_buy_volume": 9547.0, "taker_buy_quote": 397.53708}, {"ts": 1773562740000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 0.04163, "high": 0.04163, "low": 0.04162, "close": 0.04162, "volume": 1094.0, "quote_volume": 45.5383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562860000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562920000, "open": 0.04161, "high": 0.04161, "low": 0.04158, "close": 0.04159, "volume": 17593.0, "quote_volume": 731.63321, "trades": 14, "taker_buy_volume": 769.0, "taker_buy_quote": 31.98271}, {"ts": 1773562980000, "open": 0.04157, "high": 0.04159, "low": 0.04146, "close": 0.04159, "volume": 56817.0, "quote_volume": 2359.11876, "trades": 25, "taker_buy_volume": 35817.0, "taker_buy_quote": 1487.4796}, {"ts": 1773563040000, "open": 0.04154, "high": 0.04158, "low": 0.04154, "close": 0.04158, "volume": 679.0, "quote_volume": 28.22186, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 16.8399}, {"ts": 1773563100000, "open": 0.04158, "high": 0.0416, "low": 0.04154, "close": 0.04155, "volume": 16309.0, "quote_volume": 678.16331, "trades": 17, "taker_buy_volume": 9371.0, "taker_buy_quote": 389.77506}, {"ts": 1773563160000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 338.0, "quote_volume": 14.04728, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 14.04728}, {"ts": 1773563220000, "open": 0.04151, "high": 0.04151, "low": 0.04136, "close": 0.04136, "volume": 39928.0, "quote_volume": 1653.66415, "trades": 23, "taker_buy_volume": 5274.0, "taker_buy_quote": 218.29086}, {"ts": 1773563280000, "open": 0.0414, "high": 0.04142, "low": 0.04139, "close": 0.04142, "volume": 2701.0, "quote_volume": 111.83432, "trades": 4, "taker_buy_volume": 2307.0, "taker_buy_quote": 95.52666}, {"ts": 1773563340000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563400000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563460000, "open": 0.04132, "high": 0.04136, "low": 0.0413, "close": 0.04135, "volume": 28870.0, "quote_volume": 1192.91782, "trades": 12, "taker_buy_volume": 8601.0, "taker_buy_quote": 355.55739}, {"ts": 1773563520000, "open": 0.04131, "high": 0.04135, "low": 0.04131, "close": 0.04135, "volume": 16348.0, "quote_volume": 675.96066, "trades": 3, "taker_buy_volume": 16348.0, "taker_buy_quote": 675.96066}, {"ts": 1773563580000, "open": 0.04143, "high": 0.04151, "low": 0.04143, "close": 0.04151, "volume": 41998.0, "quote_volume": 1741.4599, "trades": 12, "taker_buy_volume": 41998.0, "taker_buy_quote": 1741.4599}, {"ts": 1773563640000, "open": 0.04149, "high": 0.04149, "low": 0.04147, "close": 0.04149, "volume": 1586.0, "quote_volume": 65.7981, "trades": 4, "taker_buy_volume": 1334.0, "taker_buy_quote": 55.34766}, {"ts": 1773563700000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563760000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 121.0, "quote_volume": 5.02392, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 5.02392}, {"ts": 1773563820000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 6403.0, "quote_volume": 265.98062, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.02732}, {"ts": 1773563940000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.04156, "high": 0.04156, "low": 0.04152, "close": 0.04152, "volume": 8083.0, "quote_volume": 335.86443, "trades": 8, "taker_buy_volume": 88.0, "taker_buy_quote": 3.65376}, {"ts": 1773564060000, "open": 0.04155, "high": 0.04155, "low": 0.04154, "close": 0.04154, "volume": 19310.0, "quote_volume": 802.29325, "trades": 8, "taker_buy_volume": 3725.0, "taker_buy_quote": 154.7365}, {"ts": 1773564120000, "open": 0.04154, "high": 0.04154, "low": 0.04151, "close": 0.04154, "volume": 3618.0, "quote_volume": 150.2394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564180000, "open": 0.04153, "high": 0.04154, "low": 0.04153, "close": 0.04154, "volume": 4370.0, "quote_volume": 181.51222, "trades": 2, "taker_buy_volume": 4370.0, "taker_buy_quote": 181.51222}, {"ts": 1773564240000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564300000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564360000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 1758.0, "quote_volume": 73.00974, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.00974}, {"ts": 1773564420000, "open": 0.04156, "high": 0.04156, "low": 0.04153, "close": 0.04153, "volume": 5344.0, "quote_volume": 222.00614, "trades": 6, "taker_buy_volume": 3516.0, "taker_buy_quote": 146.05464}, {"ts": 1773564480000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 3866.0, "quote_volume": 160.6323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564540000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 11728.0, "quote_volume": 487.2984, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 73.0449}, {"ts": 1773564600000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564720000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564780000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564840000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564900000, "open": 0.04152, "high": 0.04152, "low": 0.04151, "close": 0.04151, "volume": 5359.0, "quote_volume": 222.48619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564960000, "open": 0.04151, "high": 0.04151, "low": 0.0415, "close": 0.0415, "volume": 7923.0, "quote_volume": 328.81004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565020000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565080000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565140000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565200000, "open": 0.04158, "high": 0.04159, "low": 0.04155, "close": 0.04155, "volume": 17199.0, "quote_volume": 715.23257, "trades": 7, "taker_buy_volume": 15516.0, "taker_buy_quote": 645.29286}, {"ts": 1773565260000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565320000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565380000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565440000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565500000, "open": 0.04168, "high": 0.0417, "low": 0.04168, "close": 0.0417, "volume": 1182.0, "quote_volume": 49.2725, "trades": 2, "taker_buy_volume": 1182.0, "taker_buy_quote": 49.2725}, {"ts": 1773565560000, "open": 0.04171, "high": 0.04176, "low": 0.0417, "close": 0.04176, "volume": 19886.0, "quote_volume": 829.49489, "trades": 24, "taker_buy_volume": 4035.0, "taker_buy_quote": 168.36634}, {"ts": 1773565620000, "open": 0.04177, "high": 0.0418, "low": 0.04177, "close": 0.0418, "volume": 2452.0, "quote_volume": 102.45654, "trades": 3, "taker_buy_volume": 2452.0, "taker_buy_quote": 102.45654}, {"ts": 1773565680000, "open": 0.04182, "high": 0.04188, "low": 0.04182, "close": 0.04188, "volume": 4247.0, "quote_volume": 177.74916, "trades": 10, "taker_buy_volume": 4247.0, "taker_buy_quote": 177.74916}, {"ts": 1773565740000, "open": 0.04192, "high": 0.04203, "low": 0.04192, "close": 0.04198, "volume": 16670.0, "quote_volume": 699.57947, "trades": 16, "taker_buy_volume": 13415.0, "taker_buy_quote": 562.94029}, {"ts": 1773565800000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 334.0, "quote_volume": 14.0113, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 14.0113}, {"ts": 1773565860000, "open": 0.04192, "high": 0.04192, "low": 0.04191, "close": 0.04191, "volume": 905.0, "quote_volume": 37.93622, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 5.78358}, {"ts": 1773565920000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 1825.0, "quote_volume": 76.44925, "trades": 3, "taker_buy_volume": 1226.0, "taker_buy_quote": 51.35714}, {"ts": 1773565980000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 158.0, "quote_volume": 6.6202, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 6.6202}, {"ts": 1773566040000, "open": 0.04186, "high": 0.04189, "low": 0.04186, "close": 0.04189, "volume": 9125.0, "quote_volume": 382.0242, "trades": 8, "taker_buy_volume": 9125.0, "taker_buy_quote": 382.0242}, {"ts": 1773566100000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 1700.0, "quote_volume": 71.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566160000, "open": 0.04184, "high": 0.04185, "low": 0.04184, "close": 0.04184, "volume": 17580.0, "quote_volume": 735.55134, "trades": 12, "taker_buy_volume": 17580.0, "taker_buy_quote": 735.55134}, {"ts": 1773566220000, "open": 0.04184, "high": 0.04185, "low": 0.04183, "close": 0.04185, "volume": 15761.0, "quote_volume": 659.43102, "trades": 12, "taker_buy_volume": 15761.0, "taker_buy_quote": 659.43102}, {"ts": 1773566280000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566340000, "open": 0.04185, "high": 0.04192, "low": 0.04185, "close": 0.04192, "volume": 13407.0, "quote_volume": 561.67682, "trades": 14, "taker_buy_volume": 13407.0, "taker_buy_quote": 561.67682}, {"ts": 1773566400000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 122.0, "quote_volume": 5.1118, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 5.1118}, {"ts": 1773566460000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566520000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566700000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566760000, "open": 0.04187, "high": 0.04187, "low": 0.04178, "close": 0.04178, "volume": 18741.0, "quote_volume": 783.32208, "trades": 10, "taker_buy_volume": 1215.0, "taker_buy_quote": 50.87205}, {"ts": 1773566820000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566880000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566940000, "open": 0.04188, "high": 0.04209, "low": 0.04188, "close": 0.04209, "volume": 155872.0, "quote_volume": 6546.39958, "trades": 71, "taker_buy_volume": 154114.0, "taker_buy_quote": 6472.56358}, {"ts": 1773567000000, "open": 0.04212, "high": 0.04217, "low": 0.04212, "close": 0.04214, "volume": 8858.0, "quote_volume": 373.19125, "trades": 5, "taker_buy_volume": 8592.0, "taker_buy_quote": 361.98068}, {"ts": 1773567060000, "open": 0.04216, "high": 0.04218, "low": 0.04216, "close": 0.04218, "volume": 4461.0, "quote_volume": 188.11722, "trades": 7, "taker_buy_volume": 4461.0, "taker_buy_quote": 188.11722}, {"ts": 1773567120000, "open": 0.04218, "high": 0.0422, "low": 0.04218, "close": 0.0422, "volume": 1298.0, "quote_volume": 54.77294, "trades": 3, "taker_buy_volume": 1165.0, "taker_buy_quote": 49.163}, {"ts": 1773567180000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 358.0, "quote_volume": 15.0718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567300000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567360000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567420000, "open": 0.04213, "high": 0.04213, "low": 0.04197, "close": 0.04197, "volume": 48733.0, "quote_volume": 2049.74349, "trades": 34, "taker_buy_volume": 8207.0, "taker_buy_quote": 345.42854}, {"ts": 1773567480000, "open": 0.04205, "high": 0.04205, "low": 0.04204, "close": 0.04204, "volume": 2140.0, "quote_volume": 89.98318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567540000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567600000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 487.0, "quote_volume": 20.45887, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 20.45887}, {"ts": 1773567660000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567720000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 1705.0, "quote_volume": 71.62705, "trades": 1, "taker_buy_volume": 1705.0, "taker_buy_quote": 71.62705}, {"ts": 1773567780000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 2296.0, "quote_volume": 96.45496, "trades": 2, "taker_buy_volume": 2296.0, "taker_buy_quote": 96.45496}, {"ts": 1773567840000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567900000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567960000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568020000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 206.0, "quote_volume": 8.64376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568080000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568140000, "open": 0.04198, "high": 0.0421, "low": 0.04198, "close": 0.042, "volume": 25441.0, "quote_volume": 1069.65669, "trades": 18, "taker_buy_volume": 25441.0, "taker_buy_quote": 1069.65669}, {"ts": 1773568200000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568260000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 2446.0, "quote_volume": 102.78092, "trades": 2, "taker_buy_volume": 2446.0, "taker_buy_quote": 102.78092}, {"ts": 1773568320000, "open": 0.04202, "high": 0.04203, "low": 0.04202, "close": 0.04203, "volume": 4796.0, "quote_volume": 201.55562, "trades": 6, "taker_buy_volume": 2026.0, "taker_buy_quote": 85.13252}, {"ts": 1773568380000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568440000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568500000, "open": 0.04206, "high": 0.04209, "low": 0.04203, "close": 0.04205, "volume": 8786.0, "quote_volume": 369.51243, "trades": 9, "taker_buy_volume": 3512.0, "taker_buy_quote": 147.72315}, {"ts": 1773568560000, "open": 0.04202, "high": 0.04206, "low": 0.04202, "close": 0.04206, "volume": 10668.0, "quote_volume": 448.60826, "trades": 7, "taker_buy_volume": 8912.0, "taker_buy_quote": 374.82114}, {"ts": 1773568620000, "open": 0.04206, "high": 0.04209, "low": 0.04206, "close": 0.04209, "volume": 17188.0, "quote_volume": 723.09132, "trades": 18, "taker_buy_volume": 16284.0, "taker_buy_quote": 685.06692}, {"ts": 1773568680000, "open": 0.0421, "high": 0.04213, "low": 0.0421, "close": 0.04213, "volume": 7596.0, "quote_volume": 319.94823, "trades": 6, "taker_buy_volume": 7596.0, "taker_buy_quote": 319.94823}, {"ts": 1773568740000, "open": 0.04213, "high": 0.04213, "low": 0.04212, "close": 0.04212, "volume": 33735.0, "quote_volume": 1420.98073, "trades": 27, "taker_buy_volume": 32849.0, "taker_buy_quote": 1383.65355}, {"ts": 1773568800000, "open": 0.04211, "high": 0.04212, "low": 0.04211, "close": 0.04212, "volume": 16181.0, "quote_volume": 681.44821, "trades": 18, "taker_buy_volume": 11931.0, "taker_buy_quote": 502.46072}, {"ts": 1773568860000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 3562.0, "quote_volume": 149.99582, "trades": 3, "taker_buy_volume": 2437.0, "taker_buy_quote": 102.62207}, {"ts": 1773568920000, "open": 0.04205, "high": 0.04205, "low": 0.04197, "close": 0.04197, "volume": 55722.0, "quote_volume": 2340.87161, "trades": 21, "taker_buy_volume": 4985.0, "taker_buy_quote": 209.52362}, {"ts": 1773568980000, "open": 0.04197, "high": 0.04203, "low": 0.04197, "close": 0.04203, "volume": 11653.0, "quote_volume": 489.42005, "trades": 8, "taker_buy_volume": 10721.0, "taker_buy_quote": 450.30401}, {"ts": 1773569040000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569100000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569160000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569220000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569280000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569340000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569400000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569460000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569520000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 228.0, "quote_volume": 9.576, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.576}, {"ts": 1773569640000, "open": 0.04197, "high": 0.04197, "low": 0.04183, "close": 0.04191, "volume": 100781.0, "quote_volume": 4223.49714, "trades": 27, "taker_buy_volume": 1701.0, "taker_buy_quote": 71.28891}, {"ts": 1773569700000, "open": 0.0419, "high": 0.0419, "low": 0.04187, "close": 0.04187, "volume": 6403.0, "quote_volume": 268.1552, "trades": 4, "taker_buy_volume": 2592.0, "taker_buy_quote": 108.52704}, {"ts": 1773569760000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569820000, "open": 0.04191, "high": 0.04216, "low": 0.04191, "close": 0.04212, "volume": 49663.0, "quote_volume": 2086.16111, "trades": 33, "taker_buy_volume": 49663.0, "taker_buy_quote": 2086.16111}, {"ts": 1773569880000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569940000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570000000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 255.0, "quote_volume": 10.73805, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 10.73805}, {"ts": 1773570060000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570120000, "open": 0.04213, "high": 0.04243, "low": 0.04213, "close": 0.04238, "volume": 94666.0, "quote_volume": 4003.75304, "trades": 53, "taker_buy_volume": 81698.0, "taker_buy_quote": 3455.00611}, {"ts": 1773570180000, "open": 0.0424, "high": 0.0424, "low": 0.04236, "close": 0.04236, "volume": 3529.0, "quote_volume": 149.59283, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570240000, "open": 0.04242, "high": 0.0425, "low": 0.04235, "close": 0.04237, "volume": 105022.0, "quote_volume": 4457.80685, "trades": 42, "taker_buy_volume": 21885.0, "taker_buy_quote": 928.77641}, {"ts": 1773570300000, "open": 0.04232, "high": 0.04232, "low": 0.04227, "close": 0.04227, "volume": 7497.0, "quote_volume": 317.11723, "trades": 7, "taker_buy_volume": 242.0, "taker_buy_quote": 10.24144}, {"ts": 1773570360000, "open": 0.04229, "high": 0.0423, "low": 0.04229, "close": 0.0423, "volume": 1958.0, "quote_volume": 82.80727, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 14.5935}, {"ts": 1773570420000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570480000, "open": 0.04224, "high": 0.04224, "low": 0.04216, "close": 0.04216, "volume": 7500.0, "quote_volume": 316.45434, "trades": 6, "taker_buy_volume": 1758.0, "taker_buy_quote": 74.25792}, {"ts": 1773570540000, "open": 0.04225, "high": 0.04225, "low": 0.04217, "close": 0.04217, "volume": 12000.0, "quote_volume": 506.27696, "trades": 8, "taker_buy_volume": 1758.0, "taker_buy_quote": 74.2755}, {"ts": 1773570600000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570660000, "open": 0.04226, "high": 0.04254, "low": 0.04226, "close": 0.04251, "volume": 183815.0, "quote_volume": 7799.40423, "trades": 166, "taker_buy_volume": 117312.0, "taker_buy_quote": 4978.16058}, {"ts": 1773570720000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 487.0, "quote_volume": 20.68289, "trades": 1, "taker_buy_volume": 487.0, "taker_buy_quote": 20.68289}, {"ts": 1773570780000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570840000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570900000, "open": 0.04245, "high": 0.04263, "low": 0.04245, "close": 0.04263, "volume": 52561.0, "quote_volume": 2238.32284, "trades": 23, "taker_buy_volume": 28675.0, "taker_buy_quote": 1220.88044}, {"ts": 1773570960000, "open": 0.04258, "high": 0.04261, "low": 0.04254, "close": 0.04261, "volume": 5709.0, "quote_volume": 243.11116, "trades": 6, "taker_buy_volume": 4428.0, "taker_buy_quote": 188.6061}, {"ts": 1773571020000, "open": 0.04268, "high": 0.04289, "low": 0.04268, "close": 0.0428, "volume": 50918.0, "quote_volume": 2178.85952, "trades": 27, "taker_buy_volume": 20087.0, "taker_buy_quote": 859.40726}, {"ts": 1773571080000, "open": 0.04283, "high": 0.04285, "low": 0.0428, "close": 0.04284, "volume": 15048.0, "quote_volume": 644.64316, "trades": 7, "taker_buy_volume": 13794.0, "taker_buy_quote": 590.951}, {"ts": 1773571140000, "open": 0.04291, "high": 0.04307, "low": 0.04291, "close": 0.04296, "volume": 79527.0, "quote_volume": 3418.59107, "trades": 20, "taker_buy_volume": 74443.0, "taker_buy_quote": 3199.94699}, {"ts": 1773571200000, "open": 0.04293, "high": 0.04316, "low": 0.04285, "close": 0.04308, "volume": 154020.0, "quote_volume": 6629.91348, "trades": 61, "taker_buy_volume": 47896.0, "taker_buy_quote": 2061.5996}, {"ts": 1773571260000, "open": 0.04311, "high": 0.04349, "low": 0.0431, "close": 0.04331, "volume": 275599.0, "quote_volume": 11918.76644, "trades": 82, "taker_buy_volume": 244155.0, "taker_buy_quote": 10560.61758}, {"ts": 1773571320000, "open": 0.04324, "high": 0.04339, "low": 0.04313, "close": 0.0433, "volume": 76797.0, "quote_volume": 3320.78885, "trades": 51, "taker_buy_volume": 35818.0, "taker_buy_quote": 1548.6199}, {"ts": 1773571380000, "open": 0.04329, "high": 0.04353, "low": 0.04324, "close": 0.04335, "volume": 179736.0, "quote_volume": 7792.07278, "trades": 79, "taker_buy_volume": 48344.0, "taker_buy_quote": 2098.22635}, {"ts": 1773571440000, "open": 0.04335, "high": 0.04339, "low": 0.04322, "close": 0.04334, "volume": 168119.0, "quote_volume": 7283.61815, "trades": 30, "taker_buy_volume": 28549.0, "taker_buy_quote": 1237.54202}, {"ts": 1773571500000, "open": 0.04325, "high": 0.04325, "low": 0.04289, "close": 0.043, "volume": 120329.0, "quote_volume": 5178.23447, "trades": 72, "taker_buy_volume": 25771.0, "taker_buy_quote": 1107.77616}, {"ts": 1773571560000, "open": 0.043, "high": 0.04313, "low": 0.043, "close": 0.04312, "volume": 61806.0, "quote_volume": 2659.38059, "trades": 33, "taker_buy_volume": 27449.0, "taker_buy_quote": 1180.86406}, {"ts": 1773571620000, "open": 0.04311, "high": 0.04311, "low": 0.04296, "close": 0.04302, "volume": 30116.0, "quote_volume": 1295.65943, "trades": 17, "taker_buy_volume": 17725.0, "taker_buy_quote": 762.5398}, {"ts": 1773571680000, "open": 0.04302, "high": 0.04307, "low": 0.04267, "close": 0.04279, "volume": 388305.0, "quote_volume": 16617.91925, "trades": 125, "taker_buy_volume": 226762.0, "taker_buy_quote": 9697.17295}, {"ts": 1773571740000, "open": 0.04282, "high": 0.04284, "low": 0.04275, "close": 0.04284, "volume": 33151.0, "quote_volume": 1417.75687, "trades": 20, "taker_buy_volume": 13787.0, "taker_buy_quote": 589.576}, {"ts": 1773571800000, "open": 0.04289, "high": 0.04315, "low": 0.04282, "close": 0.0429, "volume": 671876.0, "quote_volume": 28909.15114, "trades": 162, "taker_buy_volume": 225913.0, "taker_buy_quote": 9713.96013}, {"ts": 1773571860000, "open": 0.04289, "high": 0.04294, "low": 0.04289, "close": 0.04294, "volume": 4525.0, "quote_volume": 194.18465, "trades": 7, "taker_buy_volume": 2148.0, "taker_buy_quote": 92.23512}, {"ts": 1773571920000, "open": 0.04295, "high": 0.04308, "low": 0.04291, "close": 0.04305, "volume": 25212.0, "quote_volume": 1084.70034, "trades": 17, "taker_buy_volume": 24515.0, "taker_buy_quote": 1054.78949}, {"ts": 1773571980000, "open": 0.04305, "high": 0.04315, "low": 0.04305, "close": 0.04313, "volume": 17014.0, "quote_volume": 733.59503, "trades": 22, "taker_buy_volume": 3835.0, "taker_buy_quote": 165.38003}, {"ts": 1773572040000, "open": 0.04311, "high": 0.04314, "low": 0.04302, "close": 0.04304, "volume": 36453.0, "quote_volume": 1570.15584, "trades": 21, "taker_buy_volume": 6295.0, "taker_buy_quote": 271.06378}, {"ts": 1773572100000, "open": 0.04302, "high": 0.04308, "low": 0.04302, "close": 0.04308, "volume": 5368.0, "quote_volume": 231.11022, "trades": 4, "taker_buy_volume": 5368.0, "taker_buy_quote": 231.11022}, {"ts": 1773572160000, "open": 0.04304, "high": 0.04306, "low": 0.04301, "close": 0.04301, "volume": 4003.0, "quote_volume": 172.31472, "trades": 4, "taker_buy_volume": 1153.0, "taker_buy_quote": 49.62512}, {"ts": 1773572220000, "open": 0.04307, "high": 0.04314, "low": 0.04307, "close": 0.04314, "volume": 949.0, "quote_volume": 40.89114, "trades": 2, "taker_buy_volume": 949.0, "taker_buy_quote": 40.89114}, {"ts": 1773572280000, "open": 0.04309, "high": 0.04326, "low": 0.04301, "close": 0.04326, "volume": 113366.0, "quote_volume": 4887.3362, "trades": 111, "taker_buy_volume": 23756.0, "taker_buy_quote": 1025.2224}, {"ts": 1773572340000, "open": 0.04326, "high": 0.04326, "low": 0.0432, "close": 0.0432, "volume": 3124.0, "quote_volume": 135.13032, "trades": 3, "taker_buy_volume": 2892.0, "taker_buy_quote": 125.10792}, {"ts": 1773572400000, "open": 0.0432, "high": 0.04328, "low": 0.04315, "close": 0.04328, "volume": 67388.0, "quote_volume": 2910.22926, "trades": 27, "taker_buy_volume": 18943.0, "taker_buy_quote": 818.50586}, {"ts": 1773572460000, "open": 0.04318, "high": 0.04324, "low": 0.04318, "close": 0.04324, "volume": 2361.0, "quote_volume": 102.06942, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 14.55166}, {"ts": 1773572520000, "open": 0.04323, "high": 0.04326, "low": 0.04318, "close": 0.04318, "volume": 19736.0, "quote_volume": 853.04509, "trades": 11, "taker_buy_volume": 4387.0, "taker_buy_quote": 189.70737}, {"ts": 1773572580000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 131.0, "quote_volume": 5.65789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572640000, "open": 0.04313, "high": 0.04313, "low": 0.04303, "close": 0.04304, "volume": 80790.0, "quote_volume": 3478.97704, "trades": 38, "taker_buy_volume": 16879.0, "taker_buy_quote": 727.0198}, {"ts": 1773572700000, "open": 0.04301, "high": 0.04301, "low": 0.04289, "close": 0.04289, "volume": 4532.0, "quote_volume": 194.4229, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 9.97832}, {"ts": 1773572760000, "open": 0.04284, "high": 0.04287, "low": 0.04272, "close": 0.04286, "volume": 95910.0, "quote_volume": 4103.91302, "trades": 35, "taker_buy_volume": 26552.0, "taker_buy_quote": 1136.23057}, {"ts": 1773572820000, "open": 0.04285, "high": 0.04292, "low": 0.04273, "close": 0.04287, "volume": 87836.0, "quote_volume": 3764.08011, "trades": 29, "taker_buy_volume": 62797.0, "taker_buy_quote": 2693.3226}, {"ts": 1773572880000, "open": 0.04286, "high": 0.04292, "low": 0.04286, "close": 0.04292, "volume": 1014.0, "quote_volume": 43.51098, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 36.43908}, {"ts": 1773572940000, "open": 0.043, "high": 0.04304, "low": 0.043, "close": 0.04304, "volume": 3757.0, "quote_volume": 161.6502, "trades": 3, "taker_buy_volume": 3757.0, "taker_buy_quote": 161.6502}, {"ts": 1773573000000, "open": 0.04288, "high": 0.04288, "low": 0.04283, "close": 0.04283, "volume": 1660.0, "quote_volume": 71.16596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573060000, "open": 0.04285, "high": 0.04324, "low": 0.04285, "close": 0.0432, "volume": 113731.0, "quote_volume": 4897.63135, "trades": 82, "taker_buy_volume": 78098.0, "taker_buy_quote": 3362.11516}, {"ts": 1773573120000, "open": 0.04324, "high": 0.04328, "low": 0.04312, "close": 0.04312, "volume": 21067.0, "quote_volume": 910.35116, "trades": 20, "taker_buy_volume": 4818.0, "taker_buy_quote": 208.36174}, {"ts": 1773573180000, "open": 0.04327, "high": 0.04327, "low": 0.04311, "close": 0.0432, "volume": 33353.0, "quote_volume": 1438.92228, "trades": 15, "taker_buy_volume": 23815.0, "taker_buy_quote": 1027.23272}, {"ts": 1773573240000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 369.0, "quote_volume": 15.91497, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 15.91497}, {"ts": 1773573300000, "open": 0.04313, "high": 0.04333, "low": 0.04313, "close": 0.04331, "volume": 105398.0, "quote_volume": 4558.67639, "trades": 45, "taker_buy_volume": 96652.0, "taker_buy_quote": 4180.54123}, {"ts": 1773573360000, "open": 0.04328, "high": 0.04358, "low": 0.04326, "close": 0.04357, "volume": 80925.0, "quote_volume": 3521.58275, "trades": 33, "taker_buy_volume": 75263.0, "taker_buy_quote": 3276.38524}, {"ts": 1773573420000, "open": 0.04354, "high": 0.04359, "low": 0.04342, "close": 0.04342, "volume": 45219.0, "quote_volume": 1968.65809, "trades": 27, "taker_buy_volume": 33827.0, "taker_buy_quote": 1472.93264}, {"ts": 1773573480000, "open": 0.04348, "high": 0.04348, "low": 0.04343, "close": 0.04343, "volume": 3230.0, "quote_volume": 140.30364, "trades": 5, "taker_buy_volume": 3101.0, "taker_buy_quote": 134.69472}, {"ts": 1773573540000, "open": 0.04345, "high": 0.04352, "low": 0.04345, "close": 0.04352, "volume": 7022.0, "quote_volume": 305.34464, "trades": 6, "taker_buy_volume": 4677.0, "taker_buy_quote": 203.45439}, {"ts": 1773573600000, "open": 0.04357, "high": 0.04361, "low": 0.04353, "close": 0.04353, "volume": 6511.0, "quote_volume": 283.649, "trades": 8, "taker_buy_volume": 387.0, "taker_buy_quote": 16.86159}, {"ts": 1773573660000, "open": 0.04362, "high": 0.04369, "low": 0.04342, "close": 0.04357, "volume": 130792.0, "quote_volume": 5698.39805, "trades": 57, "taker_buy_volume": 56557.0, "taker_buy_quote": 2468.29162}, {"ts": 1773573720000, "open": 0.04351, "high": 0.04376, "low": 0.04344, "close": 0.04363, "volume": 123488.0, "quote_volume": 5390.57111, "trades": 74, "taker_buy_volume": 86370.0, "taker_buy_quote": 3774.12803}, {"ts": 1773573780000, "open": 0.04364, "high": 0.04376, "low": 0.04364, "close": 0.04372, "volume": 45761.0, "quote_volume": 2001.61542, "trades": 22, "taker_buy_volume": 45761.0, "taker_buy_quote": 2001.61542}, {"ts": 1773573840000, "open": 0.04372, "high": 0.04373, "low": 0.04354, "close": 0.0437, "volume": 72282.0, "quote_volume": 3152.03856, "trades": 57, "taker_buy_volume": 33742.0, "taker_buy_quote": 1471.36092}, {"ts": 1773573900000, "open": 0.04376, "high": 0.0439, "low": 0.04371, "close": 0.04389, "volume": 207314.0, "quote_volume": 9080.7835, "trades": 60, "taker_buy_volume": 86682.0, "taker_buy_quote": 3798.04508}, {"ts": 1773573960000, "open": 0.04385, "high": 0.04396, "low": 0.04381, "close": 0.04395, "volume": 143863.0, "quote_volume": 6317.17188, "trades": 48, "taker_buy_volume": 140576.0, "taker_buy_quote": 6173.05173}, {"ts": 1773574020000, "open": 0.04378, "high": 0.04394, "low": 0.04368, "close": 0.04387, "volume": 213250.0, "quote_volume": 9334.52822, "trades": 115, "taker_buy_volume": 109813.0, "taker_buy_quote": 4808.62752}, {"ts": 1773574080000, "open": 0.04388, "high": 0.04396, "low": 0.04367, "close": 0.04382, "volume": 464429.0, "quote_volume": 20375.86933, "trades": 125, "taker_buy_volume": 113557.0, "taker_buy_quote": 4983.04443}, {"ts": 1773574140000, "open": 0.04391, "high": 0.04442, "low": 0.04376, "close": 0.04412, "volume": 350415.0, "quote_volume": 15432.79255, "trades": 210, "taker_buy_volume": 247098.0, "taker_buy_quote": 10889.63936}, {"ts": 1773574200000, "open": 0.04405, "high": 0.04458, "low": 0.04387, "close": 0.04401, "volume": 1543102.0, "quote_volume": 68248.56496, "trades": 694, "taker_buy_volume": 900314.0, "taker_buy_quote": 39875.82247}, {"ts": 1773574260000, "open": 0.04403, "high": 0.04418, "low": 0.04374, "close": 0.04404, "volume": 526256.0, "quote_volume": 23123.59439, "trades": 211, "taker_buy_volume": 360076.0, "taker_buy_quote": 15830.08405}, {"ts": 1773574320000, "open": 0.04401, "high": 0.04443, "low": 0.04389, "close": 0.04443, "volume": 101789.0, "quote_volume": 4502.09666, "trades": 81, "taker_buy_volume": 73409.0, "taker_buy_quote": 3246.64721}, {"ts": 1773574380000, "open": 0.0445, "high": 0.04502, "low": 0.04424, "close": 0.0443, "volume": 1747039.0, "quote_volume": 77895.72195, "trades": 928, "taker_buy_volume": 856121.0, "taker_buy_quote": 38231.80074}, {"ts": 1773574440000, "open": 0.04433, "high": 0.04495, "low": 0.04424, "close": 0.04458, "volume": 619774.0, "quote_volume": 27604.39078, "trades": 511, "taker_buy_volume": 338050.0, "taker_buy_quote": 15073.87915}, {"ts": 1773574500000, "open": 0.04458, "high": 0.04469, "low": 0.0441, "close": 0.04422, "volume": 236679.0, "quote_volume": 10491.95953, "trades": 115, "taker_buy_volume": 100929.0, "taker_buy_quote": 4478.29265}, {"ts": 1773574560000, "open": 0.0442, "high": 0.04457, "low": 0.04412, "close": 0.04429, "volume": 139129.0, "quote_volume": 6169.94939, "trades": 93, "taker_buy_volume": 67165.0, "taker_buy_quote": 2980.67508}, {"ts": 1773574620000, "open": 0.04441, "high": 0.04453, "low": 0.04426, "close": 0.0444, "volume": 178520.0, "quote_volume": 7929.02633, "trades": 109, "taker_buy_volume": 112237.0, "taker_buy_quote": 4988.33233}, {"ts": 1773574680000, "open": 0.0444, "high": 0.04479, "low": 0.04405, "close": 0.0441, "volume": 416336.0, "quote_volume": 18450.3907, "trades": 306, "taker_buy_volume": 234665.0, "taker_buy_quote": 10412.45633}, {"ts": 1773574740000, "open": 0.04408, "high": 0.04442, "low": 0.04384, "close": 0.04426, "volume": 211842.0, "quote_volume": 9332.88544, "trades": 185, "taker_buy_volume": 97089.0, "taker_buy_quote": 4283.81943}, {"ts": 1773574800000, "open": 0.04417, "high": 0.04425, "low": 0.04399, "close": 0.04403, "volume": 58034.0, "quote_volume": 2557.18848, "trades": 52, "taker_buy_volume": 2095.0, "taker_buy_quote": 92.42899}, {"ts": 1773574860000, "open": 0.04413, "high": 0.04452, "low": 0.04408, "close": 0.04438, "volume": 73899.0, "quote_volume": 3281.10001, "trades": 67, "taker_buy_volume": 43008.0, "taker_buy_quote": 1911.68526}, {"ts": 1773574920000, "open": 0.04438, "high": 0.0447, "low": 0.0443, "close": 0.04447, "volume": 305031.0, "quote_volume": 13565.97419, "trades": 271, "taker_buy_volume": 193787.0, "taker_buy_quote": 8621.21674}, {"ts": 1773574980000, "open": 0.04438, "high": 0.04454, "low": 0.04432, "close": 0.04437, "volume": 79071.0, "quote_volume": 3515.68027, "trades": 80, "taker_buy_volume": 40908.0, "taker_buy_quote": 1819.24535}, {"ts": 1773575040000, "open": 0.04442, "high": 0.04442, "low": 0.04387, "close": 0.044, "volume": 284788.0, "quote_volume": 12555.1699, "trades": 246, "taker_buy_volume": 93181.0, "taker_buy_quote": 4112.69368}, {"ts": 1773575100000, "open": 0.04395, "high": 0.04395, "low": 0.0434, "close": 0.04364, "volume": 599031.0, "quote_volume": 26200.84659, "trades": 201, "taker_buy_volume": 137389.0, "taker_buy_quote": 6007.32561}, {"ts": 1773575160000, "open": 0.04364, "high": 0.04382, "low": 0.04337, "close": 0.04338, "volume": 201552.0, "quote_volume": 8784.17596, "trades": 158, "taker_buy_volume": 67122.0, "taker_buy_quote": 2933.91955}, {"ts": 1773575220000, "open": 0.04338, "high": 0.04345, "low": 0.04262, "close": 0.04304, "volume": 608394.0, "quote_volume": 26196.00138, "trades": 362, "taker_buy_volume": 125689.0, "taker_buy_quote": 5420.72179}, {"ts": 1773575280000, "open": 0.04306, "high": 0.0432, "low": 0.04271, "close": 0.04272, "volume": 335561.0, "quote_volume": 14416.29435, "trades": 178, "taker_buy_volume": 178032.0, "taker_buy_quote": 7663.23509}, {"ts": 1773575340000, "open": 0.0429, "high": 0.04313, "low": 0.0429, "close": 0.04313, "volume": 107713.0, "quote_volume": 4634.97166, "trades": 52, "taker_buy_volume": 101194.0, "taker_buy_quote": 4354.34134}, {"ts": 1773575400000, "open": 0.04304, "high": 0.04326, "low": 0.04291, "close": 0.04305, "volume": 172779.0, "quote_volume": 7447.40433, "trades": 81, "taker_buy_volume": 138018.0, "taker_buy_quote": 5951.96491}, {"ts": 1773575460000, "open": 0.04304, "high": 0.04304, "low": 0.04286, "close": 0.04286, "volume": 9097.0, "quote_volume": 391.2155, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575520000, "open": 0.04279, "high": 0.04294, "low": 0.04256, "close": 0.04272, "volume": 374147.0, "quote_volume": 15983.74539, "trades": 177, "taker_buy_volume": 236703.0, "taker_buy_quote": 10119.50998}, {"ts": 1773575580000, "open": 0.04277, "high": 0.04287, "low": 0.04277, "close": 0.04281, "volume": 33012.0, "quote_volume": 1414.39416, "trades": 14, "taker_buy_volume": 28571.0, "taker_buy_quote": 1224.21072}, {"ts": 1773575640000, "open": 0.04277, "high": 0.04288, "low": 0.04267, "close": 0.04268, "volume": 104105.0, "quote_volume": 4452.3003, "trades": 64, "taker_buy_volume": 64504.0, "taker_buy_quote": 2760.38729}, {"ts": 1773575700000, "open": 0.04267, "high": 0.04273, "low": 0.04263, "close": 0.04271, "volume": 18521.0, "quote_volume": 790.02896, "trades": 17, "taker_buy_volume": 5175.0, "taker_buy_quote": 220.95716}, {"ts": 1773575760000, "open": 0.04264, "high": 0.04276, "low": 0.04251, "close": 0.04272, "volume": 121475.0, "quote_volume": 5184.88964, "trades": 49, "taker_buy_volume": 99578.0, "taker_buy_quote": 4252.82207}, {"ts": 1773575820000, "open": 0.04264, "high": 0.04273, "low": 0.04252, "close": 0.04266, "volume": 129826.0, "quote_volume": 5534.14288, "trades": 65, "taker_buy_volume": 83962.0, "taker_buy_quote": 3580.57713}, {"ts": 1773575880000, "open": 0.04256, "high": 0.04262, "low": 0.04244, "close": 0.04259, "volume": 132271.0, "quote_volume": 5623.64025, "trades": 62, "taker_buy_volume": 48471.0, "taker_buy_quote": 2063.61072}, {"ts": 1773575940000, "open": 0.0426, "high": 0.04265, "low": 0.0426, "close": 0.04261, "volume": 11620.0, "quote_volume": 495.28992, "trades": 12, "taker_buy_volume": 11620.0, "taker_buy_quote": 495.28992}, {"ts": 1773576000000, "open": 0.04252, "high": 0.04264, "low": 0.0425, "close": 0.04262, "volume": 52691.0, "quote_volume": 2242.0319, "trades": 27, "taker_buy_volume": 7930.0, "taker_buy_quote": 337.90888}, {"ts": 1773576060000, "open": 0.04258, "high": 0.04264, "low": 0.04258, "close": 0.04264, "volume": 25309.0, "quote_volume": 1078.74606, "trades": 10, "taker_buy_volume": 25309.0, "taker_buy_quote": 1078.74606}, {"ts": 1773576120000, "open": 0.04256, "high": 0.04256, "low": 0.04243, "close": 0.04252, "volume": 43525.0, "quote_volume": 1848.58832, "trades": 29, "taker_buy_volume": 15101.0, "taker_buy_quote": 642.02903}, {"ts": 1773576180000, "open": 0.04242, "high": 0.04242, "low": 0.04227, "close": 0.04239, "volume": 57204.0, "quote_volume": 2422.32864, "trades": 46, "taker_buy_volume": 32219.0, "taker_buy_quote": 1365.01957}, {"ts": 1773576240000, "open": 0.04241, "high": 0.04246, "low": 0.04229, "close": 0.04231, "volume": 94905.0, "quote_volume": 4021.08635, "trades": 62, "taker_buy_volume": 45169.0, "taker_buy_quote": 1916.4363}, {"ts": 1773576300000, "open": 0.04231, "high": 0.04236, "low": 0.04224, "close": 0.04236, "volume": 37431.0, "quote_volume": 1582.3457, "trades": 30, "taker_buy_volume": 5041.0, "taker_buy_quote": 213.38422}, {"ts": 1773576360000, "open": 0.04233, "high": 0.04233, "low": 0.04228, "close": 0.04228, "volume": 21602.0, "quote_volume": 913.63046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576420000, "open": 0.04228, "high": 0.04232, "low": 0.04206, "close": 0.04229, "volume": 529019.0, "quote_volume": 22291.64657, "trades": 110, "taker_buy_volume": 356850.0, "taker_buy_quote": 15029.19268}, {"ts": 1773576480000, "open": 0.0422, "high": 0.04228, "low": 0.0421, "close": 0.04222, "volume": 168547.0, "quote_volume": 7107.62414, "trades": 80, "taker_buy_volume": 67500.0, "taker_buy_quote": 2850.69807}, {"ts": 1773576540000, "open": 0.04222, "high": 0.04238, "low": 0.04222, "close": 0.04231, "volume": 82027.0, "quote_volume": 3470.31269, "trades": 43, "taker_buy_volume": 66748.0, "taker_buy_quote": 2825.21573}, {"ts": 1773576600000, "open": 0.04228, "high": 0.04229, "low": 0.04228, "close": 0.04229, "volume": 7514.0, "quote_volume": 317.69674, "trades": 5, "taker_buy_volume": 482.0, "taker_buy_quote": 20.38378}, {"ts": 1773576660000, "open": 0.0423, "high": 0.04239, "low": 0.04229, "close": 0.04238, "volume": 27534.0, "quote_volume": 1166.33081, "trades": 16, "taker_buy_volume": 24210.0, "taker_buy_quote": 1025.60545}, {"ts": 1773576720000, "open": 0.04238, "high": 0.04238, "low": 0.04224, "close": 0.04232, "volume": 98579.0, "quote_volume": 4169.94105, "trades": 18, "taker_buy_volume": 11798.0, "taker_buy_quote": 498.88155}, {"ts": 1773576780000, "open": 0.04227, "high": 0.04227, "low": 0.04215, "close": 0.04217, "volume": 73067.0, "quote_volume": 3081.27467, "trades": 20, "taker_buy_volume": 60323.0, "taker_buy_quote": 2543.25989}, {"ts": 1773576840000, "open": 0.04213, "high": 0.04219, "low": 0.04208, "close": 0.04209, "volume": 22780.0, "quote_volume": 959.51024, "trades": 19, "taker_buy_volume": 5890.0, "taker_buy_quote": 248.48152}, {"ts": 1773576900000, "open": 0.04209, "high": 0.0422, "low": 0.04206, "close": 0.04211, "volume": 93754.0, "quote_volume": 3946.59932, "trades": 54, "taker_buy_volume": 25187.0, "taker_buy_quote": 1061.22531}, {"ts": 1773576960000, "open": 0.04219, "high": 0.04226, "low": 0.04216, "close": 0.04217, "volume": 17801.0, "quote_volume": 751.54715, "trades": 21, "taker_buy_volume": 14525.0, "taker_buy_quote": 613.38007}, {"ts": 1773577020000, "open": 0.04227, "high": 0.04237, "low": 0.04224, "close": 0.04224, "volume": 71673.0, "quote_volume": 3033.50797, "trades": 32, "taker_buy_volume": 22157.0, "taker_buy_quote": 937.80125}, {"ts": 1773577080000, "open": 0.04225, "high": 0.04232, "low": 0.04225, "close": 0.04232, "volume": 688.0, "quote_volume": 29.10034, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 19.55184}, {"ts": 1773577140000, "open": 0.04226, "high": 0.04232, "low": 0.04223, "close": 0.04232, "volume": 33977.0, "quote_volume": 1436.28504, "trades": 37, "taker_buy_volume": 25253.0, "taker_buy_quote": 1067.67846}, {"ts": 1773577200000, "open": 0.04227, "high": 0.04234, "low": 0.04222, "close": 0.04234, "volume": 27480.0, "quote_volume": 1161.09044, "trades": 18, "taker_buy_volume": 5438.0, "taker_buy_quote": 230.186}, {"ts": 1773577260000, "open": 0.04224, "high": 0.04235, "low": 0.04224, "close": 0.04235, "volume": 15634.0, "quote_volume": 661.01831, "trades": 15, "taker_buy_volume": 3496.0, "taker_buy_quote": 148.03802}, {"ts": 1773577320000, "open": 0.04227, "high": 0.0425, "low": 0.04225, "close": 0.0425, "volume": 84101.0, "quote_volume": 3567.17397, "trades": 110, "taker_buy_volume": 59249.0, "taker_buy_quote": 2513.86694}, {"ts": 1773577380000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577440000, "open": 0.04238, "high": 0.0425, "low": 0.04235, "close": 0.04239, "volume": 26232.0, "quote_volume": 1112.48089, "trades": 29, "taker_buy_volume": 7231.0, "taker_buy_quote": 307.18132}, {"ts": 1773577500000, "open": 0.04238, "high": 0.0424, "low": 0.04227, "close": 0.04227, "volume": 30856.0, "quote_volume": 1305.94412, "trades": 17, "taker_buy_volume": 8790.0, "taker_buy_quote": 372.48242}, {"ts": 1773577560000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 4428.0, "quote_volume": 187.12728, "trades": 3, "taker_buy_volume": 2670.0, "taker_buy_quote": 112.8342}, {"ts": 1773577620000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577680000, "open": 0.04234, "high": 0.04251, "low": 0.04234, "close": 0.04249, "volume": 19360.0, "quote_volume": 821.63055, "trades": 44, "taker_buy_volume": 19360.0, "taker_buy_quote": 821.63055}, {"ts": 1773577740000, "open": 0.04245, "high": 0.04245, "low": 0.04228, "close": 0.04234, "volume": 42422.0, "quote_volume": 1795.06313, "trades": 28, "taker_buy_volume": 9445.0, "taker_buy_quote": 399.83244}, {"ts": 1773577800000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 236.0, "quote_volume": 9.99224, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 9.99224}, {"ts": 1773577860000, "open": 0.04233, "high": 0.04233, "low": 0.0423, "close": 0.0423, "volume": 10000.0, "quote_volume": 423.07508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577920000, "open": 0.04236, "high": 0.04239, "low": 0.04236, "close": 0.04239, "volume": 11513.0, "quote_volume": 487.77925, "trades": 16, "taker_buy_volume": 11513.0, "taker_buy_quote": 487.77925}, {"ts": 1773577980000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578040000, "open": 0.04236, "high": 0.04245, "low": 0.04236, "close": 0.04245, "volume": 3989.0, "quote_volume": 169.17876, "trades": 9, "taker_buy_volume": 2470.0, "taker_buy_quote": 104.83392}, {"ts": 1773578100000, "open": 0.04245, "high": 0.0425, "low": 0.04237, "close": 0.04248, "volume": 143828.0, "quote_volume": 6104.30169, "trades": 138, "taker_buy_volume": 78171.0, "taker_buy_quote": 3320.29042}, {"ts": 1773578160000, "open": 0.04249, "high": 0.04259, "low": 0.04245, "close": 0.04259, "volume": 33405.0, "quote_volume": 1420.42559, "trades": 36, "taker_buy_volume": 22419.0, "taker_buy_quote": 954.01287}, {"ts": 1773578220000, "open": 0.04257, "high": 0.04258, "low": 0.04245, "close": 0.04258, "volume": 65605.0, "quote_volume": 2789.36295, "trades": 38, "taker_buy_volume": 53647.0, "taker_buy_quote": 2281.50427}, {"ts": 1773578280000, "open": 0.04246, "high": 0.04249, "low": 0.04246, "close": 0.04249, "volume": 1090.0, "quote_volume": 46.28731, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 8.37053}, {"ts": 1773578340000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578400000, "open": 0.04248, "high": 0.04249, "low": 0.04239, "close": 0.04245, "volume": 41911.0, "quote_volume": 1778.22308, "trades": 54, "taker_buy_volume": 19616.0, "taker_buy_quote": 833.05419}, {"ts": 1773578460000, "open": 0.04246, "high": 0.04246, "low": 0.04245, "close": 0.04245, "volume": 2496.0, "quote_volume": 105.96768, "trades": 10, "taker_buy_volume": 2496.0, "taker_buy_quote": 105.96768}, {"ts": 1773578520000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 302.0, "quote_volume": 12.76856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578580000, "open": 0.04236, "high": 0.0424, "low": 0.04236, "close": 0.0424, "volume": 14137.0, "quote_volume": 599.1523, "trades": 24, "taker_buy_volume": 14137.0, "taker_buy_quote": 599.1523}, {"ts": 1773578640000, "open": 0.04233, "high": 0.04236, "low": 0.04232, "close": 0.04236, "volume": 5073.0, "quote_volume": 214.74136, "trades": 8, "taker_buy_volume": 142.0, "taker_buy_quote": 6.01512}, {"ts": 1773578700000, "open": 0.04234, "high": 0.04234, "low": 0.04227, "close": 0.04227, "volume": 28887.0, "quote_volume": 1221.27818, "trades": 4, "taker_buy_volume": 1703.0, "taker_buy_quote": 72.10502}, {"ts": 1773578760000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578820000, "open": 0.04217, "high": 0.04229, "low": 0.04214, "close": 0.04228, "volume": 83299.0, "quote_volume": 3516.47636, "trades": 84, "taker_buy_volume": 65949.0, "taker_buy_quote": 2784.79573}, {"ts": 1773578880000, "open": 0.04224, "high": 0.04224, "low": 0.04219, "close": 0.04219, "volume": 2452.0, "quote_volume": 103.50703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1680.0, "quote_volume": 70.896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579000000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 476.0, "quote_volume": 20.08244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579060000, "open": 0.0422, "high": 0.0422, "low": 0.04218, "close": 0.04218, "volume": 9201.0, "quote_volume": 388.1358, "trades": 15, "taker_buy_volume": 4514.0, "taker_buy_quote": 190.40052}, {"ts": 1773579120000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 1344.0, "quote_volume": 56.68992, "trades": 5, "taker_buy_volume": 1344.0, "taker_buy_quote": 56.68992}, {"ts": 1773579180000, "open": 0.04217, "high": 0.04217, "low": 0.04213, "close": 0.04213, "volume": 39667.0, "quote_volume": 1671.70531, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579240000, "open": 0.04217, "high": 0.04219, "low": 0.04188, "close": 0.04211, "volume": 360841.0, "quote_volume": 15170.58037, "trades": 129, "taker_buy_volume": 18192.0, "taker_buy_quote": 766.63393}, {"ts": 1773579300000, "open": 0.04209, "high": 0.04209, "low": 0.04208, "close": 0.04208, "volume": 1450.0, "quote_volume": 61.02919, "trades": 2, "taker_buy_volume": 1450.0, "taker_buy_quote": 61.02919}, {"ts": 1773579360000, "open": 0.04208, "high": 0.04208, "low": 0.04207, "close": 0.04207, "volume": 5115.0, "quote_volume": 215.20351, "trades": 28, "taker_buy_volume": 5115.0, "taker_buy_quote": 215.20351}, {"ts": 1773579420000, "open": 0.04207, "high": 0.04211, "low": 0.04207, "close": 0.04208, "volume": 3062.0, "quote_volume": 128.85529, "trades": 18, "taker_buy_volume": 3062.0, "taker_buy_quote": 128.85529}, {"ts": 1773579480000, "open": 0.04203, "high": 0.04206, "low": 0.04197, "close": 0.04203, "volume": 10652.0, "quote_volume": 447.67507, "trades": 18, "taker_buy_volume": 7236.0, "taker_buy_quote": 304.14037}, {"ts": 1773579540000, "open": 0.04196, "high": 0.04203, "low": 0.0419, "close": 0.04196, "volume": 53369.0, "quote_volume": 2240.8965, "trades": 40, "taker_buy_volume": 37196.0, "taker_buy_quote": 1561.56676}, {"ts": 1773579600000, "open": 0.04194, "high": 0.04199, "low": 0.04192, "close": 0.04192, "volume": 36807.0, "quote_volume": 1544.36048, "trades": 43, "taker_buy_volume": 30172.0, "taker_buy_quote": 1266.14002}, {"ts": 1773579660000, "open": 0.04195, "high": 0.04195, "low": 0.04189, "close": 0.04189, "volume": 588.0, "quote_volume": 24.6438, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 8.7256}, {"ts": 1773579720000, "open": 0.0419, "high": 0.0419, "low": 0.04189, "close": 0.0419, "volume": 6905.0, "quote_volume": 289.30308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579780000, "open": 0.04187, "high": 0.04193, "low": 0.04187, "close": 0.04193, "volume": 3177.0, "quote_volume": 133.04961, "trades": 4, "taker_buy_volume": 477.0, "taker_buy_quote": 20.00061}, {"ts": 1773579840000, "open": 0.04195, "high": 0.04197, "low": 0.04194, "close": 0.04194, "volume": 18348.0, "quote_volume": 769.74932, "trades": 20, "taker_buy_volume": 16590.0, "taker_buy_quote": 696.0188}, {"ts": 1773579900000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 1719.0, "quote_volume": 71.97453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579960000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580020000, "open": 0.04186, "high": 0.04189, "low": 0.04185, "close": 0.04189, "volume": 9529.0, "quote_volume": 398.90232, "trades": 10, "taker_buy_volume": 2577.0, "taker_buy_quote": 107.92596}, {"ts": 1773580080000, "open": 0.04189, "high": 0.04192, "low": 0.04186, "close": 0.04187, "volume": 17884.0, "quote_volume": 749.38736, "trades": 16, "taker_buy_volume": 14309.0, "taker_buy_quote": 599.69996}, {"ts": 1773580140000, "open": 0.0419, "high": 0.04191, "low": 0.0419, "close": 0.04191, "volume": 1908.0, "quote_volume": 79.9467, "trades": 7, "taker_buy_volume": 1908.0, "taker_buy_quote": 79.9467}, {"ts": 1773580200000, "open": 0.04183, "high": 0.04185, "low": 0.04177, "close": 0.04185, "volume": 15134.0, "quote_volume": 632.77234, "trades": 13, "taker_buy_volume": 13236.0, "taker_buy_quote": 553.379}, {"ts": 1773580260000, "open": 0.04178, "high": 0.04183, "low": 0.04174, "close": 0.0418, "volume": 16827.0, "quote_volume": 703.18519, "trades": 11, "taker_buy_volume": 12223.0, "taker_buy_quote": 510.96765}, {"ts": 1773580320000, "open": 0.04176, "high": 0.04184, "low": 0.04169, "close": 0.04184, "volume": 42685.0, "quote_volume": 1783.2132, "trades": 35, "taker_buy_volume": 30131.0, "taker_buy_quote": 1259.3851}, {"ts": 1773580380000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 6656.0, "quote_volume": 278.68672, "trades": 2, "taker_buy_volume": 6656.0, "taker_buy_quote": 278.68672}, {"ts": 1773580440000, "open": 0.04182, "high": 0.04196, "low": 0.04182, "close": 0.04196, "volume": 26965.0, "quote_volume": 1129.77828, "trades": 13, "taker_buy_volume": 25260.0, "taker_buy_quote": 1058.47518}, {"ts": 1773580500000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580560000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580620000, "open": 0.04195, "high": 0.04195, "low": 0.04192, "close": 0.04192, "volume": 2757.0, "quote_volume": 115.64535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580680000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580740000, "open": 0.04191, "high": 0.04192, "low": 0.04191, "close": 0.04192, "volume": 1011.0, "quote_volume": 42.37937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580800000, "open": 0.0419, "high": 0.0419, "low": 0.04183, "close": 0.04184, "volume": 43841.0, "quote_volume": 1834.59488, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580860000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 171.0, "quote_volume": 7.15464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580920000, "open": 0.04184, "high": 0.04184, "low": 0.04183, "close": 0.04183, "volume": 8868.0, "quote_volume": 370.98201, "trades": 12, "taker_buy_volume": 1066.0, "taker_buy_quote": 44.60144}, {"ts": 1773580980000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581040000, "open": 0.04186, "high": 0.04188, "low": 0.04178, "close": 0.04187, "volume": 32188.0, "quote_volume": 1347.631, "trades": 10, "taker_buy_volume": 17968.0, "taker_buy_quote": 752.3296}, {"ts": 1773581100000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581160000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 179.0, "quote_volume": 7.50726, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.50726}, {"ts": 1773581220000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581280000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581340000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581400000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581460000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581520000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581580000, "open": 0.04194, "high": 0.04195, "low": 0.04191, "close": 0.04191, "volume": 10638.0, "quote_volume": 446.20656, "trades": 4, "taker_buy_volume": 9639.0, "taker_buy_quote": 404.33847}, {"ts": 1773581640000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581700000, "open": 0.04195, "high": 0.04196, "low": 0.04195, "close": 0.04196, "volume": 10317.0, "quote_volume": 432.88412, "trades": 3, "taker_buy_volume": 10317.0, "taker_buy_quote": 432.88412}, {"ts": 1773581760000, "open": 0.04194, "high": 0.04203, "low": 0.04189, "close": 0.04189, "volume": 85010.0, "quote_volume": 3569.66705, "trades": 24, "taker_buy_volume": 82891.0, "taker_buy_quote": 3480.88456}, {"ts": 1773581820000, "open": 0.04196, "high": 0.04196, "low": 0.04195, "close": 0.04195, "volume": 1859.0, "quote_volume": 77.99514, "trades": 5, "taker_buy_volume": 850.0, "taker_buy_quote": 35.6575}, {"ts": 1773581880000, "open": 0.04199, "high": 0.042, "low": 0.04199, "close": 0.042, "volume": 476.0, "quote_volume": 19.98839, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.98839}, {"ts": 1773581940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2885.0, "quote_volume": 121.17, "trades": 1, "taker_buy_volume": 2885.0, "taker_buy_quote": 121.17}, {"ts": 1773582000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582060000, "open": 0.042, "high": 0.04204, "low": 0.04197, "close": 0.04202, "volume": 14419.0, "quote_volume": 605.82792, "trades": 29, "taker_buy_volume": 5546.0, "taker_buy_quote": 233.0224}, {"ts": 1773582120000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 240.0, "quote_volume": 10.0752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582180000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582240000, "open": 0.04195, "high": 0.04195, "low": 0.04194, "close": 0.04194, "volume": 3403.0, "quote_volume": 142.7394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582300000, "open": 0.042, "high": 0.04206, "low": 0.04199, "close": 0.04206, "volume": 16517.0, "quote_volume": 694.34677, "trades": 10, "taker_buy_volume": 16517.0, "taker_buy_quote": 694.34677}, {"ts": 1773582360000, "open": 0.04208, "high": 0.04212, "low": 0.04208, "close": 0.04212, "volume": 2563.0, "quote_volume": 107.9472, "trades": 3, "taker_buy_volume": 2404.0, "taker_buy_quote": 101.25648}, {"ts": 1773582420000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582480000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582540000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 465.0, "quote_volume": 19.5858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582600000, "open": 0.04213, "high": 0.04214, "low": 0.04211, "close": 0.04211, "volume": 18889.0, "quote_volume": 795.86097, "trades": 9, "taker_buy_volume": 13758.0, "taker_buy_quote": 579.74454}, {"ts": 1773582660000, "open": 0.04211, "high": 0.04212, "low": 0.04208, "close": 0.04212, "volume": 1357.0, "quote_volume": 57.14764, "trades": 5, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.9198}, {"ts": 1773582720000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 832.0, "quote_volume": 35.07712, "trades": 2, "taker_buy_volume": 832.0, "taker_buy_quote": 35.07712}, {"ts": 1773582780000, "open": 0.04219, "high": 0.0422, "low": 0.04219, "close": 0.0422, "volume": 8091.0, "quote_volume": 341.43242, "trades": 2, "taker_buy_volume": 8091.0, "taker_buy_quote": 341.43242}, {"ts": 1773582840000, "open": 0.04217, "high": 0.04224, "low": 0.04217, "close": 0.04224, "volume": 14009.0, "quote_volume": 591.22954, "trades": 10, "taker_buy_volume": 14009.0, "taker_buy_quote": 591.22954}, {"ts": 1773582900000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 1700.0, "quote_volume": 71.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582960000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583020000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583080000, "open": 0.04211, "high": 0.04211, "low": 0.04206, "close": 0.04206, "volume": 19362.0, "quote_volume": 814.75906, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583140000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583200000, "open": 0.04215, "high": 0.04221, "low": 0.04214, "close": 0.04221, "volume": 3102.0, "quote_volume": 130.74573, "trades": 7, "taker_buy_volume": 141.0, "taker_buy_quote": 5.95161}, {"ts": 1773583260000, "open": 0.04217, "high": 0.0422, "low": 0.04216, "close": 0.0422, "volume": 3619.0, "quote_volume": 152.6501, "trades": 10, "taker_buy_volume": 1871.0, "taker_buy_quote": 78.9445}, {"ts": 1773583320000, "open": 0.04214, "high": 0.04214, "low": 0.04213, "close": 0.04213, "volume": 2056.0, "quote_volume": 86.63006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583380000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583440000, "open": 0.04219, "high": 0.0422, "low": 0.04219, "close": 0.0422, "volume": 1234.0, "quote_volume": 52.07339, "trades": 3, "taker_buy_volume": 1234.0, "taker_buy_quote": 52.07339}, {"ts": 1773583500000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 141.0, "quote_volume": 5.95584, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 5.95584}, {"ts": 1773583560000, "open": 0.04222, "high": 0.04223, "low": 0.04218, "close": 0.04218, "volume": 3059.0, "quote_volume": 129.16021, "trades": 4, "taker_buy_volume": 2660.0, "taker_buy_quote": 112.33039}, {"ts": 1773583620000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 138.0, "quote_volume": 5.82084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583680000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583740000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583800000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583860000, "open": 0.04225, "high": 0.04225, "low": 0.0422, "close": 0.0422, "volume": 3489.0, "quote_volume": 147.37165, "trades": 4, "taker_buy_volume": 2717.0, "taker_buy_quote": 114.79325}, {"ts": 1773583920000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583980000, "open": 0.04221, "high": 0.04221, "low": 0.0422, "close": 0.04221, "volume": 5058.0, "quote_volume": 213.48276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584040000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584100000, "open": 0.04221, "high": 0.04222, "low": 0.04219, "close": 0.04222, "volume": 6177.0, "quote_volume": 260.72244, "trades": 8, "taker_buy_volume": 2412.0, "taker_buy_quote": 101.83464}, {"ts": 1773584160000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584220000, "open": 0.04215, "high": 0.04219, "low": 0.04211, "close": 0.04211, "volume": 4934.0, "quote_volume": 207.88831, "trades": 5, "taker_buy_volume": 134.0, "taker_buy_quote": 5.65346}, {"ts": 1773584280000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584340000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584400000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584460000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 24239.0, "quote_volume": 1020.70429, "trades": 5, "taker_buy_volume": 22340.0, "taker_buy_quote": 940.7374}, {"ts": 1773584520000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584580000, "open": 0.04209, "high": 0.04209, "low": 0.04202, "close": 0.04202, "volume": 28743.0, "quote_volume": 1209.20973, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584640000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 207.0, "quote_volume": 8.70021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584700000, "open": 0.04204, "high": 0.04204, "low": 0.04202, "close": 0.04202, "volume": 7317.0, "quote_volume": 307.52501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584760000, "open": 0.04201, "high": 0.04208, "low": 0.04201, "close": 0.04207, "volume": 7355.0, "quote_volume": 309.34733, "trades": 7, "taker_buy_volume": 3632.0, "taker_buy_quote": 152.81434}, {"ts": 1773584820000, "open": 0.042, "high": 0.04205, "low": 0.042, "close": 0.04205, "volume": 3871.0, "quote_volume": 162.6296, "trades": 4, "taker_buy_volume": 952.0, "taker_buy_quote": 40.0316}, {"ts": 1773584880000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584940000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 284.0, "quote_volume": 11.9564, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 11.9564}, {"ts": 1773585000000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585060000, "open": 0.04206, "high": 0.04208, "low": 0.04206, "close": 0.04208, "volume": 265.0, "quote_volume": 11.14856, "trades": 2, "taker_buy_volume": 133.0, "taker_buy_quote": 5.59664}, {"ts": 1773585120000, "open": 0.04203, "high": 0.0421, "low": 0.04201, "close": 0.0421, "volume": 11737.0, "quote_volume": 493.76536, "trades": 10, "taker_buy_volume": 6808.0, "taker_buy_quote": 286.59922}, {"ts": 1773585180000, "open": 0.04207, "high": 0.04209, "low": 0.04203, "close": 0.04209, "volume": 7138.0, "quote_volume": 300.2565, "trades": 6, "taker_buy_volume": 5404.0, "taker_buy_quote": 227.37648}, {"ts": 1773585240000, "open": 0.04211, "high": 0.04211, "low": 0.04207, "close": 0.04207, "volume": 4450.0, "quote_volume": 187.33495, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585300000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 133.0, "quote_volume": 5.59797, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 5.59797}, {"ts": 1773585360000, "open": 0.04209, "high": 0.0421, "low": 0.04208, "close": 0.0421, "volume": 3027.0, "quote_volume": 127.38617, "trades": 5, "taker_buy_volume": 3027.0, "taker_buy_quote": 127.38617}, {"ts": 1773585420000, "open": 0.04209, "high": 0.04216, "low": 0.04208, "close": 0.04211, "volume": 12291.0, "quote_volume": 517.65413, "trades": 12, "taker_buy_volume": 12291.0, "taker_buy_quote": 517.65413}, {"ts": 1773585480000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 133.0, "quote_volume": 5.60329, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 5.60329}, {"ts": 1773585540000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585600000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585660000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 273.0, "quote_volume": 11.49057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585720000, "open": 0.04209, "high": 0.04209, "low": 0.04207, "close": 0.04207, "volume": 2938.0, "quote_volume": 123.63136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585780000, "open": 0.04205, "high": 0.04205, "low": 0.04204, "close": 0.04204, "volume": 2498.0, "quote_volume": 105.0335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585840000, "open": 0.04209, "high": 0.04211, "low": 0.04209, "close": 0.04211, "volume": 1889.0, "quote_volume": 79.51069, "trades": 4, "taker_buy_volume": 134.0, "taker_buy_quote": 5.64274}, {"ts": 1773585900000, "open": 0.04209, "high": 0.04212, "low": 0.04209, "close": 0.04209, "volume": 9067.0, "quote_volume": 381.71649, "trades": 7, "taker_buy_volume": 2035.0, "taker_buy_quote": 85.70445}, {"ts": 1773585960000, "open": 0.04213, "high": 0.04213, "low": 0.04207, "close": 0.04207, "volume": 11895.0, "quote_volume": 500.43111, "trades": 9, "taker_buy_volume": 3829.0, "taker_buy_quote": 161.09449}, {"ts": 1773586020000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 270.0, "quote_volume": 11.3697, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3697}, {"ts": 1773586080000, "open": 0.04216, "high": 0.04222, "low": 0.04214, "close": 0.04216, "volume": 33746.0, "quote_volume": 1423.53701, "trades": 30, "taker_buy_volume": 32258.0, "taker_buy_quote": 1360.82317}, {"ts": 1773586140000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 135.0, "quote_volume": 5.6997, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 5.6997}, {"ts": 1773586200000, "open": 0.04219, "high": 0.04224, "low": 0.04219, "close": 0.0422, "volume": 16422.0, "quote_volume": 692.9968, "trades": 8, "taker_buy_volume": 135.0, "taker_buy_quote": 5.7024}, {"ts": 1773586260000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586320000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586380000, "open": 0.04222, "high": 0.04222, "low": 0.0422, "close": 0.0422, "volume": 19535.0, "quote_volume": 824.59164, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586440000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586500000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586560000, "open": 0.04223, "high": 0.04223, "low": 0.04222, "close": 0.04222, "volume": 16078.0, "quote_volume": 678.82308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586620000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586680000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 1149.0, "quote_volume": 48.52227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586740000, "open": 0.04226, "high": 0.04226, "low": 0.04224, "close": 0.04224, "volume": 3643.0, "quote_volume": 153.93334, "trades": 4, "taker_buy_volume": 2651.0, "taker_buy_quote": 112.03126}, {"ts": 1773586800000, "open": 0.04228, "high": 0.04234, "low": 0.04227, "close": 0.04228, "volume": 117433.0, "quote_volume": 4965.72414, "trades": 79, "taker_buy_volume": 64642.0, "taker_buy_quote": 2734.04161}, {"ts": 1773586860000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 1113.0, "quote_volume": 47.11329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 180.0, "quote_volume": 7.6176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586980000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587040000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 1758.0, "quote_volume": 74.41614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587100000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587160000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 13280.0, "quote_volume": 562.2752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587220000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 133.0, "quote_volume": 5.62723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587280000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587340000, "open": 0.04236, "high": 0.04243, "low": 0.04236, "close": 0.04243, "volume": 29085.0, "quote_volume": 1233.46824, "trades": 10, "taker_buy_volume": 25232.0, "taker_buy_quote": 1070.1055}, {"ts": 1773587400000, "open": 0.04243, "high": 0.04249, "low": 0.04243, "close": 0.04249, "volume": 18258.0, "quote_volume": 775.69287, "trades": 9, "taker_buy_volume": 12200.0, "taker_buy_quote": 518.37386}, {"ts": 1773587460000, "open": 0.04245, "high": 0.04245, "low": 0.04243, "close": 0.04243, "volume": 11021.0, "quote_volume": 467.83327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587520000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 13798.0, "quote_volume": 585.44914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587580000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 14033.0, "quote_volume": 594.43788, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 74.46888}, {"ts": 1773587640000, "open": 0.04233, "high": 0.04241, "low": 0.04233, "close": 0.04241, "volume": 3929.0, "quote_volume": 166.47419, "trades": 4, "taker_buy_volume": 2171.0, "taker_buy_quote": 91.91741}, {"ts": 1773587700000, "open": 0.04243, "high": 0.04248, "low": 0.0424, "close": 0.04246, "volume": 27577.0, "quote_volume": 1169.93102, "trades": 17, "taker_buy_volume": 13080.0, "taker_buy_quote": 555.2204}, {"ts": 1773587760000, "open": 0.04241, "high": 0.04249, "low": 0.0424, "close": 0.04243, "volume": 53286.0, "quote_volume": 2260.88215, "trades": 26, "taker_buy_volume": 21019.0, "taker_buy_quote": 892.38752}, {"ts": 1773587820000, "open": 0.04243, "high": 0.0425, "low": 0.04243, "close": 0.04245, "volume": 35679.0, "quote_volume": 1515.98671, "trades": 12, "taker_buy_volume": 28012.0, "taker_buy_quote": 1190.34988}, {"ts": 1773587880000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587940000, "open": 0.04251, "high": 0.04255, "low": 0.04251, "close": 0.04255, "volume": 26845.0, "quote_volume": 1141.85779, "trades": 7, "taker_buy_volume": 26845.0, "taker_buy_quote": 1141.85779}, {"ts": 1773588000000, "open": 0.04254, "high": 0.04258, "low": 0.04252, "close": 0.04258, "volume": 29658.0, "quote_volume": 1261.45198, "trades": 9, "taker_buy_volume": 2612.0, "taker_buy_quote": 111.1856}, {"ts": 1773588060000, "open": 0.04254, "high": 0.04261, "low": 0.04254, "close": 0.04254, "volume": 26570.0, "quote_volume": 1131.06503, "trades": 14, "taker_buy_volume": 15140.0, "taker_buy_quote": 644.83283}, {"ts": 1773588120000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 1177.0, "quote_volume": 50.09312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588180000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 13491.0, "quote_volume": 574.31187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588240000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 660.0, "quote_volume": 28.0896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588300000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588360000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 1758.0, "quote_volume": 74.85564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588420000, "open": 0.04257, "high": 0.04258, "low": 0.04252, "close": 0.04258, "volume": 40698.0, "quote_volume": 1731.71153, "trades": 14, "taker_buy_volume": 24434.0, "taker_buy_quote": 1039.40478}, {"ts": 1773588480000, "open": 0.04257, "high": 0.04258, "low": 0.04257, "close": 0.04257, "volume": 15519.0, "quote_volume": 660.66141, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 74.83806}, {"ts": 1773588540000, "open": 0.04253, "high": 0.04253, "low": 0.04249, "close": 0.04249, "volume": 15137.0, "quote_volume": 643.64989, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588600000, "open": 0.04249, "high": 0.04249, "low": 0.04249, "close": 0.04249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588660000, "open": 0.04254, "high": 0.04257, "low": 0.04254, "close": 0.04257, "volume": 30381.0, "quote_volume": 1292.70726, "trades": 8, "taker_buy_volume": 30381.0, "taker_buy_quote": 1292.70726}, {"ts": 1773588720000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 3516.0, "quote_volume": 149.71128, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 74.85564}, {"ts": 1773588780000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 30593.0, "quote_volume": 1302.95587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588840000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 1758.0, "quote_volume": 74.85564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588900000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 1559.0, "quote_volume": 66.38222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588960000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589020000, "open": 0.04259, "high": 0.04259, "low": 0.0425, "close": 0.04251, "volume": 33616.0, "quote_volume": 1430.30781, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589080000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589140000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 12766.0, "quote_volume": 543.06564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589200000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 2937.0, "quote_volume": 125.05746, "trades": 2, "taker_buy_volume": 1179.0, "taker_buy_quote": 50.20182}, {"ts": 1773589260000, "open": 0.04258, "high": 0.04261, "low": 0.04254, "close": 0.04254, "volume": 39669.0, "quote_volume": 1689.17743, "trades": 21, "taker_buy_volume": 10491.0, "taker_buy_quote": 446.87659}, {"ts": 1773589320000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 238.0, "quote_volume": 10.12452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589380000, "open": 0.04255, "high": 0.04255, "low": 0.04254, "close": 0.04254, "volume": 11658.0, "quote_volume": 495.9489, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589440000, "open": 0.04254, "high": 0.04258, "low": 0.04254, "close": 0.04258, "volume": 29232.0, "quote_volume": 1243.89182, "trades": 7, "taker_buy_volume": 16382.0, "taker_buy_quote": 697.25282}, {"ts": 1773589500000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589560000, "open": 0.0426, "high": 0.0426, "low": 0.04251, "close": 0.04255, "volume": 26090.0, "quote_volume": 1110.33502, "trades": 13, "taker_buy_volume": 11646.0, "taker_buy_quote": 495.16014}, {"ts": 1773589620000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589680000, "open": 0.04261, "high": 0.04262, "low": 0.0426, "close": 0.0426, "volume": 13681.0, "quote_volume": 582.8401, "trades": 4, "taker_buy_volume": 2354.0, "taker_buy_quote": 100.3099}, {"ts": 1773589740000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589800000, "open": 0.04262, "high": 0.04264, "low": 0.04262, "close": 0.04263, "volume": 12920.0, "quote_volume": 550.79126, "trades": 19, "taker_buy_volume": 592.0, "taker_buy_quote": 25.23104}, {"ts": 1773589860000, "open": 0.04263, "high": 0.04264, "low": 0.04263, "close": 0.04263, "volume": 4244.0, "quote_volume": 180.9393, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589920000, "open": 0.04264, "high": 0.04264, "low": 0.04263, "close": 0.04263, "volume": 1320.0, "quote_volume": 56.28304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589980000, "open": 0.04263, "high": 0.0427, "low": 0.04263, "close": 0.04265, "volume": 39792.0, "quote_volume": 1697.90185, "trades": 8, "taker_buy_volume": 25648.0, "taker_buy_quote": 1094.92975}, {"ts": 1773590040000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590100000, "open": 0.04273, "high": 0.04276, "low": 0.04268, "close": 0.04268, "volume": 6537.0, "quote_volume": 279.20315, "trades": 5, "taker_buy_volume": 3025.0, "taker_buy_quote": 129.31099}, {"ts": 1773590160000, "open": 0.04274, "high": 0.04289, "low": 0.04273, "close": 0.04285, "volume": 189936.0, "quote_volume": 8134.69381, "trades": 80, "taker_buy_volume": 79615.0, "taker_buy_quote": 3408.28204}, {"ts": 1773590220000, "open": 0.04283, "high": 0.04289, "low": 0.04271, "close": 0.04275, "volume": 136240.0, "quote_volume": 5834.05547, "trades": 77, "taker_buy_volume": 43492.0, "taker_buy_quote": 1862.71495}, {"ts": 1773590280000, "open": 0.04277, "high": 0.04293, "low": 0.04276, "close": 0.04286, "volume": 53154.0, "quote_volume": 2278.83015, "trades": 24, "taker_buy_volume": 44351.0, "taker_buy_quote": 1902.23171}, {"ts": 1773590340000, "open": 0.04292, "high": 0.04297, "low": 0.04286, "close": 0.04286, "volume": 111992.0, "quote_volume": 4807.75474, "trades": 49, "taker_buy_volume": 79418.0, "taker_buy_quote": 3410.90028}, {"ts": 1773590400000, "open": 0.04287, "high": 0.04287, "low": 0.04277, "close": 0.04277, "volume": 37494.0, "quote_volume": 1605.28307, "trades": 12, "taker_buy_volume": 1054.0, "taker_buy_quote": 45.12174}, {"ts": 1773590460000, "open": 0.04284, "high": 0.04285, "low": 0.04277, "close": 0.04285, "volume": 3315.0, "quote_volume": 141.96242, "trades": 5, "taker_buy_volume": 151.0, "taker_buy_quote": 6.47035}, {"ts": 1773590520000, "open": 0.04289, "high": 0.04289, "low": 0.04265, "close": 0.04266, "volume": 95782.0, "quote_volume": 4094.15528, "trades": 35, "taker_buy_volume": 7190.0, "taker_buy_quote": 306.75141}, {"ts": 1773590580000, "open": 0.04269, "high": 0.04269, "low": 0.04268, "close": 0.04268, "volume": 7002.0, "quote_volume": 298.86294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590640000, "open": 0.04273, "high": 0.04274, "low": 0.04272, "close": 0.04272, "volume": 101001.0, "quote_volume": 4316.25139, "trades": 9, "taker_buy_volume": 15835.0, "taker_buy_quote": 676.62955}, {"ts": 1773590700000, "open": 0.04282, "high": 0.04283, "low": 0.04279, "close": 0.04279, "volume": 69262.0, "quote_volume": 2965.51649, "trades": 12, "taker_buy_volume": 24000.0, "taker_buy_quote": 1027.8}, {"ts": 1773590760000, "open": 0.04285, "high": 0.04285, "low": 0.04279, "close": 0.04279, "volume": 16742.0, "quote_volume": 717.23578, "trades": 4, "taker_buy_volume": 2485.0, "taker_buy_quote": 106.48225}, {"ts": 1773590820000, "open": 0.04286, "high": 0.04286, "low": 0.04278, "close": 0.04278, "volume": 39464.0, "quote_volume": 1690.0023, "trades": 12, "taker_buy_volume": 2661.0, "taker_buy_quote": 114.05046}, {"ts": 1773590880000, "open": 0.04279, "high": 0.04279, "low": 0.04275, "close": 0.04275, "volume": 21826.0, "quote_volume": 933.82379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590940000, "open": 0.04274, "high": 0.04275, "low": 0.04272, "close": 0.04275, "volume": 31331.0, "quote_volume": 1339.14526, "trades": 11, "taker_buy_volume": 4670.0, "taker_buy_quote": 199.62492}, {"ts": 1773591000000, "open": 0.04274, "high": 0.04276, "low": 0.04271, "close": 0.04273, "volume": 45903.0, "quote_volume": 1961.61181, "trades": 13, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.17208}, {"ts": 1773591060000, "open": 0.04275, "high": 0.0428, "low": 0.04272, "close": 0.04273, "volume": 44526.0, "quote_volume": 1903.34018, "trades": 20, "taker_buy_volume": 16521.0, "taker_buy_quote": 706.83279}, {"ts": 1773591120000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 15316.0, "quote_volume": 654.14636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591180000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591240000, "open": 0.04277, "high": 0.04277, "low": 0.04273, "close": 0.04273, "volume": 13664.0, "quote_volume": 584.34392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591300000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 1758.0, "quote_volume": 75.1545, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.1545}, {"ts": 1773591360000, "open": 0.04277, "high": 0.0429, "low": 0.04273, "close": 0.04286, "volume": 433553.0, "quote_volume": 18576.58285, "trades": 88, "taker_buy_volume": 314684.0, "taker_buy_quote": 13482.22614}, {"ts": 1773591420000, "open": 0.04286, "high": 0.04297, "low": 0.04283, "close": 0.04297, "volume": 104630.0, "quote_volume": 4487.8056, "trades": 34, "taker_buy_volume": 66581.0, "taker_buy_quote": 2855.87937}, {"ts": 1773591480000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591540000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 7498.0, "quote_volume": 322.414, "trades": 2, "taker_buy_volume": 7498.0, "taker_buy_quote": 322.414}, {"ts": 1773591600000, "open": 0.04301, "high": 0.04317, "low": 0.04301, "close": 0.04313, "volume": 92012.0, "quote_volume": 3965.4675, "trades": 22, "taker_buy_volume": 82448.0, "taker_buy_quote": 3554.03068}, {"ts": 1773591660000, "open": 0.04311, "high": 0.04329, "low": 0.04311, "close": 0.04311, "volume": 69537.0, "quote_volume": 3003.28474, "trades": 52, "taker_buy_volume": 52900.0, "taker_buy_quote": 2285.61655}, {"ts": 1773591720000, "open": 0.04311, "high": 0.04311, "low": 0.04305, "close": 0.04306, "volume": 72284.0, "quote_volume": 3113.12471, "trades": 20, "taker_buy_volume": 25861.0, "taker_buy_quote": 1113.37501}, {"ts": 1773591780000, "open": 0.04307, "high": 0.0431, "low": 0.04306, "close": 0.04307, "volume": 29839.0, "quote_volume": 1285.12767, "trades": 10, "taker_buy_volume": 5153.0, "taker_buy_quote": 222.05785}, {"ts": 1773591840000, "open": 0.04312, "high": 0.04312, "low": 0.043, "close": 0.04302, "volume": 38259.0, "quote_volume": 1647.26214, "trades": 11, "taker_buy_volume": 3389.0, "taker_buy_quote": 145.76367}, {"ts": 1773591900000, "open": 0.04299, "high": 0.04349, "low": 0.04298, "close": 0.04324, "volume": 426262.0, "quote_volume": 18474.90536, "trades": 138, "taker_buy_volume": 380040.0, "taker_buy_quote": 16479.43118}, {"ts": 1773591960000, "open": 0.04324, "high": 0.0435, "low": 0.04307, "close": 0.04309, "volume": 391323.0, "quote_volume": 16932.46755, "trades": 246, "taker_buy_volume": 110618.0, "taker_buy_quote": 4792.36648}, {"ts": 1773592020000, "open": 0.0431, "high": 0.04354, "low": 0.04303, "close": 0.04326, "volume": 541182.0, "quote_volume": 23477.26253, "trades": 179, "taker_buy_volume": 228973.0, "taker_buy_quote": 9936.33251}, {"ts": 1773592080000, "open": 0.04326, "high": 0.04362, "low": 0.04307, "close": 0.04327, "volume": 318610.0, "quote_volume": 13808.5732, "trades": 148, "taker_buy_volume": 109884.0, "taker_buy_quote": 4762.29945}, {"ts": 1773592140000, "open": 0.04328, "high": 0.04344, "low": 0.04328, "close": 0.04334, "volume": 58044.0, "quote_volume": 2514.97007, "trades": 27, "taker_buy_volume": 8345.0, "taker_buy_quote": 362.01675}, {"ts": 1773592200000, "open": 0.04334, "high": 0.04334, "low": 0.04325, "close": 0.04328, "volume": 31608.0, "quote_volume": 1369.24705, "trades": 13, "taker_buy_volume": 1153.0, "taker_buy_quote": 49.97102}, {"ts": 1773592260000, "open": 0.04327, "high": 0.0434, "low": 0.04309, "close": 0.04333, "volume": 187373.0, "quote_volume": 8106.88975, "trades": 127, "taker_buy_volume": 94000.0, "taker_buy_quote": 4068.61958}, {"ts": 1773592320000, "open": 0.04332, "high": 0.04357, "low": 0.04328, "close": 0.04335, "volume": 112330.0, "quote_volume": 4870.68612, "trades": 66, "taker_buy_volume": 43625.0, "taker_buy_quote": 1894.86881}, {"ts": 1773592380000, "open": 0.0434, "high": 0.04348, "low": 0.04329, "close": 0.04336, "volume": 87447.0, "quote_volume": 3791.61495, "trades": 47, "taker_buy_volume": 12102.0, "taker_buy_quote": 525.45983}, {"ts": 1773592440000, "open": 0.04339, "high": 0.04356, "low": 0.04336, "close": 0.04356, "volume": 108765.0, "quote_volume": 4725.06207, "trades": 72, "taker_buy_volume": 44480.0, "taker_buy_quote": 1933.59424}, {"ts": 1773592500000, "open": 0.04347, "high": 0.0437, "low": 0.04347, "close": 0.0437, "volume": 138161.0, "quote_volume": 6023.01292, "trades": 159, "taker_buy_volume": 72127.0, "taker_buy_quote": 3146.29476}, {"ts": 1773592560000, "open": 0.04368, "high": 0.04406, "low": 0.04367, "close": 0.04373, "volume": 287410.0, "quote_volume": 12593.35372, "trades": 263, "taker_buy_volume": 134741.0, "taker_buy_quote": 5910.65487}, {"ts": 1773592620000, "open": 0.0437, "high": 0.04415, "low": 0.0437, "close": 0.04388, "volume": 216784.0, "quote_volume": 9517.02923, "trades": 203, "taker_buy_volume": 83055.0, "taker_buy_quote": 3650.21143}, {"ts": 1773592680000, "open": 0.04386, "high": 0.04392, "low": 0.04362, "close": 0.04365, "volume": 162188.0, "quote_volume": 7097.63207, "trades": 126, "taker_buy_volume": 45684.0, "taker_buy_quote": 1999.13369}, {"ts": 1773592740000, "open": 0.04365, "high": 0.04365, "low": 0.04312, "close": 0.04312, "volume": 67597.0, "quote_volume": 2932.87323, "trades": 39, "taker_buy_volume": 16885.0, "taker_buy_quote": 731.18206}, {"ts": 1773592800000, "open": 0.04312, "high": 0.04318, "low": 0.04289, "close": 0.04289, "volume": 160790.0, "quote_volume": 6914.82558, "trades": 65, "taker_buy_volume": 27445.0, "taker_buy_quote": 1183.43803}, {"ts": 1773592860000, "open": 0.04293, "high": 0.04293, "low": 0.04265, "close": 0.04275, "volume": 159185.0, "quote_volume": 6812.0425, "trades": 76, "taker_buy_volume": 16243.0, "taker_buy_quote": 695.92082}, {"ts": 1773592920000, "open": 0.04268, "high": 0.04278, "low": 0.04261, "close": 0.04261, "volume": 65115.0, "quote_volume": 2778.7165, "trades": 68, "taker_buy_volume": 21322.0, "taker_buy_quote": 910.94363}, {"ts": 1773592980000, "open": 0.04266, "high": 0.04269, "low": 0.04256, "close": 0.04269, "volume": 85964.0, "quote_volume": 3663.5848, "trades": 41, "taker_buy_volume": 45700.0, "taker_buy_quote": 1947.90765}, {"ts": 1773593040000, "open": 0.04268, "high": 0.04269, "low": 0.04263, "close": 0.04263, "volume": 10813.0, "quote_volume": 461.2263, "trades": 11, "taker_buy_volume": 5937.0, "taker_buy_quote": 253.33254}, {"ts": 1773593100000, "open": 0.04258, "high": 0.04263, "low": 0.04255, "close": 0.04255, "volume": 19784.0, "quote_volume": 842.03565, "trades": 17, "taker_buy_volume": 821.0, "taker_buy_quote": 34.99923}, {"ts": 1773593160000, "open": 0.04256, "high": 0.04263, "low": 0.04255, "close": 0.04255, "volume": 15567.0, "quote_volume": 662.41523, "trades": 14, "taker_buy_volume": 1394.0, "taker_buy_quote": 59.34278}, {"ts": 1773593220000, "open": 0.04255, "high": 0.04272, "low": 0.04254, "close": 0.04272, "volume": 72224.0, "quote_volume": 3078.26514, "trades": 38, "taker_buy_volume": 52091.0, "taker_buy_quote": 2221.52704}, {"ts": 1773593280000, "open": 0.04266, "high": 0.04279, "low": 0.04266, "close": 0.04275, "volume": 74501.0, "quote_volume": 3183.29879, "trades": 48, "taker_buy_volume": 74501.0, "taker_buy_quote": 3183.29879}, {"ts": 1773593340000, "open": 0.04275, "high": 0.04278, "low": 0.04275, "close": 0.04277, "volume": 50830.0, "quote_volume": 2174.07992, "trades": 34, "taker_buy_volume": 50830.0, "taker_buy_quote": 2174.07992}, {"ts": 1773593400000, "open": 0.04276, "high": 0.04279, "low": 0.04269, "close": 0.04278, "volume": 20377.0, "quote_volume": 871.5179, "trades": 20, "taker_buy_volume": 19464.0, "taker_buy_quote": 832.54193}, {"ts": 1773593460000, "open": 0.04269, "high": 0.04271, "low": 0.04266, "close": 0.0427, "volume": 13208.0, "quote_volume": 563.76881, "trades": 15, "taker_buy_volume": 11446.0, "taker_buy_quote": 488.56339}, {"ts": 1773593520000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593580000, "open": 0.04269, "high": 0.04288, "low": 0.04269, "close": 0.04288, "volume": 42731.0, "quote_volume": 1829.37937, "trades": 15, "taker_buy_volume": 42731.0, "taker_buy_quote": 1829.37937}, {"ts": 1773593640000, "open": 0.0428, "high": 0.0428, "low": 0.04277, "close": 0.04277, "volume": 971.0, "quote_volume": 41.53363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593700000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593760000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593820000, "open": 0.04274, "high": 0.04274, "low": 0.04264, "close": 0.04264, "volume": 17689.0, "quote_volume": 755.06773, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593880000, "open": 0.04264, "high": 0.04264, "low": 0.04263, "close": 0.04263, "volume": 11880.0, "quote_volume": 506.5601, "trades": 11, "taker_buy_volume": 8678.0, "taker_buy_quote": 370.02992}, {"ts": 1773593940000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.04269, "volume": 33063.0, "quote_volume": 1409.56208, "trades": 26, "taker_buy_volume": 17061.0, "taker_buy_quote": 727.33379}, {"ts": 1773594000000, "open": 0.0427, "high": 0.04279, "low": 0.0427, "close": 0.04278, "volume": 35534.0, "quote_volume": 1518.90385, "trades": 25, "taker_buy_volume": 35534.0, "taker_buy_quote": 1518.90385}, {"ts": 1773594060000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594120000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 1147.0, "quote_volume": 49.08013, "trades": 1, "taker_buy_volume": 1147.0, "taker_buy_quote": 49.08013}, {"ts": 1773594180000, "open": 0.04297, "high": 0.04299, "low": 0.04287, "close": 0.04289, "volume": 10731.0, "quote_volume": 460.80965, "trades": 10, "taker_buy_volume": 6982.0, "taker_buy_quote": 300.06828}, {"ts": 1773594240000, "open": 0.04297, "high": 0.04297, "low": 0.0429, "close": 0.04291, "volume": 16899.0, "quote_volume": 725.21522, "trades": 22, "taker_buy_volume": 3326.0, "taker_buy_quote": 142.80476}, {"ts": 1773594300000, "open": 0.04291, "high": 0.04291, "low": 0.04276, "close": 0.04279, "volume": 101370.0, "quote_volume": 4340.66562, "trades": 72, "taker_buy_volume": 35523.0, "taker_buy_quote": 1520.63218}, {"ts": 1773594360000, "open": 0.04274, "high": 0.04279, "low": 0.04272, "close": 0.04279, "volume": 5023.0, "quote_volume": 214.67381, "trades": 10, "taker_buy_volume": 752.0, "taker_buy_quote": 32.17368}, {"ts": 1773594420000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 233.0, "quote_volume": 9.96075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594480000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594540000, "open": 0.04282, "high": 0.04294, "low": 0.04282, "close": 0.04294, "volume": 39831.0, "quote_volume": 1707.28326, "trades": 42, "taker_buy_volume": 39831.0, "taker_buy_quote": 1707.28326}, {"ts": 1773594600000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594660000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 195.0, "quote_volume": 8.35575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594720000, "open": 0.04285, "high": 0.04287, "low": 0.04281, "close": 0.04287, "volume": 17212.0, "quote_volume": 737.34679, "trades": 14, "taker_buy_volume": 5730.0, "taker_buy_quote": 245.6046}, {"ts": 1773594780000, "open": 0.04287, "high": 0.04292, "low": 0.04284, "close": 0.04284, "volume": 12641.0, "quote_volume": 542.03151, "trades": 15, "taker_buy_volume": 11844.0, "taker_buy_quote": 507.88803}, {"ts": 1773594840000, "open": 0.04288, "high": 0.0429, "low": 0.04287, "close": 0.0429, "volume": 1607.0, "quote_volume": 68.9206, "trades": 8, "taker_buy_volume": 1481.0, "taker_buy_quote": 63.51772}, {"ts": 1773594900000, "open": 0.04286, "high": 0.04286, "low": 0.04282, "close": 0.04282, "volume": 9086.0, "quote_volume": 389.3465, "trades": 3, "taker_buy_volume": 6660.0, "taker_buy_quote": 285.4476}, {"ts": 1773594960000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595020000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 1746.0, "quote_volume": 74.78118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595080000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595140000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595200000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 1888.0, "quote_volume": 80.93856, "trades": 2, "taker_buy_volume": 1888.0, "taker_buy_quote": 80.93856}, {"ts": 1773595260000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595320000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595380000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595440000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595500000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595560000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 271.0, "quote_volume": 11.64487, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.64487}, {"ts": 1773595620000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595680000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 254.0, "quote_volume": 10.8966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595740000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595860000, "open": 0.04295, "high": 0.04303, "low": 0.04285, "close": 0.04292, "volume": 71757.0, "quote_volume": 3082.05792, "trades": 47, "taker_buy_volume": 18460.0, "taker_buy_quote": 793.95591}, {"ts": 1773595920000, "open": 0.04298, "high": 0.04298, "low": 0.04291, "close": 0.04291, "volume": 4814.0, "quote_volume": 206.677, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595980000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596040000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596100000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596160000, "open": 0.04297, "high": 0.04297, "low": 0.04291, "close": 0.04291, "volume": 485.0, "quote_volume": 20.82233, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 7.86351}, {"ts": 1773596220000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596280000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 0.0429, "high": 0.04298, "low": 0.04284, "close": 0.04284, "volume": 30533.0, "quote_volume": 1309.46258, "trades": 25, "taker_buy_volume": 5358.0, "taker_buy_quote": 230.11949}, {"ts": 1773596400000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 1408.0, "quote_volume": 60.37504, "trades": 8, "taker_buy_volume": 1408.0, "taker_buy_quote": 60.37504}, {"ts": 1773596460000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 2836.0, "quote_volume": 121.55096, "trades": 1, "taker_buy_volume": 2836.0, "taker_buy_quote": 121.55096}, {"ts": 1773596520000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596580000, "open": 0.04285, "high": 0.04285, "low": 0.0428, "close": 0.0428, "volume": 40679.0, "quote_volume": 1742.4317, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596640000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 407.0, "quote_volume": 17.40739, "trades": 1, "taker_buy_volume": 407.0, "taker_buy_quote": 17.40739}, {"ts": 1773596700000, "open": 0.04278, "high": 0.04278, "low": 0.04277, "close": 0.04277, "volume": 1696.0, "quote_volume": 72.5451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596760000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 223.0, "quote_volume": 9.53771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596820000, "open": 0.04281, "high": 0.04287, "low": 0.0428, "close": 0.04287, "volume": 13663.0, "quote_volume": 585.232, "trades": 12, "taker_buy_volume": 9658.0, "taker_buy_quote": 413.80042}, {"ts": 1773596880000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596940000, "open": 0.04287, "high": 0.0429, "low": 0.04287, "close": 0.04289, "volume": 2937.0, "quote_volume": 125.95932, "trades": 6, "taker_buy_volume": 2937.0, "taker_buy_quote": 125.95932}, {"ts": 1773597000000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 1758.0, "quote_volume": 75.31272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597060000, "open": 0.04289, "high": 0.04298, "low": 0.04289, "close": 0.04298, "volume": 39836.0, "quote_volume": 1710.86254, "trades": 23, "taker_buy_volume": 39836.0, "taker_buy_quote": 1710.86254}, {"ts": 1773597120000, "open": 0.04295, "high": 0.04299, "low": 0.04295, "close": 0.04299, "volume": 2770.0, "quote_volume": 119.04182, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.57642}, {"ts": 1773597180000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 1895.0, "quote_volume": 81.4471, "trades": 2, "taker_buy_volume": 137.0, "taker_buy_quote": 5.88826}, {"ts": 1773597240000, "open": 0.04299, "high": 0.043, "low": 0.04297, "close": 0.04297, "volume": 3042.0, "quote_volume": 130.75388, "trades": 4, "taker_buy_volume": 1120.0, "taker_buy_quote": 48.1488}, {"ts": 1773597300000, "open": 0.04298, "high": 0.04298, "low": 0.04297, "close": 0.04297, "volume": 1898.0, "quote_volume": 81.55846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597360000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 615.0, "quote_volume": 26.4327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597420000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597480000, "open": 0.04302, "high": 0.04302, "low": 0.04295, "close": 0.04295, "volume": 2430.0, "quote_volume": 104.41126, "trades": 6, "taker_buy_volume": 248.0, "taker_buy_quote": 10.66896}, {"ts": 1773597540000, "open": 0.04301, "high": 0.04302, "low": 0.04301, "close": 0.04302, "volume": 5005.0, "quote_volume": 215.29752, "trades": 3, "taker_buy_volume": 5005.0, "taker_buy_quote": 215.29752}, {"ts": 1773597600000, "open": 0.04298, "high": 0.04302, "low": 0.04298, "close": 0.043, "volume": 3123.0, "quote_volume": 134.2619, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 5.3775}, {"ts": 1773597660000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597720000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 2723.0, "quote_volume": 117.25238, "trades": 2, "taker_buy_volume": 2723.0, "taker_buy_quote": 117.25238}, {"ts": 1773597780000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597840000, "open": 0.04308, "high": 0.0431, "low": 0.04308, "close": 0.0431, "volume": 6649.0, "quote_volume": 286.53594, "trades": 6, "taker_buy_volume": 5677.0, "taker_buy_quote": 244.64274}, {"ts": 1773597900000, "open": 0.04311, "high": 0.04311, "low": 0.0431, "close": 0.04311, "volume": 33236.0, "quote_volume": 1432.71167, "trades": 19, "taker_buy_volume": 18764.0, "taker_buy_quote": 808.84847}, {"ts": 1773597960000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598020000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 686.0, "quote_volume": 29.62834, "trades": 1, "taker_buy_volume": 686.0, "taker_buy_quote": 29.62834}, {"ts": 1773598080000, "open": 0.04319, "high": 0.04319, "low": 0.04317, "close": 0.04319, "volume": 3285.0, "quote_volume": 141.82039, "trades": 4, "taker_buy_volume": 347.0, "taker_buy_quote": 14.98693}, {"ts": 1773598140000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598200000, "open": 0.04318, "high": 0.04318, "low": 0.04315, "close": 0.04315, "volume": 14728.0, "quote_volume": 635.5423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598260000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 748.0, "quote_volume": 32.2388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598320000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598380000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 632.0, "quote_volume": 27.27712, "trades": 4, "taker_buy_volume": 632.0, "taker_buy_quote": 27.27712}, {"ts": 1773598440000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598500000, "open": 0.04316, "high": 0.04323, "low": 0.04316, "close": 0.04318, "volume": 11101.0, "quote_volume": 479.64242, "trades": 8, "taker_buy_volume": 11101.0, "taker_buy_quote": 479.64242}, {"ts": 1773598560000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 265.0, "quote_volume": 11.44535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598620000, "open": 0.04323, "high": 0.04323, "low": 0.04316, "close": 0.04316, "volume": 8529.0, "quote_volume": 368.1568, "trades": 3, "taker_buy_volume": 394.0, "taker_buy_quote": 17.03262}, {"ts": 1773598680000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 390.0, "quote_volume": 16.8168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598740000, "open": 0.04313, "high": 0.04313, "low": 0.04312, "close": 0.04312, "volume": 1952.0, "quote_volume": 84.18782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598800000, "open": 0.04312, "high": 0.04312, "low": 0.04311, "close": 0.04311, "volume": 3189.0, "quote_volume": 137.49537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598860000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 1696.0, "quote_volume": 73.25024, "trades": 1, "taker_buy_volume": 1696.0, "taker_buy_quote": 73.25024}, {"ts": 1773598920000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598980000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599040000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1758.0, "quote_volume": 75.7698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599100000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599160000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599220000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599280000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599340000, "open": 0.04312, "high": 0.04312, "low": 0.0431, "close": 0.0431, "volume": 29690.0, "quote_volume": 1279.69306, "trades": 14, "taker_buy_volume": 24284.0, "taker_buy_quote": 1046.6404}, {"ts": 1773599400000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 324.0, "quote_volume": 13.99356, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.99356}, {"ts": 1773599460000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599520000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599580000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 347.0, "quote_volume": 15.00428, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 15.00428}, {"ts": 1773599640000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599700000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599760000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1758.0, "quote_volume": 76.1214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599880000, "open": 0.04338, "high": 0.04345, "low": 0.04334, "close": 0.04336, "volume": 9263.0, "quote_volume": 401.87737, "trades": 15, "taker_buy_volume": 3734.0, "taker_buy_quote": 162.11223}, {"ts": 1773599940000, "open": 0.04338, "high": 0.04348, "low": 0.04338, "close": 0.04348, "volume": 22876.0, "quote_volume": 993.44004, "trades": 9, "taker_buy_volume": 21726.0, "taker_buy_quote": 943.55304}, {"ts": 1773600000000, "open": 0.04349, "high": 0.04351, "low": 0.04349, "close": 0.04351, "volume": 2559.0, "quote_volume": 111.30222, "trades": 5, "taker_buy_volume": 2059.0, "taker_buy_quote": 89.54722}, {"ts": 1773600060000, "open": 0.0435, "high": 0.0435, "low": 0.04337, "close": 0.04337, "volume": 83062.0, "quote_volume": 3606.90666, "trades": 34, "taker_buy_volume": 36091.0, "taker_buy_quote": 1567.42682}, {"ts": 1773600120000, "open": 0.04342, "high": 0.04345, "low": 0.04337, "close": 0.04345, "volume": 11294.0, "quote_volume": 489.9087, "trades": 5, "taker_buy_volume": 774.0, "taker_buy_quote": 33.6303}, {"ts": 1773600180000, "open": 0.04337, "high": 0.04339, "low": 0.04337, "close": 0.04337, "volume": 5267.0, "quote_volume": 228.46815, "trades": 5, "taker_buy_volume": 5267.0, "taker_buy_quote": 228.46815}, {"ts": 1773600240000, "open": 0.04337, "high": 0.04337, "low": 0.04332, "close": 0.04332, "volume": 17056.0, "quote_volume": 739.09782, "trades": 5, "taker_buy_volume": 1112.0, "taker_buy_quote": 48.22744}, {"ts": 1773600300000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 24000.0, "quote_volume": 1038.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600360000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600420000, "open": 0.04308, "high": 0.0431, "low": 0.04308, "close": 0.0431, "volume": 5367.0, "quote_volume": 231.26716, "trades": 11, "taker_buy_volume": 5367.0, "taker_buy_quote": 231.26716}, {"ts": 1773600480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600600000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600660000, "open": 0.04306, "high": 0.04315, "low": 0.04306, "close": 0.04315, "volume": 29152.0, "quote_volume": 1256.32669, "trades": 23, "taker_buy_volume": 27394.0, "taker_buy_quote": 1180.62721}, {"ts": 1773600720000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600780000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 246.0, "quote_volume": 10.60998, "trades": 1, "taker_buy_volume": 246.0, "taker_buy_quote": 10.60998}, {"ts": 1773600840000, "open": 0.04306, "high": 0.04307, "low": 0.04301, "close": 0.04301, "volume": 7400.0, "quote_volume": 318.64318, "trades": 5, "taker_buy_volume": 7032.0, "taker_buy_quote": 302.8155}, {"ts": 1773600900000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 766.0, "quote_volume": 33.00694, "trades": 2, "taker_buy_volume": 766.0, "taker_buy_quote": 33.00694}, {"ts": 1773600960000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601020000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601080000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601140000, "open": 0.04317, "high": 0.04326, "low": 0.04317, "close": 0.04326, "volume": 7241.0, "quote_volume": 312.86556, "trades": 7, "taker_buy_volume": 7241.0, "taker_buy_quote": 312.86556}, {"ts": 1773601200000, "open": 0.0432, "high": 0.0432, "low": 0.04317, "close": 0.0432, "volume": 13671.0, "quote_volume": 590.45698, "trades": 35, "taker_buy_volume": 9260.0, "taker_buy_quote": 399.93594}, {"ts": 1773601260000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 398.0, "quote_volume": 17.18564, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 17.18564}, {"ts": 1773601320000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 2804.0, "quote_volume": 120.93652, "trades": 3, "taker_buy_volume": 1046.0, "taker_buy_quote": 45.11398}, {"ts": 1773601380000, "open": 0.04317, "high": 0.0432, "low": 0.04317, "close": 0.0432, "volume": 5233.0, "quote_volume": 226.01967, "trades": 6, "taker_buy_volume": 5233.0, "taker_buy_quote": 226.01967}, {"ts": 1773601440000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601500000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601560000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601620000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601680000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 166.0, "quote_volume": 7.16124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601740000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601800000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601860000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 162.0, "quote_volume": 6.9984, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.9984}, {"ts": 1773601920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601980000, "open": 0.0431, "high": 0.0431, "low": 0.04308, "close": 0.04308, "volume": 12023.0, "quote_volume": 518.0049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602040000, "open": 0.04311, "high": 0.04311, "low": 0.0431, "close": 0.04311, "volume": 6686.0, "quote_volume": 288.20808, "trades": 8, "taker_buy_volume": 1251.0, "taker_buy_quote": 53.93061}, {"ts": 1773602100000, "open": 0.04305, "high": 0.04305, "low": 0.04304, "close": 0.04304, "volume": 1342.0, "quote_volume": 57.76679, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602160000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 348.0, "quote_volume": 14.97444, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 14.97444}, {"ts": 1773602220000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602280000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602340000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602400000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602520000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602580000, "open": 0.04304, "high": 0.04323, "low": 0.04304, "close": 0.04317, "volume": 80223.0, "quote_volume": 3460.94411, "trades": 45, "taker_buy_volume": 75324.0, "taker_buy_quote": 3249.56351}, {"ts": 1773602640000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602700000, "open": 0.04311, "high": 0.04318, "low": 0.0431, "close": 0.04318, "volume": 6205.0, "quote_volume": 267.76508, "trades": 5, "taker_buy_volume": 3900.0, "taker_buy_quote": 168.402}, {"ts": 1773602760000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602820000, "open": 0.04318, "high": 0.04318, "low": 0.04316, "close": 0.04316, "volume": 15907.0, "quote_volume": 686.5826, "trades": 12, "taker_buy_volume": 259.0, "taker_buy_quote": 11.17844}, {"ts": 1773602880000, "open": 0.04314, "high": 0.04314, "low": 0.04313, "close": 0.04314, "volume": 5248.0, "quote_volume": 226.38902, "trades": 5, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.84012}, {"ts": 1773602940000, "open": 0.04313, "high": 0.04313, "low": 0.04304, "close": 0.04305, "volume": 68910.0, "quote_volume": 2967.71127, "trades": 38, "taker_buy_volume": 8693.0, "taker_buy_quote": 374.35163}, {"ts": 1773603000000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603060000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603120000, "open": 0.04302, "high": 0.04318, "low": 0.04302, "close": 0.04317, "volume": 20769.0, "quote_volume": 895.61542, "trades": 22, "taker_buy_volume": 19890.0, "taker_buy_quote": 857.80084}, {"ts": 1773603180000, "open": 0.0431, "high": 0.0431, "low": 0.04304, "close": 0.04307, "volume": 9400.0, "quote_volume": 404.73566, "trades": 12, "taker_buy_volume": 6198.0, "taker_buy_quote": 266.90136}, {"ts": 1773603240000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603300000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603360000, "open": 0.04301, "high": 0.04301, "low": 0.04297, "close": 0.04297, "volume": 14254.0, "quote_volume": 612.60556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603420000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 2767.0, "quote_volume": 118.84265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603480000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603540000, "open": 0.043, "high": 0.043, "low": 0.04298, "close": 0.04298, "volume": 28740.0, "quote_volume": 1235.34078, "trades": 6, "taker_buy_volume": 3900.0, "taker_buy_quote": 167.7}, {"ts": 1773603600000, "open": 0.043, "high": 0.04302, "low": 0.043, "close": 0.04302, "volume": 4026.0, "quote_volume": 173.12064, "trades": 2, "taker_buy_volume": 4026.0, "taker_buy_quote": 173.12064}, {"ts": 1773603660000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603720000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 452.0, "quote_volume": 19.4134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603780000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603840000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603900000, "open": 0.043, "high": 0.043, "low": 0.04298, "close": 0.04298, "volume": 7020.0, "quote_volume": 301.82484, "trades": 4, "taker_buy_volume": 5262.0, "taker_buy_quote": 226.266}, {"ts": 1773603960000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604020000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604080000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 1702.0, "quote_volume": 73.08388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604140000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604200000, "open": 0.04295, "high": 0.04295, "low": 0.04294, "close": 0.04294, "volume": 11031.0, "quote_volume": 473.68872, "trades": 5, "taker_buy_volume": 7383.0, "taker_buy_quote": 317.02602}, {"ts": 1773604260000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604320000, "open": 0.04297, "high": 0.04297, "low": 0.04296, "close": 0.04296, "volume": 3836.0, "quote_volume": 164.81214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604380000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604440000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604500000, "open": 0.04297, "high": 0.04297, "low": 0.04295, "close": 0.04295, "volume": 2796.0, "quote_volume": 120.12501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604560000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604620000, "open": 0.04296, "high": 0.04296, "low": 0.04292, "close": 0.04296, "volume": 1240.0, "quote_volume": 53.2508, "trades": 3, "taker_buy_volume": 750.0, "taker_buy_quote": 32.22}, {"ts": 1773604680000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604740000, "open": 0.04292, "high": 0.04292, "low": 0.04291, "close": 0.04291, "volume": 3264.0, "quote_volume": 140.08084, "trades": 5, "taker_buy_volume": 1004.0, "taker_buy_quote": 43.08666}, {"ts": 1773604800000, "open": 0.04293, "high": 0.04293, "low": 0.0429, "close": 0.04291, "volume": 4423.0, "quote_volume": 189.78575, "trades": 14, "taker_buy_volume": 2690.0, "taker_buy_quote": 115.4053}, {"ts": 1773604860000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604920000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604980000, "open": 0.04296, "high": 0.04297, "low": 0.04296, "close": 0.04297, "volume": 4524.0, "quote_volume": 194.3862, "trades": 3, "taker_buy_volume": 4524.0, "taker_buy_quote": 194.3862}, {"ts": 1773605040000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605100000, "open": 0.043, "high": 0.04302, "low": 0.043, "close": 0.04302, "volume": 5138.0, "quote_volume": 220.99583, "trades": 6, "taker_buy_volume": 3380.0, "taker_buy_quote": 145.36667}, {"ts": 1773605160000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605220000, "open": 0.04306, "high": 0.04314, "low": 0.04306, "close": 0.04314, "volume": 24011.0, "quote_volume": 1034.98621, "trades": 12, "taker_buy_volume": 24011.0, "taker_buy_quote": 1034.98621}, {"ts": 1773605280000, "open": 0.04311, "high": 0.04312, "low": 0.04311, "close": 0.04312, "volume": 1404.0, "quote_volume": 60.53361, "trades": 2, "taker_buy_volume": 1404.0, "taker_buy_quote": 60.53361}, {"ts": 1773605340000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605400000, "open": 0.04308, "high": 0.04319, "low": 0.04308, "close": 0.04319, "volume": 89078.0, "quote_volume": 3844.16575, "trades": 30, "taker_buy_volume": 89078.0, "taker_buy_quote": 3844.16575}, {"ts": 1773605460000, "open": 0.0432, "high": 0.04321, "low": 0.0431, "close": 0.04311, "volume": 14699.0, "quote_volume": 634.24108, "trades": 17, "taker_buy_volume": 4107.0, "taker_buy_quote": 177.44589}, {"ts": 1773605520000, "open": 0.04313, "high": 0.04313, "low": 0.04311, "close": 0.04311, "volume": 2592.0, "quote_volume": 111.77158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605580000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 4877.0, "quote_volume": 210.00362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "open": 0.04305, "high": 0.04305, "low": 0.04301, "close": 0.04301, "volume": 11527.0, "quote_volume": 496.0544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605700000, "open": 0.04303, "high": 0.04303, "low": 0.04302, "close": 0.04302, "volume": 7990.0, "quote_volume": 343.80833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605760000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605820000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605880000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605940000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606000000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606060000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606120000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606180000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606240000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606300000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606360000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606420000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606480000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 0.04294, "high": 0.04294, "low": 0.0429, "close": 0.04291, "volume": 8890.0, "quote_volume": 381.52443, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 0.04293, "high": 0.04294, "low": 0.04293, "close": 0.04293, "volume": 7317.0, "quote_volume": 314.14711, "trades": 12, "taker_buy_volume": 2919.0, "taker_buy_quote": 125.32428}, {"ts": 1773606660000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 191.0, "quote_volume": 8.20345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606720000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 3113.0, "quote_volume": 133.57883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606780000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606840000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606900000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 1758.0, "quote_volume": 75.62916, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.62916}, {"ts": 1773606960000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 654.0, "quote_volume": 28.12854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607020000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 553.0, "quote_volume": 23.779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607080000, "open": 0.04303, "high": 0.04303, "low": 0.04302, "close": 0.04302, "volume": 1859.0, "quote_volume": 79.98392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607140000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607200000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607260000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607320000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 1147.0, "quote_volume": 49.38982, "trades": 1, "taker_buy_volume": 1147.0, "taker_buy_quote": 49.38982}, {"ts": 1773607380000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607440000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607560000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607620000, "open": 0.04297, "high": 0.04301, "low": 0.04297, "close": 0.04301, "volume": 7517.0, "quote_volume": 323.28617, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.61158}, {"ts": 1773607680000, "open": 0.04301, "high": 0.04301, "low": 0.04298, "close": 0.04299, "volume": 2511.0, "quote_volume": 107.9517, "trades": 3, "taker_buy_volume": 378.0, "taker_buy_quote": 16.25778}, {"ts": 1773607740000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 204.0, "quote_volume": 8.76588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607860000, "open": 0.04295, "high": 0.04295, "low": 0.04292, "close": 0.04295, "volume": 8258.0, "quote_volume": 354.6063, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607920000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607980000, "open": 0.04293, "high": 0.04293, "low": 0.04284, "close": 0.04284, "volume": 33400.0, "quote_volume": 1432.18432, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608040000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608100000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608160000, "open": 0.04283, "high": 0.04283, "low": 0.04282, "close": 0.04282, "volume": 2900.0, "quote_volume": 124.19558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608220000, "open": 0.04288, "high": 0.04289, "low": 0.04285, "close": 0.04285, "volume": 4568.0, "quote_volume": 195.81081, "trades": 6, "taker_buy_volume": 365.0, "taker_buy_quote": 15.65252}, {"ts": 1773608280000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 124.0, "quote_volume": 5.31464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608340000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 779.0, "quote_volume": 33.40352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608460000, "open": 0.04284, "high": 0.04284, "low": 0.0428, "close": 0.0428, "volume": 3590.0, "quote_volume": 153.74835, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608520000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608580000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608640000, "open": 0.04282, "high": 0.04282, "low": 0.04281, "close": 0.04281, "volume": 2798.0, "quote_volume": 119.79996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608700000, "open": 0.04281, "high": 0.04281, "low": 0.04276, "close": 0.04276, "volume": 2971.0, "quote_volume": 127.10039, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608760000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608820000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608880000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608940000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609000000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609060000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609120000, "open": 0.04277, "high": 0.04277, "low": 0.04275, "close": 0.04275, "volume": 9735.0, "quote_volume": 416.20898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609180000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 130.0, "quote_volume": 5.5575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609240000, "open": 0.04276, "high": 0.04278, "low": 0.0427, "close": 0.04278, "volume": 9701.0, "quote_volume": 414.53949, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609300000, "open": 0.04273, "high": 0.04273, "low": 0.04271, "close": 0.04271, "volume": 4991.0, "quote_volume": 213.23841, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609360000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609420000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609480000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609540000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 1758.0, "quote_volume": 75.17208, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.17208}, {"ts": 1773609600000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609660000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609720000, "open": 0.04273, "high": 0.04273, "low": 0.04272, "close": 0.04272, "volume": 1900.0, "quote_volume": 81.17605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609780000, "open": 0.04268, "high": 0.04275, "low": 0.04268, "close": 0.04275, "volume": 2436.0, "quote_volume": 104.09126, "trades": 6, "taker_buy_volume": 1754.0, "taker_buy_quote": 74.9835}, {"ts": 1773609840000, "open": 0.04275, "high": 0.04276, "low": 0.04275, "close": 0.04276, "volume": 333.0, "quote_volume": 14.23904, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 14.23904}, {"ts": 1773609900000, "open": 0.04273, "high": 0.04274, "low": 0.04273, "close": 0.04274, "volume": 6916.0, "quote_volume": 295.57226, "trades": 2, "taker_buy_volume": 6916.0, "taker_buy_quote": 295.57226}, {"ts": 1773609960000, "open": 0.04268, "high": 0.04268, "low": 0.04266, "close": 0.04266, "volume": 1455.0, "quote_volume": 62.08833, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 20.01692}, {"ts": 1773610020000, "open": 0.04266, "high": 0.04266, "low": 0.04265, "close": 0.04265, "volume": 2641.0, "quote_volume": 112.6428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610080000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610140000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 0.04267, "high": 0.04267, "low": 0.04266, "close": 0.04266, "volume": 2436.0, "quote_volume": 103.93, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610260000, "open": 0.04266, "high": 0.0428, "low": 0.04266, "close": 0.04276, "volume": 77514.0, "quote_volume": 3307.39232, "trades": 9, "taker_buy_volume": 70931.0, "taker_buy_quote": 3026.56154}, {"ts": 1773610320000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610380000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610440000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610500000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610560000, "open": 0.04281, "high": 0.04283, "low": 0.04267, "close": 0.04267, "volume": 18040.0, "quote_volume": 770.28544, "trades": 8, "taker_buy_volume": 548.0, "taker_buy_quote": 23.4682}, {"ts": 1773610620000, "open": 0.04269, "high": 0.0428, "low": 0.04266, "close": 0.0428, "volume": 18006.0, "quote_volume": 768.26297, "trades": 8, "taker_buy_volume": 398.0, "taker_buy_quote": 17.0344}, {"ts": 1773610680000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 156.0, "quote_volume": 6.669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610740000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610800000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610860000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610920000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610980000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611040000, "open": 0.04274, "high": 0.04274, "low": 0.04273, "close": 0.04273, "volume": 6574.0, "quote_volume": 280.93605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611100000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611160000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611220000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 140.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.0428, "high": 0.04282, "low": 0.0428, "close": 0.04282, "volume": 12335.0, "quote_volume": 528.05225, "trades": 4, "taker_buy_volume": 12335.0, "taker_buy_quote": 528.05225}, {"ts": 1773611340000, "open": 0.04277, "high": 0.04291, "low": 0.04275, "close": 0.04291, "volume": 54753.0, "quote_volume": 2347.9466, "trades": 25, "taker_buy_volume": 42331.0, "taker_buy_quote": 1815.53965}, {"ts": 1773611400000, "open": 0.04299, "high": 0.04302, "low": 0.04288, "close": 0.04288, "volume": 20925.0, "quote_volume": 899.74511, "trades": 12, "taker_buy_volume": 20567.0, "taker_buy_quote": 884.39275}, {"ts": 1773611460000, "open": 0.04301, "high": 0.04302, "low": 0.04301, "close": 0.04302, "volume": 1247.0, "quote_volume": 53.63691, "trades": 2, "taker_buy_volume": 1247.0, "taker_buy_quote": 53.63691}, {"ts": 1773611520000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611580000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611640000, "open": 0.04288, "high": 0.04304, "low": 0.04288, "close": 0.04304, "volume": 3515.0, "quote_volume": 151.18994, "trades": 7, "taker_buy_volume": 3394.0, "taker_buy_quote": 146.00146}, {"ts": 1773611700000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 560.0, "quote_volume": 24.1024, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 24.1024}, {"ts": 1773611760000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611820000, "open": 0.04304, "high": 0.04305, "low": 0.04304, "close": 0.04305, "volume": 378.0, "quote_volume": 16.27162, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 10.7625}, {"ts": 1773611880000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 384.0, "quote_volume": 16.52736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611940000, "open": 0.04304, "high": 0.04304, "low": 0.04303, "close": 0.04303, "volume": 1152.0, "quote_volume": 49.58187, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612000000, "open": 0.04305, "high": 0.04305, "low": 0.04304, "close": 0.04304, "volume": 12044.0, "quote_volume": 518.49288, "trades": 4, "taker_buy_volume": 12044.0, "taker_buy_quote": 518.49288}, {"ts": 1773612060000, "open": 0.04303, "high": 0.04303, "low": 0.04296, "close": 0.04296, "volume": 394.0, "quote_volume": 16.93413, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 2349.0, "quote_volume": 101.10096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612180000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612240000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612300000, "open": 0.04301, "high": 0.04301, "low": 0.04295, "close": 0.04295, "volume": 13015.0, "quote_volume": 559.52035, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612360000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 396.0, "quote_volume": 16.99632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612420000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612480000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612540000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612600000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612660000, "open": 0.04285, "high": 0.04286, "low": 0.04284, "close": 0.04284, "volume": 5399.0, "quote_volume": 231.32256, "trades": 5, "taker_buy_volume": 5399.0, "taker_buy_quote": 231.32256}, {"ts": 1773612720000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 510.0, "quote_volume": 21.8229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612780000, "open": 0.04281, "high": 0.04281, "low": 0.0428, "close": 0.0428, "volume": 1164.0, "quote_volume": 49.82688, "trades": 3, "taker_buy_volume": 1164.0, "taker_buy_quote": 49.82688}, {"ts": 1773612840000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612900000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 138.0, "quote_volume": 5.89674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612960000, "open": 0.04275, "high": 0.04277, "low": 0.04274, "close": 0.04274, "volume": 4350.0, "quote_volume": 185.98582, "trades": 6, "taker_buy_volume": 4350.0, "taker_buy_quote": 185.98582}, {"ts": 1773613020000, "open": 0.04274, "high": 0.04281, "low": 0.04274, "close": 0.0428, "volume": 4645.0, "quote_volume": 198.63587, "trades": 8, "taker_buy_volume": 2329.0, "taker_buy_quote": 99.65003}, {"ts": 1773613080000, "open": 0.0428, "high": 0.04282, "low": 0.0428, "close": 0.04282, "volume": 90189.0, "quote_volume": 3861.79733, "trades": 9, "taker_buy_volume": 47523.0, "taker_buy_quote": 2034.83921}, {"ts": 1773613140000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 768.0, "quote_volume": 32.8704, "trades": 2, "taker_buy_volume": 768.0, "taker_buy_quote": 32.8704}, {"ts": 1773613260000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613320000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613440000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613500000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 914.0, "quote_volume": 39.13748, "trades": 1, "taker_buy_volume": 914.0, "taker_buy_quote": 39.13748}, {"ts": 1773613560000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 272.0, "quote_volume": 11.64432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613620000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613680000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "open": 0.04284, "high": 0.04284, "low": 0.04281, "close": 0.04281, "volume": 726.0, "quote_volume": 31.09101, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 15.6366}, {"ts": 1773613800000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613860000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 908.0, "quote_volume": 38.98952, "trades": 1, "taker_buy_volume": 908.0, "taker_buy_quote": 38.98952}, {"ts": 1773613920000, "open": 0.04303, "high": 0.04314, "low": 0.04303, "close": 0.0431, "volume": 19434.0, "quote_volume": 837.01161, "trades": 13, "taker_buy_volume": 17676.0, "taker_buy_quote": 761.24181}, {"ts": 1773613980000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614040000, "open": 0.043, "high": 0.04307, "low": 0.04295, "close": 0.04307, "volume": 16338.0, "quote_volume": 702.27271, "trades": 12, "taker_buy_volume": 5884.0, "taker_buy_quote": 253.08213}, {"ts": 1773614100000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 871.0, "quote_volume": 37.44429, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 7.00737}, {"ts": 1773614160000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614220000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614280000, "open": 0.04303, "high": 0.04303, "low": 0.04295, "close": 0.04295, "volume": 741.0, "quote_volume": 31.85571, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 16.00716}, {"ts": 1773614340000, "open": 0.043, "high": 0.043, "low": 0.04299, "close": 0.04299, "volume": 4719.0, "quote_volume": 202.88739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614400000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614460000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614520000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 1758.0, "quote_volume": 75.75222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614580000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 2663.0, "quote_volume": 114.72204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614640000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614700000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614760000, "open": 0.04311, "high": 0.04311, "low": 0.0431, "close": 0.0431, "volume": 5006.0, "quote_volume": 215.79376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614820000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614880000, "open": 0.04309, "high": 0.04309, "low": 0.04302, "close": 0.04302, "volume": 9087.0, "quote_volume": 391.21199, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614940000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615000000, "open": 0.04302, "high": 0.04302, "low": 0.043, "close": 0.043, "volume": 14413.0, "quote_volume": 619.9316, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615060000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 30904.0, "quote_volume": 1329.49008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615120000, "open": 0.04306, "high": 0.04313, "low": 0.04306, "close": 0.04313, "volume": 2119.0, "quote_volume": 91.31609, "trades": 5, "taker_buy_volume": 2119.0, "taker_buy_quote": 91.31609}, {"ts": 1773615180000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 1842.0, "quote_volume": 79.3902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615240000, "open": 0.04303, "high": 0.04303, "low": 0.04302, "close": 0.04302, "volume": 1760.0, "quote_volume": 75.72544, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615300000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615360000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615420000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615480000, "open": 0.04303, "high": 0.04303, "low": 0.043, "close": 0.04303, "volume": 7934.0, "quote_volume": 341.3303, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615540000, "open": 0.04303, "high": 0.04303, "low": 0.04297, "close": 0.04298, "volume": 11751.0, "quote_volume": 505.2483, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615600000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 194.0, "quote_volume": 8.34588, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 8.34588}, {"ts": 1773615660000, "open": 0.04301, "high": 0.04304, "low": 0.043, "close": 0.04304, "volume": 5418.0, "quote_volume": 233.02462, "trades": 10, "taker_buy_volume": 401.0, "taker_buy_quote": 17.25904}, {"ts": 1773615720000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615780000, "open": 0.04299, "high": 0.043, "low": 0.04296, "close": 0.043, "volume": 22430.0, "quote_volume": 963.79199, "trades": 10, "taker_buy_volume": 9972.0, "taker_buy_quote": 428.56716}, {"ts": 1773615840000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 132.0, "quote_volume": 5.676, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.676}, {"ts": 1773615900000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615960000, "open": 0.04301, "high": 0.04301, "low": 0.043, "close": 0.043, "volume": 2615.0, "quote_volume": 112.46196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616020000, "open": 0.04304, "high": 0.04304, "low": 0.04294, "close": 0.04294, "volume": 7124.0, "quote_volume": 306.15132, "trades": 6, "taker_buy_volume": 481.0, "taker_buy_quote": 20.70224}, {"ts": 1773616080000, "open": 0.04299, "high": 0.04303, "low": 0.04296, "close": 0.04303, "volume": 7673.0, "quote_volume": 329.96187, "trades": 9, "taker_buy_volume": 4930.0, "taker_buy_quote": 212.06773}, {"ts": 1773616140000, "open": 0.04303, "high": 0.04303, "low": 0.043, "close": 0.043, "volume": 4042.0, "quote_volume": 173.85991, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616200000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616260000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 1012.0, "quote_volume": 43.53624, "trades": 1, "taker_buy_volume": 1012.0, "taker_buy_quote": 43.53624}, {"ts": 1773616320000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616380000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616440000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616500000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616560000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616620000, "open": 0.043, "high": 0.043, "low": 0.04292, "close": 0.04297, "volume": 4276.0, "quote_volume": 183.66622, "trades": 8, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.54126}, {"ts": 1773616680000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 2765.0, "quote_volume": 118.75675, "trades": 2, "taker_buy_volume": 2765.0, "taker_buy_quote": 118.75675}, {"ts": 1773616740000, "open": 0.04291, "high": 0.04292, "low": 0.04291, "close": 0.04292, "volume": 3362.0, "quote_volume": 144.27982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616800000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616860000, "open": 0.0429, "high": 0.04292, "low": 0.0429, "close": 0.04292, "volume": 6441.0, "quote_volume": 276.38004, "trades": 6, "taker_buy_volume": 6441.0, "taker_buy_quote": 276.38004}, {"ts": 1773616920000, "open": 0.04291, "high": 0.04293, "low": 0.04286, "close": 0.04293, "volume": 24479.0, "quote_volume": 1050.14946, "trades": 25, "taker_buy_volume": 20963.0, "taker_buy_quote": 899.41854}, {"ts": 1773616980000, "open": 0.04289, "high": 0.04293, "low": 0.04289, "close": 0.04293, "volume": 5980.0, "quote_volume": 256.52184, "trades": 7, "taker_buy_volume": 5980.0, "taker_buy_quote": 256.52184}, {"ts": 1773617040000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617100000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617160000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617220000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617280000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617340000, "open": 0.04293, "high": 0.04293, "low": 0.04289, "close": 0.04289, "volume": 1991.0, "quote_volume": 85.40891, "trades": 3, "taker_buy_volume": 373.0, "taker_buy_quote": 16.01289}, {"ts": 1773617400000, "open": 0.04291, "high": 0.04291, "low": 0.04288, "close": 0.04288, "volume": 742.0, "quote_volume": 31.82815, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 16.00543}, {"ts": 1773617460000, "open": 0.04291, "high": 0.04291, "low": 0.04288, "close": 0.04288, "volume": 2758.0, "quote_volume": 118.30459, "trades": 3, "taker_buy_volume": 1385.0, "taker_buy_quote": 59.43035}, {"ts": 1773617520000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617580000, "open": 0.04287, "high": 0.0429, "low": 0.04287, "close": 0.0429, "volume": 1617.0, "quote_volume": 69.33387, "trades": 3, "taker_buy_volume": 654.0, "taker_buy_quote": 28.05006}, {"ts": 1773617640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 1693.0, "quote_volume": 72.6297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617760000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617820000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 237.0, "quote_volume": 10.18389, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 10.18389}, {"ts": 1773617880000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617940000, "open": 0.04291, "high": 0.04293, "low": 0.04289, "close": 0.04289, "volume": 6103.0, "quote_volume": 261.84894, "trades": 4, "taker_buy_volume": 1012.0, "taker_buy_quote": 43.44516}, {"ts": 1773618000000, "open": 0.04288, "high": 0.04293, "low": 0.04286, "close": 0.04293, "volume": 10099.0, "quote_volume": 433.14583, "trades": 18, "taker_buy_volume": 4967.0, "taker_buy_quote": 213.13407}, {"ts": 1773618060000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618120000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 698.0, "quote_volume": 29.99306, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 29.99306}, {"ts": 1773618180000, "open": 0.04297, "high": 0.04298, "low": 0.04297, "close": 0.04298, "volume": 33751.0, "quote_volume": 1450.59217, "trades": 10, "taker_buy_volume": 33751.0, "taker_buy_quote": 1450.59217}, {"ts": 1773618240000, "open": 0.04299, "high": 0.04313, "low": 0.04292, "close": 0.04313, "volume": 174387.0, "quote_volume": 7509.59246, "trades": 54, "taker_buy_volume": 165636.0, "taker_buy_quote": 7133.37017}, {"ts": 1773618300000, "open": 0.04313, "high": 0.0432, "low": 0.04313, "close": 0.0432, "volume": 11883.0, "quote_volume": 513.16333, "trades": 7, "taker_buy_volume": 10837.0, "taker_buy_quote": 468.04935}, {"ts": 1773618360000, "open": 0.04317, "high": 0.04321, "low": 0.04313, "close": 0.04315, "volume": 22402.0, "quote_volume": 967.10182, "trades": 15, "taker_buy_volume": 3793.0, "taker_buy_quote": 163.87795}, {"ts": 1773618420000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 13825.0, "quote_volume": 596.4105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618480000, "open": 0.04316, "high": 0.04316, "low": 0.0431, "close": 0.0431, "volume": 13431.0, "quote_volume": 578.90656, "trades": 5, "taker_buy_volume": 585.0, "taker_buy_quote": 25.24396}, {"ts": 1773618540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618600000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 26809.0, "quote_volume": 1155.19981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618660000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618720000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618780000, "open": 0.04312, "high": 0.04313, "low": 0.04312, "close": 0.04312, "volume": 2112.0, "quote_volume": 91.07547, "trades": 11, "taker_buy_volume": 394.0, "taker_buy_quote": 16.98928}, {"ts": 1773618840000, "open": 0.04312, "high": 0.04312, "low": 0.04311, "close": 0.04311, "volume": 25621.0, "quote_volume": 1104.64508, "trades": 28, "taker_buy_volume": 493.0, "taker_buy_quote": 21.25323}, {"ts": 1773618900000, "open": 0.04312, "high": 0.04316, "low": 0.04312, "close": 0.04313, "volume": 17281.0, "quote_volume": 745.49064, "trades": 15, "taker_buy_volume": 617.0, "taker_buy_quote": 26.62356}, {"ts": 1773618960000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 370.0, "quote_volume": 15.9766, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 15.9766}, {"ts": 1773619020000, "open": 0.04319, "high": 0.04319, "low": 0.04317, "close": 0.04317, "volume": 20491.0, "quote_volume": 885.00127, "trades": 5, "taker_buy_volume": 905.0, "taker_buy_quote": 39.08193}, {"ts": 1773619080000, "open": 0.04315, "high": 0.04318, "low": 0.04315, "close": 0.04318, "volume": 11258.0, "quote_volume": 486.11675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619140000, "open": 0.04317, "high": 0.04323, "low": 0.04315, "close": 0.04323, "volume": 44708.0, "quote_volume": 1929.73249, "trades": 17, "taker_buy_volume": 3188.0, "taker_buy_quote": 137.73144}, {"ts": 1773619200000, "open": 0.04318, "high": 0.04318, "low": 0.04316, "close": 0.04318, "volume": 14848.0, "quote_volume": 640.92163, "trades": 6, "taker_buy_volume": 215.0, "taker_buy_quote": 9.2837}, {"ts": 1773619260000, "open": 0.04318, "high": 0.04326, "low": 0.04316, "close": 0.04326, "volume": 28723.0, "quote_volume": 1240.41813, "trades": 9, "taker_buy_volume": 9537.0, "taker_buy_quote": 411.96946}, {"ts": 1773619320000, "open": 0.04327, "high": 0.04424, "low": 0.04327, "close": 0.04415, "volume": 415958.0, "quote_volume": 18232.5368, "trades": 268, "taker_buy_volume": 224570.0, "taker_buy_quote": 9848.44825}, {"ts": 1773619380000, "open": 0.04412, "high": 0.04429, "low": 0.04351, "close": 0.0437, "volume": 583221.0, "quote_volume": 25615.28357, "trades": 334, "taker_buy_volume": 217390.0, "taker_buy_quote": 9570.68446}, {"ts": 1773619440000, "open": 0.04375, "high": 0.04415, "low": 0.04368, "close": 0.04393, "volume": 195643.0, "quote_volume": 8593.43673, "trades": 65, "taker_buy_volume": 141107.0, "taker_buy_quote": 6198.12974}, {"ts": 1773619500000, "open": 0.04387, "high": 0.04473, "low": 0.0438, "close": 0.04457, "volume": 542482.0, "quote_volume": 24061.92375, "trades": 303, "taker_buy_volume": 317955.0, "taker_buy_quote": 14096.28434}, {"ts": 1773619560000, "open": 0.04458, "high": 0.04463, "low": 0.04393, "close": 0.04436, "volume": 823288.0, "quote_volume": 36553.32939, "trades": 658, "taker_buy_volume": 327831.0, "taker_buy_quote": 14564.96814}, {"ts": 1773619620000, "open": 0.04445, "high": 0.04476, "low": 0.04431, "close": 0.04442, "volume": 293260.0, "quote_volume": 13053.35625, "trades": 200, "taker_buy_volume": 153744.0, "taker_buy_quote": 6853.04348}, {"ts": 1773619680000, "open": 0.04451, "high": 0.04476, "low": 0.04448, "close": 0.0447, "volume": 212588.0, "quote_volume": 9481.102, "trades": 143, "taker_buy_volume": 101805.0, "taker_buy_quote": 4540.57847}, {"ts": 1773619740000, "open": 0.0447, "high": 0.04482, "low": 0.04456, "close": 0.04471, "volume": 168664.0, "quote_volume": 7535.1512, "trades": 103, "taker_buy_volume": 107005.0, "taker_buy_quote": 4779.12563}, {"ts": 1773619800000, "open": 0.04467, "high": 0.04519, "low": 0.04462, "close": 0.04503, "volume": 215588.0, "quote_volume": 9688.54016, "trades": 151, "taker_buy_volume": 128569.0, "taker_buy_quote": 5778.94099}, {"ts": 1773619860000, "open": 0.04506, "high": 0.04514, "low": 0.0447, "close": 0.04502, "volume": 186709.0, "quote_volume": 8388.00284, "trades": 181, "taker_buy_volume": 131953.0, "taker_buy_quote": 5929.78666}, {"ts": 1773619920000, "open": 0.04499, "high": 0.04526, "low": 0.04497, "close": 0.04507, "volume": 140792.0, "quote_volume": 6348.36533, "trades": 127, "taker_buy_volume": 88934.0, "taker_buy_quote": 4011.51386}, {"ts": 1773619980000, "open": 0.04512, "high": 0.04558, "low": 0.04494, "close": 0.04551, "volume": 447234.0, "quote_volume": 20244.48982, "trades": 381, "taker_buy_volume": 266530.0, "taker_buy_quote": 12075.05627}, {"ts": 1773620040000, "open": 0.04551, "high": 0.04579, "low": 0.04525, "close": 0.04562, "volume": 730479.0, "quote_volume": 33233.78392, "trades": 663, "taker_buy_volume": 397788.0, "taker_buy_quote": 18106.81753}, {"ts": 1773620100000, "open": 0.0456, "high": 0.04617, "low": 0.04548, "close": 0.04591, "volume": 750459.0, "quote_volume": 34379.12077, "trades": 441, "taker_buy_volume": 523444.0, "taker_buy_quote": 23988.1789}, {"ts": 1773620160000, "open": 0.04601, "high": 0.04601, "low": 0.04518, "close": 0.04518, "volume": 667331.0, "quote_volume": 30459.56321, "trades": 597, "taker_buy_volume": 302044.0, "taker_buy_quote": 13797.69842}, {"ts": 1773620220000, "open": 0.04513, "high": 0.04528, "low": 0.04358, "close": 0.04358, "volume": 556190.0, "quote_volume": 24540.12875, "trades": 339, "taker_buy_volume": 114213.0, "taker_buy_quote": 5035.67997}, {"ts": 1773620280000, "open": 0.04355, "high": 0.04414, "low": 0.04338, "close": 0.0438, "volume": 541721.0, "quote_volume": 23733.27809, "trades": 366, "taker_buy_volume": 311992.0, "taker_buy_quote": 13680.78853}, {"ts": 1773620340000, "open": 0.0438, "high": 0.0438, "low": 0.04354, "close": 0.04361, "volume": 173084.0, "quote_volume": 7559.65708, "trades": 51, "taker_buy_volume": 15075.0, "taker_buy_quote": 658.70028}, {"ts": 1773620400000, "open": 0.04368, "high": 0.044, "low": 0.04365, "close": 0.04389, "volume": 85231.0, "quote_volume": 3735.08603, "trades": 38, "taker_buy_volume": 33359.0, "taker_buy_quote": 1461.78961}, {"ts": 1773620460000, "open": 0.04388, "high": 0.04417, "low": 0.04388, "close": 0.04399, "volume": 58188.0, "quote_volume": 2563.44363, "trades": 54, "taker_buy_volume": 10465.0, "taker_buy_quote": 461.03713}, {"ts": 1773620520000, "open": 0.04398, "high": 0.04398, "low": 0.04365, "close": 0.04397, "volume": 56666.0, "quote_volume": 2485.36568, "trades": 38, "taker_buy_volume": 19583.0, "taker_buy_quote": 859.39329}, {"ts": 1773620580000, "open": 0.04389, "high": 0.04413, "low": 0.04388, "close": 0.04413, "volume": 60366.0, "quote_volume": 2651.67066, "trades": 13, "taker_buy_volume": 9671.0, "taker_buy_quote": 426.58949}, {"ts": 1773620640000, "open": 0.04411, "high": 0.04415, "low": 0.04371, "close": 0.04373, "volume": 130542.0, "quote_volume": 5743.53578, "trades": 53, "taker_buy_volume": 9465.0, "taker_buy_quote": 416.80441}, {"ts": 1773620700000, "open": 0.04373, "high": 0.04376, "low": 0.04364, "close": 0.04375, "volume": 79011.0, "quote_volume": 3452.55547, "trades": 39, "taker_buy_volume": 13568.0, "taker_buy_quote": 593.43463}, {"ts": 1773620760000, "open": 0.04382, "high": 0.04382, "low": 0.0436, "close": 0.04368, "volume": 57738.0, "quote_volume": 2521.15209, "trades": 41, "taker_buy_volume": 5557.0, "taker_buy_quote": 242.85239}, {"ts": 1773620820000, "open": 0.04368, "high": 0.04368, "low": 0.0435, "close": 0.0435, "volume": 164521.0, "quote_volume": 7173.38587, "trades": 28, "taker_buy_volume": 23423.0, "taker_buy_quote": 1020.08526}, {"ts": 1773620880000, "open": 0.04347, "high": 0.04348, "low": 0.04331, "close": 0.04343, "volume": 207094.0, "quote_volume": 8988.3617, "trades": 80, "taker_buy_volume": 43623.0, "taker_buy_quote": 1893.56382}, {"ts": 1773620940000, "open": 0.04335, "high": 0.04355, "low": 0.04325, "close": 0.04351, "volume": 65444.0, "quote_volume": 2839.69538, "trades": 34, "taker_buy_volume": 22898.0, "taker_buy_quote": 994.43522}, {"ts": 1773621000000, "open": 0.04358, "high": 0.04359, "low": 0.04349, "close": 0.04349, "volume": 81621.0, "quote_volume": 3552.96429, "trades": 32, "taker_buy_volume": 12883.0, "taker_buy_quote": 561.55322}, {"ts": 1773621060000, "open": 0.0435, "high": 0.04354, "low": 0.04349, "close": 0.0435, "volume": 77596.0, "quote_volume": 3376.40567, "trades": 20, "taker_buy_volume": 38044.0, "taker_buy_quote": 1656.02838}, {"ts": 1773621120000, "open": 0.04342, "high": 0.04351, "low": 0.04339, "close": 0.04341, "volume": 68911.0, "quote_volume": 2993.00434, "trades": 21, "taker_buy_volume": 5913.0, "taker_buy_quote": 257.23311}, {"ts": 1773621180000, "open": 0.04341, "high": 0.04353, "low": 0.04341, "close": 0.04353, "volume": 15504.0, "quote_volume": 673.0866, "trades": 2, "taker_buy_volume": 483.0, "taker_buy_quote": 21.02499}, {"ts": 1773621240000, "open": 0.04322, "high": 0.04322, "low": 0.04301, "close": 0.04312, "volume": 141760.0, "quote_volume": 6110.16524, "trades": 68, "taker_buy_volume": 31561.0, "taker_buy_quote": 1359.82561}, {"ts": 1773621300000, "open": 0.04306, "high": 0.04314, "low": 0.04294, "close": 0.04299, "volume": 36206.0, "quote_volume": 1556.43747, "trades": 24, "taker_buy_volume": 11901.0, "taker_buy_quote": 511.33046}, {"ts": 1773621360000, "open": 0.04295, "high": 0.04302, "low": 0.04287, "close": 0.043, "volume": 75884.0, "quote_volume": 3256.64367, "trades": 37, "taker_buy_volume": 21062.0, "taker_buy_quote": 905.14048}, {"ts": 1773621420000, "open": 0.0429, "high": 0.04294, "low": 0.04284, "close": 0.04288, "volume": 30550.0, "quote_volume": 1310.14996, "trades": 37, "taker_buy_volume": 15018.0, "taker_buy_quote": 644.14061}, {"ts": 1773621480000, "open": 0.04286, "high": 0.04301, "low": 0.04285, "close": 0.04287, "volume": 38063.0, "quote_volume": 1631.65405, "trades": 19, "taker_buy_volume": 16840.0, "taker_buy_quote": 722.15846}, {"ts": 1773621540000, "open": 0.0429, "high": 0.04352, "low": 0.0429, "close": 0.04349, "volume": 168584.0, "quote_volume": 7300.83454, "trades": 85, "taker_buy_volume": 136180.0, "taker_buy_quote": 5895.65207}, {"ts": 1773621600000, "open": 0.04339, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 24268.0, "quote_volume": 1051.86864, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621660000, "open": 0.04328, "high": 0.0434, "low": 0.04328, "close": 0.0434, "volume": 9620.0, "quote_volume": 416.76728, "trades": 5, "taker_buy_volume": 5553.0, "taker_buy_quote": 240.74752}, {"ts": 1773621720000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 690.0, "quote_volume": 29.8563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621780000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 11636.0, "quote_volume": 504.53696, "trades": 1, "taker_buy_volume": 11636.0, "taker_buy_quote": 504.53696}, {"ts": 1773621840000, "open": 0.04347, "high": 0.04369, "low": 0.04347, "close": 0.04369, "volume": 149019.0, "quote_volume": 6490.31035, "trades": 111, "taker_buy_volume": 80080.0, "taker_buy_quote": 3488.06659}, {"ts": 1773621900000, "open": 0.04364, "high": 0.04385, "low": 0.04364, "close": 0.0437, "volume": 103730.0, "quote_volume": 4537.96282, "trades": 44, "taker_buy_volume": 96830.0, "taker_buy_quote": 4236.46734}, {"ts": 1773621960000, "open": 0.04376, "high": 0.04376, "low": 0.04366, "close": 0.04366, "volume": 23164.0, "quote_volume": 1011.60093, "trades": 6, "taker_buy_volume": 131.0, "taker_buy_quote": 5.73256}, {"ts": 1773622020000, "open": 0.04364, "high": 0.04366, "low": 0.04364, "close": 0.04366, "volume": 5367.0, "quote_volume": 234.26473, "trades": 3, "taker_buy_volume": 5367.0, "taker_buy_quote": 234.26473}, {"ts": 1773622080000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622140000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622200000, "open": 0.04363, "high": 0.04367, "low": 0.04363, "close": 0.04366, "volume": 18139.0, "quote_volume": 791.58546, "trades": 6, "taker_buy_volume": 18139.0, "taker_buy_quote": 791.58546}, {"ts": 1773622260000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 8237.0, "quote_volume": 359.62742, "trades": 2, "taker_buy_volume": 8237.0, "taker_buy_quote": 359.62742}, {"ts": 1773622320000, "open": 0.04366, "high": 0.04367, "low": 0.04363, "close": 0.04363, "volume": 22498.0, "quote_volume": 981.95263, "trades": 8, "taker_buy_volume": 8521.0, "taker_buy_quote": 372.02686}, {"ts": 1773622380000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 171.0, "quote_volume": 7.45902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622440000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622500000, "open": 0.04362, "high": 0.04362, "low": 0.04358, "close": 0.04358, "volume": 42729.0, "quote_volume": 1863.19754, "trades": 26, "taker_buy_volume": 8713.0, "taker_buy_quote": 379.97393}, {"ts": 1773622560000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622620000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 331.0, "quote_volume": 14.40181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622680000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 232.0, "quote_volume": 10.08968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622740000, "open": 0.04355, "high": 0.04382, "low": 0.04355, "close": 0.04375, "volume": 90401.0, "quote_volume": 3953.06721, "trades": 47, "taker_buy_volume": 77101.0, "taker_buy_quote": 3371.30004}, {"ts": 1773622800000, "open": 0.04375, "high": 0.04384, "low": 0.04375, "close": 0.04375, "volume": 12513.0, "quote_volume": 547.94878, "trades": 27, "taker_buy_volume": 6226.0, "taker_buy_quote": 272.77415}, {"ts": 1773622860000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622920000, "open": 0.04382, "high": 0.04433, "low": 0.04382, "close": 0.04428, "volume": 82711.0, "quote_volume": 3653.57962, "trades": 64, "taker_buy_volume": 65824.0, "taker_buy_quote": 2906.18905}, {"ts": 1773622980000, "open": 0.04433, "high": 0.04448, "low": 0.0442, "close": 0.04427, "volume": 82509.0, "quote_volume": 3657.85962, "trades": 47, "taker_buy_volume": 57050.0, "taker_buy_quote": 2530.97439}, {"ts": 1773623040000, "open": 0.04425, "high": 0.04427, "low": 0.04425, "close": 0.04427, "volume": 3344.0, "quote_volume": 147.97968, "trades": 4, "taker_buy_volume": 2717.0, "taker_buy_quote": 120.23493}, {"ts": 1773623100000, "open": 0.04428, "high": 0.04433, "low": 0.04428, "close": 0.04433, "volume": 15168.0, "quote_volume": 671.77818, "trades": 5, "taker_buy_volume": 15168.0, "taker_buy_quote": 671.77818}, {"ts": 1773623160000, "open": 0.04428, "high": 0.04428, "low": 0.04424, "close": 0.04424, "volume": 19031.0, "quote_volume": 842.0397, "trades": 6, "taker_buy_volume": 8231.0, "taker_buy_quote": 364.13944}, {"ts": 1773623220000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 135.0, "quote_volume": 5.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623280000, "open": 0.04408, "high": 0.04413, "low": 0.04405, "close": 0.04413, "volume": 35682.0, "quote_volume": 1573.17951, "trades": 24, "taker_buy_volume": 17076.0, "taker_buy_quote": 753.19612}, {"ts": 1773623340000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 3516.0, "quote_volume": 155.30172, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 155.30172}, {"ts": 1773623400000, "open": 0.04418, "high": 0.04418, "low": 0.04413, "close": 0.04413, "volume": 13482.0, "quote_volume": 595.62246, "trades": 5, "taker_buy_volume": 11478.0, "taker_buy_quote": 507.09804}, {"ts": 1773623460000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 1758.0, "quote_volume": 77.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623520000, "open": 0.04401, "high": 0.04401, "low": 0.04396, "close": 0.04396, "volume": 7519.0, "quote_volume": 330.62314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623580000, "open": 0.04394, "high": 0.04396, "low": 0.04387, "close": 0.04393, "volume": 32015.0, "quote_volume": 1406.04151, "trades": 16, "taker_buy_volume": 526.0, "taker_buy_quote": 23.10718}, {"ts": 1773623640000, "open": 0.04389, "high": 0.04391, "low": 0.04381, "close": 0.0439, "volume": 14007.0, "quote_volume": 614.11101, "trades": 13, "taker_buy_volume": 2415.0, "taker_buy_quote": 106.0148}, {"ts": 1773623700000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 570.0, "quote_volume": 25.0515, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 25.0515}, {"ts": 1773623760000, "open": 0.0439, "high": 0.0439, "low": 0.04385, "close": 0.04385, "volume": 2528.0, "quote_volume": 110.95532, "trades": 5, "taker_buy_volume": 242.0, "taker_buy_quote": 10.6238}, {"ts": 1773623820000, "open": 0.04385, "high": 0.04385, "low": 0.04381, "close": 0.04381, "volume": 6154.0, "quote_volume": 269.81773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623880000, "open": 0.04387, "high": 0.0442, "low": 0.04387, "close": 0.04414, "volume": 95035.0, "quote_volume": 4183.90781, "trades": 87, "taker_buy_volume": 80090.0, "taker_buy_quote": 3524.44795}, {"ts": 1773623940000, "open": 0.0441, "high": 0.0441, "low": 0.04401, "close": 0.04402, "volume": 4036.0, "quote_volume": 177.66079, "trades": 7, "taker_buy_volume": 493.0, "taker_buy_quote": 21.70186}, {"ts": 1773624000000, "open": 0.04389, "high": 0.04389, "low": 0.04387, "close": 0.04387, "volume": 1884.0, "quote_volume": 82.6536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624060000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 822.0, "quote_volume": 36.02826, "trades": 1, "taker_buy_volume": 822.0, "taker_buy_quote": 36.02826}, {"ts": 1773624120000, "open": 0.04383, "high": 0.04386, "low": 0.04383, "close": 0.04386, "volume": 1062.0, "quote_volume": 46.56812, "trades": 3, "taker_buy_volume": 1062.0, "taker_buy_quote": 46.56812}, {"ts": 1773624180000, "open": 0.04371, "high": 0.04371, "low": 0.04353, "close": 0.04353, "volume": 16827.0, "quote_volume": 734.2643, "trades": 16, "taker_buy_volume": 229.0, "taker_buy_quote": 9.99585}, {"ts": 1773624240000, "open": 0.0436, "high": 0.04361, "low": 0.04358, "close": 0.04361, "volume": 36204.0, "quote_volume": 1578.2629, "trades": 7, "taker_buy_volume": 36204.0, "taker_buy_quote": 1578.2629}, {"ts": 1773624300000, "open": 0.04355, "high": 0.04355, "low": 0.04354, "close": 0.04354, "volume": 51623.0, "quote_volume": 2247.683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624360000, "open": 0.04354, "high": 0.04357, "low": 0.04346, "close": 0.04357, "volume": 36647.0, "quote_volume": 1594.00221, "trades": 15, "taker_buy_volume": 26562.0, "taker_buy_quote": 1155.2913}, {"ts": 1773624420000, "open": 0.04357, "high": 0.04366, "low": 0.04355, "close": 0.04355, "volume": 24197.0, "quote_volume": 1054.8716, "trades": 14, "taker_buy_volume": 23496.0, "taker_buy_quote": 1024.33477}, {"ts": 1773624480000, "open": 0.04357, "high": 0.04358, "low": 0.04347, "close": 0.04352, "volume": 5459.0, "quote_volume": 237.57459, "trades": 10, "taker_buy_volume": 3493.0, "taker_buy_quote": 152.09593}, {"ts": 1773624540000, "open": 0.04352, "high": 0.04366, "low": 0.04348, "close": 0.04354, "volume": 62208.0, "quote_volume": 2710.59476, "trades": 27, "taker_buy_volume": 54914.0, "taker_buy_quote": 2392.77217}, {"ts": 1773624600000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624660000, "open": 0.04347, "high": 0.04347, "low": 0.04344, "close": 0.04344, "volume": 2735.0, "quote_volume": 118.86241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624720000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624780000, "open": 0.04335, "high": 0.04338, "low": 0.04334, "close": 0.04335, "volume": 13701.0, "quote_volume": 594.00086, "trades": 11, "taker_buy_volume": 10087.0, "taker_buy_quote": 437.35154}, {"ts": 1773624840000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624900000, "open": 0.04332, "high": 0.04332, "low": 0.04325, "close": 0.04327, "volume": 58280.0, "quote_volume": 2522.83007, "trades": 63, "taker_buy_volume": 27093.0, "taker_buy_quote": 1172.87023}, {"ts": 1773624960000, "open": 0.04325, "high": 0.04335, "low": 0.04321, "close": 0.04326, "volume": 108920.0, "quote_volume": 4711.99961, "trades": 110, "taker_buy_volume": 41012.0, "taker_buy_quote": 1774.53665}, {"ts": 1773625020000, "open": 0.04331, "high": 0.04344, "low": 0.04325, "close": 0.04331, "volume": 26960.0, "quote_volume": 1169.42827, "trades": 19, "taker_buy_volume": 24869.0, "taker_buy_quote": 1078.97494}, {"ts": 1773625080000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 486.0, "quote_volume": 21.02922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625140000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 254.0, "quote_volume": 11.00074, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 11.00074}, {"ts": 1773625200000, "open": 0.04334, "high": 0.04338, "low": 0.04334, "close": 0.04338, "volume": 1972.0, "quote_volume": 85.47504, "trades": 3, "taker_buy_volume": 1972.0, "taker_buy_quote": 85.47504}, {"ts": 1773625260000, "open": 0.04338, "high": 0.04341, "low": 0.04338, "close": 0.04341, "volume": 4900.0, "quote_volume": 212.64383, "trades": 4, "taker_buy_volume": 4900.0, "taker_buy_quote": 212.64383}, {"ts": 1773625320000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 1012.0, "quote_volume": 43.83984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625380000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625440000, "open": 0.04347, "high": 0.04364, "low": 0.04347, "close": 0.04363, "volume": 96274.0, "quote_volume": 4196.0329, "trades": 53, "taker_buy_volume": 50454.0, "taker_buy_quote": 2197.88883}, {"ts": 1773625500000, "open": 0.04358, "high": 0.04379, "low": 0.04357, "close": 0.04375, "volume": 42741.0, "quote_volume": 1867.18099, "trades": 18, "taker_buy_volume": 41713.0, "taker_buy_quote": 1822.33796}, {"ts": 1773625560000, "open": 0.04369, "high": 0.04372, "low": 0.04359, "close": 0.04365, "volume": 7215.0, "quote_volume": 314.79768, "trades": 10, "taker_buy_volume": 2958.0, "taker_buy_quote": 129.10898}, {"ts": 1773625620000, "open": 0.04367, "high": 0.04376, "low": 0.04367, "close": 0.04376, "volume": 14384.0, "quote_volume": 628.84041, "trades": 7, "taker_buy_volume": 14384.0, "taker_buy_quote": 628.84041}, {"ts": 1773625680000, "open": 0.04377, "high": 0.04377, "low": 0.04374, "close": 0.04374, "volume": 5034.0, "quote_volume": 220.317, "trades": 4, "taker_buy_volume": 4038.0, "taker_buy_quote": 176.74326}, {"ts": 1773625740000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 330.0, "quote_volume": 14.4441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625800000, "open": 0.04375, "high": 0.04385, "low": 0.04375, "close": 0.04385, "volume": 1129.0, "quote_volume": 49.49185, "trades": 2, "taker_buy_volume": 981.0, "taker_buy_quote": 43.01685}, {"ts": 1773625860000, "open": 0.0438, "high": 0.04384, "low": 0.04379, "close": 0.04379, "volume": 13467.0, "quote_volume": 589.86592, "trades": 17, "taker_buy_volume": 7139.0, "taker_buy_quote": 312.72764}, {"ts": 1773625920000, "open": 0.04379, "high": 0.04379, "low": 0.04378, "close": 0.04379, "volume": 24126.0, "quote_volume": 1056.47628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625980000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 800.0, "quote_volume": 35.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626040000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 986.0, "quote_volume": 43.24596, "trades": 1, "taker_buy_volume": 986.0, "taker_buy_quote": 43.24596}, {"ts": 1773626100000, "open": 0.04386, "high": 0.04387, "low": 0.04386, "close": 0.04387, "volume": 898.0, "quote_volume": 39.38754, "trades": 2, "taker_buy_volume": 898.0, "taker_buy_quote": 39.38754}, {"ts": 1773626160000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626220000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626280000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626340000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626400000, "open": 0.04378, "high": 0.0438, "low": 0.04378, "close": 0.0438, "volume": 517.0, "quote_volume": 22.6388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626460000, "open": 0.04388, "high": 0.04389, "low": 0.04387, "close": 0.04387, "volume": 5422.0, "quote_volume": 237.91884, "trades": 6, "taker_buy_volume": 5422.0, "taker_buy_quote": 237.91884}, {"ts": 1773626520000, "open": 0.04383, "high": 0.04458, "low": 0.04381, "close": 0.04439, "volume": 874390.0, "quote_volume": 38740.92536, "trades": 262, "taker_buy_volume": 718223.0, "taker_buy_quote": 31824.34419}, {"ts": 1773626580000, "open": 0.04437, "high": 0.04443, "low": 0.04402, "close": 0.04414, "volume": 82924.0, "quote_volume": 3661.97504, "trades": 55, "taker_buy_volume": 31851.0, "taker_buy_quote": 1409.80558}, {"ts": 1773626640000, "open": 0.04414, "high": 0.04414, "low": 0.04414, "close": 0.04414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626700000, "open": 0.04414, "high": 0.04414, "low": 0.04402, "close": 0.04412, "volume": 20563.0, "quote_volume": 906.13905, "trades": 13, "taker_buy_volume": 1600.0, "taker_buy_quote": 70.58441}, {"ts": 1773626760000, "open": 0.04414, "high": 0.04415, "low": 0.04412, "close": 0.04415, "volume": 3001.0, "quote_volume": 132.45361, "trades": 8, "taker_buy_volume": 2841.0, "taker_buy_quote": 125.39441}, {"ts": 1773626820000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626880000, "open": 0.04413, "high": 0.04432, "low": 0.0441, "close": 0.04429, "volume": 36054.0, "quote_volume": 1595.14056, "trades": 38, "taker_buy_volume": 30511.0, "taker_buy_quote": 1350.15654}, {"ts": 1773626940000, "open": 0.04423, "high": 0.04427, "low": 0.04423, "close": 0.04425, "volume": 7032.0, "quote_volume": 311.10784, "trades": 7, "taker_buy_volume": 7032.0, "taker_buy_quote": 311.10784}, {"ts": 1773627000000, "open": 0.04417, "high": 0.04429, "low": 0.04413, "close": 0.04426, "volume": 65921.0, "quote_volume": 2913.95436, "trades": 38, "taker_buy_volume": 35640.0, "taker_buy_quote": 1576.1843}, {"ts": 1773627060000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 2354.0, "quote_volume": 104.1645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627120000, "open": 0.04423, "high": 0.04423, "low": 0.04423, "close": 0.04423, "volume": 133.0, "quote_volume": 5.88259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627180000, "open": 0.04418, "high": 0.04418, "low": 0.0441, "close": 0.04412, "volume": 9786.0, "quote_volume": 431.73426, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627240000, "open": 0.04411, "high": 0.04418, "low": 0.04411, "close": 0.04418, "volume": 9852.0, "quote_volume": 434.81597, "trades": 11, "taker_buy_volume": 9852.0, "taker_buy_quote": 434.81597}, {"ts": 1773627300000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 601.0, "quote_volume": 26.48607, "trades": 1, "taker_buy_volume": 601.0, "taker_buy_quote": 26.48607}, {"ts": 1773627360000, "open": 0.044, "high": 0.044, "low": 0.04388, "close": 0.04393, "volume": 20480.0, "quote_volume": 899.15662, "trades": 15, "taker_buy_volume": 12887.0, "taker_buy_quote": 565.62863}, {"ts": 1773627420000, "open": 0.04384, "high": 0.04404, "low": 0.04382, "close": 0.04404, "volume": 26274.0, "quote_volume": 1153.72061, "trades": 22, "taker_buy_volume": 21537.0, "taker_buy_quote": 946.03713}, {"ts": 1773627480000, "open": 0.04404, "high": 0.04407, "low": 0.044, "close": 0.04407, "volume": 33120.0, "quote_volume": 1459.00225, "trades": 26, "taker_buy_volume": 30007.0, "taker_buy_quote": 1321.92028}, {"ts": 1773627540000, "open": 0.04406, "high": 0.04406, "low": 0.04397, "close": 0.04406, "volume": 5210.0, "quote_volume": 229.24489, "trades": 17, "taker_buy_volume": 3839.0, "taker_buy_quote": 168.86041}, {"ts": 1773627600000, "open": 0.04398, "high": 0.04398, "low": 0.04396, "close": 0.04396, "volume": 4439.0, "quote_volume": 195.17134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627660000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 165.0, "quote_volume": 7.2501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627720000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 116.0, "quote_volume": 5.0982, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 5.0982}, {"ts": 1773627780000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627840000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627900000, "open": 0.04407, "high": 0.0441, "low": 0.04405, "close": 0.04406, "volume": 9561.0, "quote_volume": 421.3069, "trades": 7, "taker_buy_volume": 9561.0, "taker_buy_quote": 421.3069}, {"ts": 1773627960000, "open": 0.04398, "high": 0.04401, "low": 0.04398, "close": 0.044, "volume": 3072.0, "quote_volume": 135.1455, "trades": 4, "taker_buy_volume": 1884.0, "taker_buy_quote": 82.89726}, {"ts": 1773628020000, "open": 0.04403, "high": 0.04407, "low": 0.044, "close": 0.04406, "volume": 36708.0, "quote_volume": 1616.88393, "trades": 26, "taker_buy_volume": 36544.0, "taker_buy_quote": 1609.66137}, {"ts": 1773628080000, "open": 0.04407, "high": 0.04434, "low": 0.04399, "close": 0.04434, "volume": 66083.0, "quote_volume": 2920.9181, "trades": 45, "taker_buy_volume": 42665.0, "taker_buy_quote": 1886.06367}, {"ts": 1773628140000, "open": 0.04428, "high": 0.04446, "low": 0.04428, "close": 0.04446, "volume": 13088.0, "quote_volume": 580.63661, "trades": 19, "taker_buy_volume": 8251.0, "taker_buy_quote": 365.98002}, {"ts": 1773628200000, "open": 0.04445, "high": 0.04448, "low": 0.04434, "close": 0.04437, "volume": 10369.0, "quote_volume": 460.58717, "trades": 17, "taker_buy_volume": 5863.0, "taker_buy_quote": 260.67566}, {"ts": 1773628260000, "open": 0.04444, "high": 0.04449, "low": 0.04433, "close": 0.04437, "volume": 15133.0, "quote_volume": 672.25699, "trades": 14, "taker_buy_volume": 3225.0, "taker_buy_quote": 143.44195}, {"ts": 1773628320000, "open": 0.04436, "high": 0.04453, "low": 0.04436, "close": 0.04453, "volume": 10781.0, "quote_volume": 479.37509, "trades": 11, "taker_buy_volume": 9442.0, "taker_buy_quote": 419.83521}, {"ts": 1773628380000, "open": 0.04454, "high": 0.04463, "low": 0.04447, "close": 0.04448, "volume": 33260.0, "quote_volume": 1480.21607, "trades": 22, "taker_buy_volume": 9333.0, "taker_buy_quote": 415.80324}, {"ts": 1773628440000, "open": 0.04446, "high": 0.04458, "low": 0.04425, "close": 0.04439, "volume": 70002.0, "quote_volume": 3110.15233, "trades": 35, "taker_buy_volume": 21398.0, "taker_buy_quote": 950.82556}, {"ts": 1773628500000, "open": 0.04429, "high": 0.04429, "low": 0.04423, "close": 0.04423, "volume": 9840.0, "quote_volume": 435.70537, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628560000, "open": 0.0443, "high": 0.0443, "low": 0.0442, "close": 0.04429, "volume": 22741.0, "quote_volume": 1005.55644, "trades": 10, "taker_buy_volume": 5651.0, "taker_buy_quote": 249.7905}, {"ts": 1773628620000, "open": 0.04427, "high": 0.04434, "low": 0.04427, "close": 0.04434, "volume": 1625.0, "quote_volume": 71.98026, "trades": 3, "taker_buy_volume": 1625.0, "taker_buy_quote": 71.98026}, {"ts": 1773628680000, "open": 0.04439, "high": 0.04439, "low": 0.04437, "close": 0.04437, "volume": 1900.0, "quote_volume": 84.3371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628740000, "open": 0.04437, "high": 0.04437, "low": 0.04408, "close": 0.04409, "volume": 164324.0, "quote_volume": 7255.61943, "trades": 59, "taker_buy_volume": 24053.0, "taker_buy_quote": 1062.45954}, {"ts": 1773628800000, "open": 0.04409, "high": 0.0441, "low": 0.04391, "close": 0.0441, "volume": 115211.0, "quote_volume": 5071.09047, "trades": 44, "taker_buy_volume": 19836.0, "taker_buy_quote": 873.97889}, {"ts": 1773628860000, "open": 0.04408, "high": 0.04412, "low": 0.04406, "close": 0.04409, "volume": 17952.0, "quote_volume": 791.338, "trades": 11, "taker_buy_volume": 17261.0, "taker_buy_quote": 760.87872}, {"ts": 1773628920000, "open": 0.04413, "high": 0.04419, "low": 0.04408, "close": 0.04419, "volume": 13932.0, "quote_volume": 614.95797, "trades": 11, "taker_buy_volume": 12591.0, "taker_buy_quote": 555.84669}, {"ts": 1773628980000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629040000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629100000, "open": 0.04407, "high": 0.04408, "low": 0.04395, "close": 0.04395, "volume": 56418.0, "quote_volume": 2484.13423, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629160000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 227.0, "quote_volume": 9.99481, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.99481}, {"ts": 1773629220000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 1918.0, "quote_volume": 84.43036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629280000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629340000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629400000, "open": 0.04404, "high": 0.0441, "low": 0.04404, "close": 0.04407, "volume": 11438.0, "quote_volume": 504.13653, "trades": 8, "taker_buy_volume": 9680.0, "taker_buy_quote": 426.66147}, {"ts": 1773629460000, "open": 0.04418, "high": 0.04424, "low": 0.04418, "close": 0.04424, "volume": 3326.0, "quote_volume": 146.98525, "trades": 4, "taker_buy_volume": 3326.0, "taker_buy_quote": 146.98525}, {"ts": 1773629520000, "open": 0.0442, "high": 0.0442, "low": 0.04404, "close": 0.04404, "volume": 8881.0, "quote_volume": 391.55498, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629580000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629640000, "open": 0.04405, "high": 0.04411, "low": 0.04405, "close": 0.04411, "volume": 5606.0, "quote_volume": 247.16132, "trades": 7, "taker_buy_volume": 5371.0, "taker_buy_quote": 236.80487}, {"ts": 1773629700000, "open": 0.04415, "high": 0.04417, "low": 0.04413, "close": 0.04417, "volume": 26636.0, "quote_volume": 1176.19534, "trades": 17, "taker_buy_volume": 26069.0, "taker_buy_quote": 1151.16786}, {"ts": 1773629760000, "open": 0.04414, "high": 0.04419, "low": 0.04406, "close": 0.0441, "volume": 14448.0, "quote_volume": 637.17551, "trades": 16, "taker_buy_volume": 4863.0, "taker_buy_quote": 214.4583}, {"ts": 1773629820000, "open": 0.04418, "high": 0.04419, "low": 0.0441, "close": 0.0441, "volume": 4378.0, "quote_volume": 193.36067, "trades": 5, "taker_buy_volume": 3309.0, "taker_buy_quote": 146.20713}, {"ts": 1773629880000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629940000, "open": 0.04402, "high": 0.04402, "low": 0.04396, "close": 0.04397, "volume": 8634.0, "quote_volume": 379.8573, "trades": 9, "taker_buy_volume": 957.0, "taker_buy_quote": 42.10099}, {"ts": 1773630000000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630060000, "open": 0.04393, "high": 0.04393, "low": 0.04391, "close": 0.04391, "volume": 5922.0, "quote_volume": 260.09197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630120000, "open": 0.04391, "high": 0.04397, "low": 0.0439, "close": 0.04397, "volume": 6784.0, "quote_volume": 298.15451, "trades": 5, "taker_buy_volume": 4813.0, "taker_buy_quote": 211.61003}, {"ts": 1773630180000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 1705.0, "quote_volume": 74.86655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630240000, "open": 0.04394, "high": 0.044, "low": 0.04394, "close": 0.04395, "volume": 38270.0, "quote_volume": 1682.60603, "trades": 17, "taker_buy_volume": 10505.0, "taker_buy_quote": 461.78926}, {"ts": 1773630300000, "open": 0.04395, "high": 0.04421, "low": 0.04395, "close": 0.04421, "volume": 55193.0, "quote_volume": 2434.38212, "trades": 31, "taker_buy_volume": 55193.0, "taker_buy_quote": 2434.38212}, {"ts": 1773630360000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630420000, "open": 0.04412, "high": 0.04412, "low": 0.04411, "close": 0.04411, "volume": 2567.0, "quote_volume": 113.24795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630480000, "open": 0.04406, "high": 0.04406, "low": 0.04402, "close": 0.04402, "volume": 7477.0, "quote_volume": 329.37111, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630540000, "open": 0.044, "high": 0.044, "low": 0.04398, "close": 0.04398, "volume": 3491.0, "quote_volume": 153.56884, "trades": 2, "taker_buy_volume": 3491.0, "taker_buy_quote": 153.56884}, {"ts": 1773630600000, "open": 0.04399, "high": 0.044, "low": 0.04399, "close": 0.044, "volume": 3162.0, "quote_volume": 139.1204, "trades": 5, "taker_buy_volume": 3162.0, "taker_buy_quote": 139.1204}, {"ts": 1773630660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630720000, "open": 0.04401, "high": 0.04401, "low": 0.04397, "close": 0.04397, "volume": 11137.0, "quote_volume": 489.86126, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630780000, "open": 0.04409, "high": 0.04409, "low": 0.04407, "close": 0.04407, "volume": 520.0, "quote_volume": 22.92282, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 22.92282}, {"ts": 1773630840000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630900000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630960000, "open": 0.04407, "high": 0.04408, "low": 0.04402, "close": 0.04402, "volume": 3007.0, "quote_volume": 132.46973, "trades": 4, "taker_buy_volume": 1953.0, "taker_buy_quote": 86.07265}, {"ts": 1773631020000, "open": 0.04402, "high": 0.04402, "low": 0.04394, "close": 0.04394, "volume": 59363.0, "quote_volume": 2610.91974, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631080000, "open": 0.04393, "high": 0.04406, "low": 0.04389, "close": 0.04405, "volume": 36517.0, "quote_volume": 1606.7986, "trades": 32, "taker_buy_volume": 32204.0, "taker_buy_quote": 1417.43405}, {"ts": 1773631140000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631200000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631260000, "open": 0.04406, "high": 0.04417, "low": 0.04406, "close": 0.04416, "volume": 34378.0, "quote_volume": 1516.57111, "trades": 18, "taker_buy_volume": 31800.0, "taker_buy_quote": 1402.98443}, {"ts": 1773631320000, "open": 0.04406, "high": 0.0441, "low": 0.04406, "close": 0.04406, "volume": 4320.0, "quote_volume": 190.43678, "trades": 5, "taker_buy_volume": 2102.0, "taker_buy_quote": 92.68444}, {"ts": 1773631380000, "open": 0.04408, "high": 0.04411, "low": 0.04406, "close": 0.04406, "volume": 4637.0, "quote_volume": 204.41609, "trades": 7, "taker_buy_volume": 1741.0, "taker_buy_quote": 76.7557}, {"ts": 1773631440000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 390.0, "quote_volume": 17.199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631560000, "open": 0.04411, "high": 0.04412, "low": 0.04411, "close": 0.04412, "volume": 1285.0, "quote_volume": 56.68405, "trades": 3, "taker_buy_volume": 1015.0, "taker_buy_quote": 44.77165}, {"ts": 1773631620000, "open": 0.0441, "high": 0.04415, "low": 0.04408, "close": 0.04409, "volume": 6848.0, "quote_volume": 302.19876, "trades": 7, "taker_buy_volume": 1758.0, "taker_buy_quote": 77.6157}, {"ts": 1773631680000, "open": 0.04414, "high": 0.04415, "low": 0.04414, "close": 0.04415, "volume": 2583.0, "quote_volume": 114.02187, "trades": 2, "taker_buy_volume": 2583.0, "taker_buy_quote": 114.02187}, {"ts": 1773631740000, "open": 0.04409, "high": 0.04409, "low": 0.04408, "close": 0.04408, "volume": 3605.0, "quote_volume": 158.91834, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631800000, "open": 0.0441, "high": 0.04415, "low": 0.04409, "close": 0.04415, "volume": 5880.0, "quote_volume": 259.32004, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631860000, "open": 0.04413, "high": 0.04413, "low": 0.04401, "close": 0.04401, "volume": 5003.0, "quote_volume": 220.53883, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631920000, "open": 0.04402, "high": 0.04402, "low": 0.044, "close": 0.044, "volume": 4516.0, "quote_volume": 198.74916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631980000, "open": 0.04412, "high": 0.04414, "low": 0.04412, "close": 0.04413, "volume": 10461.0, "quote_volume": 461.60232, "trades": 4, "taker_buy_volume": 6816.0, "taker_buy_quote": 300.72192}, {"ts": 1773632040000, "open": 0.04413, "high": 0.04422, "low": 0.04413, "close": 0.04422, "volume": 5095.0, "quote_volume": 225.1858, "trades": 6, "taker_buy_volume": 4416.0, "taker_buy_quote": 195.22153}, {"ts": 1773632100000, "open": 0.04422, "high": 0.04422, "low": 0.0442, "close": 0.0442, "volume": 3434.0, "quote_volume": 151.80264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632160000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632220000, "open": 0.04422, "high": 0.04425, "low": 0.04422, "close": 0.04425, "volume": 6461.0, "quote_volume": 285.86763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632280000, "open": 0.04424, "high": 0.04429, "low": 0.04419, "close": 0.04419, "volume": 15574.0, "quote_volume": 688.91756, "trades": 14, "taker_buy_volume": 1449.0, "taker_buy_quote": 64.17621}, {"ts": 1773632340000, "open": 0.04428, "high": 0.04428, "low": 0.04418, "close": 0.04421, "volume": 15697.0, "quote_volume": 693.85803, "trades": 8, "taker_buy_volume": 3038.0, "taker_buy_quote": 134.41715}, {"ts": 1773632400000, "open": 0.04426, "high": 0.04426, "low": 0.04423, "close": 0.04423, "volume": 9209.0, "quote_volume": 407.48503, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632460000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 2532.0, "quote_volume": 111.9144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632520000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 212.0, "quote_volume": 9.3704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632580000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632640000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 422.0, "quote_volume": 18.6524, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 9.3262}, {"ts": 1773632700000, "open": 0.04415, "high": 0.04415, "low": 0.04413, "close": 0.04413, "volume": 6214.0, "quote_volume": 274.27958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632760000, "open": 0.04414, "high": 0.04414, "low": 0.04414, "close": 0.04414, "volume": 211.0, "quote_volume": 9.31354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632820000, "open": 0.04419, "high": 0.0442, "low": 0.04419, "close": 0.0442, "volume": 4476.0, "quote_volume": 197.82162, "trades": 3, "taker_buy_volume": 4476.0, "taker_buy_quote": 197.82162}, {"ts": 1773632880000, "open": 0.04419, "high": 0.04419, "low": 0.04414, "close": 0.04414, "volume": 5551.0, "quote_volume": 245.1983, "trades": 8, "taker_buy_volume": 737.0, "taker_buy_quote": 32.56803}, {"ts": 1773632940000, "open": 0.04417, "high": 0.04417, "low": 0.04413, "close": 0.04413, "volume": 3665.0, "quote_volume": 161.85209, "trades": 5, "taker_buy_volume": 2891.0, "taker_buy_quote": 127.69547}, {"ts": 1773633000000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633060000, "open": 0.04417, "high": 0.04417, "low": 0.04415, "close": 0.04415, "volume": 5156.0, "quote_volume": 227.69714, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633120000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633180000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633240000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633300000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633360000, "open": 0.04421, "high": 0.04422, "low": 0.04421, "close": 0.04422, "volume": 2349.0, "quote_volume": 103.85155, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 9.99372}, {"ts": 1773633420000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633480000, "open": 0.04423, "high": 0.04423, "low": 0.04423, "close": 0.04423, "volume": 343.0, "quote_volume": 15.17089, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 15.17089}, {"ts": 1773633540000, "open": 0.04418, "high": 0.04418, "low": 0.04416, "close": 0.04416, "volume": 3045.0, "quote_volume": 134.509, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633600000, "open": 0.04415, "high": 0.04416, "low": 0.04414, "close": 0.04414, "volume": 15516.0, "quote_volume": 684.92898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633660000, "open": 0.04413, "high": 0.04413, "low": 0.0441, "close": 0.0441, "volume": 2943.0, "quote_volume": 129.81624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633720000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633780000, "open": 0.04411, "high": 0.04424, "low": 0.0441, "close": 0.04415, "volume": 21277.0, "quote_volume": 940.2021, "trades": 12, "taker_buy_volume": 18724.0, "taker_buy_quote": 827.59722}, {"ts": 1773633840000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633900000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633960000, "open": 0.04416, "high": 0.04416, "low": 0.04414, "close": 0.04414, "volume": 1979.0, "quote_volume": 87.36962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634020000, "open": 0.04414, "high": 0.04414, "low": 0.04414, "close": 0.04414, "volume": 122.0, "quote_volume": 5.38508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634080000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 2834.0, "quote_volume": 125.20612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634140000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634200000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634260000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634320000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634380000, "open": 0.04414, "high": 0.04418, "low": 0.04412, "close": 0.04412, "volume": 10968.0, "quote_volume": 484.16832, "trades": 15, "taker_buy_volume": 2530.0, "taker_buy_quote": 111.6742}, {"ts": 1773634440000, "open": 0.04415, "high": 0.04415, "low": 0.04414, "close": 0.04414, "volume": 2040.0, "quote_volume": 90.04842, "trades": 2, "taker_buy_volume": 2040.0, "taker_buy_quote": 90.04842}, {"ts": 1773634500000, "open": 0.04414, "high": 0.04414, "low": 0.04414, "close": 0.04414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634560000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 773.0, "quote_volume": 34.12795, "trades": 2, "taker_buy_volume": 773.0, "taker_buy_quote": 34.12795}, {"ts": 1773634620000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634680000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634740000, "open": 0.04419, "high": 0.0442, "low": 0.04419, "close": 0.04419, "volume": 100458.0, "quote_volume": 4439.29176, "trades": 7, "taker_buy_volume": 1758.0, "taker_buy_quote": 77.68602}, {"ts": 1773634800000, "open": 0.04414, "high": 0.04414, "low": 0.04414, "close": 0.04414, "volume": 847.0, "quote_volume": 37.38658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634860000, "open": 0.04414, "high": 0.04414, "low": 0.04397, "close": 0.044, "volume": 199729.0, "quote_volume": 8790.50966, "trades": 59, "taker_buy_volume": 98711.0, "taker_buy_quote": 4345.3874}, {"ts": 1773634920000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634980000, "open": 0.044, "high": 0.04402, "low": 0.04395, "close": 0.04395, "volume": 16968.0, "quote_volume": 746.73374, "trades": 6, "taker_buy_volume": 5357.0, "taker_buy_quote": 235.708}, {"ts": 1773635040000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635100000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635160000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 270.0, "quote_volume": 11.8665, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.8665}, {"ts": 1773635220000, "open": 0.04397, "high": 0.04397, "low": 0.04395, "close": 0.04395, "volume": 411.0, "quote_volume": 18.06799, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 18.06799}, {"ts": 1773635280000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635340000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 1758.0, "quote_volume": 77.21136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635400000, "open": 0.04393, "high": 0.04393, "low": 0.04389, "close": 0.04389, "volume": 17733.0, "quote_volume": 778.46804, "trades": 13, "taker_buy_volume": 2653.0, "taker_buy_quote": 116.44017}, {"ts": 1773635460000, "open": 0.04386, "high": 0.04386, "low": 0.04385, "close": 0.04386, "volume": 7756.0, "quote_volume": 340.16105, "trades": 6, "taker_buy_volume": 3787.0, "taker_buy_quote": 166.09782}, {"ts": 1773635520000, "open": 0.04385, "high": 0.04385, "low": 0.04374, "close": 0.04374, "volume": 192183.0, "quote_volume": 8410.59929, "trades": 34, "taker_buy_volume": 83870.0, "taker_buy_quote": 3669.24449}, {"ts": 1773635580000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1153.0, "quote_volume": 50.5014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635640000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635700000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635760000, "open": 0.04377, "high": 0.04386, "low": 0.04374, "close": 0.04377, "volume": 32661.0, "quote_volume": 1430.31243, "trades": 34, "taker_buy_volume": 14275.0, "taker_buy_quote": 625.41749}, {"ts": 1773635820000, "open": 0.04374, "high": 0.04379, "low": 0.04373, "close": 0.04379, "volume": 25893.0, "quote_volume": 1132.58563, "trades": 19, "taker_buy_volume": 16802.0, "taker_buy_quote": 734.986}, {"ts": 1773635880000, "open": 0.04375, "high": 0.04379, "low": 0.04372, "close": 0.04374, "volume": 10287.0, "quote_volume": 450.04624, "trades": 15, "taker_buy_volume": 1688.0, "taker_buy_quote": 73.91752}, {"ts": 1773635940000, "open": 0.04379, "high": 0.0438, "low": 0.04373, "close": 0.04373, "volume": 8972.0, "quote_volume": 392.75989, "trades": 12, "taker_buy_volume": 6371.0, "taker_buy_quote": 279.00058}, {"ts": 1773636000000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636060000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636120000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636180000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 221.0, "quote_volume": 9.6798, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 9.6798}, {"ts": 1773636300000, "open": 0.04378, "high": 0.0438, "low": 0.04377, "close": 0.0438, "volume": 3227.0, "quote_volume": 141.27792, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 21.243}, {"ts": 1773636360000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 3276.0, "quote_volume": 143.34258, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636420000, "open": 0.04378, "high": 0.0438, "low": 0.04373, "close": 0.0438, "volume": 41552.0, "quote_volume": 1819.38385, "trades": 20, "taker_buy_volume": 40548.0, "taker_buy_quote": 1775.47893}, {"ts": 1773636480000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 1638.0, "quote_volume": 71.61336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636540000, "open": 0.04372, "high": 0.04372, "low": 0.04371, "close": 0.04371, "volume": 11881.0, "quote_volume": 519.33609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636600000, "open": 0.04376, "high": 0.04387, "low": 0.04375, "close": 0.04377, "volume": 40770.0, "quote_volume": 1785.56615, "trades": 20, "taker_buy_volume": 36632.0, "taker_buy_quote": 1604.47095}, {"ts": 1773636660000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 122.0, "quote_volume": 5.33872, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 5.33872}, {"ts": 1773636720000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636780000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 754.0, "quote_volume": 32.99504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636840000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636900000, "open": 0.04386, "high": 0.04395, "low": 0.04385, "close": 0.0439, "volume": 31618.0, "quote_volume": 1388.22894, "trades": 21, "taker_buy_volume": 30299.0, "taker_buy_quote": 1330.39079}, {"ts": 1773636960000, "open": 0.04383, "high": 0.04386, "low": 0.04383, "close": 0.04386, "volume": 1854.0, "quote_volume": 81.31074, "trades": 2, "taker_buy_volume": 1664.0, "taker_buy_quote": 72.98304}, {"ts": 1773637020000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637080000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637140000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637200000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637260000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 1762.0, "quote_volume": 77.31656, "trades": 3, "taker_buy_volume": 1762.0, "taker_buy_quote": 77.31656}, {"ts": 1773637320000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637380000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637440000, "open": 0.04382, "high": 0.04386, "low": 0.04382, "close": 0.04382, "volume": 12612.0, "quote_volume": 553.02528, "trades": 10, "taker_buy_volume": 8422.0, "taker_buy_quote": 369.35376}, {"ts": 1773637500000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637560000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637620000, "open": 0.04383, "high": 0.04383, "low": 0.04373, "close": 0.04373, "volume": 17169.0, "quote_volume": 751.41076, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637680000, "open": 0.04376, "high": 0.04377, "low": 0.0437, "close": 0.04376, "volume": 28659.0, "quote_volume": 1253.27006, "trades": 17, "taker_buy_volume": 3516.0, "taker_buy_quote": 153.84258}, {"ts": 1773637740000, "open": 0.04372, "high": 0.04372, "low": 0.0437, "close": 0.0437, "volume": 13116.0, "quote_volume": 573.23051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637800000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 2540.0, "quote_volume": 111.1758, "trades": 2, "taker_buy_volume": 2540.0, "taker_buy_quote": 111.1758}, {"ts": 1773637860000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637920000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 294.0, "quote_volume": 12.88602, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 12.88602}, {"ts": 1773637980000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 1464.0, "quote_volume": 64.16712, "trades": 1, "taker_buy_volume": 1464.0, "taker_buy_quote": 64.16712}, {"ts": 1773638040000, "open": 0.04382, "high": 0.04382, "low": 0.04371, "close": 0.04371, "volume": 7387.0, "quote_volume": 323.02633, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638100000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638160000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638220000, "open": 0.0437, "high": 0.0437, "low": 0.04364, "close": 0.04364, "volume": 102197.0, "quote_volume": 4462.3497, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638280000, "open": 0.04367, "high": 0.04387, "low": 0.04367, "close": 0.0438, "volume": 134736.0, "quote_volume": 5897.89157, "trades": 78, "taker_buy_volume": 74857.0, "taker_buy_quote": 3275.70488}, {"ts": 1773638340000, "open": 0.04375, "high": 0.04386, "low": 0.04375, "close": 0.04386, "volume": 23759.0, "quote_volume": 1041.31631, "trades": 20, "taker_buy_volume": 22951.0, "taker_buy_quote": 1005.95823}, {"ts": 1773638400000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 116.0, "quote_volume": 5.0866, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 5.0866}, {"ts": 1773638460000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638520000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638580000, "open": 0.04379, "high": 0.04379, "low": 0.04378, "close": 0.04378, "volume": 1734.0, "quote_volume": 75.92996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638640000, "open": 0.04379, "high": 0.0438, "low": 0.04379, "close": 0.0438, "volume": 4057.0, "quote_volume": 177.67902, "trades": 3, "taker_buy_volume": 4057.0, "taker_buy_quote": 177.67902}, {"ts": 1773638700000, "open": 0.04377, "high": 0.04379, "low": 0.04376, "close": 0.04376, "volume": 35146.0, "quote_volume": 1538.62079, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638760000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 530.0, "quote_volume": 23.1663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638820000, "open": 0.04373, "high": 0.04373, "low": 0.04372, "close": 0.04372, "volume": 9250.0, "quote_volume": 404.42758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638880000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638940000, "open": 0.04374, "high": 0.04374, "low": 0.04373, "close": 0.04373, "volume": 3038.0, "quote_volume": 132.86932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639000000, "open": 0.04371, "high": 0.04371, "low": 0.04367, "close": 0.04367, "volume": 17939.0, "quote_volume": 783.6209, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 129.0, "quote_volume": 5.63472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639120000, "open": 0.04375, "high": 0.04375, "low": 0.04374, "close": 0.04374, "volume": 2147.0, "quote_volume": 93.92978, "trades": 3, "taker_buy_volume": 1905.0, "taker_buy_quote": 83.34228}, {"ts": 1773639180000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639240000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639360000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639420000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 234.0, "quote_volume": 10.22814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639480000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639540000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639600000, "open": 0.04369, "high": 0.0438, "low": 0.04369, "close": 0.04379, "volume": 81460.0, "quote_volume": 3563.71047, "trades": 47, "taker_buy_volume": 67075.0, "taker_buy_quote": 2934.63363}, {"ts": 1773639660000, "open": 0.04379, "high": 0.04386, "low": 0.04378, "close": 0.04386, "volume": 18297.0, "quote_volume": 801.59857, "trades": 14, "taker_buy_volume": 18297.0, "taker_buy_quote": 801.59857}, {"ts": 1773639720000, "open": 0.04381, "high": 0.04381, "low": 0.04372, "close": 0.04373, "volume": 7836.0, "quote_volume": 342.7367, "trades": 9, "taker_buy_volume": 2732.0, "taker_buy_quote": 119.53824}, {"ts": 1773639780000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 1735.0, "quote_volume": 75.83685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639840000, "open": 0.0437, "high": 0.0437, "low": 0.0436, "close": 0.0437, "volume": 76787.0, "quote_volume": 3350.82723, "trades": 56, "taker_buy_volume": 16310.0, "taker_buy_quote": 712.28908}, {"ts": 1773639900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 5507.0, "quote_volume": 240.6559, "trades": 3, "taker_buy_volume": 5507.0, "taker_buy_quote": 240.6559}, {"ts": 1773639960000, "open": 0.04366, "high": 0.04366, "low": 0.04362, "close": 0.04365, "volume": 10864.0, "quote_volume": 474.18969, "trades": 14, "taker_buy_volume": 5256.0, "taker_buy_quote": 229.45938}, {"ts": 1773640020000, "open": 0.04364, "high": 0.04366, "low": 0.04357, "close": 0.04366, "volume": 56568.0, "quote_volume": 2465.31453, "trades": 13, "taker_buy_volume": 46009.0, "taker_buy_quote": 2005.24132}, {"ts": 1773640080000, "open": 0.04364, "high": 0.04367, "low": 0.04364, "close": 0.04366, "volume": 6369.0, "quote_volume": 278.06712, "trades": 6, "taker_buy_volume": 2206.0, "taker_buy_quote": 96.29296}, {"ts": 1773640140000, "open": 0.04366, "high": 0.04368, "low": 0.04363, "close": 0.04366, "volume": 25421.0, "quote_volume": 1109.73728, "trades": 25, "taker_buy_volume": 16179.0, "taker_buy_quote": 706.37598}, {"ts": 1773640200000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 2500.0, "quote_volume": 109.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640260000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640320000, "open": 0.04362, "high": 0.04365, "low": 0.04358, "close": 0.0436, "volume": 18981.0, "quote_volume": 827.87026, "trades": 17, "taker_buy_volume": 10518.0, "taker_buy_quote": 458.9013}, {"ts": 1773640380000, "open": 0.04362, "high": 0.04368, "low": 0.04357, "close": 0.04359, "volume": 19076.0, "quote_volume": 831.82344, "trades": 14, "taker_buy_volume": 3438.0, "taker_buy_quote": 150.0403}, {"ts": 1773640440000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640500000, "open": 0.04366, "high": 0.04367, "low": 0.04364, "close": 0.04364, "volume": 7241.0, "quote_volume": 316.10284, "trades": 6, "taker_buy_volume": 3530.0, "taker_buy_quote": 154.12606}, {"ts": 1773640560000, "open": 0.04367, "high": 0.04375, "low": 0.04367, "close": 0.04373, "volume": 34621.0, "quote_volume": 1513.75897, "trades": 43, "taker_buy_volume": 34621.0, "taker_buy_quote": 1513.75897}, {"ts": 1773640620000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 267.0, "quote_volume": 11.67324, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 11.67324}, {"ts": 1773640680000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640740000, "open": 0.04371, "high": 0.04373, "low": 0.04367, "close": 0.04373, "volume": 13858.0, "quote_volume": 605.54958, "trades": 14, "taker_buy_volume": 6979.0, "taker_buy_quote": 304.97017}, {"ts": 1773640800000, "open": 0.04369, "high": 0.04377, "low": 0.04369, "close": 0.04377, "volume": 14915.0, "quote_volume": 652.47138, "trades": 11, "taker_buy_volume": 12103.0, "taker_buy_quote": 529.6151}, {"ts": 1773640860000, "open": 0.04369, "high": 0.04376, "low": 0.04369, "close": 0.04376, "volume": 16773.0, "quote_volume": 733.72917, "trades": 14, "taker_buy_volume": 15773.0, "taker_buy_quote": 690.03917}, {"ts": 1773640920000, "open": 0.04367, "high": 0.04377, "low": 0.04367, "close": 0.04377, "volume": 28941.0, "quote_volume": 1266.2227, "trades": 23, "taker_buy_volume": 27238.0, "taker_buy_quote": 1191.85269}, {"ts": 1773640980000, "open": 0.04369, "high": 0.04378, "low": 0.04367, "close": 0.04376, "volume": 120860.0, "quote_volume": 5281.15362, "trades": 120, "taker_buy_volume": 54173.0, "taker_buy_quote": 2368.86093}, {"ts": 1773641040000, "open": 0.04375, "high": 0.04375, "low": 0.04368, "close": 0.04368, "volume": 6712.0, "quote_volume": 293.49765, "trades": 5, "taker_buy_volume": 2589.0, "taker_buy_quote": 113.26875}, {"ts": 1773641100000, "open": 0.04373, "high": 0.04376, "low": 0.04373, "close": 0.04374, "volume": 19784.0, "quote_volume": 865.44645, "trades": 17, "taker_buy_volume": 19784.0, "taker_buy_quote": 865.44645}, {"ts": 1773641160000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 839.0, "quote_volume": 36.63913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641220000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 1758.0, "quote_volume": 76.80702, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 76.80702}, {"ts": 1773641280000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641340000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 723.0, "quote_volume": 31.60233, "trades": 1, "taker_buy_volume": 723.0, "taker_buy_quote": 31.60233}, {"ts": 1773641400000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641460000, "open": 0.04368, "high": 0.04368, "low": 0.04367, "close": 0.04367, "volume": 6595.0, "quote_volume": 288.02056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641520000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 6683.0, "quote_volume": 291.84661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641580000, "open": 0.0436, "high": 0.04367, "low": 0.0436, "close": 0.04367, "volume": 1221.0, "quote_volume": 53.31253, "trades": 3, "taker_buy_volume": 1099.0, "taker_buy_quote": 47.99333}, {"ts": 1773641640000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 1758.0, "quote_volume": 76.75428, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 76.75428}, {"ts": 1773641700000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 51002.0, "quote_volume": 2227.25734, "trades": 15, "taker_buy_volume": 51002.0, "taker_buy_quote": 2227.25734}, {"ts": 1773641760000, "open": 0.04365, "high": 0.04367, "low": 0.04364, "close": 0.04367, "volume": 58935.0, "quote_volume": 2573.35032, "trades": 10, "taker_buy_volume": 47545.0, "taker_buy_quote": 2076.25556}, {"ts": 1773641820000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641880000, "open": 0.04369, "high": 0.04369, "low": 0.04363, "close": 0.04363, "volume": 22111.0, "quote_volume": 965.37482, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641940000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642000000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642060000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642120000, "open": 0.04367, "high": 0.04367, "low": 0.04366, "close": 0.04366, "volume": 2941.0, "quote_volume": 128.42164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642180000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 986.0, "quote_volume": 43.07834, "trades": 1, "taker_buy_volume": 986.0, "taker_buy_quote": 43.07834}, {"ts": 1773642240000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 1694.0, "quote_volume": 73.97698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642300000, "open": 0.04366, "high": 0.04366, "low": 0.04361, "close": 0.04361, "volume": 18828.0, "quote_volume": 821.62061, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642360000, "open": 0.04368, "high": 0.04369, "low": 0.04368, "close": 0.04369, "volume": 3554.0, "quote_volume": 155.25668, "trades": 3, "taker_buy_volume": 3554.0, "taker_buy_quote": 155.25668}, {"ts": 1773642420000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642480000, "open": 0.04368, "high": 0.04373, "low": 0.04368, "close": 0.04373, "volume": 17370.0, "quote_volume": 759.04027, "trades": 10, "taker_buy_volume": 7370.0, "taker_buy_quote": 322.12269}, {"ts": 1773642540000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642600000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642660000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642720000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642780000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642840000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642900000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642960000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 1075.0, "quote_volume": 47.0205, "trades": 1, "taker_buy_volume": 1075.0, "taker_buy_quote": 47.0205}, {"ts": 1773643020000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 683.0, "quote_volume": 29.87442, "trades": 1, "taker_buy_volume": 683.0, "taker_buy_quote": 29.87442}, {"ts": 1773643080000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643140000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643200000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 1689.0, "quote_volume": 73.91064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643260000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643320000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 1586.0, "quote_volume": 69.45094, "trades": 2, "taker_buy_volume": 1586.0, "taker_buy_quote": 69.45094}, {"ts": 1773643380000, "open": 0.0438, "high": 0.0438, "low": 0.04377, "close": 0.04378, "volume": 67156.0, "quote_volume": 2939.61067, "trades": 14, "taker_buy_volume": 2873.0, "taker_buy_quote": 125.80102}, {"ts": 1773643440000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 1691.0, "quote_volume": 73.99816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643500000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 1689.0, "quote_volume": 73.91064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643560000, "open": 0.04373, "high": 0.04373, "low": 0.04369, "close": 0.04371, "volume": 18664.0, "quote_volume": 815.93003, "trades": 17, "taker_buy_volume": 6315.0, "taker_buy_quote": 276.13737}, {"ts": 1773643620000, "open": 0.04371, "high": 0.04371, "low": 0.04369, "close": 0.04369, "volume": 302.0, "quote_volume": 13.19812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643680000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643740000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643800000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643860000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643920000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643980000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644040000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644100000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 145.0, "quote_volume": 6.33795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644160000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 170.0, "quote_volume": 7.4307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644220000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644280000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 3161.0, "quote_volume": 138.16731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644340000, "open": 0.04373, "high": 0.04373, "low": 0.04371, "close": 0.04371, "volume": 761.0, "quote_volume": 33.27095, "trades": 2, "taker_buy_volume": 382.0, "taker_buy_quote": 16.70486}, {"ts": 1773644400000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 1214.0, "quote_volume": 53.08822, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 8.83346}, {"ts": 1773644460000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644520000, "open": 0.04375, "high": 0.04375, "low": 0.04368, "close": 0.04375, "volume": 26869.0, "quote_volume": 1174.4786, "trades": 19, "taker_buy_volume": 5445.0, "taker_buy_quote": 238.21875}, {"ts": 1773644580000, "open": 0.04372, "high": 0.04372, "low": 0.04371, "close": 0.04371, "volume": 2284.0, "quote_volume": 99.84637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644640000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 9144.0, "quote_volume": 399.95856, "trades": 5, "taker_buy_volume": 1758.0, "taker_buy_quote": 76.89492}, {"ts": 1773644700000, "open": 0.04371, "high": 0.04371, "low": 0.0437, "close": 0.0437, "volume": 2788.0, "quote_volume": 121.85353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644760000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 1338.0, "quote_volume": 58.52412, "trades": 2, "taker_buy_volume": 1338.0, "taker_buy_quote": 58.52412}, {"ts": 1773644820000, "open": 0.04374, "high": 0.04376, "low": 0.04374, "close": 0.04376, "volume": 4049.0, "quote_volume": 177.15009, "trades": 7, "taker_buy_volume": 4049.0, "taker_buy_quote": 177.15009}, {"ts": 1773644880000, "open": 0.04376, "high": 0.04379, "low": 0.04376, "close": 0.04379, "volume": 8296.0, "quote_volume": 363.23195, "trades": 7, "taker_buy_volume": 8296.0, "taker_buy_quote": 363.23195}, {"ts": 1773644940000, "open": 0.04378, "high": 0.04379, "low": 0.04378, "close": 0.04379, "volume": 12514.0, "quote_volume": 547.97048, "trades": 20, "taker_buy_volume": 12514.0, "taker_buy_quote": 547.97048}, {"ts": 1773645000000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645060000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645120000, "open": 0.04377, "high": 0.0438, "low": 0.04377, "close": 0.04379, "volume": 17708.0, "quote_volume": 775.3992, "trades": 17, "taker_buy_volume": 17708.0, "taker_buy_quote": 775.3992}, {"ts": 1773645180000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645240000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 10000.0, "quote_volume": 437.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645300000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 700.0, "quote_volume": 30.639, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 30.639}, {"ts": 1773645360000, "open": 0.04377, "high": 0.04377, "low": 0.04372, "close": 0.04372, "volume": 10499.0, "quote_volume": 459.51628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645420000, "open": 0.04377, "high": 0.0438, "low": 0.04376, "close": 0.04379, "volume": 17866.0, "quote_volume": 782.15394, "trades": 10, "taker_buy_volume": 7866.0, "taker_buy_quote": 344.45394}, {"ts": 1773645480000, "open": 0.04375, "high": 0.04385, "low": 0.04374, "close": 0.04385, "volume": 34162.0, "quote_volume": 1495.81771, "trades": 42, "taker_buy_volume": 30145.0, "taker_buy_quote": 1320.04643}, {"ts": 1773645540000, "open": 0.04386, "high": 0.04392, "low": 0.04385, "close": 0.04387, "volume": 31582.0, "quote_volume": 1386.11061, "trades": 26, "taker_buy_volume": 19030.0, "taker_buy_quote": 835.48837}, {"ts": 1773645600000, "open": 0.04388, "high": 0.04388, "low": 0.04383, "close": 0.04383, "volume": 2404.0, "quote_volume": 105.40232, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 30.716}, {"ts": 1773645660000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 2474.0, "quote_volume": 108.53438, "trades": 3, "taker_buy_volume": 1758.0, "taker_buy_quote": 77.12346}, {"ts": 1773645720000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645780000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645840000, "open": 0.04382, "high": 0.04382, "low": 0.0438, "close": 0.0438, "volume": 11733.0, "quote_volume": 513.98294, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645900000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645960000, "open": 0.04381, "high": 0.04395, "low": 0.04371, "close": 0.04395, "volume": 386914.0, "quote_volume": 16949.75866, "trades": 78, "taker_buy_volume": 64366.0, "taker_buy_quote": 2823.84032}, {"ts": 1773646020000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646080000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646140000, "open": 0.04395, "high": 0.04396, "low": 0.04395, "close": 0.04396, "volume": 7691.0, "quote_volume": 338.07878, "trades": 5, "taker_buy_volume": 7691.0, "taker_buy_quote": 338.07878}, {"ts": 1773646200000, "open": 0.04396, "high": 0.04396, "low": 0.0439, "close": 0.0439, "volume": 10326.0, "quote_volume": 453.54314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646260000, "open": 0.04395, "high": 0.04396, "low": 0.04395, "close": 0.04396, "volume": 4194.0, "quote_volume": 184.35066, "trades": 2, "taker_buy_volume": 4194.0, "taker_buy_quote": 184.35066}, {"ts": 1773646320000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646380000, "open": 0.04391, "high": 0.04391, "low": 0.0439, "close": 0.0439, "volume": 6555.0, "quote_volume": 287.79912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646440000, "open": 0.04393, "high": 0.04394, "low": 0.04389, "close": 0.04394, "volume": 3676.0, "quote_volume": 161.43565, "trades": 3, "taker_buy_volume": 1975.0, "taker_buy_quote": 86.77876}, {"ts": 1773646500000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646560000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 605.0, "quote_volume": 26.58975, "trades": 1, "taker_buy_volume": 605.0, "taker_buy_quote": 26.58975}, {"ts": 1773646620000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646680000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 274.0, "quote_volume": 12.02038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646740000, "open": 0.04386, "high": 0.0439, "low": 0.04386, "close": 0.0439, "volume": 13156.0, "quote_volume": 577.19138, "trades": 9, "taker_buy_volume": 13156.0, "taker_buy_quote": 577.19138}, {"ts": 1773646800000, "open": 0.04385, "high": 0.04386, "low": 0.04385, "close": 0.04386, "volume": 3192.0, "quote_volume": 139.98354, "trades": 5, "taker_buy_volume": 3192.0, "taker_buy_quote": 139.98354}, {"ts": 1773646860000, "open": 0.04385, "high": 0.0439, "low": 0.04382, "close": 0.04382, "volume": 19783.0, "quote_volume": 867.64104, "trades": 19, "taker_buy_volume": 19783.0, "taker_buy_quote": 867.64104}, {"ts": 1773646920000, "open": 0.04387, "high": 0.04392, "low": 0.04386, "close": 0.04386, "volume": 44086.0, "quote_volume": 1934.43649, "trades": 10, "taker_buy_volume": 32186.0, "taker_buy_quote": 1412.48491}, {"ts": 1773646980000, "open": 0.04393, "high": 0.04397, "low": 0.04393, "close": 0.04396, "volume": 11188.0, "quote_volume": 491.63774, "trades": 10, "taker_buy_volume": 10280.0, "taker_buy_quote": 451.73568}, {"ts": 1773647040000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647100000, "open": 0.04395, "high": 0.04398, "low": 0.04383, "close": 0.04383, "volume": 31699.0, "quote_volume": 1392.01003, "trades": 23, "taker_buy_volume": 16861.0, "taker_buy_quote": 741.1655}, {"ts": 1773647160000, "open": 0.04395, "high": 0.04398, "low": 0.04394, "close": 0.04398, "volume": 7507.0, "quote_volume": 329.98746, "trades": 6, "taker_buy_volume": 7507.0, "taker_buy_quote": 329.98746}, {"ts": 1773647220000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647280000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 152.0, "quote_volume": 6.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647340000, "open": 0.04395, "high": 0.04396, "low": 0.04387, "close": 0.0439, "volume": 9926.0, "quote_volume": 435.94616, "trades": 7, "taker_buy_volume": 6410.0, "taker_buy_quote": 281.68166}, {"ts": 1773647400000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647460000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647520000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647580000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647640000, "open": 0.04387, "high": 0.04387, "low": 0.04386, "close": 0.04386, "volume": 12000.0, "quote_volume": 526.33758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647700000, "open": 0.04395, "high": 0.04398, "low": 0.04395, "close": 0.04398, "volume": 4385.0, "quote_volume": 192.77948, "trades": 4, "taker_buy_volume": 4385.0, "taker_buy_quote": 192.77948}, {"ts": 1773647760000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647820000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1600.0, "quote_volume": 70.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647880000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647940000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648000000, "open": 0.04397, "high": 0.04411, "low": 0.04397, "close": 0.04411, "volume": 17921.0, "quote_volume": 788.98282, "trades": 11, "taker_buy_volume": 17921.0, "taker_buy_quote": 788.98282}, {"ts": 1773648060000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 288.0, "quote_volume": 12.66048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648120000, "open": 0.04401, "high": 0.04401, "low": 0.044, "close": 0.044, "volume": 2006.0, "quote_volume": 88.28158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648180000, "open": 0.044, "high": 0.044, "low": 0.04399, "close": 0.04399, "volume": 6679.0, "quote_volume": 293.85842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648240000, "open": 0.044, "high": 0.044, "low": 0.04398, "close": 0.044, "volume": 111646.0, "quote_volume": 4911.40392, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648300000, "open": 0.04399, "high": 0.044, "low": 0.04398, "close": 0.044, "volume": 1990.0, "quote_volume": 87.53912, "trades": 4, "taker_buy_volume": 667.0, "taker_buy_quote": 29.348}, {"ts": 1773648360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648420000, "open": 0.04405, "high": 0.04409, "low": 0.044, "close": 0.04403, "volume": 16096.0, "quote_volume": 709.00471, "trades": 12, "taker_buy_volume": 12239.0, "taker_buy_quote": 539.24541}, {"ts": 1773648480000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1705.0, "quote_volume": 75.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648780000, "open": 0.04405, "high": 0.04406, "low": 0.04405, "close": 0.04406, "volume": 1883.0, "quote_volume": 82.96373, "trades": 2, "taker_buy_volume": 1883.0, "taker_buy_quote": 82.96373}, {"ts": 1773648840000, "open": 0.04406, "high": 0.04407, "low": 0.04397, "close": 0.04407, "volume": 17081.0, "quote_volume": 751.47329, "trades": 17, "taker_buy_volume": 6019.0, "taker_buy_quote": 265.05957}, {"ts": 1773648900000, "open": 0.04399, "high": 0.04407, "low": 0.04399, "close": 0.04407, "volume": 4428.0, "quote_volume": 195.09312, "trades": 4, "taker_buy_volume": 4428.0, "taker_buy_quote": 195.09312}, {"ts": 1773648960000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649020000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649080000, "open": 0.04394, "high": 0.04394, "low": 0.04393, "close": 0.04393, "volume": 18104.0, "quote_volume": 795.34281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649140000, "open": 0.04393, "high": 0.04393, "low": 0.04393, "close": 0.04393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649200000, "open": 0.04393, "high": 0.04393, "low": 0.04393, "close": 0.04393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649260000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 100000.0, "quote_volume": 4392.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649320000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649380000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649440000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 1054.0, "quote_volume": 46.2179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649500000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649560000, "open": 0.04382, "high": 0.04388, "low": 0.0438, "close": 0.04388, "volume": 1102.0, "quote_volume": 48.29148, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 11.75984}, {"ts": 1773649620000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649680000, "open": 0.04385, "high": 0.04386, "low": 0.04385, "close": 0.04386, "volume": 2508.0, "quote_volume": 109.9833, "trades": 2, "taker_buy_volume": 2508.0, "taker_buy_quote": 109.9833}, {"ts": 1773649740000, "open": 0.04384, "high": 0.04392, "low": 0.04383, "close": 0.04383, "volume": 23203.0, "quote_volume": 1017.16371, "trades": 9, "taker_buy_volume": 5016.0, "taker_buy_quote": 219.99234}, {"ts": 1773649800000, "open": 0.04384, "high": 0.04384, "low": 0.04383, "close": 0.04383, "volume": 14752.0, "quote_volume": 646.65161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649860000, "open": 0.04377, "high": 0.04384, "low": 0.04377, "close": 0.04384, "volume": 7539.0, "quote_volume": 330.05231, "trades": 2, "taker_buy_volume": 7539.0, "taker_buy_quote": 330.05231}, {"ts": 1773649920000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649980000, "open": 0.04384, "high": 0.04384, "low": 0.04382, "close": 0.04382, "volume": 4242.0, "quote_volume": 185.9185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650040000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650100000, "open": 0.04372, "high": 0.04372, "low": 0.04371, "close": 0.04371, "volume": 2227.0, "quote_volume": 97.35975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650160000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650220000, "open": 0.04375, "high": 0.04376, "low": 0.04374, "close": 0.04376, "volume": 8068.0, "quote_volume": 352.99088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650280000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650340000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650400000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650460000, "open": 0.04379, "high": 0.04379, "low": 0.04375, "close": 0.04375, "volume": 12843.0, "quote_volume": 561.90959, "trades": 8, "taker_buy_volume": 269.0, "taker_buy_quote": 11.77951}, {"ts": 1773650520000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650580000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650640000, "open": 0.04375, "high": 0.04375, "low": 0.04369, "close": 0.04369, "volume": 105083.0, "quote_volume": 4597.30487, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650700000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650760000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650820000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650880000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 1511.0, "quote_volume": 66.07603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650940000, "open": 0.04375, "high": 0.04376, "low": 0.04374, "close": 0.04376, "volume": 7734.0, "quote_volume": 338.3706, "trades": 6, "taker_buy_volume": 4272.0, "taker_buy_quote": 186.92514}, {"ts": 1773651000000, "open": 0.04376, "high": 0.04377, "low": 0.04373, "close": 0.04373, "volume": 109061.0, "quote_volume": 4770.38498, "trades": 6, "taker_buy_volume": 3139.0, "taker_buy_quote": 137.38022}, {"ts": 1773651060000, "open": 0.04373, "high": 0.04374, "low": 0.04373, "close": 0.04373, "volume": 5400.0, "quote_volume": 236.16084, "trades": 4, "taker_buy_volume": 5400.0, "taker_buy_quote": 236.16084}, {"ts": 1773651120000, "open": 0.04377, "high": 0.04378, "low": 0.04377, "close": 0.04378, "volume": 2514.0, "quote_volume": 110.04534, "trades": 2, "taker_buy_volume": 2514.0, "taker_buy_quote": 110.04534}, {"ts": 1773651180000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651240000, "open": 0.04378, "high": 0.04392, "low": 0.04378, "close": 0.04392, "volume": 45972.0, "quote_volume": 2016.2012, "trades": 13, "taker_buy_volume": 45972.0, "taker_buy_quote": 2016.2012}, {"ts": 1773651300000, "open": 0.04385, "high": 0.04385, "low": 0.04384, "close": 0.04384, "volume": 1500.0, "quote_volume": 65.77, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651360000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 2000.0, "quote_volume": 87.66, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 10.60686}, {"ts": 1773651420000, "open": 0.04384, "high": 0.04385, "low": 0.04374, "close": 0.04384, "volume": 109881.0, "quote_volume": 4816.77885, "trades": 28, "taker_buy_volume": 2389.0, "taker_buy_quote": 104.60293}, {"ts": 1773651480000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651540000, "open": 0.04383, "high": 0.04383, "low": 0.04379, "close": 0.04379, "volume": 3392.0, "quote_volume": 148.60324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651600000, "open": 0.04382, "high": 0.04387, "low": 0.04382, "close": 0.04387, "volume": 1872.0, "quote_volume": 82.03949, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 7.41403}, {"ts": 1773651660000, "open": 0.04384, "high": 0.04388, "low": 0.04384, "close": 0.04385, "volume": 6679.0, "quote_volume": 292.93915, "trades": 11, "taker_buy_volume": 489.0, "taker_buy_quote": 21.45732}, {"ts": 1773651720000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 20544.0, "quote_volume": 901.26528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651780000, "open": 0.04393, "high": 0.04393, "low": 0.04393, "close": 0.04393, "volume": 439.0, "quote_volume": 19.28527, "trades": 1, "taker_buy_volume": 439.0, "taker_buy_quote": 19.28527}, {"ts": 1773651840000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 393.0, "quote_volume": 17.26056, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 17.26056}, {"ts": 1773651900000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651960000, "open": 0.04387, "high": 0.04388, "low": 0.04387, "close": 0.04387, "volume": 6393.0, "quote_volume": 280.47849, "trades": 10, "taker_buy_volume": 1.0, "taker_buy_quote": 0.04387}, {"ts": 1773652020000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652080000, "open": 0.04387, "high": 0.04387, "low": 0.04384, "close": 0.04384, "volume": 904.0, "quote_volume": 39.65227, "trades": 2, "taker_buy_volume": 697.0, "taker_buy_quote": 30.57739}, {"ts": 1773652140000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652200000, "open": 0.04394, "high": 0.04407, "low": 0.04392, "close": 0.04406, "volume": 101402.0, "quote_volume": 4461.03595, "trades": 65, "taker_buy_volume": 83941.0, "taker_buy_quote": 3693.33778}, {"ts": 1773652260000, "open": 0.04409, "high": 0.04409, "low": 0.04407, "close": 0.04407, "volume": 2877.0, "quote_volume": 126.84441, "trades": 5, "taker_buy_volume": 1702.0, "taker_buy_quote": 75.04118}, {"ts": 1773652320000, "open": 0.04409, "high": 0.04409, "low": 0.04396, "close": 0.04406, "volume": 19575.0, "quote_volume": 862.03563, "trades": 18, "taker_buy_volume": 14544.0, "taker_buy_quote": 640.68701}, {"ts": 1773652380000, "open": 0.04406, "high": 0.04406, "low": 0.044, "close": 0.044, "volume": 3439.0, "quote_volume": 151.42778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652440000, "open": 0.04414, "high": 0.04419, "low": 0.04414, "close": 0.04419, "volume": 27284.0, "quote_volume": 1205.0609, "trades": 13, "taker_buy_volume": 27284.0, "taker_buy_quote": 1205.0609}, {"ts": 1773652500000, "open": 0.04422, "high": 0.04423, "low": 0.04422, "close": 0.04423, "volume": 81396.0, "quote_volume": 3599.5461, "trades": 72, "taker_buy_volume": 81396.0, "taker_buy_quote": 3599.5461}, {"ts": 1773652560000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 273.0, "quote_volume": 12.05568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652620000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652680000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652740000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 1229.0, "quote_volume": 54.26035, "trades": 1, "taker_buy_volume": 1229.0, "taker_buy_quote": 54.26035}, {"ts": 1773652800000, "open": 0.04413, "high": 0.04413, "low": 0.04409, "close": 0.04413, "volume": 8959.0, "quote_volume": 395.30613, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 3051.0, "quote_volume": 134.5491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652920000, "open": 0.04408, "high": 0.04408, "low": 0.04402, "close": 0.04403, "volume": 37335.0, "quote_volume": 1644.4641, "trades": 13, "taker_buy_volume": 4792.0, "taker_buy_quote": 210.94384}, {"ts": 1773652980000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653040000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 1468.0, "quote_volume": 64.6654, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653100000, "open": 0.0441, "high": 0.04412, "low": 0.044, "close": 0.0441, "volume": 49899.0, "quote_volume": 2198.69376, "trades": 47, "taker_buy_volume": 15870.0, "taker_buy_quote": 699.93665}, {"ts": 1773653160000, "open": 0.04405, "high": 0.0441, "low": 0.04401, "close": 0.0441, "volume": 15860.0, "quote_volume": 698.48258, "trades": 15, "taker_buy_volume": 2533.0, "taker_buy_quote": 111.68507}, {"ts": 1773653220000, "open": 0.04409, "high": 0.0441, "low": 0.04399, "close": 0.04403, "volume": 35371.0, "quote_volume": 1557.69452, "trades": 14, "taker_buy_volume": 3745.0, "taker_buy_quote": 165.01386}, {"ts": 1773653280000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 212.0, "quote_volume": 9.328, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 9.328}, {"ts": 1773653340000, "open": 0.04399, "high": 0.04399, "low": 0.04398, "close": 0.04398, "volume": 2833.0, "quote_volume": 124.59614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653400000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653460000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 12995.0, "quote_volume": 571.2602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653520000, "open": 0.04396, "high": 0.044, "low": 0.04396, "close": 0.04397, "volume": 15812.0, "quote_volume": 695.40812, "trades": 7, "taker_buy_volume": 8224.0, "taker_buy_quote": 361.78863}, {"ts": 1773653580000, "open": 0.04396, "high": 0.04406, "low": 0.04394, "close": 0.04406, "volume": 19471.0, "quote_volume": 856.51068, "trades": 22, "taker_buy_volume": 10022.0, "taker_buy_quote": 441.17481}, {"ts": 1773653640000, "open": 0.04404, "high": 0.04404, "low": 0.04393, "close": 0.04393, "volume": 8176.0, "quote_volume": 359.67679, "trades": 11, "taker_buy_volume": 977.0, "taker_buy_quote": 43.02708}, {"ts": 1773653700000, "open": 0.04401, "high": 0.04402, "low": 0.04401, "close": 0.04402, "volume": 3516.0, "quote_volume": 154.75674, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 154.75674}, {"ts": 1773653760000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 1700.0, "quote_volume": 74.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653820000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653880000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 144.0, "quote_volume": 6.33312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2272.0, "quote_volume": 99.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654000000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 677.0, "quote_volume": 29.78123, "trades": 1, "taker_buy_volume": 677.0, "taker_buy_quote": 29.78123}, {"ts": 1773654060000, "open": 0.044, "high": 0.044, "low": 0.04399, "close": 0.04399, "volume": 460.0, "quote_volume": 20.23732, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.23732}, {"ts": 1773654120000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 791.0, "quote_volume": 34.79609, "trades": 1, "taker_buy_volume": 791.0, "taker_buy_quote": 34.79609}, {"ts": 1773654180000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 724.0, "quote_volume": 31.84876, "trades": 2, "taker_buy_volume": 724.0, "taker_buy_quote": 31.84876}, {"ts": 1773654240000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654300000, "open": 0.04397, "high": 0.04397, "low": 0.04395, "close": 0.04395, "volume": 104370.0, "quote_volume": 4588.11424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654360000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 409.0, "quote_volume": 17.95919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654420000, "open": 0.04391, "high": 0.04391, "low": 0.04382, "close": 0.04382, "volume": 25152.0, "quote_volume": 1103.45219, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654480000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 5579.0, "quote_volume": 244.52757, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654540000, "open": 0.0439, "high": 0.04397, "low": 0.0439, "close": 0.04397, "volume": 17217.0, "quote_volume": 756.55119, "trades": 6, "taker_buy_volume": 15516.0, "taker_buy_quote": 681.86028}, {"ts": 1773654600000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654660000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654720000, "open": 0.04391, "high": 0.04392, "low": 0.04391, "close": 0.04392, "volume": 2504.0, "quote_volume": 109.96062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654780000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654840000, "open": 0.04391, "high": 0.04396, "low": 0.0439, "close": 0.0439, "volume": 4645.0, "quote_volume": 204.07198, "trades": 9, "taker_buy_volume": 2273.0, "taker_buy_quote": 99.9035}, {"ts": 1773654900000, "open": 0.0439, "high": 0.04395, "low": 0.04387, "close": 0.04394, "volume": 13796.0, "quote_volume": 605.50621, "trades": 17, "taker_buy_volume": 6777.0, "taker_buy_quote": 297.44792}, {"ts": 1773654960000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 2273.0, "quote_volume": 99.94381, "trades": 2, "taker_buy_volume": 2273.0, "taker_buy_quote": 99.94381}, {"ts": 1773655020000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655080000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655140000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655200000, "open": 0.04392, "high": 0.04392, "low": 0.0439, "close": 0.0439, "volume": 2756.0, "quote_volume": 121.02356, "trades": 4, "taker_buy_volume": 1758.0, "taker_buy_quote": 77.21136}, {"ts": 1773655260000, "open": 0.04393, "high": 0.04395, "low": 0.04391, "close": 0.04391, "volume": 2478.0, "quote_volume": 108.86416, "trades": 6, "taker_buy_volume": 1843.0, "taker_buy_quote": 80.98131}, {"ts": 1773655320000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 1123.0, "quote_volume": 49.31093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655380000, "open": 0.04391, "high": 0.04396, "low": 0.04391, "close": 0.04396, "volume": 2263.0, "quote_volume": 99.37968, "trades": 3, "taker_buy_volume": 2263.0, "taker_buy_quote": 99.37968}, {"ts": 1773655440000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655500000, "open": 0.04398, "high": 0.04402, "low": 0.04398, "close": 0.04402, "volume": 5160.0, "quote_volume": 227.0613, "trades": 13, "taker_buy_volume": 5160.0, "taker_buy_quote": 227.0613}, {"ts": 1773655560000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655620000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 248.0, "quote_volume": 10.89712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655680000, "open": 0.04396, "high": 0.04399, "low": 0.04396, "close": 0.04399, "volume": 8174.0, "quote_volume": 359.42847, "trades": 12, "taker_buy_volume": 8174.0, "taker_buy_quote": 359.42847}, {"ts": 1773655740000, "open": 0.04397, "high": 0.04404, "low": 0.04392, "close": 0.04395, "volume": 39341.0, "quote_volume": 1729.89736, "trades": 49, "taker_buy_volume": 27630.0, "taker_buy_quote": 1215.33623}, {"ts": 1773655800000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 369.0, "quote_volume": 16.22493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655860000, "open": 0.04395, "high": 0.04395, "low": 0.04393, "close": 0.04393, "volume": 5582.0, "quote_volume": 245.27409, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655920000, "open": 0.04393, "high": 0.04393, "low": 0.04393, "close": 0.04393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655980000, "open": 0.04393, "high": 0.04393, "low": 0.04393, "close": 0.04393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656040000, "open": 0.04394, "high": 0.04394, "low": 0.04386, "close": 0.04389, "volume": 10505.0, "quote_volume": 460.89207, "trades": 11, "taker_buy_volume": 899.0, "taker_buy_quote": 39.46411}, {"ts": 1773656100000, "open": 0.04387, "high": 0.04389, "low": 0.04387, "close": 0.04389, "volume": 801.0, "quote_volume": 35.14897, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 19.96995}, {"ts": 1773656160000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656220000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 454.0, "quote_volume": 19.91244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656280000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656340000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656400000, "open": 0.04383, "high": 0.04383, "low": 0.0438, "close": 0.0438, "volume": 1371.0, "quote_volume": 60.066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656460000, "open": 0.04379, "high": 0.04379, "low": 0.04377, "close": 0.04377, "volume": 25500.0, "quote_volume": 1116.1994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656520000, "open": 0.04379, "high": 0.0438, "low": 0.04374, "close": 0.04374, "volume": 20836.0, "quote_volume": 911.88723, "trades": 17, "taker_buy_volume": 3832.0, "taker_buy_quote": 167.78902}, {"ts": 1773656580000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656640000, "open": 0.04375, "high": 0.04375, "low": 0.04369, "close": 0.0437, "volume": 15362.0, "quote_volume": 671.42401, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656760000, "open": 0.04374, "high": 0.04374, "low": 0.04368, "close": 0.04368, "volume": 93942.0, "quote_volume": 4104.38361, "trades": 41, "taker_buy_volume": 7414.0, "taker_buy_quote": 324.00386}, {"ts": 1773656820000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 228.0, "quote_volume": 9.97956, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.97956}, {"ts": 1773656880000, "open": 0.04371, "high": 0.04371, "low": 0.04369, "close": 0.04369, "volume": 12000.0, "quote_volume": 524.35753, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773656940000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 1012.0, "quote_volume": 44.20416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657000000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657060000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 333.0, "quote_volume": 14.54877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657120000, "open": 0.04369, "high": 0.04371, "low": 0.04362, "close": 0.04366, "volume": 172013.0, "quote_volume": 7512.19492, "trades": 19, "taker_buy_volume": 6444.0, "taker_buy_quote": 281.3895}, {"ts": 1773657180000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 393.0, "quote_volume": 17.14659, "trades": 1, "taker_buy_volume": 393.0, "taker_buy_quote": 17.14659}, {"ts": 1773657240000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657300000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 363.0, "quote_volume": 15.84132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657360000, "open": 0.04364, "high": 0.04364, "low": 0.04363, "close": 0.04363, "volume": 2478.0, "quote_volume": 108.117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657420000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657480000, "open": 0.04359, "high": 0.04359, "low": 0.04355, "close": 0.04355, "volume": 8661.0, "quote_volume": 377.3103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657540000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 10951.0, "quote_volume": 478.01115, "trades": 3, "taker_buy_volume": 505.0, "taker_buy_quote": 22.04325}, {"ts": 1773657600000, "open": 0.04362, "high": 0.04367, "low": 0.04357, "close": 0.04367, "volume": 6424.0, "quote_volume": 280.16131, "trades": 7, "taker_buy_volume": 2461.0, "taker_buy_quote": 107.33525}, {"ts": 1773657660000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657720000, "open": 0.04367, "high": 0.0437, "low": 0.04367, "close": 0.0437, "volume": 5291.0, "quote_volume": 231.16306, "trades": 6, "taker_buy_volume": 5291.0, "taker_buy_quote": 231.16306}, {"ts": 1773657780000, "open": 0.04368, "high": 0.04371, "low": 0.04368, "close": 0.04369, "volume": 33657.0, "quote_volume": 1470.46356, "trades": 57, "taker_buy_volume": 33657.0, "taker_buy_quote": 1470.46356}, {"ts": 1773657840000, "open": 0.04368, "high": 0.0437, "low": 0.04368, "close": 0.04369, "volume": 4524.0, "quote_volume": 197.65201, "trades": 12, "taker_buy_volume": 4524.0, "taker_buy_quote": 197.65201}, {"ts": 1773657900000, "open": 0.04362, "high": 0.0437, "low": 0.04359, "close": 0.04368, "volume": 45735.0, "quote_volume": 1997.2992, "trades": 42, "taker_buy_volume": 38335.0, "taker_buy_quote": 1674.63158}, {"ts": 1773657960000, "open": 0.04367, "high": 0.04368, "low": 0.0436, "close": 0.04366, "volume": 6380.0, "quote_volume": 278.47978, "trades": 5, "taker_buy_volume": 4675.0, "taker_buy_quote": 204.14178}, {"ts": 1773658020000, "open": 0.04366, "high": 0.0437, "low": 0.04355, "close": 0.04355, "volume": 21306.0, "quote_volume": 928.71384, "trades": 17, "taker_buy_volume": 5770.0, "taker_buy_quote": 252.03433}, {"ts": 1773658080000, "open": 0.04363, "high": 0.04365, "low": 0.0436, "close": 0.04365, "volume": 6925.0, "quote_volume": 302.08408, "trades": 7, "taker_buy_volume": 5299.0, "taker_buy_quote": 231.18409}, {"ts": 1773658140000, "open": 0.04365, "high": 0.04366, "low": 0.0436, "close": 0.04365, "volume": 5923.0, "quote_volume": 258.54791, "trades": 6, "taker_buy_volume": 5791.0, "taker_buy_quote": 252.79271}, {"ts": 1773658200000, "open": 0.04365, "high": 0.04371, "low": 0.04365, "close": 0.0437, "volume": 30727.0, "quote_volume": 1342.5065, "trades": 27, "taker_buy_volume": 30727.0, "taker_buy_quote": 1342.5065}, {"ts": 1773658260000, "open": 0.04366, "high": 0.04374, "low": 0.04365, "close": 0.04372, "volume": 40970.0, "quote_volume": 1789.94741, "trades": 40, "taker_buy_volume": 27312.0, "taker_buy_quote": 1193.74055}, {"ts": 1773658320000, "open": 0.04366, "high": 0.04372, "low": 0.04365, "close": 0.04372, "volume": 35787.0, "quote_volume": 1563.09484, "trades": 20, "taker_buy_volume": 31774.0, "taker_buy_quote": 1387.90664}, {"ts": 1773658380000, "open": 0.04366, "high": 0.04376, "low": 0.04366, "close": 0.04376, "volume": 7167.0, "quote_volume": 313.33581, "trades": 11, "taker_buy_volume": 6486.0, "taker_buy_quote": 283.59331}, {"ts": 1773658440000, "open": 0.04375, "high": 0.04376, "low": 0.04367, "close": 0.04367, "volume": 4645.0, "quote_volume": 203.13467, "trades": 5, "taker_buy_volume": 3362.0, "taker_buy_quote": 147.0935}, {"ts": 1773658500000, "open": 0.04374, "high": 0.04378, "low": 0.04373, "close": 0.04374, "volume": 13403.0, "quote_volume": 586.40824, "trades": 16, "taker_buy_volume": 8048.0, "taker_buy_quote": 352.16234}, {"ts": 1773658560000, "open": 0.04377, "high": 0.04379, "low": 0.04371, "close": 0.04376, "volume": 7938.0, "quote_volume": 347.45201, "trades": 14, "taker_buy_volume": 7806.0, "taker_buy_quote": 341.68229}, {"ts": 1773658620000, "open": 0.04373, "high": 0.04378, "low": 0.04369, "close": 0.04375, "volume": 11607.0, "quote_volume": 507.65901, "trades": 11, "taker_buy_volume": 687.0, "taker_buy_quote": 30.07686}, {"ts": 1773658680000, "open": 0.04376, "high": 0.04379, "low": 0.04373, "close": 0.04379, "volume": 11274.0, "quote_volume": 493.36745, "trades": 11, "taker_buy_volume": 5696.0, "taker_buy_quote": 249.3751}, {"ts": 1773658740000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658800000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658860000, "open": 0.04376, "high": 0.0438, "low": 0.04376, "close": 0.0438, "volume": 13364.0, "quote_volume": 584.97252, "trades": 13, "taker_buy_volume": 11606.0, "taker_buy_quote": 508.04244}, {"ts": 1773658920000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 24364.0, "quote_volume": 1066.89956, "trades": 2, "taker_buy_volume": 24364.0, "taker_buy_quote": 1066.89956}, {"ts": 1773658980000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659040000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659100000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659160000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659220000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 141.0, "quote_volume": 6.17298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659280000, "open": 0.04378, "high": 0.04382, "low": 0.04376, "close": 0.0438, "volume": 21822.0, "quote_volume": 955.81397, "trades": 29, "taker_buy_volume": 19555.0, "taker_buy_quote": 856.5698}, {"ts": 1773659340000, "open": 0.0438, "high": 0.04383, "low": 0.04379, "close": 0.04383, "volume": 5798.0, "quote_volume": 253.9944, "trades": 6, "taker_buy_volume": 4739.0, "taker_buy_quote": 207.62079}, {"ts": 1773659400000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659460000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 652.0, "quote_volume": 28.55108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659520000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 47.0, "quote_volume": 2.05813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659580000, "open": 0.04377, "high": 0.04381, "low": 0.04377, "close": 0.04381, "volume": 5520.0, "quote_volume": 241.69478, "trades": 7, "taker_buy_volume": 5520.0, "taker_buy_quote": 241.69478}, {"ts": 1773659640000, "open": 0.04377, "high": 0.04377, "low": 0.04376, "close": 0.04376, "volume": 3652.0, "quote_volume": 159.83462, "trades": 4, "taker_buy_volume": 1694.0, "taker_buy_quote": 74.13496}, {"ts": 1773659700000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659760000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659820000, "open": 0.04375, "high": 0.04378, "low": 0.04375, "close": 0.04378, "volume": 5942.0, "quote_volume": 260.02904, "trades": 16, "taker_buy_volume": 5942.0, "taker_buy_quote": 260.02904}, {"ts": 1773659880000, "open": 0.04371, "high": 0.04375, "low": 0.04371, "close": 0.04375, "volume": 7037.0, "quote_volume": 307.74947, "trades": 5, "taker_buy_volume": 3629.0, "taker_buy_quote": 158.76875}, {"ts": 1773659940000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660000000, "open": 0.04371, "high": 0.04371, "low": 0.04369, "close": 0.04369, "volume": 593.0, "quote_volume": 25.90925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660060000, "open": 0.0437, "high": 0.0437, "low": 0.04369, "close": 0.04369, "volume": 3056.0, "quote_volume": 133.53422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660120000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660180000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660240000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660300000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660360000, "open": 0.04371, "high": 0.04371, "low": 0.04368, "close": 0.04371, "volume": 3779.0, "quote_volume": 165.1722, "trades": 5, "taker_buy_volume": 3516.0, "taker_buy_quote": 153.68436}, {"ts": 1773660420000, "open": 0.04372, "high": 0.04378, "low": 0.04372, "close": 0.04378, "volume": 828.0, "quote_volume": 36.23328, "trades": 2, "taker_buy_volume": 828.0, "taker_buy_quote": 36.23328}, {"ts": 1773660480000, "open": 0.04386, "high": 0.04391, "low": 0.04385, "close": 0.04385, "volume": 49147.0, "quote_volume": 2156.52317, "trades": 33, "taker_buy_volume": 43802.0, "taker_buy_quote": 1922.12789}, {"ts": 1773660540000, "open": 0.04385, "high": 0.04406, "low": 0.04385, "close": 0.04403, "volume": 190190.0, "quote_volume": 8360.51208, "trades": 45, "taker_buy_volume": 187290.0, "taker_buy_quote": 8232.80484}, {"ts": 1773660600000, "open": 0.04406, "high": 0.04414, "low": 0.04406, "close": 0.04411, "volume": 119982.0, "quote_volume": 5289.55094, "trades": 31, "taker_buy_volume": 111638.0, "taker_buy_quote": 4921.67954}, {"ts": 1773660660000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 1134.0, "quote_volume": 49.97538, "trades": 1, "taker_buy_volume": 1134.0, "taker_buy_quote": 49.97538}, {"ts": 1773660720000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 173.0, "quote_volume": 7.61027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660780000, "open": 0.04398, "high": 0.04405, "low": 0.04397, "close": 0.04405, "volume": 7297.0, "quote_volume": 320.95417, "trades": 14, "taker_buy_volume": 7297.0, "taker_buy_quote": 320.95417}, {"ts": 1773660840000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660900000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 350.0, "quote_volume": 15.407, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 15.407}, {"ts": 1773660960000, "open": 0.04397, "high": 0.04408, "low": 0.04395, "close": 0.04396, "volume": 114926.0, "quote_volume": 5055.51678, "trades": 39, "taker_buy_volume": 48449.0, "taker_buy_quote": 2132.93087}, {"ts": 1773661020000, "open": 0.04402, "high": 0.04402, "low": 0.04395, "close": 0.04395, "volume": 2235.0, "quote_volume": 98.32429, "trades": 3, "taker_buy_volume": 1372.0, "taker_buy_quote": 60.39544}, {"ts": 1773661080000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661140000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661200000, "open": 0.04402, "high": 0.04412, "low": 0.04402, "close": 0.04404, "volume": 11214.0, "quote_volume": 494.15316, "trades": 20, "taker_buy_volume": 6856.0, "taker_buy_quote": 302.26126}, {"ts": 1773661260000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661320000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 1271.0, "quote_volume": 55.96213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661380000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661440000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661500000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 996.0, "quote_volume": 43.85388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661560000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661620000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 811.0, "quote_volume": 35.70833, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 7.00077}, {"ts": 1773661680000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 880.0, "quote_volume": 38.7376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661740000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661800000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661860000, "open": 0.04406, "high": 0.04408, "low": 0.04405, "close": 0.04405, "volume": 58076.0, "quote_volume": 2558.83758, "trades": 12, "taker_buy_volume": 2192.0, "taker_buy_quote": 96.58562}, {"ts": 1773661920000, "open": 0.04403, "high": 0.04409, "low": 0.044, "close": 0.044, "volume": 9366.0, "quote_volume": 412.80949, "trades": 6, "taker_buy_volume": 581.0, "taker_buy_quote": 25.58143}, {"ts": 1773661980000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 1758.0, "quote_volume": 77.4399, "trades": 1, "taker_buy_volume": 1758.0, "taker_buy_quote": 77.4399}, {"ts": 1773662040000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662100000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 1222.0, "quote_volume": 53.75578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662160000, "open": 0.04399, "high": 0.04399, "low": 0.04398, "close": 0.04398, "volume": 35292.0, "quote_volume": 1552.14752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662220000, "open": 0.04394, "high": 0.04394, "low": 0.04393, "close": 0.04394, "volume": 7610.0, "quote_volume": 334.35186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662280000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662340000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 720.0, "quote_volume": 31.6008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662400000, "open": 0.0439, "high": 0.04394, "low": 0.0439, "close": 0.04394, "volume": 5051.0, "quote_volume": 221.87062, "trades": 5, "taker_buy_volume": 5051.0, "taker_buy_quote": 221.87062}, {"ts": 1773662460000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 965.0, "quote_volume": 42.4021, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 42.4021}, {"ts": 1773662520000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 0.04393, "high": 0.04401, "low": 0.04393, "close": 0.04401, "volume": 8279.0, "quote_volume": 364.10137, "trades": 18, "taker_buy_volume": 8279.0, "taker_buy_quote": 364.10137}, {"ts": 1773662640000, "open": 0.0439, "high": 0.0439, "low": 0.04387, "close": 0.04387, "volume": 4591.0, "quote_volume": 201.47874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662700000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662760000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662820000, "open": 0.04382, "high": 0.04382, "low": 0.04377, "close": 0.04377, "volume": 4150.0, "quote_volume": 181.79203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662880000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 226.0, "quote_volume": 9.89202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662940000, "open": 0.04377, "high": 0.04384, "low": 0.04376, "close": 0.04383, "volume": 42300.0, "quote_volume": 1851.82072, "trades": 31, "taker_buy_volume": 13835.0, "taker_buy_quote": 606.03502}, {"ts": 1773663000000, "open": 0.04378, "high": 0.04383, "low": 0.04378, "close": 0.04382, "volume": 8790.0, "quote_volume": 385.16406, "trades": 8, "taker_buy_volume": 8790.0, "taker_buy_quote": 385.16406}, {"ts": 1773663060000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663120000, "open": 0.04373, "high": 0.04373, "low": 0.04372, "close": 0.04372, "volume": 2946.0, "quote_volume": 128.8167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663180000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663240000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663300000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 458.0, "quote_volume": 20.03292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663360000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663420000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 914.0, "quote_volume": 39.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663480000, "open": 0.04379, "high": 0.0438, "low": 0.04379, "close": 0.0438, "volume": 741.0, "quote_volume": 32.45033, "trades": 3, "taker_buy_volume": 741.0, "taker_buy_quote": 32.45033}, {"ts": 1773663540000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 684.0, "quote_volume": 29.96604, "trades": 1, "taker_buy_volume": 684.0, "taker_buy_quote": 29.96604}, {"ts": 1773663600000, "open": 0.04375, "high": 0.04381, "low": 0.0437, "close": 0.0438, "volume": 26392.0, "quote_volume": 1154.95798, "trades": 21, "taker_buy_volume": 16192.0, "taker_buy_quote": 709.11386}, {"ts": 1773663660000, "open": 0.04374, "high": 0.04374, "low": 0.0437, "close": 0.0437, "volume": 15422.0, "quote_volume": 674.24662, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663720000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663780000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663840000, "open": 0.04376, "high": 0.04376, "low": 0.04368, "close": 0.04368, "volume": 8089.0, "quote_volume": 353.5714, "trades": 7, "taker_buy_volume": 457.0, "taker_buy_quote": 19.99832}, {"ts": 1773663900000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 1877.0, "quote_volume": 82.11994, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 5.20744}, {"ts": 1773663960000, "open": 0.04374, "high": 0.04383, "low": 0.04374, "close": 0.04382, "volume": 22472.0, "quote_volume": 984.34213, "trades": 32, "taker_buy_volume": 21661.0, "taker_buy_quote": 948.86899}, {"ts": 1773664020000, "open": 0.04378, "high": 0.04379, "low": 0.04368, "close": 0.04368, "volume": 18845.0, "quote_volume": 824.07477, "trades": 17, "taker_buy_volume": 761.0, "taker_buy_quote": 33.32098}, {"ts": 1773664080000, "open": 0.04377, "high": 0.04381, "low": 0.04377, "close": 0.04381, "volume": 8760.0, "quote_volume": 383.54436, "trades": 19, "taker_buy_volume": 8760.0, "taker_buy_quote": 383.54436}, {"ts": 1773664140000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664200000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664260000, "open": 0.04382, "high": 0.04386, "low": 0.04382, "close": 0.04386, "volume": 13256.0, "quote_volume": 581.1788, "trades": 32, "taker_buy_volume": 11800.0, "taker_buy_quote": 517.37688}, {"ts": 1773664320000, "open": 0.04381, "high": 0.04395, "low": 0.04381, "close": 0.04385, "volume": 80182.0, "quote_volume": 3519.24971, "trades": 76, "taker_buy_volume": 78726.0, "taker_buy_quote": 3455.40411}, {"ts": 1773664380000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 241.0, "quote_volume": 10.57026, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.57026}, {"ts": 1773664440000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664500000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664560000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664620000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664680000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664740000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664800000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664860000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 267.0, "quote_volume": 11.68659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664920000, "open": 0.04387, "high": 0.04389, "low": 0.04387, "close": 0.04389, "volume": 21769.0, "quote_volume": 955.20141, "trades": 2, "taker_buy_volume": 21769.0, "taker_buy_quote": 955.20141}, {"ts": 1773664980000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1758.0, "quote_volume": 77.0004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665040000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665100000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665160000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665220000, "open": 0.04378, "high": 0.04378, "low": 0.04376, "close": 0.04376, "volume": 10991.0, "quote_volume": 481.08673, "trades": 8, "taker_buy_volume": 1012.0, "taker_buy_quote": 44.30536}, {"ts": 1773665280000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 233.0, "quote_volume": 10.19429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665340000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665400000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665460000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665520000, "open": 0.04376, "high": 0.04376, "low": 0.04371, "close": 0.04371, "volume": 9000.0, "quote_volume": 393.65972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665580000, "open": 0.04374, "high": 0.04374, "low": 0.04366, "close": 0.04366, "volume": 18527.0, "quote_volume": 809.54931, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665640000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 1464.0, "quote_volume": 63.93288, "trades": 1, "taker_buy_volume": 1464.0, "taker_buy_quote": 63.93288}, {"ts": 1773665700000, "open": 0.04369, "high": 0.0437, "low": 0.04369, "close": 0.0437, "volume": 1032.0, "quote_volume": 45.09324, "trades": 2, "taker_buy_volume": 1032.0, "taker_buy_quote": 45.09324}, {"ts": 1773665760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 204.0, "quote_volume": 8.9148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665820000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 253.0, "quote_volume": 11.07128, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 11.07128}, {"ts": 1773665880000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 536.0, "quote_volume": 23.41784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665940000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666000000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666060000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666120000, "open": 0.0437, "high": 0.0437, "low": 0.04369, "close": 0.0437, "volume": 7004.0, "quote_volume": 306.0575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666180000, "open": 0.04374, "high": 0.04374, "low": 0.04367, "close": 0.04367, "volume": 1687.0, "quote_volume": 73.70419, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 20.5578}, {"ts": 1773666240000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666300000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666360000, "open": 0.04367, "high": 0.04367, "low": 0.04366, "close": 0.04366, "volume": 5665.0, "quote_volume": 247.36906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666420000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666480000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 114.0, "quote_volume": 4.96926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666540000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 1736.0, "quote_volume": 75.70696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666600000, "open": 0.04362, "high": 0.04362, "low": 0.04359, "close": 0.04359, "volume": 6113.0, "quote_volume": 266.57779, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666660000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666720000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 449.0, "quote_volume": 19.61232, "trades": 1, "taker_buy_volume": 449.0, "taker_buy_quote": 19.61232}, {"ts": 1773666780000, "open": 0.04367, "high": 0.04367, "low": 0.04366, "close": 0.04367, "volume": 4169.0, "quote_volume": 182.04384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666840000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666900000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666960000, "open": 0.04371, "high": 0.04371, "low": 0.04365, "close": 0.04365, "volume": 5728.0, "quote_volume": 250.23796, "trades": 5, "taker_buy_volume": 3516.0, "taker_buy_quote": 153.66678}, {"ts": 1773667020000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667080000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667140000, "open": 0.04362, "high": 0.04363, "low": 0.0436, "close": 0.0436, "volume": 7549.0, "quote_volume": 329.28067, "trades": 5, "taker_buy_volume": 5944.0, "taker_buy_quote": 259.30267}, {"ts": 1773667200000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667260000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667320000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667380000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667440000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667500000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667620000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667680000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 686.0, "quote_volume": 29.95762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667740000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667800000, "open": 0.0437, "high": 0.0437, "low": 0.04359, "close": 0.04359, "volume": 4536.0, "quote_volume": 197.76195, "trades": 8, "taker_buy_volume": 183.0, "taker_buy_quote": 7.9971}, {"ts": 1773667860000, "open": 0.04368, "high": 0.04368, "low": 0.04367, "close": 0.04367, "volume": 1674.0, "quote_volume": 73.11369, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667920000, "open": 0.0437, "high": 0.04371, "low": 0.04367, "close": 0.04371, "volume": 27767.0, "quote_volume": 1213.19481, "trades": 31, "taker_buy_volume": 24666.0, "taker_buy_quote": 1077.7641}, {"ts": 1773667980000, "open": 0.04369, "high": 0.0437, "low": 0.04368, "close": 0.04368, "volume": 26070.0, "quote_volume": 1138.79034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668040000, "open": 0.04372, "high": 0.0438, "low": 0.04372, "close": 0.04379, "volume": 27400.0, "quote_volume": 1199.44251, "trades": 16, "taker_buy_volume": 24748.0, "taker_buy_quote": 1083.45237}, {"ts": 1773668100000, "open": 0.04376, "high": 0.04381, "low": 0.04376, "close": 0.04378, "volume": 3002.0, "quote_volume": 131.49643, "trades": 4, "taker_buy_volume": 2865.0, "taker_buy_quote": 125.50131}, {"ts": 1773668160000, "open": 0.04376, "high": 0.04376, "low": 0.04371, "close": 0.04371, "volume": 10805.0, "quote_volume": 472.51972, "trades": 10, "taker_buy_volume": 1464.0, "taker_buy_quote": 64.06464}, {"ts": 1773668220000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668280000, "open": 0.04377, "high": 0.04382, "low": 0.04377, "close": 0.04381, "volume": 13180.0, "quote_volume": 577.27391, "trades": 18, "taker_buy_volume": 11422.0, "taker_buy_quote": 500.30867}, {"ts": 1773668340000, "open": 0.04383, "high": 0.04391, "low": 0.04383, "close": 0.04391, "volume": 3626.0, "quote_volume": 159.15211, "trades": 6, "taker_buy_volume": 3626.0, "taker_buy_quote": 159.15211}, {"ts": 1773668400000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668460000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 1758.0, "quote_volume": 77.15862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668520000, "open": 0.04381, "high": 0.04383, "low": 0.04379, "close": 0.04379, "volume": 10527.0, "quote_volume": 461.13729, "trades": 8, "taker_buy_volume": 483.0, "taker_buy_quote": 21.16989}, {"ts": 1773668580000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668640000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668700000, "open": 0.04373, "high": 0.04375, "low": 0.04373, "close": 0.04373, "volume": 15994.0, "quote_volume": 699.67982, "trades": 5, "taker_buy_volume": 14291.0, "taker_buy_quote": 625.20763}, {"ts": 1773668760000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668820000, "open": 0.04378, "high": 0.04386, "low": 0.04378, "close": 0.04386, "volume": 33186.0, "quote_volume": 1453.59636, "trades": 26, "taker_buy_volume": 33186.0, "taker_buy_quote": 1453.59636}, {"ts": 1773668880000, "open": 0.04379, "high": 0.04379, "low": 0.04375, "close": 0.04375, "volume": 3573.0, "quote_volume": 156.43351, "trades": 5, "taker_buy_volume": 1080.0, "taker_buy_quote": 47.26504}, {"ts": 1773668940000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669000000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 122.0, "quote_volume": 5.3314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669120000, "open": 0.0437, "high": 0.0437, "low": 0.04365, "close": 0.04365, "volume": 8855.0, "quote_volume": 386.81313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669180000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669240000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 1758.0, "quote_volume": 76.63122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669300000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669360000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669420000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669480000, "open": 0.04365, "high": 0.04372, "low": 0.04365, "close": 0.04371, "volume": 27759.0, "quote_volume": 1212.74268, "trades": 24, "taker_buy_volume": 19187.0, "taker_buy_quote": 838.32776}, {"ts": 1773669540000, "open": 0.04367, "high": 0.0437, "low": 0.04362, "close": 0.04366, "volume": 49488.0, "quote_volume": 2160.8916, "trades": 57, "taker_buy_volume": 34491.0, "taker_buy_quote": 1506.23996}, {"ts": 1773669600000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 864.0, "quote_volume": 37.73088, "trades": 1, "taker_buy_volume": 864.0, "taker_buy_quote": 37.73088}, {"ts": 1773669660000, "open": 0.04361, "high": 0.04361, "low": 0.04358, "close": 0.04358, "volume": 7014.0, "quote_volume": 305.76672, "trades": 7, "taker_buy_volume": 2628.0, "taker_buy_quote": 114.55452}, {"ts": 1773669720000, "open": 0.04361, "high": 0.04375, "low": 0.04361, "close": 0.04375, "volume": 43226.0, "quote_volume": 1889.11115, "trades": 54, "taker_buy_volume": 38699.0, "taker_buy_quote": 1691.61246}, {"ts": 1773669780000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 1703.0, "quote_volume": 74.40407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669840000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 1415.0, "quote_volume": 61.8072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669900000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 8790.0, "quote_volume": 384.123, "trades": 5, "taker_buy_volume": 8790.0, "taker_buy_quote": 384.123}, {"ts": 1773670020000, "open": 0.04373, "high": 0.04384, "low": 0.04373, "close": 0.04375, "volume": 25502.0, "quote_volume": 1117.14481, "trades": 27, "taker_buy_volume": 22785.0, "taker_buy_quote": 998.28618}, {"ts": 1773670080000, "open": 0.04376, "high": 0.0438, "low": 0.04375, "close": 0.0438, "volume": 8112.0, "quote_volume": 355.00289, "trades": 12, "taker_buy_volume": 733.0, "taker_buy_quote": 32.09928}, {"ts": 1773670140000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670200000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 1748.0, "quote_volume": 76.48502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670260000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670320000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 137.0, "quote_volume": 5.98416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670380000, "open": 0.04371, "high": 0.04472, "low": 0.04371, "close": 0.04445, "volume": 1101825.0, "quote_volume": 48907.17414, "trades": 507, "taker_buy_volume": 779722.0, "taker_buy_quote": 34608.25145}, {"ts": 1773670440000, "open": 0.04444, "high": 0.04475, "low": 0.04426, "close": 0.04441, "volume": 518351.0, "quote_volume": 23087.09809, "trades": 268, "taker_buy_volume": 380636.0, "taker_buy_quote": 16959.4079}, {"ts": 1773670500000, "open": 0.04447, "high": 0.04454, "low": 0.04421, "close": 0.04454, "volume": 150808.0, "quote_volume": 6691.53547, "trades": 49, "taker_buy_volume": 59811.0, "taker_buy_quote": 2658.84461}, {"ts": 1773670560000, "open": 0.04445, "high": 0.04445, "low": 0.04437, "close": 0.04437, "volume": 5762.0, "quote_volume": 255.8449, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670620000, "open": 0.04437, "high": 0.04437, "low": 0.04437, "close": 0.04437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670680000, "open": 0.04449, "high": 0.0448, "low": 0.04445, "close": 0.04462, "volume": 226325.0, "quote_volume": 10102.50628, "trades": 153, "taker_buy_volume": 136444.0, "taker_buy_quote": 6091.71508}, {"ts": 1773670740000, "open": 0.04469, "high": 0.04471, "low": 0.04441, "close": 0.04451, "volume": 126590.0, "quote_volume": 5638.49677, "trades": 48, "taker_buy_volume": 39988.0, "taker_buy_quote": 1783.03824}, {"ts": 1773670800000, "open": 0.04451, "high": 0.0446, "low": 0.04442, "close": 0.04448, "volume": 41354.0, "quote_volume": 1840.85353, "trades": 23, "taker_buy_volume": 29464.0, "taker_buy_quote": 1312.68319}, {"ts": 1773670860000, "open": 0.04446, "high": 0.04473, "low": 0.04446, "close": 0.04467, "volume": 192697.0, "quote_volume": 8588.58191, "trades": 158, "taker_buy_volume": 133542.0, "taker_buy_quote": 5952.38902}, {"ts": 1773670920000, "open": 0.04464, "high": 0.04464, "low": 0.04464, "close": 0.04464, "volume": 126.0, "quote_volume": 5.62464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670980000, "open": 0.0447, "high": 0.0447, "low": 0.04454, "close": 0.04454, "volume": 1650.0, "quote_volume": 73.53514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671040000, "open": 0.04454, "high": 0.04454, "low": 0.04454, "close": 0.04454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671100000, "open": 0.04454, "high": 0.04454, "low": 0.04454, "close": 0.04454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671160000, "open": 0.04442, "high": 0.04449, "low": 0.0443, "close": 0.04441, "volume": 143761.0, "quote_volume": 6384.14855, "trades": 55, "taker_buy_volume": 38686.0, "taker_buy_quote": 1717.81478}, {"ts": 1773671220000, "open": 0.04442, "high": 0.04442, "low": 0.04442, "close": 0.04442, "volume": 576.0, "quote_volume": 25.58592, "trades": 2, "taker_buy_volume": 576.0, "taker_buy_quote": 25.58592}, {"ts": 1773671280000, "open": 0.04438, "high": 0.04443, "low": 0.04437, "close": 0.04441, "volume": 21894.0, "quote_volume": 972.37188, "trades": 24, "taker_buy_volume": 21894.0, "taker_buy_quote": 972.37188}, {"ts": 1773671340000, "open": 0.04435, "high": 0.04444, "low": 0.04423, "close": 0.04423, "volume": 17013.0, "quote_volume": 755.08818, "trades": 21, "taker_buy_volume": 14152.0, "taker_buy_quote": 628.28732}, {"ts": 1773671400000, "open": 0.04427, "high": 0.04431, "low": 0.04395, "close": 0.04395, "volume": 146101.0, "quote_volume": 6427.05878, "trades": 31, "taker_buy_volume": 5984.0, "taker_buy_quote": 265.02812}, {"ts": 1773671460000, "open": 0.04402, "high": 0.04419, "low": 0.04402, "close": 0.04406, "volume": 144075.0, "quote_volume": 6356.0946, "trades": 83, "taker_buy_volume": 131573.0, "taker_buy_quote": 5805.13174}, {"ts": 1773671520000, "open": 0.04403, "high": 0.04413, "low": 0.04403, "close": 0.04413, "volume": 17147.0, "quote_volume": 756.21686, "trades": 4, "taker_buy_volume": 12000.0, "taker_buy_quote": 529.56}, {"ts": 1773671580000, "open": 0.04414, "high": 0.0442, "low": 0.04413, "close": 0.04416, "volume": 42130.0, "quote_volume": 1860.58668, "trades": 20, "taker_buy_volume": 26192.0, "taker_buy_quote": 1156.22882}, {"ts": 1773671640000, "open": 0.04412, "high": 0.04421, "low": 0.04412, "close": 0.04421, "volume": 2507.0, "quote_volume": 110.75658, "trades": 6, "taker_buy_volume": 1828.0, "taker_buy_quote": 80.78552}, {"ts": 1773671700000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671760000, "open": 0.04423, "high": 0.04428, "low": 0.04423, "close": 0.04426, "volume": 23757.0, "quote_volume": 1051.52153, "trades": 9, "taker_buy_volume": 23757.0, "taker_buy_quote": 1051.52153}, {"ts": 1773671820000, "open": 0.04415, "high": 0.04423, "low": 0.0441, "close": 0.04421, "volume": 21209.0, "quote_volume": 936.72733, "trades": 29, "taker_buy_volume": 13916.0, "taker_buy_quote": 615.01459}, {"ts": 1773671880000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671940000, "open": 0.04405, "high": 0.04407, "low": 0.04401, "close": 0.04407, "volume": 8586.0, "quote_volume": 378.12962, "trades": 15, "taker_buy_volume": 2515.0, "taker_buy_quote": 110.82355}, {"ts": 1773672000000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672060000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672120000, "open": 0.044, "high": 0.04401, "low": 0.044, "close": 0.04401, "volume": 19165.0, "quote_volume": 843.43833, "trades": 5, "taker_buy_volume": 19165.0, "taker_buy_quote": 843.43833}, {"ts": 1773672180000, "open": 0.04407, "high": 0.04428, "low": 0.04407, "close": 0.04426, "volume": 119142.0, "quote_volume": 5260.50087, "trades": 47, "taker_buy_volume": 114754.0, "taker_buy_quote": 5066.59677}, {"ts": 1773672240000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672300000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672360000, "open": 0.0443, "high": 0.04432, "low": 0.04421, "close": 0.04421, "volume": 22253.0, "quote_volume": 985.76202, "trades": 13, "taker_buy_volume": 18871.0, "taker_buy_quote": 836.2269}, {"ts": 1773672420000, "open": 0.04419, "high": 0.04419, "low": 0.04418, "close": 0.04418, "volume": 13267.0, "quote_volume": 586.2209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672480000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 12000.0, "quote_volume": 530.16, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 530.16}, {"ts": 1773672540000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672600000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 159.0, "quote_volume": 7.01985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672660000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672720000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 186.0, "quote_volume": 8.20632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672780000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672840000, "open": 0.04414, "high": 0.04423, "low": 0.04414, "close": 0.04423, "volume": 11743.0, "quote_volume": 518.98375, "trades": 11, "taker_buy_volume": 10373.0, "taker_buy_quote": 458.51195}, {"ts": 1773672900000, "open": 0.04411, "high": 0.04424, "low": 0.04402, "close": 0.04424, "volume": 320405.0, "quote_volume": 14120.04546, "trades": 62, "taker_buy_volume": 242268.0, "taker_buy_quote": 10677.10206}, {"ts": 1773672960000, "open": 0.04423, "high": 0.04423, "low": 0.04423, "close": 0.04423, "volume": 294.0, "quote_volume": 13.00362, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 13.00362}, {"ts": 1773673020000, "open": 0.04427, "high": 0.04431, "low": 0.04427, "close": 0.04431, "volume": 60763.0, "quote_volume": 2690.4672, "trades": 11, "taker_buy_volume": 60763.0, "taker_buy_quote": 2690.4672}, {"ts": 1773673080000, "open": 0.04431, "high": 0.04431, "low": 0.04431, "close": 0.04431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673140000, "open": 0.04431, "high": 0.04431, "low": 0.04431, "close": 0.04431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673200000, "open": 0.04429, "high": 0.0443, "low": 0.04425, "close": 0.04425, "volume": 6499.0, "quote_volume": 287.76464, "trades": 7, "taker_buy_volume": 4067.0, "taker_buy_quote": 180.12278}, {"ts": 1773673260000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673320000, "open": 0.04425, "high": 0.04425, "low": 0.04424, "close": 0.04424, "volume": 379.0, "quote_volume": 16.76846, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 10.13096}, {"ts": 1773673380000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 565.0, "quote_volume": 24.9956, "trades": 1, "taker_buy_volume": 565.0, "taker_buy_quote": 24.9956}, {"ts": 1773673440000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673500000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 1758.0, "quote_volume": 77.63328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673560000, "open": 0.04418, "high": 0.04424, "low": 0.04418, "close": 0.04423, "volume": 15828.0, "quote_volume": 699.55643, "trades": 14, "taker_buy_volume": 10563.0, "taker_buy_quote": 466.89608}, {"ts": 1773673620000, "open": 0.04418, "high": 0.04418, "low": 0.04416, "close": 0.04416, "volume": 6500.0, "quote_volume": 287.10557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673680000, "open": 0.04414, "high": 0.04414, "low": 0.04412, "close": 0.04412, "volume": 2530.0, "quote_volume": 111.65876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673740000, "open": 0.04412, "high": 0.04412, "low": 0.044, "close": 0.04402, "volume": 22064.0, "quote_volume": 972.04308, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673800000, "open": 0.04399, "high": 0.04399, "low": 0.04383, "close": 0.04383, "volume": 55785.0, "quote_volume": 2448.33232, "trades": 19, "taker_buy_volume": 324.0, "taker_buy_quote": 14.25276}, {"ts": 1773673860000, "open": 0.04386, "high": 0.04386, "low": 0.04317, "close": 0.04337, "volume": 595999.0, "quote_volume": 25889.20409, "trades": 450, "taker_buy_volume": 145177.0, "taker_buy_quote": 6293.17945}, {"ts": 1773673920000, "open": 0.04341, "high": 0.04342, "low": 0.04338, "close": 0.0434, "volume": 20339.0, "quote_volume": 882.73049, "trades": 15, "taker_buy_volume": 8052.0, "taker_buy_quote": 349.5551}, {"ts": 1773673980000, "open": 0.04342, "high": 0.04357, "low": 0.0434, "close": 0.04356, "volume": 27836.0, "quote_volume": 1209.82538, "trades": 35, "taker_buy_volume": 10029.0, "taker_buy_quote": 436.51331}, {"ts": 1773674040000, "open": 0.04361, "high": 0.04362, "low": 0.04361, "close": 0.04362, "volume": 620.0, "quote_volume": 27.04095, "trades": 3, "taker_buy_volume": 620.0, "taker_buy_quote": 27.04095}, {"ts": 1773674100000, "open": 0.04356, "high": 0.04356, "low": 0.04354, "close": 0.04354, "volume": 5490.0, "quote_volume": 239.04978, "trades": 6, "taker_buy_volume": 4182.0, "taker_buy_quote": 182.08428}, {"ts": 1773674160000, "open": 0.04357, "high": 0.04359, "low": 0.04357, "close": 0.04359, "volume": 642.0, "quote_volume": 27.97652, "trades": 4, "taker_buy_volume": 642.0, "taker_buy_quote": 27.97652}, {"ts": 1773674220000, "open": 0.04357, "high": 0.04359, "low": 0.04357, "close": 0.04359, "volume": 7691.0, "quote_volume": 335.17378, "trades": 11, "taker_buy_volume": 7691.0, "taker_buy_quote": 335.17378}, {"ts": 1773674280000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674340000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674400000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 1332.0, "quote_volume": 58.06188, "trades": 1, "taker_buy_volume": 1332.0, "taker_buy_quote": 58.06188}, {"ts": 1773674460000, "open": 0.04358, "high": 0.04366, "low": 0.04358, "close": 0.04365, "volume": 9937.0, "quote_volume": 433.39097, "trades": 20, "taker_buy_volume": 9937.0, "taker_buy_quote": 433.39097}, {"ts": 1773674520000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674580000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674640000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 146.0, "quote_volume": 6.37436, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.37436}, {"ts": 1773674700000, "open": 0.04361, "high": 0.04361, "low": 0.04358, "close": 0.04358, "volume": 7036.0, "quote_volume": 306.70794, "trades": 4, "taker_buy_volume": 3083.0, "taker_buy_quote": 134.35714}, {"ts": 1773674760000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 272.0, "quote_volume": 11.87552, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.87552}, {"ts": 1773674820000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674880000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674940000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675000000, "open": 0.04366, "high": 0.04369, "low": 0.04366, "close": 0.04369, "volume": 1552.0, "quote_volume": 67.78949, "trades": 3, "taker_buy_volume": 1552.0, "taker_buy_quote": 67.78949}, {"ts": 1773675060000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675120000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675180000, "open": 0.04362, "high": 0.04362, "low": 0.04358, "close": 0.04358, "volume": 2965.0, "quote_volume": 129.30776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675240000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 1099.0, "quote_volume": 47.87244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675300000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675360000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675420000, "open": 0.04358, "high": 0.04358, "low": 0.04357, "close": 0.04357, "volume": 3960.0, "quote_volume": 172.55478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675480000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675540000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 200.0, "quote_volume": 8.716, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.716}, {"ts": 1773675600000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 11447.0, "quote_volume": 498.97473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675660000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675720000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675780000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675840000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 987.0, "quote_volume": 43.05294, "trades": 1, "taker_buy_volume": 987.0, "taker_buy_quote": 43.05294}, {"ts": 1773675900000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675960000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 297.0, "quote_volume": 12.96702, "trades": 1, "taker_buy_volume": 297.0, "taker_buy_quote": 12.96702}, {"ts": 1773676020000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676080000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676140000, "open": 0.04363, "high": 0.04363, "low": 0.04362, "close": 0.04362, "volume": 3000.0, "quote_volume": 130.87758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676200000, "open": 0.04362, "high": 0.04363, "low": 0.04362, "close": 0.04363, "volume": 3511.0, "quote_volume": 153.15852, "trades": 4, "taker_buy_volume": 2628.0, "taker_buy_quote": 114.64206}, {"ts": 1773676260000, "open": 0.04362, "high": 0.04364, "low": 0.04362, "close": 0.04364, "volume": 4304.0, "quote_volume": 187.771, "trades": 7, "taker_buy_volume": 4304.0, "taker_buy_quote": 187.771}, {"ts": 1773676320000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676380000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676440000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676500000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676560000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676620000, "open": 0.04355, "high": 0.04356, "low": 0.04354, "close": 0.04356, "volume": 12858.0, "quote_volume": 559.91619, "trades": 11, "taker_buy_volume": 1742.0, "taker_buy_quote": 75.87281}, {"ts": 1773676680000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 263.0, "quote_volume": 11.45365, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 11.45365}, {"ts": 1773676740000, "open": 0.04356, "high": 0.04362, "low": 0.04356, "close": 0.04359, "volume": 14680.0, "quote_volume": 639.87476, "trades": 11, "taker_buy_volume": 7711.0, "taker_buy_quote": 336.10527}, {"ts": 1773676800000, "open": 0.04361, "high": 0.04362, "low": 0.04361, "close": 0.04362, "volume": 9381.0, "quote_volume": 409.16886, "trades": 8, "taker_buy_volume": 7170.0, "taker_buy_quote": 312.72504}, {"ts": 1773676860000, "open": 0.04359, "high": 0.04359, "low": 0.04353, "close": 0.04353, "volume": 22054.0, "quote_volume": 960.66419, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676920000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676980000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677040000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 1702.0, "quote_volume": 74.10508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677100000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677160000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677220000, "open": 0.04363, "high": 0.04363, "low": 0.04361, "close": 0.04361, "volume": 406.0, "quote_volume": 17.71114, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 11.95462}, {"ts": 1773677280000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677340000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 184.0, "quote_volume": 8.02608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677400000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677460000, "open": 0.04368, "high": 0.04369, "low": 0.04368, "close": 0.04368, "volume": 5274.0, "quote_volume": 230.3859, "trades": 3, "taker_buy_volume": 5274.0, "taker_buy_quote": 230.3859}, {"ts": 1773677520000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677580000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677640000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 5317.0, "quote_volume": 232.51241, "trades": 1, "taker_buy_volume": 5317.0, "taker_buy_quote": 232.51241}, {"ts": 1773677700000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677760000, "open": 0.04377, "high": 0.04387, "low": 0.04377, "close": 0.04387, "volume": 20595.0, "quote_volume": 902.6726, "trades": 15, "taker_buy_volume": 20595.0, "taker_buy_quote": 902.6726}, {"ts": 1773677820000, "open": 0.04381, "high": 0.04385, "low": 0.04372, "close": 0.04384, "volume": 86944.0, "quote_volume": 3806.24884, "trades": 46, "taker_buy_volume": 24134.0, "taker_buy_quote": 1056.82172}, {"ts": 1773677880000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 228.0, "quote_volume": 9.97956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677940000, "open": 0.04378, "high": 0.04378, "low": 0.04377, "close": 0.04377, "volume": 3439.0, "quote_volume": 150.54261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678000000, "open": 0.0438, "high": 0.04381, "low": 0.0438, "close": 0.04381, "volume": 1884.0, "quote_volume": 82.52046, "trades": 2, "taker_buy_volume": 1884.0, "taker_buy_quote": 82.52046}, {"ts": 1773678060000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678120000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678180000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678240000, "open": 0.04385, "high": 0.04387, "low": 0.04385, "close": 0.04387, "volume": 9604.0, "quote_volume": 421.21521, "trades": 5, "taker_buy_volume": 9604.0, "taker_buy_quote": 421.21521}, {"ts": 1773678300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1001.0, "quote_volume": 43.9439, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 43.9439}, {"ts": 1773678360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 273.0, "quote_volume": 11.9847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678420000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678480000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678540000, "open": 0.0439, "high": 0.0439, "low": 0.04386, "close": 0.04386, "volume": 1700.0, "quote_volume": 74.62518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678600000, "open": 0.04383, "high": 0.04383, "low": 0.04376, "close": 0.04376, "volume": 12461.0, "quote_volume": 545.59569, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678660000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678720000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678780000, "open": 0.04383, "high": 0.04395, "low": 0.04382, "close": 0.04395, "volume": 12776.0, "quote_volume": 560.90122, "trades": 15, "taker_buy_volume": 10764.0, "taker_buy_quote": 472.7178}, {"ts": 1773678840000, "open": 0.04389, "high": 0.04392, "low": 0.04389, "close": 0.04392, "volume": 1140.0, "quote_volume": 50.06496, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 5.61792}, {"ts": 1773678900000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 391.0, "quote_volume": 17.18445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678960000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 41015.0, "quote_volume": 1802.60925, "trades": 2, "taker_buy_volume": 835.0, "taker_buy_quote": 36.69825}, {"ts": 1773679020000, "open": 0.04387, "high": 0.0439, "low": 0.04387, "close": 0.04387, "volume": 1810.0, "quote_volume": 79.42114, "trades": 3, "taker_buy_volume": 958.0, "taker_buy_quote": 42.0439}, {"ts": 1773679080000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 182.0, "quote_volume": 7.9807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679140000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679200000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679260000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679320000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 1012.0, "quote_volume": 44.44704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679380000, "open": 0.04395, "high": 0.04396, "low": 0.04392, "close": 0.04392, "volume": 8809.0, "quote_volume": 387.18614, "trades": 5, "taker_buy_volume": 7811.0, "taker_buy_quote": 343.35398}, {"ts": 1773679440000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679500000, "open": 0.0439, "high": 0.0439, "low": 0.04387, "close": 0.04387, "volume": 2770.0, "quote_volume": 121.57264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679560000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679620000, "open": 0.04389, "high": 0.04389, "low": 0.04385, "close": 0.04385, "volume": 5120.0, "quote_volume": 224.67984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679680000, "open": 0.04382, "high": 0.04382, "low": 0.04381, "close": 0.04381, "volume": 4330.0, "quote_volume": 189.71488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679740000, "open": 0.04384, "high": 0.04389, "low": 0.04384, "close": 0.04389, "volume": 9234.0, "quote_volume": 404.9675, "trades": 15, "taker_buy_volume": 6199.0, "taker_buy_quote": 271.89639}, {"ts": 1773679800000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 1672.0, "quote_volume": 73.4008, "trades": 2, "taker_buy_volume": 1672.0, "taker_buy_quote": 73.4008}, {"ts": 1773679860000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679920000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 1012.0, "quote_volume": 44.4774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679980000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680040000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 130.0, "quote_volume": 5.7044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680100000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680160000, "open": 0.04394, "high": 0.04398, "low": 0.04394, "close": 0.04397, "volume": 15662.0, "quote_volume": 688.47768, "trades": 15, "taker_buy_volume": 15662.0, "taker_buy_quote": 688.47768}, {"ts": 1773680220000, "open": 0.04396, "high": 0.04397, "low": 0.04396, "close": 0.04397, "volume": 4856.0, "quote_volume": 213.49234, "trades": 12, "taker_buy_volume": 4856.0, "taker_buy_quote": 213.49234}, {"ts": 1773680280000, "open": 0.04394, "high": 0.04396, "low": 0.04394, "close": 0.04396, "volume": 6076.0, "quote_volume": 267.02083, "trades": 16, "taker_buy_volume": 6076.0, "taker_buy_quote": 267.02083}, {"ts": 1773680340000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680400000, "open": 0.04397, "high": 0.044, "low": 0.04397, "close": 0.044, "volume": 8067.0, "quote_volume": 354.84989, "trades": 16, "taker_buy_volume": 8067.0, "taker_buy_quote": 354.84989}, {"ts": 1773680460000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680520000, "open": 0.04393, "high": 0.04393, "low": 0.04392, "close": 0.04392, "volume": 12759.0, "quote_volume": 560.48536, "trades": 21, "taker_buy_volume": 2281.0, "taker_buy_quote": 100.20433}, {"ts": 1773680580000, "open": 0.04392, "high": 0.04392, "low": 0.0439, "close": 0.04391, "volume": 7394.0, "quote_volume": 324.67101, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680640000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 4923.0, "quote_volume": 215.97201, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680700000, "open": 0.0439, "high": 0.044, "low": 0.0439, "close": 0.04397, "volume": 11733.0, "quote_volume": 515.87111, "trades": 9, "taker_buy_volume": 9926.0, "taker_buy_quote": 436.54381}, {"ts": 1773680760000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4429.0, "quote_volume": 194.876, "trades": 11, "taker_buy_volume": 4429.0, "taker_buy_quote": 194.876}, {"ts": 1773680820000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 227.0, "quote_volume": 9.98119, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.98119}, {"ts": 1773680880000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680940000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681000000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681060000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681120000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681180000, "open": 0.04397, "high": 0.044, "low": 0.04397, "close": 0.044, "volume": 6853.0, "quote_volume": 301.43649, "trades": 15, "taker_buy_volume": 6853.0, "taker_buy_quote": 301.43649}, {"ts": 1773681240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681300000, "open": 0.04397, "high": 0.04402, "low": 0.04393, "close": 0.044, "volume": 35261.0, "quote_volume": 1550.48486, "trades": 23, "taker_buy_volume": 20298.0, "taker_buy_quote": 893.14269}, {"ts": 1773681360000, "open": 0.04395, "high": 0.04395, "low": 0.04394, "close": 0.04394, "volume": 2521.0, "quote_volume": 110.79032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681420000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681480000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 1012.0, "quote_volume": 44.48752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681540000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681600000, "open": 0.04395, "high": 0.044, "low": 0.04391, "close": 0.044, "volume": 10729.0, "quote_volume": 471.69342, "trades": 27, "taker_buy_volume": 4948.0, "taker_buy_quote": 217.62968}, {"ts": 1773681660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 138.0, "quote_volume": 6.072, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.072}, {"ts": 1773681720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681780000, "open": 0.04398, "high": 0.04401, "low": 0.04398, "close": 0.04401, "volume": 9926.0, "quote_volume": 436.76706, "trades": 9, "taker_buy_volume": 9926.0, "taker_buy_quote": 436.76706}, {"ts": 1773681840000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 998.0, "quote_volume": 43.85212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681900000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681960000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 270.0, "quote_volume": 11.8827, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 11.8827}, {"ts": 1773682020000, "open": 0.04398, "high": 0.04405, "low": 0.04398, "close": 0.04405, "volume": 12536.0, "quote_volume": 551.59416, "trades": 25, "taker_buy_volume": 12536.0, "taker_buy_quote": 551.59416}, {"ts": 1773682080000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682140000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682200000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682260000, "open": 0.04403, "high": 0.0441, "low": 0.04402, "close": 0.04402, "volume": 19063.0, "quote_volume": 839.95439, "trades": 23, "taker_buy_volume": 13217.0, "taker_buy_quote": 582.57138}, {"ts": 1773682320000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682380000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682440000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682500000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682560000, "open": 0.04405, "high": 0.04411, "low": 0.04404, "close": 0.04411, "volume": 21381.0, "quote_volume": 942.40268, "trades": 36, "taker_buy_volume": 21151.0, "taker_buy_quote": 932.27348}, {"ts": 1773682620000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 229.0, "quote_volume": 10.07829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682680000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 226.0, "quote_volume": 9.95756, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.95756}, {"ts": 1773682740000, "open": 0.04404, "high": 0.0441, "low": 0.04397, "close": 0.04405, "volume": 20586.0, "quote_volume": 906.87649, "trades": 31, "taker_buy_volume": 10946.0, "taker_buy_quote": 482.36172}, {"ts": 1773682800000, "open": 0.04408, "high": 0.04416, "low": 0.04403, "close": 0.04403, "volume": 10067.0, "quote_volume": 444.01839, "trades": 12, "taker_buy_volume": 8917.0, "taker_buy_quote": 393.38389}, {"ts": 1773682860000, "open": 0.04403, "high": 0.04403, "low": 0.04402, "close": 0.04402, "volume": 4505.0, "quote_volume": 198.31618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682920000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682980000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 3516.0, "quote_volume": 154.98528, "trades": 2, "taker_buy_volume": 3516.0, "taker_buy_quote": 154.98528}, {"ts": 1773683040000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683100000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683160000, "open": 0.04403, "high": 0.04403, "low": 0.04395, "close": 0.04395, "volume": 9856.0, "quote_volume": 433.38381, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683220000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683280000, "open": 0.04403, "high": 0.04403, "low": 0.044, "close": 0.044, "volume": 4153.0, "quote_volume": 182.77946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683340000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 226.0, "quote_volume": 9.96434, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.96434}, {"ts": 1773683400000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683460000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683520000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683580000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683640000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683700000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683760000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683820000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683880000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683940000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684000000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684060000, "open": 0.04406, "high": 0.04406, "low": 0.04404, "close": 0.04404, "volume": 2198.0, "quote_volume": 96.80872, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 19.3864}, {"ts": 1773684120000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684180000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 440.0, "quote_volume": 19.3908, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 19.3908}, {"ts": 1773684240000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684300000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 356.0, "quote_volume": 15.67112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684360000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684420000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684480000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 1319.0, "quote_volume": 58.12833, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 58.12833}, {"ts": 1773684540000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684600000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684660000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 617.0, "quote_volume": 27.24055, "trades": 1, "taker_buy_volume": 617.0, "taker_buy_quote": 27.24055}, {"ts": 1773684720000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684780000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684840000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 440.0, "quote_volume": 19.4392, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 19.4392}, {"ts": 1773684900000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684960000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685020000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685080000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 348.0, "quote_volume": 15.38856, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 15.38856}, {"ts": 1773685140000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685200000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 1224.0, "quote_volume": 54.11304, "trades": 2, "taker_buy_volume": 1224.0, "taker_buy_quote": 54.11304}, {"ts": 1773685260000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685380000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685440000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685500000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685560000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 13341.0, "quote_volume": 590.33925, "trades": 2, "taker_buy_volume": 1758.0, "taker_buy_quote": 77.7915}, {"ts": 1773685620000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685680000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 1000.0, "quote_volume": 44.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685740000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.04419, "high": 0.04419, "low": 0.04418, "close": 0.04419, "volume": 3207.0, "quote_volume": 141.71658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685860000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 1374.0, "quote_volume": 60.70332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685920000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685980000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686040000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686100000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 339.0, "quote_volume": 15.00075, "trades": 1, "taker_buy_volume": 339.0, "taker_buy_quote": 15.00075}, {"ts": 1773686160000, "open": 0.04418, "high": 0.04419, "low": 0.04416, "close": 0.04419, "volume": 7595.0, "quote_volume": 335.51217, "trades": 12, "taker_buy_volume": 4531.0, "taker_buy_quote": 200.18973}, {"ts": 1773686220000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686280000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686340000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686400000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686460000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 165.0, "quote_volume": 7.27815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686520000, "open": 0.04419, "high": 0.0442, "low": 0.04419, "close": 0.0442, "volume": 7032.0, "quote_volume": 310.76658, "trades": 5, "taker_buy_volume": 7032.0, "taker_buy_quote": 310.76658}, {"ts": 1773686580000, "open": 0.04423, "high": 0.04424, "low": 0.04423, "close": 0.04424, "volume": 4200.0, "quote_volume": 185.79042, "trades": 3, "taker_buy_volume": 4200.0, "taker_buy_quote": 185.79042}, {"ts": 1773686640000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686700000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 918.0, "quote_volume": 40.58478, "trades": 2, "taker_buy_volume": 918.0, "taker_buy_quote": 40.58478}, {"ts": 1773686760000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686820000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686880000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686940000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687000000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687060000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687120000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687180000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687240000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687300000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687360000, "open": 0.04411, "high": 0.04412, "low": 0.04409, "close": 0.04412, "volume": 11675.0, "quote_volume": 514.91909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687420000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687480000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687540000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687600000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687660000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 692.0, "quote_volume": 30.50336, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 30.50336}, {"ts": 1773687720000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687780000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 13205.0, "quote_volume": 581.8123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687840000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 138.0, "quote_volume": 6.07338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 4740.0, "quote_volume": 208.56, "trades": 2, "taker_buy_volume": 4740.0, "taker_buy_quote": 208.56}, {"ts": 1773687960000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 995.0, "quote_volume": 43.78995, "trades": 1, "taker_buy_volume": 995.0, "taker_buy_quote": 43.78995}, {"ts": 1773688020000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 757.0, "quote_volume": 33.36099, "trades": 1, "taker_buy_volume": 757.0, "taker_buy_quote": 33.36099}, {"ts": 1773688080000, "open": 0.04409, "high": 0.0441, "low": 0.04403, "close": 0.0441, "volume": 3806.0, "quote_volume": 167.70569, "trades": 8, "taker_buy_volume": 1752.0, "taker_buy_quote": 77.25049}, {"ts": 1773688140000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 3030.0, "quote_volume": 133.6533, "trades": 1, "taker_buy_volume": 3030.0, "taker_buy_quote": 133.6533}, {"ts": 1773688200000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 1038.0, "quote_volume": 45.86922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688260000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688320000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688380000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 1758.0, "quote_volume": 77.5278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688440000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688500000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688680000, "open": 0.04417, "high": 0.04417, "low": 0.04416, "close": 0.04416, "volume": 1848.0, "quote_volume": 81.61845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688740000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688800000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688860000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688920000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688980000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689040000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689100000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 1551.0, "quote_volume": 68.41461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689220000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689280000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689340000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689400000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689460000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689520000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689580000, "open": 0.04411, "high": 0.04411, "low": 0.04408, "close": 0.04408, "volume": 4500.0, "quote_volume": 198.43282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689640000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689700000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689760000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689820000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689880000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689940000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 414.0, "quote_volume": 18.24912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690000000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690060000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690120000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690180000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690240000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690300000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690360000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 2384.0, "quote_volume": 104.896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690420000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690480000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690600000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690660000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690720000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690780000, "open": 0.04392, "high": 0.04392, "low": 0.04389, "close": 0.04389, "volume": 9273.0, "quote_volume": 407.0772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690840000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690900000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 1758.0, "quote_volume": 77.19378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690960000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691020000, "open": 0.04391, "high": 0.04391, "low": 0.04391, "close": 0.04391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691080000, "open": 0.04392, "high": 0.04399, "low": 0.04392, "close": 0.04398, "volume": 6163.0, "quote_volume": 270.93759, "trades": 6, "taker_buy_volume": 4197.0, "taker_buy_quote": 184.59087}, {"ts": 1773691140000, "open": 0.04399, "high": 0.04399, "low": 0.04398, "close": 0.04398, "volume": 2386.0, "quote_volume": 104.95386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691200000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691260000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 115.0, "quote_volume": 5.05885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691320000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691380000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691440000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691500000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691560000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691620000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691740000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691860000, "open": 0.044, "high": 0.044, "low": 0.04394, "close": 0.04394, "volume": 4540.0, "quote_volume": 199.70208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691920000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691980000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692040000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692100000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692160000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692220000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692280000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692340000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692400000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692460000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692520000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692580000, "open": 0.044, "high": 0.0441, "low": 0.044, "close": 0.0441, "volume": 20931.0, "quote_volume": 922.92284, "trades": 9, "taker_buy_volume": 20931.0, "taker_buy_quote": 922.92284}, {"ts": 1773692640000, "open": 0.04406, "high": 0.04412, "low": 0.04406, "close": 0.04412, "volume": 1787.0, "quote_volume": 78.8299, "trades": 2, "taker_buy_volume": 1787.0, "taker_buy_quote": 78.8299}, {"ts": 1773692700000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692760000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692820000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692880000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692940000, "open": 0.04412, "high": 0.04412, "low": 0.04405, "close": 0.04405, "volume": 1618.0, "quote_volume": 71.35298, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 7.9416}, {"ts": 1773693000000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693060000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693120000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693180000, "open": 0.04413, "high": 0.04415, "low": 0.04413, "close": 0.04415, "volume": 2157.0, "quote_volume": 95.21903, "trades": 4, "taker_buy_volume": 626.0, "taker_buy_quote": 27.62538}, {"ts": 1773693240000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693300000, "open": 0.04415, "high": 0.04415, "low": 0.04411, "close": 0.04413, "volume": 6769.0, "quote_volume": 298.68195, "trades": 14, "taker_buy_volume": 1703.0, "taker_buy_quote": 75.13636}, {"ts": 1773693360000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693420000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 1011.0, "quote_volume": 44.60532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693480000, "open": 0.04413, "high": 0.04414, "low": 0.04413, "close": 0.04414, "volume": 1674.0, "quote_volume": 73.88679, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 15.75441}, {"ts": 1773693540000, "open": 0.04414, "high": 0.04414, "low": 0.04414, "close": 0.04414, "volume": 994.0, "quote_volume": 43.87516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 1264.0, "quote_volume": 55.83088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693660000, "open": 0.04417, "high": 0.04417, "low": 0.04409, "close": 0.04409, "volume": 2525.0, "quote_volume": 111.36137, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693720000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693780000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693840000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693900000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693960000, "open": 0.04411, "high": 0.04411, "low": 0.0441, "close": 0.0441, "volume": 2035.0, "quote_volume": 89.74701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694020000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 1988.0, "quote_volume": 87.73044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694080000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 4139.0, "quote_volume": 182.5299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694140000, "open": 0.0441, "high": 0.0441, "low": 0.04409, "close": 0.04409, "volume": 8996.0, "quote_volume": 396.64048, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694200000, "open": 0.04412, "high": 0.04414, "low": 0.04409, "close": 0.04412, "volume": 21521.0, "quote_volume": 949.66245, "trades": 13, "taker_buy_volume": 14909.0, "taker_buy_quote": 657.93376}, {"ts": 1773694260000, "open": 0.04414, "high": 0.04415, "low": 0.04413, "close": 0.04414, "volume": 12416.0, "quote_volume": 547.95693, "trades": 23, "taker_buy_volume": 2585.0, "taker_buy_quote": 114.10781}, {"ts": 1773694320000, "open": 0.04413, "high": 0.04413, "low": 0.04407, "close": 0.04412, "volume": 15228.0, "quote_volume": 671.55759, "trades": 16, "taker_buy_volume": 2507.0, "taker_buy_quote": 110.551}, {"ts": 1773694380000, "open": 0.0441, "high": 0.0441, "low": 0.04408, "close": 0.04408, "volume": 10276.0, "quote_volume": 453.08872, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 2988.0, "quote_volume": 131.71104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694500000, "open": 0.04412, "high": 0.04412, "low": 0.0441, "close": 0.0441, "volume": 3422.0, "quote_volume": 150.94164, "trades": 5, "taker_buy_volume": 1572.0, "taker_buy_quote": 69.35664}, {"ts": 1773694560000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 6706.0, "quote_volume": 295.7346, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694620000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694680000, "open": 0.04412, "high": 0.04412, "low": 0.04408, "close": 0.04408, "volume": 4875.0, "quote_volume": 215.00622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694740000, "open": 0.04411, "high": 0.04415, "low": 0.04411, "close": 0.04415, "volume": 8855.0, "quote_volume": 390.74911, "trades": 9, "taker_buy_volume": 1758.0, "taker_buy_quote": 77.59812}, {"ts": 1773694800000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694860000, "open": 0.04415, "high": 0.04415, "low": 0.04411, "close": 0.04412, "volume": 2683.0, "quote_volume": 118.38341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694920000, "open": 0.04411, "high": 0.04411, "low": 0.04408, "close": 0.04408, "volume": 3377.0, "quote_volume": 148.87693, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694980000, "open": 0.04411, "high": 0.04414, "low": 0.04411, "close": 0.04411, "volume": 24044.0, "quote_volume": 1060.77344, "trades": 27, "taker_buy_volume": 13758.0, "taker_buy_quote": 606.98538}, {"ts": 1773695040000, "open": 0.04414, "high": 0.04414, "low": 0.04412, "close": 0.04412, "volume": 2340.0, "quote_volume": 103.24782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695100000, "open": 0.04413, "high": 0.04413, "low": 0.04401, "close": 0.04401, "volume": 28876.0, "quote_volume": 1271.83049, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695160000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 2313.0, "quote_volume": 101.84139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695220000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 132.0, "quote_volume": 5.81724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695280000, "open": 0.04408, "high": 0.04408, "low": 0.04407, "close": 0.04407, "volume": 1971.0, "quote_volume": 86.86548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695340000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 475.0, "quote_volume": 20.9475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695460000, "open": 0.0441, "high": 0.04413, "low": 0.0441, "close": 0.04413, "volume": 5137.0, "quote_volume": 226.6677, "trades": 6, "taker_buy_volume": 4786.0, "taker_buy_quote": 211.1886}, {"ts": 1773695520000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 1012.0, "quote_volume": 44.70004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695580000, "open": 0.0442, "high": 0.04425, "low": 0.04418, "close": 0.04424, "volume": 105236.0, "quote_volume": 4654.57091, "trades": 54, "taker_buy_volume": 92488.0, "taker_buy_quote": 4091.20181}, {"ts": 1773695640000, "open": 0.04422, "high": 0.04425, "low": 0.04421, "close": 0.04425, "volume": 37599.0, "quote_volume": 1663.28643, "trades": 24, "taker_buy_volume": 36897.0, "taker_buy_quote": 1632.2475}, {"ts": 1773695700000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 1219.0, "quote_volume": 53.95294, "trades": 2, "taker_buy_volume": 1219.0, "taker_buy_quote": 53.95294}, {"ts": 1773695760000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695820000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695880000, "open": 0.04424, "high": 0.04428, "low": 0.04422, "close": 0.04428, "volume": 6409.0, "quote_volume": 283.52746, "trades": 9, "taker_buy_volume": 4772.0, "taker_buy_quote": 211.1354}, {"ts": 1773695940000, "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696060000, "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696120000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 372.0, "quote_volume": 16.46844, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 16.46844}, {"ts": 1773696180000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696240000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 632.0, "quote_volume": 27.94704, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 27.94704}, {"ts": 1773696300000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696360000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696420000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696480000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696600000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 1613.0, "quote_volume": 71.40751, "trades": 2, "taker_buy_volume": 1613.0, "taker_buy_quote": 71.40751}, {"ts": 1773696660000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696720000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696780000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 3261.0, "quote_volume": 144.26664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696840000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696900000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 951.0, "quote_volume": 42.08175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696960000, "open": 0.0443, "high": 0.04437, "low": 0.0443, "close": 0.04437, "volume": 6948.0, "quote_volume": 308.03081, "trades": 7, "taker_buy_volume": 3235.0, "taker_buy_quote": 143.52778}, {"ts": 1773697020000, "open": 0.04433, "high": 0.04433, "low": 0.04429, "close": 0.04433, "volume": 24470.0, "quote_volume": 1084.22425, "trades": 18, "taker_buy_volume": 6941.0, "taker_buy_quote": 307.69453}, {"ts": 1773697080000, "open": 0.04433, "high": 0.04433, "low": 0.04429, "close": 0.04429, "volume": 9725.0, "quote_volume": 430.75389, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697140000, "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 24119.0, "quote_volume": 1067.98932, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697200000, "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697260000, "open": 0.04423, "high": 0.04423, "low": 0.04423, "close": 0.04423, "volume": 947.0, "quote_volume": 41.88581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697320000, "open": 0.04423, "high": 0.04423, "low": 0.04423, "close": 0.04423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697380000, "open": 0.04423, "high": 0.04423, "low": 0.04423, "close": 0.04423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697440000, "open": 0.04426, "high": 0.04426, "low": 0.04418, "close": 0.04418, "volume": 7250.0, "quote_volume": 320.5039, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697500000, "open": 0.04428, "high": 0.04428, "low": 0.04427, "close": 0.04427, "volume": 7494.0, "quote_volume": 331.83206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697560000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697620000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697680000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697740000, "open": 0.04427, "high": 0.04427, "low": 0.04422, "close": 0.04422, "volume": 12300.0, "quote_volume": 544.4906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697800000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697860000, "open": 0.04422, "high": 0.04422, "low": 0.04422, "close": 0.04422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 0.04422, "high": 0.04422, "low": 0.04419, "close": 0.04419, "volume": 641.0, "quote_volume": 28.33479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697980000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698040000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698100000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 114.0, "quote_volume": 5.04564, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 5.04564}, {"ts": 1773698160000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698220000, "open": 0.04419, "high": 0.04424, "low": 0.04418, "close": 0.04424, "volume": 1924.0, "quote_volume": 85.03667, "trades": 8, "taker_buy_volume": 1584.0, "taker_buy_quote": 70.01434}, {"ts": 1773698280000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 114.0, "quote_volume": 5.04336, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 5.04336}, {"ts": 1773698340000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698400000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698460000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698520000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698580000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 600.0, "quote_volume": 26.502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698640000, "open": 0.04416, "high": 0.04424, "low": 0.04416, "close": 0.04424, "volume": 3701.0, "quote_volume": 163.68168, "trades": 4, "taker_buy_volume": 3475.0, "taker_buy_quote": 153.70152}, {"ts": 1773698700000, "open": 0.04425, "high": 0.04432, "low": 0.04425, "close": 0.04432, "volume": 18083.0, "quote_volume": 801.015, "trades": 12, "taker_buy_volume": 18083.0, "taker_buy_quote": 801.015}, {"ts": 1773698760000, "open": 0.04432, "high": 0.04432, "low": 0.04432, "close": 0.04432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698820000, "open": 0.04432, "high": 0.04432, "low": 0.04432, "close": 0.04432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698880000, "open": 0.04429, "high": 0.04429, "low": 0.04429, "close": 0.04429, "volume": 175.0, "quote_volume": 7.75075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698940000, "open": 0.04433, "high": 0.04435, "low": 0.04433, "close": 0.04435, "volume": 1302.0, "quote_volume": 57.73692, "trades": 4, "taker_buy_volume": 1302.0, "taker_buy_quote": 57.73692}, {"ts": 1773699000000, "open": 0.0443, "high": 0.04432, "low": 0.04427, "close": 0.04427, "volume": 2605.0, "quote_volume": 115.4017, "trades": 10, "taker_buy_volume": 535.0, "taker_buy_quote": 23.70728}, {"ts": 1773699060000, "open": 0.04426, "high": 0.04426, "low": 0.04422, "close": 0.04424, "volume": 3296.0, "quote_volume": 145.80532, "trades": 13, "taker_buy_volume": 2163.0, "taker_buy_quote": 95.68143}, {"ts": 1773699120000, "open": 0.04425, "high": 0.04425, "low": 0.04421, "close": 0.04421, "volume": 2198.0, "quote_volume": 97.20521, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 17.169}, {"ts": 1773699180000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 1639.0, "quote_volume": 72.46019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699240000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699300000, "open": 0.04421, "high": 0.04421, "low": 0.04421, "close": 0.04421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699360000, "open": 0.04425, "high": 0.04426, "low": 0.04424, "close": 0.04424, "volume": 5865.0, "quote_volume": 259.5065, "trades": 8, "taker_buy_volume": 5865.0, "taker_buy_quote": 259.5065}, {"ts": 1773699420000, "open": 0.04423, "high": 0.04424, "low": 0.0442, "close": 0.04423, "volume": 5852.0, "quote_volume": 258.80483, "trades": 10, "taker_buy_volume": 3816.0, "taker_buy_quote": 168.78848}, {"ts": 1773699480000, "open": 0.04423, "high": 0.04425, "low": 0.04423, "close": 0.04425, "volume": 2446.0, "quote_volume": 108.21993, "trades": 5, "taker_buy_volume": 2446.0, "taker_buy_quote": 108.21993}, {"ts": 1773699540000, "open": 0.04424, "high": 0.0443, "low": 0.04424, "close": 0.04426, "volume": 13280.0, "quote_volume": 587.91262, "trades": 19, "taker_buy_volume": 13280.0, "taker_buy_quote": 587.91262}, {"ts": 1773699600000, "open": 0.04431, "high": 0.04432, "low": 0.04425, "close": 0.0443, "volume": 6519.0, "quote_volume": 288.72924, "trades": 11, "taker_buy_volume": 4959.0, "taker_buy_quote": 219.69924}, {"ts": 1773699660000, "open": 0.04425, "high": 0.04425, "low": 0.04421, "close": 0.04424, "volume": 7179.0, "quote_volume": 317.58483, "trades": 10, "taker_buy_volume": 3100.0, "taker_buy_quote": 137.12789}, {"ts": 1773699720000, "open": 0.04424, "high": 0.04425, "low": 0.04424, "close": 0.04425, "volume": 3525.0, "quote_volume": 155.96165, "trades": 6, "taker_buy_volume": 3525.0, "taker_buy_quote": 155.96165}, {"ts": 1773699780000, "open": 0.04425, "high": 0.04427, "low": 0.04415, "close": 0.04415, "volume": 4213.0, "quote_volume": 186.32324, "trades": 12, "taker_buy_volume": 2375.0, "taker_buy_quote": 105.11287}, {"ts": 1773699840000, "open": 0.04418, "high": 0.04422, "low": 0.04418, "close": 0.0442, "volume": 9693.0, "quote_volume": 428.44198, "trades": 26, "taker_buy_volume": 9693.0, "taker_buy_quote": 428.44198}, {"ts": 1773699900000, "open": 0.0442, "high": 0.0442, "low": 0.04417, "close": 0.04417, "volume": 4767.0, "quote_volume": 210.66117, "trades": 6, "taker_buy_volume": 3426.0, "taker_buy_quote": 151.4292}, {"ts": 1773699960000, "open": 0.04419, "high": 0.0442, "low": 0.04419, "close": 0.0442, "volume": 3316.0, "quote_volume": 146.53903, "trades": 4, "taker_buy_volume": 3316.0, "taker_buy_quote": 146.53903}, {"ts": 1773700020000, "open": 0.0442, "high": 0.04421, "low": 0.04416, "close": 0.04417, "volume": 6205.0, "quote_volume": 274.19324, "trades": 10, "taker_buy_volume": 5751.0, "taker_buy_quote": 254.14233}, {"ts": 1773700080000, "open": 0.04416, "high": 0.04416, "low": 0.04411, "close": 0.04416, "volume": 17061.0, "quote_volume": 753.10811, "trades": 23, "taker_buy_volume": 7863.0, "taker_buy_quote": 347.12004}, {"ts": 1773700140000, "open": 0.04417, "high": 0.04419, "low": 0.04417, "close": 0.04418, "volume": 3416.0, "quote_volume": 150.91236, "trades": 7, "taker_buy_volume": 3084.0, "taker_buy_quote": 136.2446}, {"ts": 1773700200000, "open": 0.04418, "high": 0.04419, "low": 0.04418, "close": 0.04419, "volume": 999.0, "quote_volume": 44.13809, "trades": 3, "taker_buy_volume": 999.0, "taker_buy_quote": 44.13809}, {"ts": 1773700260000, "open": 0.0442, "high": 0.04423, "low": 0.0442, "close": 0.0442, "volume": 5048.0, "quote_volume": 223.17664, "trades": 11, "taker_buy_volume": 881.0, "taker_buy_quote": 38.95355}, {"ts": 1773700320000, "open": 0.04422, "high": 0.04422, "low": 0.04419, "close": 0.04419, "volume": 5474.0, "quote_volume": 241.98703, "trades": 8, "taker_buy_volume": 227.0, "taker_buy_quote": 10.03794}, {"ts": 1773700380000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 9292.0, "quote_volume": 410.7064, "trades": 2, "taker_buy_volume": 1611.0, "taker_buy_quote": 71.2062}, {"ts": 1773700440000, "open": 0.04421, "high": 0.04421, "low": 0.0442, "close": 0.0442, "volume": 7227.0, "quote_volume": 319.5034, "trades": 5, "taker_buy_volume": 2610.0, "taker_buy_quote": 115.3881}, {"ts": 1773700500000, "open": 0.04422, "high": 0.04427, "low": 0.04422, "close": 0.04427, "volume": 1959.0, "quote_volume": 86.66103, "trades": 7, "taker_buy_volume": 1959.0, "taker_buy_quote": 86.66103}, {"ts": 1773700560000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700620000, "open": 0.04428, "high": 0.04433, "low": 0.04428, "close": 0.04433, "volume": 2259.0, "quote_volume": 100.08047, "trades": 8, "taker_buy_volume": 1359.0, "taker_buy_quote": 60.21047}, {"ts": 1773700680000, "open": 0.04434, "high": 0.04435, "low": 0.04434, "close": 0.04435, "volume": 2991.0, "quote_volume": 132.64859, "trades": 4, "taker_buy_volume": 2063.0, "taker_buy_quote": 91.49179}, {"ts": 1773700740000, "open": 0.04436, "high": 0.04438, "low": 0.04436, "close": 0.04438, "volume": 3970.0, "quote_volume": 176.16386, "trades": 10, "taker_buy_volume": 2174.0, "taker_buy_quote": 96.47534}, {"ts": 1773700800000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 226.0, "quote_volume": 10.02536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700860000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700920000, "open": 0.04437, "high": 0.04438, "low": 0.04437, "close": 0.04438, "volume": 1350.0, "quote_volume": 59.91074, "trades": 4, "taker_buy_volume": 452.0, "taker_buy_quote": 20.0575}, {"ts": 1773700980000, "open": 0.04438, "high": 0.04438, "low": 0.04438, "close": 0.04438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701040000, "open": 0.04437, "high": 0.04437, "low": 0.04437, "close": 0.04437, "volume": 141.0, "quote_volume": 6.25617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701100000, "open": 0.04437, "high": 0.04437, "low": 0.04437, "close": 0.04437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701160000, "open": 0.04437, "high": 0.04437, "low": 0.04437, "close": 0.04437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701220000, "open": 0.04437, "high": 0.04437, "low": 0.04437, "close": 0.04437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701280000, "open": 0.04437, "high": 0.04437, "low": 0.04437, "close": 0.04437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701340000, "open": 0.04437, "high": 0.04437, "low": 0.04437, "close": 0.04437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701400000, "open": 0.04438, "high": 0.04439, "low": 0.04438, "close": 0.04439, "volume": 578.0, "quote_volume": 25.65516, "trades": 3, "taker_buy_volume": 578.0, "taker_buy_quote": 25.65516}, {"ts": 1773701460000, "open": 0.04438, "high": 0.04438, "low": 0.04438, "close": 0.04438, "volume": 123.0, "quote_volume": 5.45874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701520000, "open": 0.04438, "high": 0.04438, "low": 0.04438, "close": 0.04438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701580000, "open": 0.04438, "high": 0.04438, "low": 0.04438, "close": 0.04438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701640000, "open": 0.04438, "high": 0.04438, "low": 0.04438, "close": 0.04438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701700000, "open": 0.04438, "high": 0.04439, "low": 0.04437, "close": 0.04437, "volume": 6936.0, "quote_volume": 307.87383, "trades": 7, "taker_buy_volume": 2680.0, "taker_buy_quote": 118.95677}, {"ts": 1773701760000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 1411.0, "quote_volume": 62.59196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701820000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701940000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702000000, "open": 0.04435, "high": 0.04435, "low": 0.0443, "close": 0.04432, "volume": 9420.0, "quote_volume": 417.53599, "trades": 19, "taker_buy_volume": 3685.0, "taker_buy_quote": 163.35004}, {"ts": 1773702060000, "open": 0.04429, "high": 0.04429, "low": 0.04428, "close": 0.04428, "volume": 452.0, "quote_volume": 20.01682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702120000, "open": 0.04427, "high": 0.04427, "low": 0.04426, "close": 0.04426, "volume": 454.0, "quote_volume": 20.09631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702180000, "open": 0.04425, "high": 0.04427, "low": 0.04421, "close": 0.04427, "volume": 24044.0, "quote_volume": 1064.07867, "trades": 19, "taker_buy_volume": 18641.0, "taker_buy_quote": 825.14101}, {"ts": 1773702240000, "open": 0.04423, "high": 0.04425, "low": 0.0442, "close": 0.04425, "volume": 6151.0, "quote_volume": 272.07312, "trades": 12, "taker_buy_volume": 3861.0, "taker_buy_quote": 170.80231}, {"ts": 1773702300000, "open": 0.04426, "high": 0.04427, "low": 0.04426, "close": 0.04427, "volume": 454.0, "quote_volume": 20.09631, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 20.09631}, {"ts": 1773702360000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702420000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702480000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702540000, "open": 0.04423, "high": 0.04424, "low": 0.04421, "close": 0.04424, "volume": 3676.0, "quote_volume": 162.60332, "trades": 4, "taker_buy_volume": 3449.0, "taker_buy_quote": 152.56765}, {"ts": 1773702600000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 227.0, "quote_volume": 10.04475, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.04475}, {"ts": 1773702660000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 227.0, "quote_volume": 10.04702, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.04702}, {"ts": 1773702720000, "open": 0.04426, "high": 0.04426, "low": 0.04426, "close": 0.04426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702780000, "open": 0.04427, "high": 0.04432, "low": 0.04427, "close": 0.04432, "volume": 13506.0, "quote_volume": 598.19045, "trades": 8, "taker_buy_volume": 13506.0, "taker_buy_quote": 598.19045}, {"ts": 1773702840000, "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 135.0, "quote_volume": 5.9778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702900000, "open": 0.04432, "high": 0.04441, "low": 0.04432, "close": 0.04441, "volume": 24395.0, "quote_volume": 1082.82711, "trades": 20, "taker_buy_volume": 24395.0, "taker_buy_quote": 1082.82711}, {"ts": 1773702960000, "open": 0.04441, "high": 0.04441, "low": 0.04438, "close": 0.04438, "volume": 824.0, "quote_volume": 36.58028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703020000, "open": 0.04438, "high": 0.04438, "low": 0.04438, "close": 0.04438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703080000, "open": 0.04438, "high": 0.04438, "low": 0.04433, "close": 0.04433, "volume": 7698.0, "quote_volume": 341.46718, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703140000, "open": 0.04433, "high": 0.04433, "low": 0.04433, "close": 0.04433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703200000, "open": 0.04433, "high": 0.04433, "low": 0.04433, "close": 0.04433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703260000, "open": 0.04434, "high": 0.04434, "low": 0.04433, "close": 0.04433, "volume": 3308.0, "quote_volume": 146.65975, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703320000, "open": 0.04432, "high": 0.04432, "low": 0.04428, "close": 0.0443, "volume": 13776.0, "quote_volume": 610.15786, "trades": 28, "taker_buy_volume": 5663.0, "taker_buy_quote": 250.80022}, {"ts": 1773703380000, "open": 0.0443, "high": 0.04431, "low": 0.04429, "close": 0.04429, "volume": 3286.0, "quote_volume": 145.55369, "trades": 6, "taker_buy_volume": 270.0, "taker_buy_quote": 11.96326}, {"ts": 1773703440000, "open": 0.04429, "high": 0.04429, "low": 0.04427, "close": 0.04427, "volume": 5286.0, "quote_volume": 234.06181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703500000, "open": 0.04427, "high": 0.04427, "low": 0.04427, "close": 0.04427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703560000, "open": 0.04428, "high": 0.04428, "low": 0.04428, "close": 0.04428, "volume": 853.0, "quote_volume": 37.77084, "trades": 2, "taker_buy_volume": 853.0, "taker_buy_quote": 37.77084}, {"ts": 1773703620000, "open": 0.04429, "high": 0.04429, "low": 0.04429, "close": 0.04429, "volume": 226.0, "quote_volume": 10.00954, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.00954}, {"ts": 1773703680000, "open": 0.0443, "high": 0.04434, "low": 0.0443, "close": 0.04434, "volume": 1130.0, "quote_volume": 50.0816, "trades": 5, "taker_buy_volume": 1130.0, "taker_buy_quote": 50.0816}, {"ts": 1773703740000, "open": 0.04435, "high": 0.04436, "low": 0.04435, "close": 0.04436, "volume": 452.0, "quote_volume": 20.04846, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 20.04846}, {"ts": 1773703800000, "open": 0.04436, "high": 0.04436, "low": 0.04434, "close": 0.04434, "volume": 7894.0, "quote_volume": 350.10831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703860000, "open": 0.04434, "high": 0.04434, "low": 0.04432, "close": 0.04432, "volume": 2009.0, "quote_volume": 89.07228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703920000, "open": 0.04431, "high": 0.04432, "low": 0.04431, "close": 0.04432, "volume": 863.0, "quote_volume": 38.24179, "trades": 3, "taker_buy_volume": 637.0, "taker_buy_quote": 28.22773}, {"ts": 1773703980000, "open": 0.04433, "high": 0.04438, "low": 0.04433, "close": 0.04433, "volume": 7250.0, "quote_volume": 321.56319, "trades": 15, "taker_buy_volume": 4249.0, "taker_buy_quote": 188.47326}, {"ts": 1773704040000, "open": 0.04433, "high": 0.04433, "low": 0.04433, "close": 0.04433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704100000, "open": 0.04433, "high": 0.04433, "low": 0.04433, "close": 0.04433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704160000, "open": 0.04435, "high": 0.04435, "low": 0.04435, "close": 0.04435, "volume": 226.0, "quote_volume": 10.0231, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.0231}, {"ts": 1773704220000, "open": 0.04435, "high": 0.04435, "low": 0.04435, "close": 0.04435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704280000, "open": 0.04435, "high": 0.04435, "low": 0.04435, "close": 0.04435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704340000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 226.0, "quote_volume": 10.02536, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 10.02536}, {"ts": 1773704400000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704520000, "open": 0.04437, "high": 0.0444, "low": 0.04437, "close": 0.04439, "volume": 6197.0, "quote_volume": 275.07294, "trades": 9, "taker_buy_volume": 5000.0, "taker_buy_quote": 221.93811}, {"ts": 1773704580000, "open": 0.04439, "high": 0.04439, "low": 0.04439, "close": 0.04439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704640000, "open": 0.04439, "high": 0.04439, "low": 0.04439, "close": 0.04439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704700000, "open": 0.0444, "high": 0.04444, "low": 0.04435, "close": 0.04435, "volume": 4989.0, "quote_volume": 221.46974, "trades": 13, "taker_buy_volume": 1133.0, "taker_buy_quote": 50.32789}, {"ts": 1773704760000, "open": 0.04434, "high": 0.04434, "low": 0.04434, "close": 0.04434, "volume": 376.0, "quote_volume": 16.67184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704820000, "open": 0.04434, "high": 0.04434, "low": 0.04434, "close": 0.04434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704880000, "open": 0.04434, "high": 0.04434, "low": 0.04432, "close": 0.04432, "volume": 4973.0, "quote_volume": 220.45335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704940000, "open": 0.04431, "high": 0.04431, "low": 0.04431, "close": 0.04431, "volume": 226.0, "quote_volume": 10.01406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705000000, "open": 0.04431, "high": 0.04431, "low": 0.0443, "close": 0.0443, "volume": 2366.0, "quote_volume": 104.82991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705060000, "open": 0.0443, "high": 0.0443, "low": 0.04423, "close": 0.04425, "volume": 3510.0, "quote_volume": 155.35354, "trades": 11, "taker_buy_volume": 1424.0, "taker_buy_quote": 63.00003}, {"ts": 1773705120000, "open": 0.04424, "high": 0.04424, "low": 0.04424, "close": 0.04424, "volume": 224.0, "quote_volume": 9.90976, "trades": 1, "taker_buy_volume": 224.0, "taker_buy_quote": 9.90976}, {"ts": 1773705180000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 227.0, "quote_volume": 10.04475, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.04475}, {"ts": 1773705240000, "open": 0.04424, "high": 0.04424, "low": 0.04414, "close": 0.04415, "volume": 44626.0, "quote_volume": 1971.83355, "trades": 21, "taker_buy_volume": 158.0, "taker_buy_quote": 6.9757}, {"ts": 1773705300000, "open": 0.04414, "high": 0.04414, "low": 0.0441, "close": 0.0441, "volume": 7353.0, "quote_volume": 324.39525, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705360000, "open": 0.04412, "high": 0.04418, "low": 0.04412, "close": 0.04418, "volume": 10446.0, "quote_volume": 461.18061, "trades": 13, "taker_buy_volume": 10446.0, "taker_buy_quote": 461.18061}, {"ts": 1773705420000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705480000, "open": 0.04417, "high": 0.04421, "low": 0.04417, "close": 0.0442, "volume": 6720.0, "quote_volume": 296.90669, "trades": 11, "taker_buy_volume": 5109.0, "taker_buy_quote": 225.73271}, {"ts": 1773705540000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705600000, "open": 0.04418, "high": 0.04427, "low": 0.04409, "close": 0.04413, "volume": 95169.0, "quote_volume": 4206.10409, "trades": 81, "taker_buy_volume": 55898.0, "taker_buy_quote": 2471.64929}, {"ts": 1773705660000, "open": 0.0441, "high": 0.04412, "low": 0.04406, "close": 0.04412, "volume": 17379.0, "quote_volume": 766.3169, "trades": 26, "taker_buy_volume": 9412.0, "taker_buy_quote": 415.07777}, {"ts": 1773705720000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 174.0, "quote_volume": 7.66992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705780000, "open": 0.04413, "high": 0.04414, "low": 0.04413, "close": 0.04414, "volume": 454.0, "quote_volume": 20.03729, "trades": 2, "taker_buy_volume": 454.0, "taker_buy_quote": 20.03729}, {"ts": 1773705840000, "open": 0.0441, "high": 0.0441, "low": 0.04406, "close": 0.04406, "volume": 9900.0, "quote_volume": 436.4218, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705900000, "open": 0.04413, "high": 0.04431, "low": 0.04413, "close": 0.04431, "volume": 41065.0, "quote_volume": 1815.61271, "trades": 57, "taker_buy_volume": 38352.0, "taker_buy_quote": 1695.83376}, {"ts": 1773705960000, "open": 0.04431, "high": 0.04455, "low": 0.04431, "close": 0.0445, "volume": 57329.0, "quote_volume": 2548.38827, "trades": 54, "taker_buy_volume": 56989.0, "taker_buy_quote": 2533.25827}, {"ts": 1773706020000, "open": 0.04454, "high": 0.04454, "low": 0.04446, "close": 0.04446, "volume": 2765.0, "quote_volume": 123.02501, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706080000, "open": 0.04445, "high": 0.04445, "low": 0.04445, "close": 0.04445, "volume": 281.0, "quote_volume": 12.49045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706140000, "open": 0.04447, "high": 0.0445, "low": 0.04425, "close": 0.04434, "volume": 21372.0, "quote_volume": 948.03176, "trades": 45, "taker_buy_volume": 3634.0, "taker_buy_quote": 161.57718}, {"ts": 1773706200000, "open": 0.04435, "high": 0.0444, "low": 0.04435, "close": 0.0444, "volume": 1356.0, "quote_volume": 60.1725, "trades": 6, "taker_buy_volume": 1356.0, "taker_buy_quote": 60.1725}, {"ts": 1773706260000, "open": 0.04441, "high": 0.04444, "low": 0.04436, "close": 0.04436, "volume": 2034.0, "quote_volume": 90.3096, "trades": 9, "taker_buy_volume": 904.0, "taker_buy_quote": 40.1602}, {"ts": 1773706320000, "open": 0.04435, "high": 0.04435, "low": 0.0443, "close": 0.0443, "volume": 7783.0, "quote_volume": 344.92596, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706380000, "open": 0.04433, "high": 0.04444, "low": 0.04433, "close": 0.04442, "volume": 6774.0, "quote_volume": 300.70445, "trades": 19, "taker_buy_volume": 4585.0, "taker_buy_quote": 203.4571}, {"ts": 1773706440000, "open": 0.04441, "high": 0.04445, "low": 0.0444, "close": 0.04441, "volume": 11600.0, "quote_volume": 515.34522, "trades": 30, "taker_buy_volume": 4223.0, "taker_buy_quote": 187.64699}, {"ts": 1773706500000, "open": 0.0444, "high": 0.04444, "low": 0.04438, "close": 0.04438, "volume": 13824.0, "quote_volume": 613.91497, "trades": 18, "taker_buy_volume": 226.0, "taker_buy_quote": 10.04344}, {"ts": 1773706560000, "open": 0.04439, "high": 0.04448, "low": 0.04439, "close": 0.04448, "volume": 7970.0, "quote_volume": 354.12852, "trades": 23, "taker_buy_volume": 3393.0, "taker_buy_quote": 150.81112}, {"ts": 1773706620000, "open": 0.04445, "high": 0.04445, "low": 0.0443, "close": 0.04436, "volume": 30176.0, "quote_volume": 1339.4625, "trades": 85, "taker_buy_volume": 5338.0, "taker_buy_quote": 236.80223}, {"ts": 1773706680000, "open": 0.04437, "high": 0.04441, "low": 0.04437, "close": 0.0444, "volume": 5810.0, "quote_volume": 257.93523, "trades": 11, "taker_buy_volume": 5293.0, "taker_buy_quote": 234.97752}, {"ts": 1773706740000, "open": 0.04439, "high": 0.04439, "low": 0.04436, "close": 0.04436, "volume": 904.0, "quote_volume": 40.115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706800000, "open": 0.04435, "high": 0.04438, "low": 0.04435, "close": 0.04438, "volume": 4686.0, "quote_volume": 207.90731, "trades": 6, "taker_buy_volume": 4460.0, "taker_buy_quote": 197.88421}, {"ts": 1773706860000, "open": 0.04439, "high": 0.04439, "low": 0.04433, "close": 0.04435, "volume": 1003.0, "quote_volume": 44.48927, "trades": 4, "taker_buy_volume": 551.0, "taker_buy_quote": 24.44985}, {"ts": 1773706920000, "open": 0.04432, "high": 0.04432, "low": 0.04423, "close": 0.04424, "volume": 11229.0, "quote_volume": 497.03998, "trades": 19, "taker_buy_volume": 2733.0, "taker_buy_quote": 120.89595}, {"ts": 1773706980000, "open": 0.04422, "high": 0.04422, "low": 0.04419, "close": 0.04419, "volume": 9158.0, "quote_volume": 404.75453, "trades": 11, "taker_buy_volume": 1471.0, "taker_buy_quote": 65.03627}, {"ts": 1773707040000, "open": 0.04418, "high": 0.04419, "low": 0.04417, "close": 0.04419, "volume": 12128.0, "quote_volume": 535.81504, "trades": 5, "taker_buy_volume": 227.0, "taker_buy_quote": 10.03113}, {"ts": 1773707100000, "open": 0.04417, "high": 0.04417, "low": 0.04416, "close": 0.04416, "volume": 1029.0, "quote_volume": 45.44185, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 30.07296}, {"ts": 1773707160000, "open": 0.04417, "high": 0.04423, "low": 0.04417, "close": 0.04423, "volume": 7646.0, "quote_volume": 337.99257, "trades": 16, "taker_buy_volume": 6035.0, "taker_buy_quote": 266.75415}, {"ts": 1773707220000, "open": 0.04423, "high": 0.04423, "low": 0.04423, "close": 0.04423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707280000, "open": 0.04424, "high": 0.04425, "low": 0.04424, "close": 0.04424, "volume": 3654.0, "quote_volume": 161.68331, "trades": 5, "taker_buy_volume": 846.0, "taker_buy_quote": 37.42931}, {"ts": 1773707340000, "open": 0.04425, "high": 0.04429, "low": 0.04425, "close": 0.04429, "volume": 9781.0, "quote_volume": 432.99059, "trades": 20, "taker_buy_volume": 5716.0, "taker_buy_quote": 253.05247}, {"ts": 1773707400000, "open": 0.0443, "high": 0.04433, "low": 0.0443, "close": 0.04433, "volume": 1832.0, "quote_volume": 81.18972, "trades": 5, "taker_buy_volume": 904.0, "taker_buy_quote": 40.06076}, {"ts": 1773707460000, "open": 0.04434, "high": 0.04439, "low": 0.04434, "close": 0.04435, "volume": 7932.0, "quote_volume": 351.91431, "trades": 18, "taker_buy_volume": 3594.0, "taker_buy_quote": 159.41424}, {"ts": 1773707520000, "open": 0.0444, "high": 0.0444, "low": 0.04435, "close": 0.04435, "volume": 23924.0, "quote_volume": 1061.2944, "trades": 27, "taker_buy_volume": 11043.0, "taker_buy_quote": 489.84329}, {"ts": 1773707580000, "open": 0.04437, "high": 0.04437, "low": 0.04426, "close": 0.04426, "volume": 5926.0, "quote_volume": 262.75689, "trades": 17, "taker_buy_volume": 1219.0, "taker_buy_quote": 54.08703}, {"ts": 1773707640000, "open": 0.04426, "high": 0.0443, "low": 0.04426, "close": 0.0443, "volume": 2676.0, "quote_volume": 118.46811, "trades": 8, "taker_buy_volume": 2676.0, "taker_buy_quote": 118.46811}, {"ts": 1773707700000, "open": 0.04431, "high": 0.04432, "low": 0.04429, "close": 0.04429, "volume": 3401.0, "quote_volume": 150.69132, "trades": 9, "taker_buy_volume": 2150.0, "taker_buy_quote": 95.27775}, {"ts": 1773707760000, "open": 0.04428, "high": 0.04428, "low": 0.04423, "close": 0.04423, "volume": 9280.0, "quote_volume": 410.73005, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707820000, "open": 0.04426, "high": 0.04426, "low": 0.04416, "close": 0.04416, "volume": 36685.0, "quote_volume": 1621.63718, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707880000, "open": 0.04417, "high": 0.04417, "low": 0.04413, "close": 0.04413, "volume": 10621.0, "quote_volume": 468.84875, "trades": 10, "taker_buy_volume": 1197.0, "taker_buy_quote": 52.87149}, {"ts": 1773707940000, "open": 0.04413, "high": 0.04413, "low": 0.04408, "close": 0.04412, "volume": 7685.0, "quote_volume": 338.93762, "trades": 19, "taker_buy_volume": 6480.0, "taker_buy_quote": 285.79502}, {"ts": 1773708000000, "open": 0.04407, "high": 0.04407, "low": 0.04406, "close": 0.04406, "volume": 454.0, "quote_volume": 20.00551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708060000, "open": 0.04405, "high": 0.04409, "low": 0.04401, "close": 0.04404, "volume": 18621.0, "quote_volume": 820.28426, "trades": 34, "taker_buy_volume": 14347.0, "taker_buy_quote": 632.06048}, {"ts": 1773708120000, "open": 0.04403, "high": 0.04403, "low": 0.04402, "close": 0.04402, "volume": 456.0, "quote_volume": 20.0754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708180000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708240000, "open": 0.04402, "high": 0.04402, "low": 0.04396, "close": 0.04396, "volume": 11800.0, "quote_volume": 519.08467, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708300000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708360000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708420000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708480000, "open": 0.04406, "high": 0.04408, "low": 0.04406, "close": 0.04407, "volume": 7103.0, "quote_volume": 313.018, "trades": 18, "taker_buy_volume": 7103.0, "taker_buy_quote": 313.018}, {"ts": 1773708540000, "open": 0.04407, "high": 0.04407, "low": 0.04407, "close": 0.04407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708600000, "open": 0.04407, "high": 0.04408, "low": 0.04407, "close": 0.04407, "volume": 2182.0, "quote_volume": 96.16894, "trades": 8, "taker_buy_volume": 2182.0, "taker_buy_quote": 96.16894}, {"ts": 1773708660000, "open": 0.04403, "high": 0.04405, "low": 0.04399, "close": 0.04405, "volume": 12824.0, "quote_volume": 564.36536, "trades": 16, "taker_buy_volume": 824.0, "taker_buy_quote": 36.2972}, {"ts": 1773708720000, "open": 0.044, "high": 0.04404, "low": 0.044, "close": 0.04404, "volume": 531.0, "quote_volume": 23.38012, "trades": 3, "taker_buy_volume": 531.0, "taker_buy_quote": 23.38012}, {"ts": 1773708780000, "open": 0.044, "high": 0.04403, "low": 0.04392, "close": 0.04392, "volume": 49673.0, "quote_volume": 2184.77552, "trades": 61, "taker_buy_volume": 19408.0, "taker_buy_quote": 853.88789}, {"ts": 1773708840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 249.0, "quote_volume": 10.956, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.956}, {"ts": 1773708900000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708960000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709020000, "open": 0.04399, "high": 0.04401, "low": 0.04399, "close": 0.04401, "volume": 38780.0, "quote_volume": 1706.42617, "trades": 12, "taker_buy_volume": 38780.0, "taker_buy_quote": 1706.42617}, {"ts": 1773709080000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 1600.0, "quote_volume": 70.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709140000, "open": 0.04402, "high": 0.04402, "low": 0.044, "close": 0.04401, "volume": 2406.0, "quote_volume": 105.89117, "trades": 4, "taker_buy_volume": 1839.0, "taker_buy_quote": 80.93667}, {"ts": 1773709200000, "open": 0.04401, "high": 0.04405, "low": 0.04401, "close": 0.04402, "volume": 19113.0, "quote_volume": 841.65131, "trades": 30, "taker_buy_volume": 13881.0, "taker_buy_quote": 611.34811}, {"ts": 1773709260000, "open": 0.04401, "high": 0.04401, "low": 0.04395, "close": 0.04395, "volume": 6040.0, "quote_volume": 265.55421, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709320000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 331.0, "quote_volume": 14.54745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709380000, "open": 0.04397, "high": 0.04402, "low": 0.04394, "close": 0.04402, "volume": 24411.0, "quote_volume": 1073.68991, "trades": 45, "taker_buy_volume": 24183.0, "taker_buy_quote": 1063.67159}, {"ts": 1773709440000, "open": 0.04396, "high": 0.044, "low": 0.04396, "close": 0.044, "volume": 1340.0, "quote_volume": 58.93884, "trades": 5, "taker_buy_volume": 1340.0, "taker_buy_quote": 58.93884}, {"ts": 1773709500000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709560000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 1486.0, "quote_volume": 65.35428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709620000, "open": 0.04398, "high": 0.0441, "low": 0.04397, "close": 0.0441, "volume": 50069.0, "quote_volume": 2206.00699, "trades": 80, "taker_buy_volume": 47015.0, "taker_buy_quote": 2071.51559}, {"ts": 1773709680000, "open": 0.04408, "high": 0.04408, "low": 0.04399, "close": 0.04399, "volume": 12008.0, "quote_volume": 528.68154, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709740000, "open": 0.04406, "high": 0.04411, "low": 0.04406, "close": 0.04411, "volume": 19368.0, "quote_volume": 853.85857, "trades": 24, "taker_buy_volume": 19140.0, "taker_buy_quote": 843.81289}, {"ts": 1773709800000, "open": 0.04408, "high": 0.04421, "low": 0.04405, "close": 0.04416, "volume": 33132.0, "quote_volume": 1462.41658, "trades": 78, "taker_buy_volume": 24750.0, "taker_buy_quote": 1092.38513}, {"ts": 1773709860000, "open": 0.04416, "high": 0.04416, "low": 0.04409, "close": 0.04409, "volume": 14518.0, "quote_volume": 640.45241, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709920000, "open": 0.0441, "high": 0.04422, "low": 0.0441, "close": 0.04412, "volume": 87903.0, "quote_volume": 3880.6994, "trades": 97, "taker_buy_volume": 67028.0, "taker_buy_quote": 2959.23931}, {"ts": 1773709980000, "open": 0.04417, "high": 0.04419, "low": 0.04412, "close": 0.04412, "volume": 15757.0, "quote_volume": 695.42763, "trades": 14, "taker_buy_volume": 2061.0, "taker_buy_quote": 91.0411}, {"ts": 1773710040000, "open": 0.04412, "high": 0.04414, "low": 0.04411, "close": 0.04414, "volume": 3487.0, "quote_volume": 153.87816, "trades": 10, "taker_buy_volume": 2719.0, "taker_buy_quote": 119.99627}, {"ts": 1773710100000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 227.0, "quote_volume": 10.02205, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.02205}, {"ts": 1773710160000, "open": 0.04414, "high": 0.04414, "low": 0.04404, "close": 0.04404, "volume": 18698.0, "quote_volume": 824.84728, "trades": 20, "taker_buy_volume": 2183.0, "taker_buy_quote": 96.24871}, {"ts": 1773710220000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710280000, "open": 0.04404, "high": 0.04406, "low": 0.04403, "close": 0.04406, "volume": 14198.0, "quote_volume": 625.30059, "trades": 8, "taker_buy_volume": 2295.0, "taker_buy_quote": 101.09475}, {"ts": 1773710340000, "open": 0.04407, "high": 0.04411, "low": 0.04407, "close": 0.04411, "volume": 7897.0, "quote_volume": 348.16472, "trades": 9, "taker_buy_volume": 7445.0, "taker_buy_quote": 328.24508}, {"ts": 1773710400000, "open": 0.04412, "high": 0.04412, "low": 0.04407, "close": 0.04411, "volume": 31089.0, "quote_volume": 1370.66916, "trades": 32, "taker_buy_volume": 15471.0, "taker_buy_quote": 682.25105}, {"ts": 1773710460000, "open": 0.04412, "high": 0.04412, "low": 0.04411, "close": 0.04411, "volume": 1155.0, "quote_volume": 50.94932, "trades": 2, "taker_buy_volume": 227.0, "taker_buy_quote": 10.01524}, {"ts": 1773710520000, "open": 0.04411, "high": 0.04411, "low": 0.04407, "close": 0.04408, "volume": 18998.0, "quote_volume": 837.60344, "trades": 24, "taker_buy_volume": 5219.0, "taker_buy_quote": 230.06339}, {"ts": 1773710580000, "open": 0.04407, "high": 0.0441, "low": 0.04407, "close": 0.04407, "volume": 13304.0, "quote_volume": 586.55755, "trades": 17, "taker_buy_volume": 9902.0, "taker_buy_quote": 436.61626}, {"ts": 1773710640000, "open": 0.0441, "high": 0.04411, "low": 0.04407, "close": 0.04411, "volume": 5583.0, "quote_volume": 246.16786, "trades": 6, "taker_buy_volume": 4023.0, "taker_buy_quote": 177.41866}, {"ts": 1773710700000, "open": 0.04411, "high": 0.04413, "low": 0.04411, "close": 0.04412, "volume": 29841.0, "quote_volume": 1316.31256, "trades": 16, "taker_buy_volume": 28144.0, "taker_buy_quote": 1241.44092}, {"ts": 1773710760000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710820000, "open": 0.04413, "high": 0.04419, "low": 0.04413, "close": 0.04416, "volume": 21461.0, "quote_volume": 947.98481, "trades": 42, "taker_buy_volume": 16282.0, "taker_buy_quote": 719.2779}, {"ts": 1773710880000, "open": 0.04415, "high": 0.04415, "low": 0.04413, "close": 0.04413, "volume": 14360.0, "quote_volume": 633.85916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710940000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 1561.0, "quote_volume": 68.88693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711000000, "open": 0.04413, "high": 0.04413, "low": 0.04407, "close": 0.04411, "volume": 18219.0, "quote_volume": 803.76823, "trades": 19, "taker_buy_volume": 3041.0, "taker_buy_quote": 134.11768}, {"ts": 1773711060000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711120000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711180000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711240000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 257.0, "quote_volume": 11.33627, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 11.33627}, {"ts": 1773711300000, "open": 0.04412, "high": 0.04422, "low": 0.04412, "close": 0.04413, "volume": 33405.0, "quote_volume": 1475.22234, "trades": 51, "taker_buy_volume": 23437.0, "taker_buy_quote": 1035.18901}, {"ts": 1773711360000, "open": 0.04412, "high": 0.04412, "low": 0.0441, "close": 0.0441, "volume": 15514.0, "quote_volume": 684.43991, "trades": 12, "taker_buy_volume": 227.0, "taker_buy_quote": 10.01524}, {"ts": 1773711420000, "open": 0.04409, "high": 0.0441, "low": 0.04409, "close": 0.0441, "volume": 1822.0, "quote_volume": 80.33425, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 10.0107}, {"ts": 1773711480000, "open": 0.04408, "high": 0.04411, "low": 0.04408, "close": 0.04411, "volume": 7579.0, "quote_volume": 334.18103, "trades": 9, "taker_buy_volume": 7352.0, "taker_buy_quote": 324.17487}, {"ts": 1773711540000, "open": 0.04412, "high": 0.04414, "low": 0.04412, "close": 0.04414, "volume": 966.0, "quote_volume": 42.62958, "trades": 4, "taker_buy_volume": 966.0, "taker_buy_quote": 42.62958}, {"ts": 1773711600000, "open": 0.04409, "high": 0.04411, "low": 0.04408, "close": 0.04411, "volume": 3368.0, "quote_volume": 148.48597, "trades": 8, "taker_buy_volume": 1607.0, "taker_buy_quote": 70.85882}, {"ts": 1773711660000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 31.0, "quote_volume": 1.36741, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 1.36741}, {"ts": 1773711720000, "open": 0.0441, "high": 0.0441, "low": 0.044, "close": 0.044, "volume": 5023.0, "quote_volume": 221.30795, "trades": 15, "taker_buy_volume": 615.0, "taker_buy_quote": 27.11535}, {"ts": 1773711780000, "open": 0.044, "high": 0.04401, "low": 0.04398, "close": 0.04401, "volume": 9439.0, "quote_volume": 415.20862, "trades": 16, "taker_buy_volume": 7538.0, "taker_buy_quote": 331.5698}, {"ts": 1773711840000, "open": 0.04402, "high": 0.04402, "low": 0.04394, "close": 0.04394, "volume": 13609.0, "quote_volume": 598.30874, "trades": 14, "taker_buy_volume": 228.0, "taker_buy_quote": 10.03656}, {"ts": 1773711900000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 1477.0, "quote_volume": 64.89938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711960000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712020000, "open": 0.044, "high": 0.04412, "low": 0.04399, "close": 0.04412, "volume": 38187.0, "quote_volume": 1683.66064, "trades": 47, "taker_buy_volume": 34987.0, "taker_buy_quote": 1542.87653}, {"ts": 1773712080000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712140000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712200000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712260000, "open": 0.04406, "high": 0.04409, "low": 0.04406, "close": 0.04406, "volume": 15579.0, "quote_volume": 686.59047, "trades": 33, "taker_buy_volume": 15123.0, "taker_buy_quote": 666.49683}, {"ts": 1773712320000, "open": 0.04407, "high": 0.04409, "low": 0.04407, "close": 0.04408, "volume": 5084.0, "quote_volume": 224.12266, "trades": 22, "taker_buy_volume": 3824.0, "taker_buy_quote": 168.57721}, {"ts": 1773712380000, "open": 0.04407, "high": 0.0441, "low": 0.04405, "close": 0.04405, "volume": 19842.0, "quote_volume": 874.65237, "trades": 27, "taker_buy_volume": 10764.0, "taker_buy_quote": 474.59755}, {"ts": 1773712440000, "open": 0.04404, "high": 0.04404, "low": 0.04396, "close": 0.04396, "volume": 9875.0, "quote_volume": 434.45295, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712500000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712560000, "open": 0.04405, "high": 0.0441, "low": 0.04405, "close": 0.0441, "volume": 18620.0, "quote_volume": 821.02426, "trades": 21, "taker_buy_volume": 18265.0, "taker_buy_quote": 805.37231}, {"ts": 1773712620000, "open": 0.04408, "high": 0.04411, "low": 0.04408, "close": 0.0441, "volume": 8373.0, "quote_volume": 369.21466, "trades": 10, "taker_buy_volume": 8373.0, "taker_buy_quote": 369.21466}, {"ts": 1773712680000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712740000, "open": 0.04407, "high": 0.04407, "low": 0.04405, "close": 0.04405, "volume": 6600.0, "quote_volume": 290.78465, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712800000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 825.0, "quote_volume": 36.3825, "trades": 2, "taker_buy_volume": 825.0, "taker_buy_quote": 36.3825}, {"ts": 1773712860000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712920000, "open": 0.04406, "high": 0.04412, "low": 0.04405, "close": 0.0441, "volume": 17208.0, "quote_volume": 758.72699, "trades": 34, "taker_buy_volume": 14553.0, "taker_buy_quote": 641.70424}, {"ts": 1773712980000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713040000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713100000, "open": 0.04406, "high": 0.04409, "low": 0.04405, "close": 0.04405, "volume": 12447.0, "quote_volume": 548.62289, "trades": 18, "taker_buy_volume": 9119.0, "taker_buy_quote": 402.0061}, {"ts": 1773713160000, "open": 0.04404, "high": 0.04404, "low": 0.04401, "close": 0.04401, "volume": 7335.0, "quote_volume": 322.96628, "trades": 12, "taker_buy_volume": 2651.0, "taker_buy_quote": 116.72533}, {"ts": 1773713220000, "open": 0.04401, "high": 0.04401, "low": 0.04395, "close": 0.04395, "volume": 7615.0, "quote_volume": 334.90101, "trades": 14, "taker_buy_volume": 3415.0, "taker_buy_quote": 150.14044}, {"ts": 1773713280000, "open": 0.04397, "high": 0.04397, "low": 0.04397, "close": 0.04397, "volume": 228.0, "quote_volume": 10.02516, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.02516}, {"ts": 1773713340000, "open": 0.04398, "high": 0.044, "low": 0.04396, "close": 0.04399, "volume": 9555.0, "quote_volume": 420.20572, "trades": 20, "taker_buy_volume": 6650.0, "taker_buy_quote": 292.47688}, {"ts": 1773713400000, "open": 0.04396, "high": 0.04399, "low": 0.04391, "close": 0.04393, "volume": 33576.0, "quote_volume": 1475.88602, "trades": 26, "taker_buy_volume": 14718.0, "taker_buy_quote": 647.25869}, {"ts": 1773713460000, "open": 0.04394, "high": 0.04402, "low": 0.04392, "close": 0.04401, "volume": 98340.0, "quote_volume": 4324.34473, "trades": 83, "taker_buy_volume": 94240.0, "taker_buy_quote": 4144.23823}, {"ts": 1773713520000, "open": 0.04399, "high": 0.04401, "low": 0.04399, "close": 0.044, "volume": 7843.0, "quote_volume": 345.07645, "trades": 9, "taker_buy_volume": 458.0, "taker_buy_quote": 20.15428}, {"ts": 1773713580000, "open": 0.04401, "high": 0.04401, "low": 0.044, "close": 0.044, "volume": 2349.0, "quote_volume": 103.3639, "trades": 2, "taker_buy_volume": 790.0, "taker_buy_quote": 34.7679}, {"ts": 1773713640000, "open": 0.04401, "high": 0.04402, "low": 0.04401, "close": 0.04402, "volume": 882.0, "quote_volume": 38.8191, "trades": 2, "taker_buy_volume": 882.0, "taker_buy_quote": 38.8191}, {"ts": 1773713700000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 228.0, "quote_volume": 10.03884, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.03884}, {"ts": 1773713760000, "open": 0.044, "high": 0.044, "low": 0.04398, "close": 0.044, "volume": 5873.0, "quote_volume": 258.37633, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713820000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713880000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1611.0, "quote_volume": 70.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714000000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714060000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714120000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714180000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 228.0, "quote_volume": 10.02972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714240000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714300000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 178.0, "quote_volume": 7.83378, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.83378}, {"ts": 1773714360000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714420000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714480000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 702.0, "quote_volume": 30.89502, "trades": 1, "taker_buy_volume": 702.0, "taker_buy_quote": 30.89502}, {"ts": 1773714540000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714600000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714660000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 228.0, "quote_volume": 10.03656, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.03656}, {"ts": 1773714720000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 450.0, "quote_volume": 19.809, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 19.809}, {"ts": 1773714780000, "open": 0.04403, "high": 0.0441, "low": 0.04403, "close": 0.0441, "volume": 28242.0, "quote_volume": 1244.79581, "trades": 63, "taker_buy_volume": 21993.0, "taker_buy_quote": 969.34997}, {"ts": 1773714840000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714900000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714960000, "open": 0.0441, "high": 0.04412, "low": 0.0441, "close": 0.04411, "volume": 26033.0, "quote_volume": 1148.0984, "trades": 10, "taker_buy_volume": 23545.0, "taker_buy_quote": 1038.34344}, {"ts": 1773715020000, "open": 0.04413, "high": 0.0442, "low": 0.04413, "close": 0.0442, "volume": 16168.0, "quote_volume": 714.32482, "trades": 34, "taker_buy_volume": 12108.0, "taker_buy_quote": 535.00497}, {"ts": 1773715080000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715140000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 227.0, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.0334}, {"ts": 1773715200000, "open": 0.04421, "high": 0.04422, "low": 0.0442, "close": 0.0442, "volume": 3676.0, "quote_volume": 162.48601, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 20.07361}, {"ts": 1773715260000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 1838.0, "quote_volume": 81.22122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715320000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715380000, "open": 0.04419, "high": 0.04419, "low": 0.04417, "close": 0.04417, "volume": 6100.0, "quote_volume": 269.4876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715440000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715500000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 1838.0, "quote_volume": 81.16608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715560000, "open": 0.04419, "high": 0.04423, "low": 0.04416, "close": 0.04416, "volume": 21217.0, "quote_volume": 937.74657, "trades": 28, "taker_buy_volume": 12345.0, "taker_buy_quote": 545.7689}, {"ts": 1773715620000, "open": 0.04417, "high": 0.04421, "low": 0.04417, "close": 0.04417, "volume": 10330.0, "quote_volume": 456.49645, "trades": 13, "taker_buy_volume": 9190.0, "taker_buy_quote": 406.14265}, {"ts": 1773715680000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 227.0, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715740000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715800000, "open": 0.04417, "high": 0.04421, "low": 0.04417, "close": 0.04417, "volume": 12737.0, "quote_volume": 562.84549, "trades": 21, "taker_buy_volume": 5689.0, "taker_buy_quote": 251.4334}, {"ts": 1773715860000, "open": 0.04416, "high": 0.04416, "low": 0.04416, "close": 0.04416, "volume": 227.0, "quote_volume": 10.02432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715920000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 130.0, "quote_volume": 5.7395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715980000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716040000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.04415, "high": 0.04415, "low": 0.0441, "close": 0.04411, "volume": 4983.0, "quote_volume": 219.84734, "trades": 9, "taker_buy_volume": 1611.0, "taker_buy_quote": 71.06121}, {"ts": 1773716160000, "open": 0.04411, "high": 0.04411, "low": 0.0441, "close": 0.0441, "volume": 529.0, "quote_volume": 23.33192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716220000, "open": 0.04412, "high": 0.04413, "low": 0.04412, "close": 0.04413, "volume": 1347.0, "quote_volume": 59.44084, "trades": 4, "taker_buy_volume": 1347.0, "taker_buy_quote": 59.44084}, {"ts": 1773716280000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716340000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716400000, "open": 0.04409, "high": 0.04414, "low": 0.04409, "close": 0.04414, "volume": 2008.0, "quote_volume": 88.60851, "trades": 3, "taker_buy_volume": 1838.0, "taker_buy_quote": 81.11321}, {"ts": 1773716460000, "open": 0.04415, "high": 0.04416, "low": 0.04414, "close": 0.04414, "volume": 3574.0, "quote_volume": 157.76317, "trades": 4, "taker_buy_volume": 454.0, "taker_buy_quote": 20.04637}, {"ts": 1773716520000, "open": 0.04415, "high": 0.04421, "low": 0.04415, "close": 0.04421, "volume": 13757.0, "quote_volume": 607.59662, "trades": 28, "taker_buy_volume": 8034.0, "taker_buy_quote": 354.8954}, {"ts": 1773716580000, "open": 0.04422, "high": 0.04454, "low": 0.04422, "close": 0.04452, "volume": 193073.0, "quote_volume": 8569.76818, "trades": 200, "taker_buy_volume": 138043.0, "taker_buy_quote": 6123.07578}, {"ts": 1773716640000, "open": 0.04451, "high": 0.04453, "low": 0.04438, "close": 0.04438, "volume": 37147.0, "quote_volume": 1650.37628, "trades": 43, "taker_buy_volume": 7359.0, "taker_buy_quote": 327.27257}, {"ts": 1773716700000, "open": 0.04442, "high": 0.04442, "low": 0.04431, "close": 0.04431, "volume": 6879.0, "quote_volume": 305.32974, "trades": 21, "taker_buy_volume": 1867.0, "taker_buy_quote": 82.88358}, {"ts": 1773716760000, "open": 0.04431, "high": 0.04434, "low": 0.04426, "close": 0.04433, "volume": 12701.0, "quote_volume": 562.6532, "trades": 40, "taker_buy_volume": 10153.0, "taker_buy_quote": 449.84023}, {"ts": 1773716820000, "open": 0.04425, "high": 0.04425, "low": 0.04425, "close": 0.04425, "volume": 227.0, "quote_volume": 10.04475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716880000, "open": 0.04424, "high": 0.04424, "low": 0.04422, "close": 0.04422, "volume": 2292.0, "quote_volume": 101.35905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716940000, "open": 0.04423, "high": 0.04431, "low": 0.04423, "close": 0.04425, "volume": 31624.0, "quote_volume": 1400.22357, "trades": 40, "taker_buy_volume": 19209.0, "taker_buy_quote": 850.50436}, {"ts": 1773717000000, "open": 0.04425, "high": 0.04425, "low": 0.04422, "close": 0.04422, "volume": 908.0, "quote_volume": 40.16538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717060000, "open": 0.04421, "high": 0.04421, "low": 0.04418, "close": 0.04418, "volume": 3215.0, "quote_volume": 142.07256, "trades": 8, "taker_buy_volume": 413.0, "taker_buy_quote": 18.25047}, {"ts": 1773717120000, "open": 0.0442, "high": 0.04422, "low": 0.04417, "close": 0.04417, "volume": 11477.0, "quote_volume": 507.24806, "trades": 22, "taker_buy_volume": 10322.0, "taker_buy_quote": 456.23171}, {"ts": 1773717180000, "open": 0.04417, "high": 0.04417, "low": 0.04417, "close": 0.04417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717240000, "open": 0.04417, "high": 0.04417, "low": 0.04416, "close": 0.04416, "volume": 1155.0, "quote_volume": 51.01408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717300000, "open": 0.04415, "high": 0.04415, "low": 0.04414, "close": 0.04414, "volume": 309.0, "quote_volume": 13.64008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717360000, "open": 0.04413, "high": 0.04416, "low": 0.04412, "close": 0.04416, "volume": 5640.0, "quote_volume": 248.98178, "trades": 13, "taker_buy_volume": 4258.0, "taker_buy_quote": 187.96855}, {"ts": 1773717420000, "open": 0.04417, "high": 0.04425, "low": 0.04417, "close": 0.04419, "volume": 10330.0, "quote_volume": 456.79323, "trades": 21, "taker_buy_volume": 8779.0, "taker_buy_quote": 388.23033}, {"ts": 1773717480000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717540000, "open": 0.04419, "high": 0.04419, "low": 0.04419, "close": 0.04419, "volume": 927.0, "quote_volume": 40.96413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717600000, "open": 0.04419, "high": 0.0442, "low": 0.04419, "close": 0.0442, "volume": 670.0, "quote_volume": 29.6107, "trades": 3, "taker_buy_volume": 670.0, "taker_buy_quote": 29.6107}, {"ts": 1773717660000, "open": 0.04419, "high": 0.04419, "low": 0.04418, "close": 0.04418, "volume": 3903.0, "quote_volume": 172.43681, "trades": 8, "taker_buy_volume": 1838.0, "taker_buy_quote": 81.20284}, {"ts": 1773717720000, "open": 0.04417, "high": 0.04417, "low": 0.04411, "close": 0.04412, "volume": 47952.0, "quote_volume": 2116.80342, "trades": 22, "taker_buy_volume": 227.0, "taker_buy_quote": 10.01524}, {"ts": 1773717780000, "open": 0.04413, "high": 0.04417, "low": 0.0441, "close": 0.0441, "volume": 41959.0, "quote_volume": 1852.41366, "trades": 35, "taker_buy_volume": 16134.0, "taker_buy_quote": 712.44365}, {"ts": 1773717840000, "open": 0.04411, "high": 0.04413, "low": 0.04409, "close": 0.04409, "volume": 30951.0, "quote_volume": 1365.48914, "trades": 23, "taker_buy_volume": 5754.0, "taker_buy_quote": 253.85318}, {"ts": 1773717900000, "open": 0.04408, "high": 0.04412, "low": 0.04408, "close": 0.04412, "volume": 2803.0, "quote_volume": 123.66092, "trades": 5, "taker_buy_volume": 2617.0, "taker_buy_quote": 115.46204}, {"ts": 1773717960000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 2778.0, "quote_volume": 122.59314, "trades": 4, "taker_buy_volume": 2478.0, "taker_buy_quote": 109.35414}, {"ts": 1773718020000, "open": 0.04412, "high": 0.04412, "low": 0.04404, "close": 0.0441, "volume": 32968.0, "quote_volume": 1453.92377, "trades": 23, "taker_buy_volume": 4240.0, "taker_buy_quote": 186.98173}, {"ts": 1773718080000, "open": 0.04408, "high": 0.04412, "low": 0.04408, "close": 0.04412, "volume": 20572.0, "quote_volume": 907.05036, "trades": 12, "taker_buy_volume": 4409.0, "taker_buy_quote": 194.42699}, {"ts": 1773718140000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 227.0, "quote_volume": 10.01751, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.01751}, {"ts": 1773718200000, "open": 0.04412, "high": 0.04412, "low": 0.04409, "close": 0.04409, "volume": 13307.0, "quote_volume": 586.85068, "trades": 12, "taker_buy_volume": 5789.0, "taker_buy_quote": 255.30132}, {"ts": 1773718260000, "open": 0.04409, "high": 0.04409, "low": 0.044, "close": 0.044, "volume": 35958.0, "quote_volume": 1584.79298, "trades": 24, "taker_buy_volume": 1222.0, "taker_buy_quote": 53.82606}, {"ts": 1773718320000, "open": 0.04399, "high": 0.04399, "low": 0.04393, "close": 0.04399, "volume": 13035.0, "quote_volume": 573.03618, "trades": 25, "taker_buy_volume": 3935.0, "taker_buy_quote": 173.06275}, {"ts": 1773718380000, "open": 0.04397, "high": 0.044, "low": 0.04396, "close": 0.04396, "volume": 4320.0, "quote_volume": 190.01506, "trades": 13, "taker_buy_volume": 3734.0, "taker_buy_quote": 164.25092}, {"ts": 1773718440000, "open": 0.04395, "high": 0.04395, "low": 0.0439, "close": 0.04393, "volume": 3360.0, "quote_volume": 147.57808, "trades": 11, "taker_buy_volume": 1994.0, "taker_buy_quote": 87.57648}, {"ts": 1773718500000, "open": 0.04391, "high": 0.04394, "low": 0.04388, "close": 0.04389, "volume": 6302.0, "quote_volume": 276.60431, "trades": 16, "taker_buy_volume": 4910.0, "taker_buy_quote": 215.49517}, {"ts": 1773718560000, "open": 0.04389, "high": 0.04395, "low": 0.04388, "close": 0.04395, "volume": 5258.0, "quote_volume": 230.89842, "trades": 13, "taker_buy_volume": 3897.0, "taker_buy_quote": 171.17362}, {"ts": 1773718620000, "open": 0.04393, "high": 0.04393, "low": 0.04393, "close": 0.04393, "volume": 1022.0, "quote_volume": 44.89646, "trades": 3, "taker_buy_volume": 429.0, "taker_buy_quote": 18.84597}, {"ts": 1773718680000, "open": 0.04394, "high": 0.04396, "low": 0.04394, "close": 0.04396, "volume": 1408.0, "quote_volume": 61.87902, "trades": 5, "taker_buy_volume": 1408.0, "taker_buy_quote": 61.87902}, {"ts": 1773718740000, "open": 0.04397, "high": 0.04404, "low": 0.04397, "close": 0.04404, "volume": 4312.0, "quote_volume": 189.74156, "trades": 15, "taker_buy_volume": 4312.0, "taker_buy_quote": 189.74156}, {"ts": 1773718800000, "open": 0.04402, "high": 0.04402, "low": 0.04395, "close": 0.04397, "volume": 12635.0, "quote_volume": 555.77207, "trades": 23, "taker_buy_volume": 1446.0, "taker_buy_quote": 63.59167}, {"ts": 1773718860000, "open": 0.04397, "high": 0.04397, "low": 0.04392, "close": 0.04392, "volume": 2110.0, "quote_volume": 92.72033, "trades": 9, "taker_buy_volume": 709.0, "taker_buy_quote": 31.17473}, {"ts": 1773718920000, "open": 0.04391, "high": 0.04396, "low": 0.04389, "close": 0.04396, "volume": 7104.0, "quote_volume": 311.95142, "trades": 13, "taker_buy_volume": 2328.0, "taker_buy_quote": 102.30983}, {"ts": 1773718980000, "open": 0.04397, "high": 0.044, "low": 0.04397, "close": 0.044, "volume": 1958.0, "quote_volume": 86.12201, "trades": 8, "taker_buy_volume": 1958.0, "taker_buy_quote": 86.12201}, {"ts": 1773719040000, "open": 0.044, "high": 0.04403, "low": 0.044, "close": 0.04403, "volume": 1554.0, "quote_volume": 68.41173, "trades": 8, "taker_buy_volume": 1554.0, "taker_buy_quote": 68.41173}, {"ts": 1773719100000, "open": 0.04397, "high": 0.04402, "low": 0.04397, "close": 0.04397, "volume": 1762.0, "quote_volume": 77.49674, "trades": 5, "taker_buy_volume": 432.0, "taker_buy_quote": 19.01664}, {"ts": 1773719160000, "open": 0.044, "high": 0.04405, "low": 0.044, "close": 0.044, "volume": 5278.0, "quote_volume": 232.31753, "trades": 15, "taker_buy_volume": 4138.0, "taker_buy_quote": 182.13473}, {"ts": 1773719220000, "open": 0.044, "high": 0.04403, "low": 0.04396, "close": 0.04401, "volume": 24497.0, "quote_volume": 1077.56188, "trades": 21, "taker_buy_volume": 12295.0, "taker_buy_quote": 540.91859}, {"ts": 1773719280000, "open": 0.044, "high": 0.04401, "low": 0.044, "close": 0.04401, "volume": 842.0, "quote_volume": 37.05529, "trades": 3, "taker_buy_volume": 842.0, "taker_buy_quote": 37.05529}, {"ts": 1773719340000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 1338.0, "quote_volume": 58.89876, "trades": 4, "taker_buy_volume": 1338.0, "taker_buy_quote": 58.89876}, {"ts": 1773719400000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 413.0, "quote_volume": 18.18026, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 18.18026}, {"ts": 1773719460000, "open": 0.044, "high": 0.04405, "low": 0.044, "close": 0.04405, "volume": 3495.0, "quote_volume": 153.87047, "trades": 13, "taker_buy_volume": 3017.0, "taker_buy_quote": 132.83369}, {"ts": 1773719520000, "open": 0.04406, "high": 0.04406, "low": 0.04398, "close": 0.04398, "volume": 12307.0, "quote_volume": 541.5945, "trades": 16, "taker_buy_volume": 668.0, "taker_buy_quote": 29.42028}, {"ts": 1773719580000, "open": 0.04397, "high": 0.04397, "low": 0.04394, "close": 0.04394, "volume": 3159.0, "quote_volume": 138.82764, "trades": 7, "taker_buy_volume": 693.0, "taker_buy_quote": 30.45792}, {"ts": 1773719640000, "open": 0.04393, "high": 0.04394, "low": 0.04391, "close": 0.04394, "volume": 15409.0, "quote_volume": 676.62494, "trades": 15, "taker_buy_volume": 14725.0, "taker_buy_quote": 646.58366}, {"ts": 1773719700000, "open": 0.04393, "high": 0.04394, "low": 0.04375, "close": 0.04375, "volume": 33274.0, "quote_volume": 1458.33909, "trades": 49, "taker_buy_volume": 2535.0, "taker_buy_quote": 111.21102}, {"ts": 1773719760000, "open": 0.04383, "high": 0.04386, "low": 0.04383, "close": 0.04386, "volume": 3209.0, "quote_volume": 140.67678, "trades": 7, "taker_buy_volume": 3209.0, "taker_buy_quote": 140.67678}, {"ts": 1773719820000, "open": 0.04386, "high": 0.04389, "low": 0.04386, "close": 0.04389, "volume": 936.0, "quote_volume": 41.0675, "trades": 5, "taker_buy_volume": 936.0, "taker_buy_quote": 41.0675}, {"ts": 1773719880000, "open": 0.04389, "high": 0.04391, "low": 0.04389, "close": 0.04391, "volume": 2221.0, "quote_volume": 97.51389, "trades": 7, "taker_buy_volume": 2221.0, "taker_buy_quote": 97.51389}, {"ts": 1773719940000, "open": 0.04392, "high": 0.04394, "low": 0.04389, "close": 0.0439, "volume": 51973.0, "quote_volume": 2282.83017, "trades": 29, "taker_buy_volume": 38990.0, "taker_buy_quote": 1712.70883}, {"ts": 1773720000000, "open": 0.0439, "high": 0.04403, "low": 0.0439, "close": 0.04399, "volume": 51450.0, "quote_volume": 2262.2514, "trades": 50, "taker_buy_volume": 33549.0, "taker_buy_quote": 1474.77578}, {"ts": 1773720060000, "open": 0.04399, "high": 0.04402, "low": 0.04399, "close": 0.04402, "volume": 7202.0, "quote_volume": 316.96222, "trades": 7, "taker_buy_volume": 6638.0, "taker_buy_quote": 292.15186}, {"ts": 1773720120000, "open": 0.04401, "high": 0.04401, "low": 0.044, "close": 0.044, "volume": 5264.0, "quote_volume": 231.62964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720180000, "open": 0.04399, "high": 0.04399, "low": 0.04391, "close": 0.04394, "volume": 12098.0, "quote_volume": 531.49838, "trades": 19, "taker_buy_volume": 9240.0, "taker_buy_quote": 405.85704}, {"ts": 1773720240000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 121.0, "quote_volume": 5.3119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720300000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720360000, "open": 0.04392, "high": 0.04399, "low": 0.04392, "close": 0.04395, "volume": 18239.0, "quote_volume": 801.77763, "trades": 17, "taker_buy_volume": 3829.0, "taker_buy_quote": 168.30947}, {"ts": 1773720420000, "open": 0.04395, "high": 0.04395, "low": 0.04395, "close": 0.04395, "volume": 10144.0, "quote_volume": 445.8288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720480000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 3404.0, "quote_volume": 149.57176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720540000, "open": 0.04396, "high": 0.04398, "low": 0.04396, "close": 0.04398, "volume": 684.0, "quote_volume": 30.07548, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 30.07548}, {"ts": 1773720600000, "open": 0.04398, "high": 0.04402, "low": 0.04398, "close": 0.04402, "volume": 17588.0, "quote_volume": 773.7417, "trades": 11, "taker_buy_volume": 15977.0, "taker_buy_quote": 702.82548}, {"ts": 1773720660000, "open": 0.04403, "high": 0.04404, "low": 0.04403, "close": 0.04404, "volume": 727.0, "quote_volume": 32.01209, "trades": 3, "taker_buy_volume": 727.0, "taker_buy_quote": 32.01209}, {"ts": 1773720720000, "open": 0.04403, "high": 0.04404, "low": 0.04401, "close": 0.04404, "volume": 15104.0, "quote_volume": 665.0235, "trades": 23, "taker_buy_volume": 6783.0, "taker_buy_quote": 298.66855}, {"ts": 1773720780000, "open": 0.04402, "high": 0.04404, "low": 0.04402, "close": 0.04404, "volume": 6286.0, "quote_volume": 276.82916, "trades": 9, "taker_buy_volume": 2913.0, "taker_buy_quote": 128.28526}, {"ts": 1773720840000, "open": 0.04405, "high": 0.04406, "low": 0.04405, "close": 0.04406, "volume": 456.0, "quote_volume": 20.08908, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 20.08908}, {"ts": 1773720900000, "open": 0.04407, "high": 0.04407, "low": 0.04385, "close": 0.04391, "volume": 233361.0, "quote_volume": 10251.31852, "trades": 136, "taker_buy_volume": 28612.0, "taker_buy_quote": 1256.7158}, {"ts": 1773720960000, "open": 0.0439, "high": 0.04404, "low": 0.04385, "close": 0.04397, "volume": 519645.0, "quote_volume": 22859.99818, "trades": 150, "taker_buy_volume": 170394.0, "taker_buy_quote": 7496.31922}, {"ts": 1773721020000, "open": 0.04398, "high": 0.04404, "low": 0.04387, "close": 0.04391, "volume": 379188.0, "quote_volume": 16679.34416, "trades": 100, "taker_buy_volume": 151540.0, "taker_buy_quote": 6667.60248}, {"ts": 1773721080000, "open": 0.04392, "high": 0.04396, "low": 0.04392, "close": 0.04395, "volume": 15886.0, "quote_volume": 698.1874, "trades": 8, "taker_buy_volume": 2050.0, "taker_buy_quote": 90.0952}, {"ts": 1773721140000, "open": 0.04394, "high": 0.04404, "low": 0.0439, "close": 0.04404, "volume": 142858.0, "quote_volume": 6285.01292, "trades": 42, "taker_buy_volume": 119514.0, "taker_buy_quote": 5259.27955}, {"ts": 1773721200000, "open": 0.04403, "high": 0.04403, "low": 0.04402, "close": 0.04402, "volume": 456.0, "quote_volume": 20.0754, "trades": 2, "taker_buy_volume": 228.0, "taker_buy_quote": 10.03884}, {"ts": 1773721260000, "open": 0.04403, "high": 0.04404, "low": 0.04393, "close": 0.04393, "volume": 25910.0, "quote_volume": 1139.74669, "trades": 40, "taker_buy_volume": 789.0, "taker_buy_quote": 34.74528}, {"ts": 1773721320000, "open": 0.04392, "high": 0.04392, "low": 0.04391, "close": 0.04391, "volume": 456.0, "quote_volume": 20.02524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721380000, "open": 0.04392, "high": 0.04399, "low": 0.04392, "close": 0.04399, "volume": 1824.0, "quote_volume": 80.17392, "trades": 8, "taker_buy_volume": 1824.0, "taker_buy_quote": 80.17392}, {"ts": 1773721440000, "open": 0.044, "high": 0.044, "low": 0.04383, "close": 0.04383, "volume": 47317.0, "quote_volume": 2075.95669, "trades": 40, "taker_buy_volume": 3465.0, "taker_buy_quote": 152.46}, {"ts": 1773721500000, "open": 0.0439, "high": 0.04394, "low": 0.0439, "close": 0.04394, "volume": 1102.0, "quote_volume": 48.39156, "trades": 4, "taker_buy_volume": 1102.0, "taker_buy_quote": 48.39156}, {"ts": 1773721560000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721620000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 228.0, "quote_volume": 10.00692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721680000, "open": 0.04389, "high": 0.04389, "low": 0.04388, "close": 0.04388, "volume": 22562.0, "quote_volume": 990.03667, "trades": 5, "taker_buy_volume": 19112.0, "taker_buy_quote": 838.63456}, {"ts": 1773721740000, "open": 0.04388, "high": 0.04388, "low": 0.04387, "close": 0.04387, "volume": 2067.0, "quote_volume": 90.68157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721800000, "open": 0.04386, "high": 0.04388, "low": 0.04385, "close": 0.04388, "volume": 2471.0, "quote_volume": 108.38265, "trades": 6, "taker_buy_volume": 2015.0, "taker_buy_quote": 88.38477}, {"ts": 1773721860000, "open": 0.04388, "high": 0.04388, "low": 0.0438, "close": 0.0438, "volume": 3795.0, "quote_volume": 166.40766, "trades": 7, "taker_buy_volume": 1041.0, "taker_buy_quote": 45.67908}, {"ts": 1773721920000, "open": 0.04379, "high": 0.04379, "low": 0.04368, "close": 0.0437, "volume": 28303.0, "quote_volume": 1236.58534, "trades": 19, "taker_buy_volume": 19272.0, "taker_buy_quote": 841.8249}, {"ts": 1773721980000, "open": 0.04367, "high": 0.04368, "low": 0.04364, "close": 0.04364, "volume": 6740.0, "quote_volume": 294.24093, "trades": 13, "taker_buy_volume": 2912.0, "taker_buy_quote": 127.15737}, {"ts": 1773722040000, "open": 0.04363, "high": 0.04366, "low": 0.04363, "close": 0.04366, "volume": 855.0, "quote_volume": 37.31515, "trades": 4, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0813}, {"ts": 1773722100000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722160000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 1051.0, "quote_volume": 45.85513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722220000, "open": 0.04363, "high": 0.04367, "low": 0.04363, "close": 0.04367, "volume": 790.0, "quote_volume": 34.4769, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0441}, {"ts": 1773722280000, "open": 0.04368, "high": 0.04371, "low": 0.04366, "close": 0.04366, "volume": 7106.0, "quote_volume": 310.41049, "trades": 12, "taker_buy_volume": 3654.0, "taker_buy_quote": 159.68006}, {"ts": 1773722340000, "open": 0.04365, "high": 0.04365, "low": 0.04358, "close": 0.0436, "volume": 7918.0, "quote_volume": 345.21802, "trades": 17, "taker_buy_volume": 812.0, "taker_buy_quote": 35.4032}, {"ts": 1773722400000, "open": 0.04358, "high": 0.04361, "low": 0.04355, "close": 0.04355, "volume": 22632.0, "quote_volume": 986.71382, "trades": 20, "taker_buy_volume": 16309.0, "taker_buy_quote": 711.1642}, {"ts": 1773722460000, "open": 0.04359, "high": 0.04363, "low": 0.04359, "close": 0.04363, "volume": 4608.0, "quote_volume": 200.98382, "trades": 8, "taker_buy_volume": 4608.0, "taker_buy_quote": 200.98382}, {"ts": 1773722520000, "open": 0.04364, "high": 0.04373, "low": 0.04364, "close": 0.04373, "volume": 4075.0, "quote_volume": 177.97187, "trades": 13, "taker_buy_volume": 4075.0, "taker_buy_quote": 177.97187}, {"ts": 1773722580000, "open": 0.04374, "high": 0.04375, "low": 0.04374, "close": 0.04375, "volume": 458.0, "quote_volume": 20.03521, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 20.03521}, {"ts": 1773722640000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722700000, "open": 0.0437, "high": 0.04371, "low": 0.04366, "close": 0.04366, "volume": 9223.0, "quote_volume": 402.91081, "trades": 14, "taker_buy_volume": 6694.0, "taker_buy_quote": 292.41648}, {"ts": 1773722760000, "open": 0.04367, "high": 0.04376, "low": 0.04367, "close": 0.04376, "volume": 14034.0, "quote_volume": 613.5414, "trades": 25, "taker_buy_volume": 14034.0, "taker_buy_quote": 613.5414}, {"ts": 1773722820000, "open": 0.04373, "high": 0.04375, "low": 0.04373, "close": 0.04375, "volume": 690.0, "quote_volume": 30.1806, "trades": 3, "taker_buy_volume": 690.0, "taker_buy_quote": 30.1806}, {"ts": 1773722880000, "open": 0.04376, "high": 0.04377, "low": 0.04376, "close": 0.04377, "volume": 2299.0, "quote_volume": 100.62264, "trades": 6, "taker_buy_volume": 459.0, "taker_buy_quote": 20.08813}, {"ts": 1773722940000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 1611.0, "quote_volume": 70.51347, "trades": 1, "taker_buy_volume": 1611.0, "taker_buy_quote": 70.51347}, {"ts": 1773723000000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723060000, "open": 0.04378, "high": 0.04381, "low": 0.04378, "close": 0.04379, "volume": 5379.0, "quote_volume": 235.62141, "trades": 9, "taker_buy_volume": 2527.0, "taker_buy_quote": 110.69413}, {"ts": 1773723120000, "open": 0.04381, "high": 0.04382, "low": 0.04377, "close": 0.04382, "volume": 5643.0, "quote_volume": 247.22824, "trades": 8, "taker_buy_volume": 4959.0, "taker_buy_quote": 217.28727}, {"ts": 1773723180000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 229.0, "quote_volume": 10.03249, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.03249}, {"ts": 1773723240000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723300000, "open": 0.04382, "high": 0.04384, "low": 0.04382, "close": 0.04383, "volume": 3117.0, "quote_volume": 136.62401, "trades": 8, "taker_buy_volume": 687.0, "taker_buy_quote": 30.11121}, {"ts": 1773723360000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723420000, "open": 0.04385, "high": 0.04388, "low": 0.04385, "close": 0.04388, "volume": 1354.0, "quote_volume": 59.38664, "trades": 6, "taker_buy_volume": 1354.0, "taker_buy_quote": 59.38664}, {"ts": 1773723480000, "open": 0.04387, "high": 0.04387, "low": 0.04384, "close": 0.04384, "volume": 2527.0, "quote_volume": 110.81353, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 229.0, "quote_volume": 10.03707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723600000, "open": 0.04382, "high": 0.04382, "low": 0.0438, "close": 0.04381, "volume": 2218.0, "quote_volume": 97.1836, "trades": 6, "taker_buy_volume": 229.0, "taker_buy_quote": 10.03249}, {"ts": 1773723660000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723720000, "open": 0.04379, "high": 0.04379, "low": 0.04377, "close": 0.04377, "volume": 2298.0, "quote_volume": 100.62255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723780000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 4586.0, "quote_volume": 200.72922, "trades": 2, "taker_buy_volume": 2975.0, "taker_buy_quote": 130.21575}, {"ts": 1773723840000, "open": 0.04379, "high": 0.04383, "low": 0.04379, "close": 0.04383, "volume": 1969.0, "quote_volume": 86.27013, "trades": 7, "taker_buy_volume": 1969.0, "taker_buy_quote": 86.27013}, {"ts": 1773723900000, "open": 0.04384, "high": 0.04388, "low": 0.04382, "close": 0.04382, "volume": 3807.0, "quote_volume": 166.89826, "trades": 13, "taker_buy_volume": 1145.0, "taker_buy_quote": 50.2197}, {"ts": 1773723960000, "open": 0.04382, "high": 0.04382, "low": 0.04381, "close": 0.04381, "volume": 1102.0, "quote_volume": 48.28735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724020000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 229.0, "quote_volume": 10.04623, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.04623}, {"ts": 1773724080000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724140000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724200000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 933.0, "quote_volume": 40.93071, "trades": 1, "taker_buy_volume": 933.0, "taker_buy_quote": 40.93071}, {"ts": 1773724260000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724320000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724380000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 1840.0, "quote_volume": 80.7392, "trades": 2, "taker_buy_volume": 1840.0, "taker_buy_quote": 80.7392}, {"ts": 1773724440000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 865.0, "quote_volume": 37.9216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724500000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724560000, "open": 0.04384, "high": 0.04386, "low": 0.04384, "close": 0.04386, "volume": 500.0, "quote_volume": 21.923, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.579}, {"ts": 1773724620000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 229.0, "quote_volume": 10.04394, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.04394}, {"ts": 1773724680000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 229.0, "quote_volume": 10.04623, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.04623}, {"ts": 1773724740000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724800000, "open": 0.04384, "high": 0.04384, "low": 0.04379, "close": 0.04379, "volume": 1185.0, "quote_volume": 51.91605, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724860000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 229.0, "quote_volume": 10.02562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724920000, "open": 0.04378, "high": 0.04387, "low": 0.04378, "close": 0.04382, "volume": 35583.0, "quote_volume": 1559.27071, "trades": 40, "taker_buy_volume": 13455.0, "taker_buy_quote": 589.54139}, {"ts": 1773724980000, "open": 0.04384, "high": 0.04385, "low": 0.04384, "close": 0.04385, "volume": 1840.0, "quote_volume": 80.66789, "trades": 2, "taker_buy_volume": 1840.0, "taker_buy_quote": 80.66789}, {"ts": 1773725040000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.04386, "high": 0.04388, "low": 0.04386, "close": 0.04388, "volume": 2298.0, "quote_volume": 100.79715, "trades": 4, "taker_buy_volume": 2298.0, "taker_buy_quote": 100.79715}, {"ts": 1773725160000, "open": 0.04389, "high": 0.04393, "low": 0.04389, "close": 0.04393, "volume": 1140.0, "quote_volume": 50.0574, "trades": 5, "taker_buy_volume": 1140.0, "taker_buy_quote": 50.0574}, {"ts": 1773725220000, "open": 0.04393, "high": 0.04393, "low": 0.04389, "close": 0.04389, "volume": 2183.0, "quote_volume": 95.86443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725280000, "open": 0.04389, "high": 0.04389, "low": 0.04388, "close": 0.04388, "volume": 617.0, "quote_volume": 27.07499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725340000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725400000, "open": 0.04388, "high": 0.04388, "low": 0.04387, "close": 0.04388, "volume": 29087.0, "quote_volume": 1276.3233, "trades": 8, "taker_buy_volume": 26050.0, "taker_buy_quote": 1143.074}, {"ts": 1773725460000, "open": 0.04386, "high": 0.04388, "low": 0.04386, "close": 0.04388, "volume": 2415.0, "quote_volume": 105.96438, "trades": 4, "taker_buy_volume": 2124.0, "taker_buy_quote": 93.20112}, {"ts": 1773725520000, "open": 0.04389, "high": 0.04392, "low": 0.04388, "close": 0.04392, "volume": 10011.0, "quote_volume": 439.48424, "trades": 16, "taker_buy_volume": 5159.0, "taker_buy_quote": 226.4951}, {"ts": 1773725580000, "open": 0.04393, "high": 0.04396, "low": 0.04393, "close": 0.04396, "volume": 912.0, "quote_volume": 40.07784, "trades": 4, "taker_buy_volume": 912.0, "taker_buy_quote": 40.07784}, {"ts": 1773725640000, "open": 0.04397, "high": 0.04397, "low": 0.04391, "close": 0.04394, "volume": 19944.0, "quote_volume": 876.20169, "trades": 36, "taker_buy_volume": 7230.0, "taker_buy_quote": 317.66727}, {"ts": 1773725700000, "open": 0.04394, "high": 0.04406, "low": 0.04394, "close": 0.04406, "volume": 5378.0, "quote_volume": 236.6021, "trades": 17, "taker_buy_volume": 5378.0, "taker_buy_quote": 236.6021}, {"ts": 1773725760000, "open": 0.04406, "high": 0.04415, "low": 0.04406, "close": 0.04407, "volume": 10784.0, "quote_volume": 475.51874, "trades": 26, "taker_buy_volume": 6197.0, "taker_buy_quote": 273.21916}, {"ts": 1773725820000, "open": 0.0441, "high": 0.04413, "low": 0.04404, "close": 0.04404, "volume": 12977.0, "quote_volume": 571.97356, "trades": 22, "taker_buy_volume": 3322.0, "taker_buy_quote": 146.52185}, {"ts": 1773725880000, "open": 0.04403, "high": 0.04403, "low": 0.04399, "close": 0.04399, "volume": 1449.0, "quote_volume": 63.77667, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725940000, "open": 0.04401, "high": 0.04402, "low": 0.044, "close": 0.044, "volume": 2669.0, "quote_volume": 117.45395, "trades": 6, "taker_buy_volume": 1567.0, "taker_buy_quote": 68.96595}, {"ts": 1773726000000, "open": 0.04402, "high": 0.04408, "low": 0.04402, "close": 0.04408, "volume": 4005.0, "quote_volume": 176.34798, "trades": 8, "taker_buy_volume": 2859.0, "taker_buy_quote": 125.90106}, {"ts": 1773726060000, "open": 0.04409, "high": 0.04417, "low": 0.04409, "close": 0.0441, "volume": 20030.0, "quote_volume": 884.18042, "trades": 31, "taker_buy_volume": 13345.0, "taker_buy_quote": 589.10404}, {"ts": 1773726120000, "open": 0.0441, "high": 0.04413, "low": 0.04405, "close": 0.04405, "volume": 6756.0, "quote_volume": 297.97788, "trades": 15, "taker_buy_volume": 3563.0, "taker_buy_quote": 157.17097}, {"ts": 1773726180000, "open": 0.04406, "high": 0.04409, "low": 0.04401, "close": 0.04402, "volume": 5165.0, "quote_volume": 227.54429, "trades": 11, "taker_buy_volume": 4253.0, "taker_buy_quote": 187.39349}, {"ts": 1773726240000, "open": 0.04403, "high": 0.04403, "low": 0.04395, "close": 0.04398, "volume": 5692.0, "quote_volume": 250.38287, "trades": 15, "taker_buy_volume": 2512.0, "taker_buy_quote": 110.50187}, {"ts": 1773726300000, "open": 0.04398, "high": 0.04401, "low": 0.04398, "close": 0.04401, "volume": 2486.0, "quote_volume": 109.34987, "trades": 6, "taker_buy_volume": 2486.0, "taker_buy_quote": 109.34987}, {"ts": 1773726360000, "open": 0.04401, "high": 0.04404, "low": 0.04397, "close": 0.04397, "volume": 6337.0, "quote_volume": 278.90076, "trades": 10, "taker_buy_volume": 2203.0, "taker_buy_quote": 97.00233}, {"ts": 1773726420000, "open": 0.04398, "high": 0.04399, "low": 0.04397, "close": 0.04397, "volume": 6557.0, "quote_volume": 288.34663, "trades": 10, "taker_buy_volume": 2645.0, "taker_buy_quote": 116.33599}, {"ts": 1773726480000, "open": 0.04397, "high": 0.044, "low": 0.04397, "close": 0.044, "volume": 1970.0, "quote_volume": 86.6371, "trades": 5, "taker_buy_volume": 1970.0, "taker_buy_quote": 86.6371}, {"ts": 1773726540000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726600000, "open": 0.04401, "high": 0.04403, "low": 0.04401, "close": 0.04401, "volume": 3007.0, "quote_volume": 132.34491, "trades": 6, "taker_buy_volume": 1671.0, "taker_buy_quote": 73.54755}, {"ts": 1773726660000, "open": 0.04402, "high": 0.04405, "low": 0.04401, "close": 0.04404, "volume": 8659.0, "quote_volume": 381.25332, "trades": 13, "taker_buy_volume": 3735.0, "taker_buy_quote": 164.44905}, {"ts": 1773726720000, "open": 0.04405, "high": 0.04407, "low": 0.04405, "close": 0.04406, "volume": 3656.0, "quote_volume": 161.09666, "trades": 6, "taker_buy_volume": 965.0, "taker_buy_quote": 42.51509}, {"ts": 1773726780000, "open": 0.04408, "high": 0.04413, "low": 0.04408, "close": 0.04411, "volume": 6828.0, "quote_volume": 301.13914, "trades": 11, "taker_buy_volume": 1364.0, "taker_buy_quote": 60.15918}, {"ts": 1773726840000, "open": 0.04413, "high": 0.04414, "low": 0.04409, "close": 0.04409, "volume": 17735.0, "quote_volume": 782.47131, "trades": 19, "taker_buy_volume": 1642.0, "taker_buy_quote": 72.46177}, {"ts": 1773726900000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726960000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727020000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727080000, "open": 0.04408, "high": 0.04408, "low": 0.044, "close": 0.04405, "volume": 8335.0, "quote_volume": 366.99548, "trades": 32, "taker_buy_volume": 2807.0, "taker_buy_quote": 123.61247}, {"ts": 1773727140000, "open": 0.04406, "high": 0.04407, "low": 0.04406, "close": 0.04407, "volume": 456.0, "quote_volume": 20.09364, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 20.09364}, {"ts": 1773727200000, "open": 0.04408, "high": 0.04409, "low": 0.04408, "close": 0.04409, "volume": 456.0, "quote_volume": 20.10276, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 20.10276}, {"ts": 1773727260000, "open": 0.04405, "high": 0.04405, "low": 0.04402, "close": 0.04402, "volume": 3685.0, "quote_volume": 162.25092, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727320000, "open": 0.04401, "high": 0.04401, "low": 0.04398, "close": 0.04398, "volume": 912.0, "quote_volume": 40.12344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727380000, "open": 0.04398, "high": 0.04398, "low": 0.04392, "close": 0.04392, "volume": 11034.0, "quote_volume": 484.92135, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727440000, "open": 0.04398, "high": 0.04399, "low": 0.04398, "close": 0.04399, "volume": 1017.0, "quote_volume": 44.72994, "trades": 3, "taker_buy_volume": 1017.0, "taker_buy_quote": 44.72994}, {"ts": 1773727500000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727560000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 3222.0, "quote_volume": 141.70356, "trades": 2, "taker_buy_volume": 3222.0, "taker_buy_quote": 141.70356}, {"ts": 1773727620000, "open": 0.04397, "high": 0.044, "low": 0.04396, "close": 0.044, "volume": 4888.0, "quote_volume": 214.92748, "trades": 8, "taker_buy_volume": 4432.0, "taker_buy_quote": 194.87944}, {"ts": 1773727680000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 1124.0, "quote_volume": 49.46724, "trades": 2, "taker_buy_volume": 1124.0, "taker_buy_quote": 49.46724}, {"ts": 1773727740000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 228.0, "quote_volume": 10.03656, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.03656}, {"ts": 1773727800000, "open": 0.044, "high": 0.044, "low": 0.04388, "close": 0.04397, "volume": 150121.0, "quote_volume": 6596.20803, "trades": 60, "taker_buy_volume": 6089.0, "taker_buy_quote": 267.60204}, {"ts": 1773727860000, "open": 0.04398, "high": 0.04403, "low": 0.04396, "close": 0.04403, "volume": 6734.0, "quote_volume": 296.15783, "trades": 11, "taker_buy_volume": 3334.0, "taker_buy_quote": 146.67772}, {"ts": 1773727920000, "open": 0.04403, "high": 0.04408, "low": 0.04403, "close": 0.04408, "volume": 2751.0, "quote_volume": 121.16073, "trades": 6, "taker_buy_volume": 2751.0, "taker_buy_quote": 121.16073}, {"ts": 1773727980000, "open": 0.04405, "high": 0.04405, "low": 0.04399, "close": 0.044, "volume": 29937.0, "quote_volume": 1317.58731, "trades": 37, "taker_buy_volume": 4419.0, "taker_buy_quote": 194.46822}, {"ts": 1773728040000, "open": 0.04402, "high": 0.04404, "low": 0.04402, "close": 0.04404, "volume": 5289.0, "quote_volume": 232.87695, "trades": 5, "taker_buy_volume": 5289.0, "taker_buy_quote": 232.87695}, {"ts": 1773728100000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728160000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 155.0, "quote_volume": 6.82155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728220000, "open": 0.044, "high": 0.044, "low": 0.04399, "close": 0.04399, "volume": 672.0, "quote_volume": 29.56572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728280000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728340000, "open": 0.04398, "high": 0.04402, "low": 0.04398, "close": 0.04402, "volume": 2319.0, "quote_volume": 102.05715, "trades": 3, "taker_buy_volume": 2091.0, "taker_buy_quote": 92.02971}, {"ts": 1773728400000, "open": 0.04401, "high": 0.04401, "low": 0.044, "close": 0.044, "volume": 698.0, "quote_volume": 30.7155, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 15.4035}, {"ts": 1773728460000, "open": 0.044, "high": 0.04411, "low": 0.044, "close": 0.04405, "volume": 14467.0, "quote_volume": 637.4418, "trades": 23, "taker_buy_volume": 12808.0, "taker_buy_quote": 564.36617}, {"ts": 1773728520000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 228.0, "quote_volume": 10.04112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728580000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728640000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 228.0, "quote_volume": 10.03884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728700000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 820.0, "quote_volume": 36.0964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728760000, "open": 0.04401, "high": 0.04401, "low": 0.04398, "close": 0.04398, "volume": 2523.0, "quote_volume": 111.02355, "trades": 5, "taker_buy_volume": 1611.0, "taker_buy_quote": 70.90011}, {"ts": 1773728820000, "open": 0.04398, "high": 0.044, "low": 0.04398, "close": 0.044, "volume": 2758.0, "quote_volume": 121.31983, "trades": 6, "taker_buy_volume": 1462.0, "taker_buy_quote": 64.30879}, {"ts": 1773728880000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 228.0, "quote_volume": 10.03428, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.03428}, {"ts": 1773728940000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 2490.0, "quote_volume": 109.6098, "trades": 3, "taker_buy_volume": 2490.0, "taker_buy_quote": 109.6098}, {"ts": 1773729000000, "open": 0.04401, "high": 0.04401, "low": 0.04398, "close": 0.04401, "volume": 10483.0, "quote_volume": 461.24825, "trades": 13, "taker_buy_volume": 7525.0, "taker_buy_quote": 331.08035}, {"ts": 1773729060000, "open": 0.044, "high": 0.04403, "low": 0.044, "close": 0.04403, "volume": 684.0, "quote_volume": 30.1074, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 20.0754}, {"ts": 1773729120000, "open": 0.04404, "high": 0.04404, "low": 0.04399, "close": 0.04399, "volume": 2979.0, "quote_volume": 131.09652, "trades": 7, "taker_buy_volume": 228.0, "taker_buy_quote": 10.04112}, {"ts": 1773729180000, "open": 0.04398, "high": 0.04398, "low": 0.04395, "close": 0.04397, "volume": 1190.0, "quote_volume": 52.31924, "trades": 7, "taker_buy_volume": 456.0, "taker_buy_quote": 20.04804}, {"ts": 1773729240000, "open": 0.04398, "high": 0.04404, "low": 0.04398, "close": 0.04404, "volume": 8516.0, "quote_volume": 374.89884, "trades": 13, "taker_buy_volume": 8516.0, "taker_buy_quote": 374.89884}, {"ts": 1773729300000, "open": 0.04401, "high": 0.04401, "low": 0.04399, "close": 0.04399, "volume": 8542.0, "quote_volume": 375.79708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729360000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 693.0, "quote_volume": 30.48507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729420000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729480000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729540000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729600000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 1396.0, "quote_volume": 61.45192, "trades": 1, "taker_buy_volume": 1396.0, "taker_buy_quote": 61.45192}, {"ts": 1773729660000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729720000, "open": 0.04398, "high": 0.04398, "low": 0.04397, "close": 0.04397, "volume": 456.0, "quote_volume": 20.0526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729780000, "open": 0.04396, "high": 0.04396, "low": 0.04383, "close": 0.04383, "volume": 120385.0, "quote_volume": 5289.41116, "trades": 49, "taker_buy_volume": 228.0, "taker_buy_quote": 10.02288}, {"ts": 1773729840000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729900000, "open": 0.0439, "high": 0.04398, "low": 0.0439, "close": 0.04398, "volume": 4780.0, "quote_volume": 210.01168, "trades": 9, "taker_buy_volume": 4016.0, "taker_buy_quote": 176.47208}, {"ts": 1773729960000, "open": 0.04397, "high": 0.04397, "low": 0.04396, "close": 0.04397, "volume": 1917.0, "quote_volume": 84.28821, "trades": 4, "taker_buy_volume": 228.0, "taker_buy_quote": 10.02516}, {"ts": 1773730020000, "open": 0.04396, "high": 0.04398, "low": 0.04395, "close": 0.04398, "volume": 117456.0, "quote_volume": 5163.02985, "trades": 57, "taker_buy_volume": 3520.0, "taker_buy_quote": 154.77738}, {"ts": 1773730080000, "open": 0.04395, "high": 0.04398, "low": 0.04395, "close": 0.04398, "volume": 4327.0, "quote_volume": 190.26621, "trades": 3, "taker_buy_volume": 3152.0, "taker_buy_quote": 138.62496}, {"ts": 1773730140000, "open": 0.04397, "high": 0.04397, "low": 0.04395, "close": 0.04396, "volume": 115659.0, "quote_volume": 5085.23638, "trades": 26, "taker_buy_volume": 2266.0, "taker_buy_quote": 99.59725}, {"ts": 1773730200000, "open": 0.04396, "high": 0.04397, "low": 0.04396, "close": 0.04397, "volume": 3264.0, "quote_volume": 143.48772, "trades": 4, "taker_buy_volume": 3264.0, "taker_buy_quote": 143.48772}, {"ts": 1773730260000, "open": 0.04398, "high": 0.044, "low": 0.04398, "close": 0.044, "volume": 684.0, "quote_volume": 30.08916, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 30.08916}, {"ts": 1773730320000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730380000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730440000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730500000, "open": 0.04397, "high": 0.04397, "low": 0.04386, "close": 0.04387, "volume": 53205.0, "quote_volume": 2335.97355, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730560000, "open": 0.04393, "high": 0.04397, "low": 0.04392, "close": 0.04397, "volume": 25587.0, "quote_volume": 1124.47344, "trades": 17, "taker_buy_volume": 24027.0, "taker_buy_quote": 1055.95824}, {"ts": 1773730620000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 228.0, "quote_volume": 10.02288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730680000, "open": 0.04396, "high": 0.04396, "low": 0.04396, "close": 0.04396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730740000, "open": 0.04395, "high": 0.04397, "low": 0.04395, "close": 0.04397, "volume": 974.0, "quote_volume": 42.81414, "trades": 5, "taker_buy_volume": 456.0, "taker_buy_quote": 20.04804}, {"ts": 1773730800000, "open": 0.04396, "high": 0.04403, "low": 0.04396, "close": 0.04403, "volume": 15653.0, "quote_volume": 688.84658, "trades": 34, "taker_buy_volume": 8786.0, "taker_buy_quote": 386.69681}, {"ts": 1773730860000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 1839.0, "quote_volume": 80.95278, "trades": 2, "taker_buy_volume": 1839.0, "taker_buy_quote": 80.95278}, {"ts": 1773730920000, "open": 0.04403, "high": 0.04406, "low": 0.04403, "close": 0.04406, "volume": 1855.0, "quote_volume": 81.68933, "trades": 5, "taker_buy_volume": 1855.0, "taker_buy_quote": 81.68933}, {"ts": 1773730980000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731040000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731100000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731160000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 228.0, "quote_volume": 10.03656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731220000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731280000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 388.0, "quote_volume": 17.07976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731340000, "open": 0.04402, "high": 0.04406, "low": 0.04402, "close": 0.04406, "volume": 2080.0, "quote_volume": 91.61444, "trades": 6, "taker_buy_volume": 1632.0, "taker_buy_quote": 71.89348}, {"ts": 1773731400000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731460000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 228.0, "quote_volume": 10.04568, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.04568}, {"ts": 1773731520000, "open": 0.04405, "high": 0.04407, "low": 0.04405, "close": 0.04405, "volume": 3491.0, "quote_volume": 153.78585, "trades": 5, "taker_buy_volume": 365.0, "taker_buy_quote": 16.08555}, {"ts": 1773731580000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731700000, "open": 0.04405, "high": 0.04408, "low": 0.04399, "close": 0.04408, "volume": 33025.0, "quote_volume": 1453.94823, "trades": 36, "taker_buy_volume": 25140.0, "taker_buy_quote": 1106.87629}, {"ts": 1773731760000, "open": 0.04406, "high": 0.04406, "low": 0.04405, "close": 0.04405, "volume": 984.0, "quote_volume": 43.35276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731820000, "open": 0.04406, "high": 0.04409, "low": 0.04406, "close": 0.04409, "volume": 4662.0, "quote_volume": 205.50329, "trades": 10, "taker_buy_volume": 4662.0, "taker_buy_quote": 205.50329}, {"ts": 1773731880000, "open": 0.04408, "high": 0.04408, "low": 0.04405, "close": 0.04405, "volume": 3219.0, "quote_volume": 141.87984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731940000, "open": 0.04408, "high": 0.04416, "low": 0.04408, "close": 0.0441, "volume": 21673.0, "quote_volume": 956.20129, "trades": 35, "taker_buy_volume": 10272.0, "taker_buy_quote": 453.33325}, {"ts": 1773732000000, "open": 0.04409, "high": 0.04409, "low": 0.04407, "close": 0.04407, "volume": 1315.0, "quote_volume": 57.97152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732060000, "open": 0.04406, "high": 0.04408, "low": 0.04406, "close": 0.04408, "volume": 1047.0, "quote_volume": 46.13764, "trades": 4, "taker_buy_volume": 455.0, "taker_buy_quote": 20.05412}, {"ts": 1773732120000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732180000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 598.0, "quote_volume": 26.34788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732240000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732300000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732360000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732420000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732480000, "open": 0.04406, "high": 0.04406, "low": 0.04406, "close": 0.04406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732540000, "open": 0.04406, "high": 0.04406, "low": 0.04401, "close": 0.04401, "volume": 7415.0, "quote_volume": 326.58249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732600000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732660000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732720000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732780000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732840000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732900000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732960000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733020000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733080000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733140000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733200000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733260000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733320000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733380000, "open": 0.04406, "high": 0.04406, "low": 0.04401, "close": 0.04401, "volume": 9896.0, "quote_volume": 435.69075, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733440000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733500000, "open": 0.04401, "high": 0.04401, "low": 0.04401, "close": 0.04401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733560000, "open": 0.04402, "high": 0.04402, "low": 0.044, "close": 0.044, "volume": 7344.0, "quote_volume": 323.18661, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733620000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733680000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733740000, "open": 0.04402, "high": 0.04407, "low": 0.044, "close": 0.04407, "volume": 11548.0, "quote_volume": 508.17956, "trades": 9, "taker_buy_volume": 3783.0, "taker_buy_quote": 166.48506}, {"ts": 1773733800000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 115.0, "quote_volume": 5.06345, "trades": 1, "taker_buy_volume": 115.0, "taker_buy_quote": 5.06345}, {"ts": 1773733860000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733920000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733980000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734040000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734100000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734220000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734280000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734340000, "open": 0.04403, "high": 0.0441, "low": 0.04403, "close": 0.0441, "volume": 8245.0, "quote_volume": 363.32761, "trades": 13, "taker_buy_volume": 7770.0, "taker_buy_quote": 342.41336}, {"ts": 1773734400000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734460000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 591.0, "quote_volume": 26.05128, "trades": 1, "taker_buy_volume": 591.0, "taker_buy_quote": 26.05128}, {"ts": 1773734520000, "open": 0.04407, "high": 0.04407, "low": 0.04404, "close": 0.04404, "volume": 1189.0, "quote_volume": 52.38828, "trades": 5, "taker_buy_volume": 368.0, "taker_buy_quote": 16.21776}, {"ts": 1773734580000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734640000, "open": 0.04404, "high": 0.04404, "low": 0.04395, "close": 0.04398, "volume": 51852.0, "quote_volume": 2281.17752, "trades": 37, "taker_buy_volume": 13437.0, "taker_buy_quote": 590.86077}, {"ts": 1773734700000, "open": 0.04399, "high": 0.044, "low": 0.04399, "close": 0.04399, "volume": 4813.0, "quote_volume": 211.76338, "trades": 7, "taker_buy_volume": 3885.0, "taker_buy_quote": 170.9361}, {"ts": 1773734760000, "open": 0.044, "high": 0.04403, "low": 0.044, "close": 0.04401, "volume": 25048.0, "quote_volume": 1102.58425, "trades": 11, "taker_buy_volume": 24031.0, "taker_buy_quote": 1057.8124}, {"ts": 1773734820000, "open": 0.04404, "high": 0.04405, "low": 0.04404, "close": 0.04405, "volume": 2067.0, "quote_volume": 91.04907, "trades": 3, "taker_buy_volume": 2067.0, "taker_buy_quote": 91.04907}, {"ts": 1773734880000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734940000, "open": 0.04405, "high": 0.04405, "low": 0.04405, "close": 0.04405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735000000, "open": 0.04403, "high": 0.04403, "low": 0.04397, "close": 0.04397, "volume": 2945.0, "quote_volume": 129.5422, "trades": 7, "taker_buy_volume": 194.0, "taker_buy_quote": 8.54182}, {"ts": 1773735060000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 1839.0, "quote_volume": 80.87922, "trades": 2, "taker_buy_volume": 1839.0, "taker_buy_quote": 80.87922}, {"ts": 1773735120000, "open": 0.04398, "high": 0.04398, "low": 0.04398, "close": 0.04398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735180000, "open": 0.04399, "high": 0.044, "low": 0.04399, "close": 0.044, "volume": 456.0, "quote_volume": 20.06172, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 20.06172}, {"ts": 1773735240000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 1611.0, "quote_volume": 70.884, "trades": 1, "taker_buy_volume": 1611.0, "taker_buy_quote": 70.884}, {"ts": 1773735300000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735360000, "open": 0.04398, "high": 0.04398, "low": 0.04395, "close": 0.04397, "volume": 12473.0, "quote_volume": 548.23741, "trades": 7, "taker_buy_volume": 1769.0, "taker_buy_quote": 77.78293}, {"ts": 1773735420000, "open": 0.04398, "high": 0.04399, "low": 0.04398, "close": 0.04398, "volume": 1026.0, "quote_volume": 45.12918, "trades": 4, "taker_buy_volume": 456.0, "taker_buy_quote": 20.05716}, {"ts": 1773735480000, "open": 0.04398, "high": 0.04399, "low": 0.04398, "close": 0.04399, "volume": 701.0, "quote_volume": 30.83226, "trades": 2, "taker_buy_volume": 701.0, "taker_buy_quote": 30.83226}, {"ts": 1773735540000, "open": 0.044, "high": 0.04402, "low": 0.044, "close": 0.04401, "volume": 2870.0, "quote_volume": 126.31285, "trades": 8, "taker_buy_volume": 2497.0, "taker_buy_quote": 109.89567}, {"ts": 1773735600000, "open": 0.04401, "high": 0.04403, "low": 0.04401, "close": 0.04403, "volume": 1253.0, "quote_volume": 55.15481, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 35.21828}, {"ts": 1773735660000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 1156.0, "quote_volume": 50.91024, "trades": 3, "taker_buy_volume": 228.0, "taker_buy_quote": 10.04112}, {"ts": 1773735720000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735780000, "open": 0.04403, "high": 0.04403, "low": 0.04399, "close": 0.04399, "volume": 7704.0, "quote_volume": 339.01842, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735840000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735900000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735960000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736020000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736080000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736140000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736200000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 363.0, "quote_volume": 15.972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736260000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 353.0, "quote_volume": 15.54612, "trades": 1, "taker_buy_volume": 353.0, "taker_buy_quote": 15.54612}, {"ts": 1773736320000, "open": 0.04403, "high": 0.04412, "low": 0.04403, "close": 0.04412, "volume": 42719.0, "quote_volume": 1883.52671, "trades": 31, "taker_buy_volume": 42719.0, "taker_buy_quote": 1883.52671}, {"ts": 1773736380000, "open": 0.04408, "high": 0.04417, "low": 0.04408, "close": 0.04417, "volume": 15779.0, "quote_volume": 696.64093, "trades": 20, "taker_buy_volume": 15779.0, "taker_buy_quote": 696.64093}, {"ts": 1773736440000, "open": 0.04417, "high": 0.04417, "low": 0.04412, "close": 0.04413, "volume": 2007.0, "quote_volume": 88.59187, "trades": 3, "taker_buy_volume": 806.0, "taker_buy_quote": 35.60102}, {"ts": 1773736500000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 910.0, "quote_volume": 40.1492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736560000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736620000, "open": 0.04412, "high": 0.04412, "low": 0.04412, "close": 0.04412, "volume": 928.0, "quote_volume": 40.94336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736680000, "open": 0.04412, "high": 0.04412, "low": 0.04409, "close": 0.04409, "volume": 1609.0, "quote_volume": 70.97546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736740000, "open": 0.04408, "high": 0.04408, "low": 0.04408, "close": 0.04408, "volume": 227.0, "quote_volume": 10.00616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736800000, "open": 0.04409, "high": 0.04411, "low": 0.04409, "close": 0.04411, "volume": 1693.0, "quote_volume": 74.66628, "trades": 6, "taker_buy_volume": 1693.0, "taker_buy_quote": 74.66628}, {"ts": 1773736860000, "open": 0.04412, "high": 0.04417, "low": 0.04412, "close": 0.04417, "volume": 4619.0, "quote_volume": 203.91515, "trades": 17, "taker_buy_volume": 2769.0, "taker_buy_quote": 122.25657}, {"ts": 1773736920000, "open": 0.04417, "high": 0.04418, "low": 0.04416, "close": 0.04417, "volume": 3196.0, "quote_volume": 141.15589, "trades": 8, "taker_buy_volume": 1044.0, "taker_buy_quote": 46.11402}, {"ts": 1773736980000, "open": 0.04417, "high": 0.04419, "low": 0.04417, "close": 0.04419, "volume": 1924.0, "quote_volume": 85.00825, "trades": 6, "taker_buy_volume": 1924.0, "taker_buy_quote": 85.00825}, {"ts": 1773737040000, "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 227.0, "quote_volume": 10.0334, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 10.0334}, {"ts": 1773737100000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 1611.0, "quote_volume": 71.17398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737160000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737220000, "open": 0.04417, "high": 0.04417, "low": 0.04414, "close": 0.04414, "volume": 1429.0, "quote_volume": 63.08968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737280000, "open": 0.04414, "high": 0.04414, "low": 0.04414, "close": 0.04414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737340000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 503.0, "quote_volume": 22.20745, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 22.20745}, {"ts": 1773737400000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737460000, "open": 0.04414, "high": 0.04414, "low": 0.04413, "close": 0.04413, "volume": 1893.0, "quote_volume": 83.5542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737520000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 227.0, "quote_volume": 10.01751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737580000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737640000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737700000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737760000, "open": 0.04413, "high": 0.04413, "low": 0.04413, "close": 0.04413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737820000, "open": 0.04415, "high": 0.04415, "low": 0.04409, "close": 0.0441, "volume": 2341.0, "quote_volume": 103.24008, "trades": 7, "taker_buy_volume": 1431.0, "taker_buy_quote": 63.10455}, {"ts": 1773737880000, "open": 0.0441, "high": 0.0441, "low": 0.04402, "close": 0.04402, "volume": 6589.0, "quote_volume": 290.30709, "trades": 12, "taker_buy_volume": 1838.0, "taker_buy_quote": 81.0558}, {"ts": 1773737940000, "open": 0.04407, "high": 0.04408, "low": 0.04407, "close": 0.04408, "volume": 1839.0, "quote_volume": 81.04701, "trades": 2, "taker_buy_volume": 1839.0, "taker_buy_quote": 81.04701}, {"ts": 1773738000000, "open": 0.04409, "high": 0.04409, "low": 0.04409, "close": 0.04409, "volume": 228.0, "quote_volume": 10.05252, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.05252}, {"ts": 1773738060000, "open": 0.0441, "high": 0.04414, "low": 0.0441, "close": 0.04414, "volume": 1136.0, "quote_volume": 50.1203, "trades": 5, "taker_buy_volume": 1136.0, "taker_buy_quote": 50.1203}, {"ts": 1773738120000, "open": 0.04415, "high": 0.04415, "low": 0.04415, "close": 0.04415, "volume": 416.0, "quote_volume": 18.3664, "trades": 2, "taker_buy_volume": 416.0, "taker_buy_quote": 18.3664}, {"ts": 1773738180000, "open": 0.04416, "high": 0.04416, "low": 0.04406, "close": 0.04411, "volume": 54405.0, "quote_volume": 2400.24348, "trades": 43, "taker_buy_volume": 46296.0, "taker_buy_quote": 2042.4698}, {"ts": 1773738240000, "open": 0.04412, "high": 0.04422, "low": 0.04412, "close": 0.04422, "volume": 8763.0, "quote_volume": 387.02267, "trades": 26, "taker_buy_volume": 8763.0, "taker_buy_quote": 387.02267}, {"ts": 1773738300000, "open": 0.04423, "high": 0.04427, "low": 0.04423, "close": 0.04427, "volume": 1408.0, "quote_volume": 62.29854, "trades": 6, "taker_buy_volume": 1135.0, "taker_buy_quote": 50.22375}, {"ts": 1773738360000, "open": 0.04428, "high": 0.04432, "low": 0.04428, "close": 0.04428, "volume": 54826.0, "quote_volume": 2428.75462, "trades": 14, "taker_buy_volume": 53623.0, "taker_buy_quote": 2375.46921}, {"ts": 1773738420000, "open": 0.0443, "high": 0.04431, "low": 0.04427, "close": 0.04427, "volume": 3917.0, "quote_volume": 173.50656, "trades": 8, "taker_buy_volume": 880.0, "taker_buy_quote": 38.98626}, {"ts": 1773738480000, "open": 0.04429, "high": 0.0446, "low": 0.04429, "close": 0.04451, "volume": 217647.0, "quote_volume": 9672.212, "trades": 168, "taker_buy_volume": 174768.0, "taker_buy_quote": 7764.8719}, {"ts": 1773738540000, "open": 0.04452, "high": 0.04452, "low": 0.04448, "close": 0.04448, "volume": 4311.0, "quote_volume": 191.87952, "trades": 9, "taker_buy_volume": 1684.0, "taker_buy_quote": 74.97168}, {"ts": 1773738600000, "open": 0.04447, "high": 0.04453, "low": 0.04446, "close": 0.04453, "volume": 7248.0, "quote_volume": 322.50748, "trades": 18, "taker_buy_volume": 4915.0, "taker_buy_quote": 218.74926}, {"ts": 1773738660000, "open": 0.0445, "high": 0.0445, "low": 0.04448, "close": 0.04448, "volume": 2590.0, "quote_volume": 115.20796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738720000, "open": 0.04448, "high": 0.04461, "low": 0.04446, "close": 0.04461, "volume": 8166.0, "quote_volume": 363.48221, "trades": 21, "taker_buy_volume": 3200.0, "taker_buy_quote": 142.58362}, {"ts": 1773738780000, "open": 0.04457, "high": 0.04463, "low": 0.04455, "close": 0.04458, "volume": 7009.0, "quote_volume": 312.46323, "trades": 12, "taker_buy_volume": 458.0, "taker_buy_quote": 20.43825}, {"ts": 1773738840000, "open": 0.04457, "high": 0.0447, "low": 0.04455, "close": 0.04466, "volume": 47812.0, "quote_volume": 2132.88642, "trades": 36, "taker_buy_volume": 6601.0, "taker_buy_quote": 294.86014}, {"ts": 1773738900000, "open": 0.04465, "high": 0.0447, "low": 0.04456, "close": 0.04468, "volume": 20776.0, "quote_volume": 927.58943, "trades": 42, "taker_buy_volume": 9392.0, "taker_buy_quote": 419.58922}, {"ts": 1773738960000, "open": 0.04464, "high": 0.04464, "low": 0.04464, "close": 0.04464, "volume": 737.0, "quote_volume": 32.89968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739020000, "open": 0.04469, "high": 0.0447, "low": 0.04464, "close": 0.04464, "volume": 17896.0, "quote_volume": 799.31707, "trades": 21, "taker_buy_volume": 7611.0, "taker_buy_quote": 340.17856}, {"ts": 1773739080000, "open": 0.04468, "high": 0.04468, "low": 0.04464, "close": 0.04464, "volume": 3347.0, "quote_volume": 149.47052, "trades": 3, "taker_buy_volume": 1511.0, "taker_buy_quote": 67.51148}, {"ts": 1773739140000, "open": 0.04467, "high": 0.04472, "low": 0.04467, "close": 0.04472, "volume": 4473.0, "quote_volume": 199.8929, "trades": 8, "taker_buy_volume": 4473.0, "taker_buy_quote": 199.8929}, {"ts": 1773739200000, "open": 0.0447, "high": 0.04492, "low": 0.04469, "close": 0.04481, "volume": 51257.0, "quote_volume": 2298.91689, "trades": 57, "taker_buy_volume": 34382.0, "taker_buy_quote": 1542.76468}, {"ts": 1773739260000, "open": 0.04481, "high": 0.04483, "low": 0.04474, "close": 0.04474, "volume": 1987.0, "quote_volume": 88.9782, "trades": 10, "taker_buy_volume": 190.0, "taker_buy_quote": 8.5177}, {"ts": 1773739320000, "open": 0.04474, "high": 0.04481, "low": 0.0447, "close": 0.04481, "volume": 24683.0, "quote_volume": 1103.8008, "trades": 19, "taker_buy_volume": 10568.0, "taker_buy_quote": 472.5418}, {"ts": 1773739380000, "open": 0.04481, "high": 0.04486, "low": 0.04481, "close": 0.04486, "volume": 1235.0, "quote_volume": 55.37395, "trades": 6, "taker_buy_volume": 1235.0, "taker_buy_quote": 55.37395}, {"ts": 1773739440000, "open": 0.04481, "high": 0.04481, "low": 0.04479, "close": 0.04479, "volume": 672.0, "quote_volume": 30.1056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739500000, "open": 0.04479, "high": 0.04479, "low": 0.04479, "close": 0.04479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739560000, "open": 0.04478, "high": 0.04482, "low": 0.04476, "close": 0.04477, "volume": 1622.0, "quote_volume": 72.63038, "trades": 7, "taker_buy_volume": 224.0, "taker_buy_quote": 10.03968}, {"ts": 1773739620000, "open": 0.04482, "high": 0.04484, "low": 0.04482, "close": 0.04484, "volume": 966.0, "quote_volume": 43.30578, "trades": 4, "taker_buy_volume": 966.0, "taker_buy_quote": 43.30578}, {"ts": 1773739680000, "open": 0.04485, "high": 0.04486, "low": 0.04485, "close": 0.04486, "volume": 448.0, "quote_volume": 20.09504, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.09504}, {"ts": 1773739740000, "open": 0.04486, "high": 0.04497, "low": 0.04486, "close": 0.04497, "volume": 15661.0, "quote_volume": 703.40379, "trades": 25, "taker_buy_volume": 11388.0, "taker_buy_quote": 511.492}, {"ts": 1773739800000, "open": 0.04497, "high": 0.04498, "low": 0.04497, "close": 0.04498, "volume": 1092.0, "quote_volume": 49.11354, "trades": 5, "taker_buy_volume": 1092.0, "taker_buy_quote": 49.11354}, {"ts": 1773739860000, "open": 0.04493, "high": 0.04493, "low": 0.04487, "close": 0.04487, "volume": 4742.0, "quote_volume": 212.91575, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739920000, "open": 0.04486, "high": 0.04489, "low": 0.04484, "close": 0.04489, "volume": 5128.0, "quote_volume": 230.09538, "trades": 9, "taker_buy_volume": 4456.0, "taker_buy_quote": 199.95618}, {"ts": 1773739980000, "open": 0.04489, "high": 0.04489, "low": 0.04489, "close": 0.04489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740040000, "open": 0.04483, "high": 0.04483, "low": 0.04479, "close": 0.04479, "volume": 1120.0, "quote_volume": 50.1872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740100000, "open": 0.04478, "high": 0.04478, "low": 0.04471, "close": 0.04472, "volume": 10320.0, "quote_volume": 461.71574, "trades": 23, "taker_buy_volume": 4287.0, "taker_buy_quote": 191.86114}, {"ts": 1773740160000, "open": 0.04472, "high": 0.04472, "low": 0.04472, "close": 0.04472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740220000, "open": 0.04472, "high": 0.04492, "low": 0.04471, "close": 0.04492, "volume": 19982.0, "quote_volume": 895.27831, "trades": 27, "taker_buy_volume": 13329.0, "taker_buy_quote": 597.81113}, {"ts": 1773740280000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740340000, "open": 0.04491, "high": 0.04509, "low": 0.04491, "close": 0.04509, "volume": 95684.0, "quote_volume": 4309.97518, "trades": 44, "taker_buy_volume": 95416.0, "taker_buy_quote": 4297.9259}, {"ts": 1773740400000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740460000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 794.0, "quote_volume": 35.8094, "trades": 2, "taker_buy_volume": 794.0, "taker_buy_quote": 35.8094}, {"ts": 1773740520000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740580000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740640000, "open": 0.04509, "high": 0.04517, "low": 0.04509, "close": 0.04516, "volume": 7480.0, "quote_volume": 337.59157, "trades": 19, "taker_buy_volume": 7013.0, "taker_buy_quote": 316.50185}, {"ts": 1773740700000, "open": 0.04515, "high": 0.04515, "low": 0.04511, "close": 0.04511, "volume": 3610.0, "quote_volume": 162.92169, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740760000, "open": 0.04514, "high": 0.04514, "low": 0.04514, "close": 0.04514, "volume": 222.0, "quote_volume": 10.02108, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.02108}, {"ts": 1773740820000, "open": 0.04511, "high": 0.04511, "low": 0.0451, "close": 0.0451, "volume": 444.0, "quote_volume": 20.02662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740880000, "open": 0.04509, "high": 0.04513, "low": 0.04509, "close": 0.04511, "volume": 5137.0, "quote_volume": 231.78928, "trades": 9, "taker_buy_volume": 3155.0, "taker_buy_quote": 142.3696}, {"ts": 1773740940000, "open": 0.04511, "high": 0.04511, "low": 0.04506, "close": 0.04506, "volume": 1583.0, "quote_volume": 71.35579, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741000000, "open": 0.04505, "high": 0.04505, "low": 0.04501, "close": 0.04501, "volume": 28461.0, "quote_volume": 1281.90923, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741060000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741120000, "open": 0.045, "high": 0.045, "low": 0.04498, "close": 0.04498, "volume": 669.0, "quote_volume": 30.09831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741180000, "open": 0.04497, "high": 0.04499, "low": 0.04494, "close": 0.04498, "volume": 10830.0, "quote_volume": 486.81175, "trades": 16, "taker_buy_volume": 1425.0, "taker_buy_quote": 64.07315}, {"ts": 1773741240000, "open": 0.04499, "high": 0.04523, "low": 0.04498, "close": 0.04504, "volume": 103509.0, "quote_volume": 4668.69473, "trades": 91, "taker_buy_volume": 74645.0, "taker_buy_quote": 3366.75889}, {"ts": 1773741300000, "open": 0.04504, "high": 0.04508, "low": 0.04501, "close": 0.04502, "volume": 28360.0, "quote_volume": 1277.84749, "trades": 40, "taker_buy_volume": 19400.0, "taker_buy_quote": 874.34412}, {"ts": 1773741360000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741420000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 137.0, "quote_volume": 6.16774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741480000, "open": 0.04504, "high": 0.04509, "low": 0.04503, "close": 0.04508, "volume": 6449.0, "quote_volume": 290.52234, "trades": 24, "taker_buy_volume": 2086.0, "taker_buy_quote": 94.02492}, {"ts": 1773741540000, "open": 0.04508, "high": 0.04508, "low": 0.04508, "close": 0.04508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 223.0, "quote_volume": 10.05507, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.05507}, {"ts": 1773741660000, "open": 0.04507, "high": 0.04507, "low": 0.04503, "close": 0.04503, "volume": 4302.0, "quote_volume": 193.83916, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741720000, "open": 0.04508, "high": 0.04511, "low": 0.04508, "close": 0.04511, "volume": 4072.0, "quote_volume": 183.63909, "trades": 7, "taker_buy_volume": 2072.0, "taker_buy_quote": 93.41909}, {"ts": 1773741780000, "open": 0.0451, "high": 0.0451, "low": 0.04502, "close": 0.04502, "volume": 10341.0, "quote_volume": 465.93997, "trades": 19, "taker_buy_volume": 255.0, "taker_buy_quote": 11.4954}, {"ts": 1773741840000, "open": 0.04503, "high": 0.04503, "low": 0.04502, "close": 0.04502, "volume": 6196.0, "quote_volume": 278.96003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741900000, "open": 0.04508, "high": 0.04509, "low": 0.04498, "close": 0.04498, "volume": 1731.0, "quote_volume": 77.92845, "trades": 7, "taker_buy_volume": 446.0, "taker_buy_quote": 20.10791}, {"ts": 1773741960000, "open": 0.04501, "high": 0.04507, "low": 0.04494, "close": 0.04502, "volume": 35273.0, "quote_volume": 1587.10763, "trades": 48, "taker_buy_volume": 10057.0, "taker_buy_quote": 452.38907}, {"ts": 1773742020000, "open": 0.04504, "high": 0.04506, "low": 0.04501, "close": 0.04501, "volume": 7532.0, "quote_volume": 339.20906, "trades": 23, "taker_buy_volume": 1607.0, "taker_buy_quote": 72.39266}, {"ts": 1773742080000, "open": 0.04501, "high": 0.04521, "low": 0.04501, "close": 0.04518, "volume": 27789.0, "quote_volume": 1253.15267, "trades": 56, "taker_buy_volume": 20795.0, "taker_buy_quote": 937.90703}, {"ts": 1773742140000, "open": 0.04521, "high": 0.04523, "low": 0.04521, "close": 0.04521, "volume": 7191.0, "quote_volume": 325.18745, "trades": 9, "taker_buy_volume": 1450.0, "taker_buy_quote": 65.56457}, {"ts": 1773742200000, "open": 0.04521, "high": 0.04521, "low": 0.04516, "close": 0.04516, "volume": 4191.0, "quote_volume": 189.30947, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742260000, "open": 0.04517, "high": 0.04517, "low": 0.04509, "close": 0.04509, "volume": 6082.0, "quote_volume": 274.39148, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742320000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742380000, "open": 0.04509, "high": 0.04509, "low": 0.045, "close": 0.045, "volume": 35392.0, "quote_volume": 1594.00361, "trades": 21, "taker_buy_volume": 2336.0, "taker_buy_quote": 105.21344}, {"ts": 1773742440000, "open": 0.045, "high": 0.04508, "low": 0.045, "close": 0.04508, "volume": 9592.0, "quote_volume": 432.04374, "trades": 17, "taker_buy_volume": 9592.0, "taker_buy_quote": 432.04374}, {"ts": 1773742500000, "open": 0.04505, "high": 0.04505, "low": 0.04502, "close": 0.04502, "volume": 2280.0, "quote_volume": 102.70062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742560000, "open": 0.04505, "high": 0.04507, "low": 0.04502, "close": 0.04502, "volume": 14601.0, "quote_volume": 657.89042, "trades": 12, "taker_buy_volume": 14378.0, "taker_buy_quote": 647.85096}, {"ts": 1773742620000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 223.0, "quote_volume": 10.03946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742680000, "open": 0.04501, "high": 0.04504, "low": 0.04496, "close": 0.04504, "volume": 57314.0, "quote_volume": 2580.06045, "trades": 19, "taker_buy_volume": 11806.0, "taker_buy_quote": 531.33712}, {"ts": 1773742740000, "open": 0.04505, "high": 0.04505, "low": 0.04505, "close": 0.04505, "volume": 223.0, "quote_volume": 10.04615, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.04615}, {"ts": 1773742800000, "open": 0.04506, "high": 0.04506, "low": 0.04506, "close": 0.04506, "volume": 223.0, "quote_volume": 10.04838, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.04838}, {"ts": 1773742860000, "open": 0.04503, "high": 0.04503, "low": 0.04497, "close": 0.04497, "volume": 8929.0, "quote_volume": 401.7473, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742920000, "open": 0.04496, "high": 0.04496, "low": 0.04492, "close": 0.04492, "volume": 5102.0, "quote_volume": 229.25247, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742980000, "open": 0.04498, "high": 0.04498, "low": 0.04492, "close": 0.04498, "volume": 83306.0, "quote_volume": 3745.06817, "trades": 22, "taker_buy_volume": 30843.0, "taker_buy_quote": 1386.86428}, {"ts": 1773743040000, "open": 0.04491, "high": 0.04491, "low": 0.04489, "close": 0.04489, "volume": 669.0, "quote_volume": 30.0381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743100000, "open": 0.04488, "high": 0.04488, "low": 0.04488, "close": 0.04488, "volume": 616.0, "quote_volume": 27.64608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743160000, "open": 0.04492, "high": 0.04497, "low": 0.04492, "close": 0.04492, "volume": 12514.0, "quote_volume": 562.51562, "trades": 14, "taker_buy_volume": 12246.0, "taker_buy_quote": 550.47706}, {"ts": 1773743220000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743280000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743340000, "open": 0.04491, "high": 0.04491, "low": 0.04486, "close": 0.04487, "volume": 3185.0, "quote_volume": 142.91491, "trades": 8, "taker_buy_volume": 1847.0, "taker_buy_quote": 82.85878}, {"ts": 1773743400000, "open": 0.04485, "high": 0.04494, "low": 0.04482, "close": 0.04494, "volume": 19057.0, "quote_volume": 855.23742, "trades": 35, "taker_buy_volume": 17383.0, "taker_buy_quote": 780.17974}, {"ts": 1773743460000, "open": 0.04495, "high": 0.04495, "low": 0.0449, "close": 0.0449, "volume": 4492.0, "quote_volume": 201.78657, "trades": 7, "taker_buy_volume": 223.0, "taker_buy_quote": 10.02385}, {"ts": 1773743520000, "open": 0.04489, "high": 0.04491, "low": 0.04488, "close": 0.04491, "volume": 1378.0, "quote_volume": 61.87255, "trades": 5, "taker_buy_volume": 930.0, "taker_buy_quote": 41.76407}, {"ts": 1773743580000, "open": 0.04489, "high": 0.04489, "low": 0.04488, "close": 0.04488, "volume": 446.0, "quote_volume": 20.01871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743640000, "open": 0.04488, "high": 0.04493, "low": 0.04488, "close": 0.04493, "volume": 1543.0, "quote_volume": 69.29536, "trades": 8, "taker_buy_volume": 1543.0, "taker_buy_quote": 69.29536}, {"ts": 1773743700000, "open": 0.04493, "high": 0.04493, "low": 0.04493, "close": 0.04493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743760000, "open": 0.04494, "high": 0.04495, "low": 0.04494, "close": 0.04495, "volume": 446.0, "quote_volume": 20.04547, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.04547}, {"ts": 1773743820000, "open": 0.04495, "high": 0.04495, "low": 0.04495, "close": 0.04495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743880000, "open": 0.04495, "high": 0.04497, "low": 0.04489, "close": 0.04497, "volume": 8095.0, "quote_volume": 363.83653, "trades": 20, "taker_buy_volume": 5348.0, "taker_buy_quote": 240.36192}, {"ts": 1773743940000, "open": 0.04496, "high": 0.04501, "low": 0.04496, "close": 0.04498, "volume": 31744.0, "quote_volume": 1427.57032, "trades": 24, "taker_buy_volume": 28063.0, "taker_buy_quote": 1261.97825}, {"ts": 1773744000000, "open": 0.04499, "high": 0.04507, "low": 0.04499, "close": 0.04507, "volume": 8006.0, "quote_volume": 360.35076, "trades": 21, "taker_buy_volume": 6248.0, "taker_buy_quote": 281.23337}, {"ts": 1773744060000, "open": 0.04508, "high": 0.04511, "low": 0.04508, "close": 0.04508, "volume": 6970.0, "quote_volume": 314.30533, "trades": 17, "taker_buy_volume": 4999.0, "taker_buy_quote": 225.43432}, {"ts": 1773744120000, "open": 0.0451, "high": 0.0458, "low": 0.0451, "close": 0.04548, "volume": 1091669.0, "quote_volume": 49714.09161, "trades": 933, "taker_buy_volume": 744828.0, "taker_buy_quote": 33889.42682}, {"ts": 1773744180000, "open": 0.04548, "high": 0.04562, "low": 0.0446, "close": 0.0446, "volume": 602532.0, "quote_volume": 27315.64021, "trades": 708, "taker_buy_volume": 226456.0, "taker_buy_quote": 10285.46107}, {"ts": 1773744240000, "open": 0.04466, "high": 0.04488, "low": 0.04459, "close": 0.04474, "volume": 172842.0, "quote_volume": 7728.97403, "trades": 140, "taker_buy_volume": 122982.0, "taker_buy_quote": 5500.53697}, {"ts": 1773744300000, "open": 0.04473, "high": 0.04487, "low": 0.04469, "close": 0.04483, "volume": 116025.0, "quote_volume": 5192.03774, "trades": 83, "taker_buy_volume": 57469.0, "taker_buy_quote": 2572.45771}, {"ts": 1773744360000, "open": 0.04483, "high": 0.04483, "low": 0.04457, "close": 0.04457, "volume": 29829.0, "quote_volume": 1333.98056, "trades": 43, "taker_buy_volume": 2411.0, "taker_buy_quote": 107.54735}, {"ts": 1773744420000, "open": 0.04464, "high": 0.04471, "low": 0.04453, "close": 0.04456, "volume": 59577.0, "quote_volume": 2657.40518, "trades": 67, "taker_buy_volume": 21696.0, "taker_buy_quote": 968.66667}, {"ts": 1773744480000, "open": 0.04456, "high": 0.04458, "low": 0.04453, "close": 0.04456, "volume": 16103.0, "quote_volume": 717.44778, "trades": 21, "taker_buy_volume": 5047.0, "taker_buy_quote": 224.9636}, {"ts": 1773744540000, "open": 0.04455, "high": 0.04474, "low": 0.04454, "close": 0.04462, "volume": 64525.0, "quote_volume": 2880.1607, "trades": 57, "taker_buy_volume": 50400.0, "taker_buy_quote": 2250.66061}, {"ts": 1773744600000, "open": 0.04461, "high": 0.04468, "low": 0.04461, "close": 0.04468, "volume": 4269.0, "quote_volume": 190.62896, "trades": 8, "taker_buy_volume": 2891.0, "taker_buy_quote": 129.15638}, {"ts": 1773744660000, "open": 0.04469, "high": 0.0447, "low": 0.04461, "close": 0.04467, "volume": 27955.0, "quote_volume": 1248.53764, "trades": 34, "taker_buy_volume": 12137.0, "taker_buy_quote": 542.38662}, {"ts": 1773744720000, "open": 0.04466, "high": 0.04468, "low": 0.04457, "close": 0.04468, "volume": 15330.0, "quote_volume": 683.96176, "trades": 34, "taker_buy_volume": 6194.0, "taker_buy_quote": 276.48254}, {"ts": 1773744780000, "open": 0.04467, "high": 0.04467, "low": 0.04465, "close": 0.04467, "volume": 4121.0, "quote_volume": 184.06221, "trades": 6, "taker_buy_volume": 3446.0, "taker_buy_quote": 153.91671}, {"ts": 1773744840000, "open": 0.04468, "high": 0.0447, "low": 0.04466, "close": 0.04466, "volume": 4538.0, "quote_volume": 202.76599, "trades": 6, "taker_buy_volume": 2238.0, "taker_buy_quote": 100.03188}, {"ts": 1773744900000, "open": 0.04467, "high": 0.04468, "low": 0.04463, "close": 0.04468, "volume": 3791.0, "quote_volume": 169.25393, "trades": 12, "taker_buy_volume": 2113.0, "taker_buy_quote": 94.33679}, {"ts": 1773744960000, "open": 0.04469, "high": 0.0447, "low": 0.04469, "close": 0.0447, "volume": 448.0, "quote_volume": 20.02336, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.02336}, {"ts": 1773745020000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745080000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745140000, "open": 0.0447, "high": 0.0447, "low": 0.0447, "close": 0.0447, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745200000, "open": 0.04469, "high": 0.04474, "low": 0.04463, "close": 0.04468, "volume": 36679.0, "quote_volume": 1639.29269, "trades": 47, "taker_buy_volume": 10206.0, "taker_buy_quote": 456.17424}, {"ts": 1773745260000, "open": 0.04471, "high": 0.04502, "low": 0.04471, "close": 0.04497, "volume": 81397.0, "quote_volume": 3654.40496, "trades": 113, "taker_buy_volume": 54731.0, "taker_buy_quote": 2456.61699}, {"ts": 1773745320000, "open": 0.04498, "high": 0.04505, "low": 0.04497, "close": 0.04505, "volume": 16718.0, "quote_volume": 752.29984, "trades": 25, "taker_buy_volume": 13403.0, "taker_buy_quote": 603.20521}, {"ts": 1773745380000, "open": 0.04503, "high": 0.04503, "low": 0.04494, "close": 0.04498, "volume": 60911.0, "quote_volume": 2741.24645, "trades": 29, "taker_buy_volume": 11820.0, "taker_buy_quote": 531.71879}, {"ts": 1773745440000, "open": 0.04495, "high": 0.04501, "low": 0.04495, "close": 0.04496, "volume": 24380.0, "quote_volume": 1096.31863, "trades": 19, "taker_buy_volume": 20780.0, "taker_buy_quote": 934.44242}, {"ts": 1773745500000, "open": 0.04496, "high": 0.04496, "low": 0.04494, "close": 0.04494, "volume": 10146.0, "quote_volume": 456.00707, "trades": 8, "taker_buy_volume": 6532.0, "taker_buy_quote": 293.54808}, {"ts": 1773745560000, "open": 0.04494, "high": 0.04494, "low": 0.04494, "close": 0.04494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745620000, "open": 0.04494, "high": 0.04494, "low": 0.04494, "close": 0.04494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745680000, "open": 0.04493, "high": 0.04493, "low": 0.04487, "close": 0.04487, "volume": 39773.0, "quote_volume": 1785.85648, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745740000, "open": 0.04487, "high": 0.04492, "low": 0.04485, "close": 0.04492, "volume": 10557.0, "quote_volume": 473.85135, "trades": 20, "taker_buy_volume": 10200.0, "taker_buy_quote": 457.83737}, {"ts": 1773745800000, "open": 0.04488, "high": 0.04488, "low": 0.0448, "close": 0.0448, "volume": 10939.0, "quote_volume": 490.35628, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745860000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 1560.0, "quote_volume": 69.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745920000, "open": 0.0448, "high": 0.0448, "low": 0.0448, "close": 0.0448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745980000, "open": 0.04482, "high": 0.04482, "low": 0.04482, "close": 0.04482, "volume": 1600.0, "quote_volume": 71.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746040000, "open": 0.04486, "high": 0.04493, "low": 0.04486, "close": 0.04493, "volume": 28282.0, "quote_volume": 1269.83171, "trades": 16, "taker_buy_volume": 28282.0, "taker_buy_quote": 1269.83171}, {"ts": 1773746100000, "open": 0.0449, "high": 0.04497, "low": 0.0449, "close": 0.04493, "volume": 16282.0, "quote_volume": 731.92406, "trades": 16, "taker_buy_volume": 13788.0, "taker_buy_quote": 619.86195}, {"ts": 1773746160000, "open": 0.04493, "high": 0.04493, "low": 0.04493, "close": 0.04493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746220000, "open": 0.04495, "high": 0.04501, "low": 0.04495, "close": 0.04501, "volume": 12042.0, "quote_volume": 541.65674, "trades": 33, "taker_buy_volume": 11058.0, "taker_buy_quote": 497.38658}, {"ts": 1773746280000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746340000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746400000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746460000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746520000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746580000, "open": 0.04497, "high": 0.04497, "low": 0.04497, "close": 0.04497, "volume": 1611.0, "quote_volume": 72.44667, "trades": 1, "taker_buy_volume": 1611.0, "taker_buy_quote": 72.44667}, {"ts": 1773746640000, "open": 0.04497, "high": 0.04497, "low": 0.04497, "close": 0.04497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746700000, "open": 0.04496, "high": 0.04496, "low": 0.04496, "close": 0.04496, "volume": 623.0, "quote_volume": 28.01008, "trades": 1, "taker_buy_volume": 623.0, "taker_buy_quote": 28.01008}, {"ts": 1773746760000, "open": 0.04495, "high": 0.045, "low": 0.04495, "close": 0.045, "volume": 6665.0, "quote_volume": 299.6185, "trades": 9, "taker_buy_volume": 5054.0, "taker_buy_quote": 227.20405}, {"ts": 1773746820000, "open": 0.045, "high": 0.04501, "low": 0.04498, "close": 0.04501, "volume": 21482.0, "quote_volume": 966.50642, "trades": 15, "taker_buy_volume": 18140.0, "taker_buy_quote": 816.15206}, {"ts": 1773746880000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746940000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747000000, "open": 0.04501, "high": 0.04506, "low": 0.04501, "close": 0.04502, "volume": 6557.0, "quote_volume": 295.30683, "trades": 13, "taker_buy_volume": 1955.0, "taker_buy_quote": 88.028}, {"ts": 1773747060000, "open": 0.04503, "high": 0.04504, "low": 0.04502, "close": 0.04504, "volume": 12797.0, "quote_volume": 576.25594, "trades": 17, "taker_buy_volume": 1962.0, "taker_buy_quote": 88.34867}, {"ts": 1773747120000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 1034.0, "quote_volume": 46.55068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747180000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 1562.0, "quote_volume": 70.32124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747240000, "open": 0.04505, "high": 0.04512, "low": 0.04505, "close": 0.04508, "volume": 15227.0, "quote_volume": 686.75874, "trades": 22, "taker_buy_volume": 13632.0, "taker_buy_quote": 614.85614}, {"ts": 1773747300000, "open": 0.04512, "high": 0.04513, "low": 0.04512, "close": 0.04513, "volume": 1369.0, "quote_volume": 61.7715, "trades": 3, "taker_buy_volume": 1369.0, "taker_buy_quote": 61.7715}, {"ts": 1773747360000, "open": 0.04514, "high": 0.04514, "low": 0.04508, "close": 0.04508, "volume": 1694.0, "quote_volume": 76.38676, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 15.97956}, {"ts": 1773747420000, "open": 0.04508, "high": 0.04508, "low": 0.04508, "close": 0.04508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747480000, "open": 0.04514, "high": 0.04519, "low": 0.04514, "close": 0.04516, "volume": 8181.0, "quote_volume": 369.56499, "trades": 12, "taker_buy_volume": 6422.0, "taker_buy_quote": 290.08022}, {"ts": 1773747540000, "open": 0.04518, "high": 0.04521, "low": 0.04514, "close": 0.04514, "volume": 2628.0, "quote_volume": 118.73984, "trades": 7, "taker_buy_volume": 2184.0, "taker_buy_quote": 98.69546}, {"ts": 1773747600000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 1776.0, "quote_volume": 80.15088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747660000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747720000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747780000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747840000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747900000, "open": 0.04516, "high": 0.04518, "low": 0.04516, "close": 0.04517, "volume": 3129.0, "quote_volume": 141.35412, "trades": 7, "taker_buy_volume": 666.0, "taker_buy_quote": 30.08322}, {"ts": 1773747960000, "open": 0.04516, "high": 0.04516, "low": 0.04509, "close": 0.04513, "volume": 18260.0, "quote_volume": 823.80627, "trades": 17, "taker_buy_volume": 7646.0, "taker_buy_quote": 344.79381}, {"ts": 1773748020000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 222.0, "quote_volume": 10.01886, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.01886}, {"ts": 1773748080000, "open": 0.04514, "high": 0.04525, "low": 0.04514, "close": 0.04525, "volume": 14629.0, "quote_volume": 661.44438, "trades": 26, "taker_buy_volume": 14629.0, "taker_buy_quote": 661.44438}, {"ts": 1773748140000, "open": 0.0452, "high": 0.0452, "low": 0.04517, "close": 0.04517, "volume": 5409.0, "quote_volume": 244.42695, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748200000, "open": 0.04519, "high": 0.0452, "low": 0.04519, "close": 0.04519, "volume": 2453.0, "quote_volume": 110.85417, "trades": 4, "taker_buy_volume": 2453.0, "taker_buy_quote": 110.85417}, {"ts": 1773748260000, "open": 0.04519, "high": 0.04522, "low": 0.04519, "close": 0.04519, "volume": 3993.0, "quote_volume": 180.52838, "trades": 12, "taker_buy_volume": 1634.0, "taker_buy_quote": 73.87309}, {"ts": 1773748320000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 310.0, "quote_volume": 14.012, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 14.012}, {"ts": 1773748380000, "open": 0.04518, "high": 0.04518, "low": 0.04518, "close": 0.04518, "volume": 601.0, "quote_volume": 27.15318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748440000, "open": 0.04517, "high": 0.04517, "low": 0.04515, "close": 0.04515, "volume": 666.0, "quote_volume": 30.07656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748500000, "open": 0.04514, "high": 0.04514, "low": 0.04513, "close": 0.04513, "volume": 2277.0, "quote_volume": 102.76323, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 10.01886}, {"ts": 1773748560000, "open": 0.04513, "high": 0.04513, "low": 0.04503, "close": 0.04503, "volume": 47853.0, "quote_volume": 2157.93158, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748620000, "open": 0.04502, "high": 0.04502, "low": 0.04494, "close": 0.045, "volume": 55707.0, "quote_volume": 2506.07285, "trades": 39, "taker_buy_volume": 15258.0, "taker_buy_quote": 686.17344}, {"ts": 1773748680000, "open": 0.04501, "high": 0.04501, "low": 0.04498, "close": 0.04498, "volume": 5623.0, "quote_volume": 252.97258, "trades": 8, "taker_buy_volume": 223.0, "taker_buy_quote": 10.03723}, {"ts": 1773748740000, "open": 0.04501, "high": 0.04502, "low": 0.04501, "close": 0.04502, "volume": 3445.0, "quote_volume": 155.07779, "trades": 3, "taker_buy_volume": 3445.0, "taker_buy_quote": 155.07779}, {"ts": 1773748800000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748860000, "open": 0.04501, "high": 0.04501, "low": 0.04492, "close": 0.04492, "volume": 35963.0, "quote_volume": 1618.14418, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748920000, "open": 0.04493, "high": 0.04496, "low": 0.04493, "close": 0.04494, "volume": 5091.0, "quote_volume": 228.84882, "trades": 7, "taker_buy_volume": 3633.0, "taker_buy_quote": 163.3263}, {"ts": 1773748980000, "open": 0.04494, "high": 0.04494, "low": 0.04491, "close": 0.04491, "volume": 12900.0, "quote_volume": 579.47559, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749040000, "open": 0.04491, "high": 0.04491, "low": 0.04491, "close": 0.04491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749100000, "open": 0.04491, "high": 0.04491, "low": 0.04491, "close": 0.04491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749160000, "open": 0.04496, "high": 0.04507, "low": 0.04496, "close": 0.04507, "volume": 9211.0, "quote_volume": 414.52146, "trades": 19, "taker_buy_volume": 8073.0, "taker_buy_quote": 363.30008}, {"ts": 1773749220000, "open": 0.04503, "high": 0.04536, "low": 0.04503, "close": 0.0453, "volume": 198057.0, "quote_volume": 8964.51805, "trades": 243, "taker_buy_volume": 114292.0, "taker_buy_quote": 5174.19035}, {"ts": 1773749280000, "open": 0.04526, "high": 0.0453, "low": 0.04525, "close": 0.0453, "volume": 1407.0, "quote_volume": 63.69346, "trades": 4, "taker_buy_volume": 372.0, "taker_buy_quote": 16.8516}, {"ts": 1773749340000, "open": 0.04526, "high": 0.04526, "low": 0.04526, "close": 0.04526, "volume": 346.0, "quote_volume": 15.65996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749400000, "open": 0.04525, "high": 0.04525, "low": 0.04521, "close": 0.04521, "volume": 1969.0, "quote_volume": 89.04769, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749460000, "open": 0.04521, "high": 0.04521, "low": 0.04518, "close": 0.0452, "volume": 10900.0, "quote_volume": 492.64336, "trades": 17, "taker_buy_volume": 9888.0, "taker_buy_quote": 446.90538}, {"ts": 1773749520000, "open": 0.04521, "high": 0.04521, "low": 0.04512, "close": 0.04512, "volume": 5931.0, "quote_volume": 267.99228, "trades": 15, "taker_buy_volume": 2121.0, "taker_buy_quote": 95.89041}, {"ts": 1773749580000, "open": 0.04512, "high": 0.04512, "low": 0.04512, "close": 0.04512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749640000, "open": 0.04512, "high": 0.04512, "low": 0.04507, "close": 0.04507, "volume": 5431.0, "quote_volume": 244.82458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749700000, "open": 0.04508, "high": 0.04508, "low": 0.04507, "close": 0.04508, "volume": 6408.0, "quote_volume": 288.813, "trades": 5, "taker_buy_volume": 4353.0, "taker_buy_quote": 196.19193}, {"ts": 1773749760000, "open": 0.04508, "high": 0.04508, "low": 0.04508, "close": 0.04508, "volume": 136.0, "quote_volume": 6.13088, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 6.13088}, {"ts": 1773749820000, "open": 0.04509, "high": 0.04512, "low": 0.04509, "close": 0.04512, "volume": 2499.0, "quote_volume": 112.74156, "trades": 5, "taker_buy_volume": 2499.0, "taker_buy_quote": 112.74156}, {"ts": 1773749880000, "open": 0.04511, "high": 0.04511, "low": 0.0451, "close": 0.0451, "volume": 444.0, "quote_volume": 20.02662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749940000, "open": 0.04513, "high": 0.04514, "low": 0.04513, "close": 0.04514, "volume": 2055.0, "quote_volume": 92.74437, "trades": 3, "taker_buy_volume": 2055.0, "taker_buy_quote": 92.74437}, {"ts": 1773750000000, "open": 0.04514, "high": 0.04514, "low": 0.04512, "close": 0.04512, "volume": 1641.0, "quote_volume": 74.06808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750060000, "open": 0.04511, "high": 0.04511, "low": 0.04502, "close": 0.04502, "volume": 3323.0, "quote_volume": 149.74544, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750120000, "open": 0.04501, "high": 0.04502, "low": 0.045, "close": 0.04502, "volume": 1714.0, "quote_volume": 77.14714, "trades": 5, "taker_buy_volume": 1268.0, "taker_buy_quote": 57.07491}, {"ts": 1773750180000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750240000, "open": 0.04501, "high": 0.04501, "low": 0.04496, "close": 0.04496, "volume": 1338.0, "quote_volume": 60.18993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750300000, "open": 0.04495, "high": 0.04495, "low": 0.0449, "close": 0.0449, "volume": 39964.0, "quote_volume": 1795.79012, "trades": 26, "taker_buy_volume": 14007.0, "taker_buy_quote": 629.49236}, {"ts": 1773750360000, "open": 0.04495, "high": 0.04495, "low": 0.04484, "close": 0.0449, "volume": 26918.0, "quote_volume": 1208.42534, "trades": 22, "taker_buy_volume": 8024.0, "taker_buy_quote": 360.12945}, {"ts": 1773750420000, "open": 0.04491, "high": 0.04492, "low": 0.04491, "close": 0.04492, "volume": 1643.0, "quote_volume": 73.78936, "trades": 3, "taker_buy_volume": 1643.0, "taker_buy_quote": 73.78936}, {"ts": 1773750480000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750540000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750600000, "open": 0.04491, "high": 0.04492, "low": 0.04488, "close": 0.04492, "volume": 11021.0, "quote_volume": 494.82665, "trades": 11, "taker_buy_volume": 3778.0, "taker_buy_quote": 169.62041}, {"ts": 1773750660000, "open": 0.0449, "high": 0.0449, "low": 0.04489, "close": 0.04489, "volume": 1664.0, "quote_volume": 74.71307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750720000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 223.0, "quote_volume": 10.01716, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.01716}, {"ts": 1773750780000, "open": 0.04492, "high": 0.04493, "low": 0.04492, "close": 0.04493, "volume": 408.0, "quote_volume": 18.32959, "trades": 2, "taker_buy_volume": 408.0, "taker_buy_quote": 18.32959}, {"ts": 1773750840000, "open": 0.04493, "high": 0.04493, "low": 0.04493, "close": 0.04493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750900000, "open": 0.0449, "high": 0.0449, "low": 0.04483, "close": 0.04483, "volume": 13799.0, "quote_volume": 619.31773, "trades": 14, "taker_buy_volume": 5276.0, "taker_buy_quote": 236.69747}, {"ts": 1773750960000, "open": 0.04483, "high": 0.04483, "low": 0.04483, "close": 0.04483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751020000, "open": 0.04484, "high": 0.04486, "low": 0.04484, "close": 0.04486, "volume": 1702.0, "quote_volume": 76.3244, "trades": 4, "taker_buy_volume": 1702.0, "taker_buy_quote": 76.3244}, {"ts": 1773751080000, "open": 0.04487, "high": 0.04489, "low": 0.04487, "close": 0.04489, "volume": 1791.0, "quote_volume": 80.39128, "trades": 6, "taker_buy_volume": 1791.0, "taker_buy_quote": 80.39128}, {"ts": 1773751140000, "open": 0.04489, "high": 0.0451, "low": 0.04489, "close": 0.0451, "volume": 48202.0, "quote_volume": 2169.58716, "trades": 57, "taker_buy_volume": 41950.0, "taker_buy_quote": 1887.63807}, {"ts": 1773751200000, "open": 0.04509, "high": 0.04509, "low": 0.04507, "close": 0.04507, "volume": 1864.0, "quote_volume": 84.04108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751260000, "open": 0.04509, "high": 0.04512, "low": 0.04509, "close": 0.04512, "volume": 1882.0, "quote_volume": 84.88898, "trades": 8, "taker_buy_volume": 1882.0, "taker_buy_quote": 84.88898}, {"ts": 1773751320000, "open": 0.04512, "high": 0.04513, "low": 0.0451, "close": 0.04513, "volume": 14629.0, "quote_volume": 659.94648, "trades": 15, "taker_buy_volume": 1930.0, "taker_buy_quote": 87.09993}, {"ts": 1773751380000, "open": 0.04512, "high": 0.04512, "low": 0.04512, "close": 0.04512, "volume": 222.0, "quote_volume": 10.01664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751440000, "open": 0.04512, "high": 0.04512, "low": 0.04512, "close": 0.04512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751500000, "open": 0.0451, "high": 0.0451, "low": 0.04509, "close": 0.04509, "volume": 6040.0, "quote_volume": 272.40178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751560000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751620000, "open": 0.04509, "high": 0.04509, "low": 0.04506, "close": 0.04506, "volume": 2891.0, "quote_volume": 130.314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751680000, "open": 0.04506, "high": 0.04506, "low": 0.04506, "close": 0.04506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1610.0, "quote_volume": 72.611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751800000, "open": 0.04509, "high": 0.04509, "low": 0.04508, "close": 0.04508, "volume": 444.0, "quote_volume": 20.01774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751860000, "open": 0.04507, "high": 0.04507, "low": 0.04505, "close": 0.04505, "volume": 667.0, "quote_volume": 30.05501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751920000, "open": 0.04506, "high": 0.04509, "low": 0.04506, "close": 0.04509, "volume": 3502.0, "quote_volume": 157.87569, "trades": 8, "taker_buy_volume": 3502.0, "taker_buy_quote": 157.87569}, {"ts": 1773751980000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752040000, "open": 0.04509, "high": 0.04509, "low": 0.04494, "close": 0.04498, "volume": 28787.0, "quote_volume": 1295.83862, "trades": 44, "taker_buy_volume": 2875.0, "taker_buy_quote": 129.36011}, {"ts": 1773752100000, "open": 0.04497, "high": 0.04497, "low": 0.04496, "close": 0.04496, "volume": 627.0, "quote_volume": 28.19215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752160000, "open": 0.04496, "high": 0.04496, "low": 0.04496, "close": 0.04496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752220000, "open": 0.04495, "high": 0.04495, "low": 0.04488, "close": 0.04493, "volume": 60179.0, "quote_volume": 2701.42134, "trades": 29, "taker_buy_volume": 6325.0, "taker_buy_quote": 284.03328}, {"ts": 1773752280000, "open": 0.04492, "high": 0.04492, "low": 0.0449, "close": 0.0449, "volume": 28895.0, "quote_volume": 1297.45623, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752340000, "open": 0.04489, "high": 0.04508, "low": 0.04489, "close": 0.04501, "volume": 90473.0, "quote_volume": 4071.67392, "trades": 91, "taker_buy_volume": 56593.0, "taker_buy_quote": 2547.18262}, {"ts": 1773752400000, "open": 0.045, "high": 0.04502, "low": 0.04499, "close": 0.04499, "volume": 16953.0, "quote_volume": 762.95157, "trades": 22, "taker_buy_volume": 7327.0, "taker_buy_quote": 329.74657}, {"ts": 1773752460000, "open": 0.04499, "high": 0.04499, "low": 0.04498, "close": 0.04499, "volume": 3220.0, "quote_volume": 144.85131, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752520000, "open": 0.04502, "high": 0.04503, "low": 0.04501, "close": 0.04501, "volume": 5333.0, "quote_volume": 240.11386, "trades": 7, "taker_buy_volume": 446.0, "taker_buy_quote": 20.08115}, {"ts": 1773752580000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 223.0, "quote_volume": 10.03946, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.03946}, {"ts": 1773752640000, "open": 0.045, "high": 0.04502, "low": 0.045, "close": 0.04502, "volume": 4493.0, "quote_volume": 202.20542, "trades": 7, "taker_buy_volume": 1865.0, "taker_buy_quote": 83.94542}, {"ts": 1773752700000, "open": 0.04503, "high": 0.04513, "low": 0.04503, "close": 0.04513, "volume": 8886.0, "quote_volume": 400.73625, "trades": 18, "taker_buy_volume": 8886.0, "taker_buy_quote": 400.73625}, {"ts": 1773752760000, "open": 0.04514, "high": 0.04517, "low": 0.04514, "close": 0.04517, "volume": 1047.0, "quote_volume": 47.27301, "trades": 5, "taker_buy_volume": 825.0, "taker_buy_quote": 37.25193}, {"ts": 1773752820000, "open": 0.04517, "high": 0.04519, "low": 0.04516, "close": 0.04517, "volume": 11011.0, "quote_volume": 497.3514, "trades": 14, "taker_buy_volume": 507.0, "taker_buy_quote": 22.90785}, {"ts": 1773752880000, "open": 0.0452, "high": 0.04528, "low": 0.0452, "close": 0.04528, "volume": 9101.0, "quote_volume": 411.59218, "trades": 14, "taker_buy_volume": 9101.0, "taker_buy_quote": 411.59218}, {"ts": 1773752940000, "open": 0.04527, "high": 0.04527, "low": 0.04525, "close": 0.04525, "volume": 10231.0, "quote_volume": 463.06294, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753000000, "open": 0.04525, "high": 0.04525, "low": 0.04524, "close": 0.04524, "volume": 896.0, "quote_volume": 40.53738, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 10.5885}, {"ts": 1773753060000, "open": 0.04526, "high": 0.04529, "low": 0.04526, "close": 0.04529, "volume": 10832.0, "quote_volume": 490.46252, "trades": 12, "taker_buy_volume": 3255.0, "taker_buy_quote": 147.36684}, {"ts": 1773753120000, "open": 0.0453, "high": 0.04536, "low": 0.04529, "close": 0.04531, "volume": 11349.0, "quote_volume": 514.55339, "trades": 23, "taker_buy_volume": 1548.0, "taker_buy_quote": 70.17081}, {"ts": 1773753180000, "open": 0.04531, "high": 0.04531, "low": 0.04528, "close": 0.04528, "volume": 638.0, "quote_volume": 28.89743, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753240000, "open": 0.04528, "high": 0.04528, "low": 0.04526, "close": 0.04526, "volume": 3217.0, "quote_volume": 145.63234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753300000, "open": 0.04527, "high": 0.04527, "low": 0.04527, "close": 0.04527, "volume": 443.0, "quote_volume": 20.05461, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 10.00467}, {"ts": 1773753360000, "open": 0.04528, "high": 0.04531, "low": 0.04528, "close": 0.04531, "volume": 1141.0, "quote_volume": 51.68031, "trades": 5, "taker_buy_volume": 1141.0, "taker_buy_quote": 51.68031}, {"ts": 1773753420000, "open": 0.04529, "high": 0.04529, "low": 0.04529, "close": 0.04529, "volume": 220.0, "quote_volume": 9.9638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753480000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 299.0, "quote_volume": 13.53872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753540000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753600000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753660000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 221.0, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753720000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753780000, "open": 0.0453, "high": 0.0453, "low": 0.0453, "close": 0.0453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753840000, "open": 0.04529, "high": 0.04529, "low": 0.0452, "close": 0.0452, "volume": 49066.0, "quote_volume": 2220.10939, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753900000, "open": 0.04521, "high": 0.04521, "low": 0.04516, "close": 0.04519, "volume": 4296.0, "quote_volume": 194.1043, "trades": 11, "taker_buy_volume": 3187.0, "taker_buy_quote": 143.9997}, {"ts": 1773753960000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754020000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 6626.0, "quote_volume": 299.42894, "trades": 1, "taker_buy_volume": 6626.0, "taker_buy_quote": 299.42894}, {"ts": 1773754080000, "open": 0.04518, "high": 0.04518, "low": 0.04517, "close": 0.04517, "volume": 444.0, "quote_volume": 20.0577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754140000, "open": 0.04517, "high": 0.04517, "low": 0.04517, "close": 0.04517, "volume": 111.0, "quote_volume": 5.01387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754200000, "open": 0.04518, "high": 0.04523, "low": 0.04518, "close": 0.04522, "volume": 4917.0, "quote_volume": 222.30563, "trades": 10, "taker_buy_volume": 4228.0, "taker_buy_quote": 191.14905}, {"ts": 1773754260000, "open": 0.04524, "high": 0.04525, "low": 0.04521, "close": 0.04521, "volume": 26167.0, "quote_volume": 1183.99224, "trades": 8, "taker_buy_volume": 2055.0, "taker_buy_quote": 92.98653}, {"ts": 1773754320000, "open": 0.04521, "high": 0.04533, "low": 0.04521, "close": 0.04529, "volume": 33535.0, "quote_volume": 1519.09264, "trades": 27, "taker_buy_volume": 30142.0, "taker_buy_quote": 1365.3412}, {"ts": 1773754380000, "open": 0.04528, "high": 0.04528, "low": 0.04511, "close": 0.04513, "volume": 22323.0, "quote_volume": 1008.49826, "trades": 30, "taker_buy_volume": 2085.0, "taker_buy_quote": 94.11246}, {"ts": 1773754440000, "open": 0.04512, "high": 0.04516, "low": 0.04506, "close": 0.04506, "volume": 8222.0, "quote_volume": 371.08739, "trades": 22, "taker_buy_volume": 2309.0, "taker_buy_quote": 104.2416}, {"ts": 1773754500000, "open": 0.04507, "high": 0.0451, "low": 0.04504, "close": 0.04504, "volume": 18436.0, "quote_volume": 830.86004, "trades": 19, "taker_buy_volume": 3236.0, "taker_buy_quote": 145.85984}, {"ts": 1773754560000, "open": 0.04504, "high": 0.04508, "low": 0.04502, "close": 0.04505, "volume": 18369.0, "quote_volume": 827.64923, "trades": 18, "taker_buy_volume": 13107.0, "taker_buy_quote": 590.60282}, {"ts": 1773754620000, "open": 0.04505, "high": 0.04506, "low": 0.04504, "close": 0.04506, "volume": 7746.0, "quote_volume": 348.98932, "trades": 10, "taker_buy_volume": 1397.0, "taker_buy_quote": 62.94075}, {"ts": 1773754680000, "open": 0.04507, "high": 0.04511, "low": 0.04507, "close": 0.04511, "volume": 3816.0, "quote_volume": 172.08599, "trades": 10, "taker_buy_volume": 2723.0, "taker_buy_quote": 122.79615}, {"ts": 1773754740000, "open": 0.0451, "high": 0.0451, "low": 0.04492, "close": 0.04492, "volume": 32058.0, "quote_volume": 1442.49457, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754800000, "open": 0.04502, "high": 0.04502, "low": 0.04494, "close": 0.04497, "volume": 37083.0, "quote_volume": 1667.32971, "trades": 28, "taker_buy_volume": 11227.0, "taker_buy_quote": 504.767}, {"ts": 1773754860000, "open": 0.04495, "high": 0.04495, "low": 0.04495, "close": 0.04495, "volume": 2828.0, "quote_volume": 127.1186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754920000, "open": 0.04495, "high": 0.04495, "low": 0.04487, "close": 0.04487, "volume": 29486.0, "quote_volume": 1324.09326, "trades": 24, "taker_buy_volume": 1787.0, "taker_buy_quote": 80.23853}, {"ts": 1773754980000, "open": 0.04488, "high": 0.04489, "low": 0.04488, "close": 0.04489, "volume": 3017.0, "quote_volume": 135.4309, "trades": 4, "taker_buy_volume": 3017.0, "taker_buy_quote": 135.4309}, {"ts": 1773755040000, "open": 0.0449, "high": 0.04497, "low": 0.0449, "close": 0.04497, "volume": 3825.0, "quote_volume": 171.90404, "trades": 10, "taker_buy_volume": 3825.0, "taker_buy_quote": 171.90404}, {"ts": 1773755100000, "open": 0.04493, "high": 0.04493, "low": 0.04489, "close": 0.04489, "volume": 8950.0, "quote_volume": 402.05352, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755160000, "open": 0.04488, "high": 0.04488, "low": 0.04481, "close": 0.04485, "volume": 13195.0, "quote_volume": 591.78798, "trades": 26, "taker_buy_volume": 8380.0, "taker_buy_quote": 375.8534}, {"ts": 1773755220000, "open": 0.04484, "high": 0.04484, "low": 0.04481, "close": 0.04483, "volume": 8977.0, "quote_volume": 402.43215, "trades": 11, "taker_buy_volume": 3621.0, "taker_buy_quote": 162.30485}, {"ts": 1773755280000, "open": 0.04484, "high": 0.04486, "low": 0.04481, "close": 0.04482, "volume": 5154.0, "quote_volume": 231.0399, "trades": 10, "taker_buy_volume": 2476.0, "taker_buy_quote": 111.01418}, {"ts": 1773755340000, "open": 0.04483, "high": 0.04485, "low": 0.04483, "close": 0.04485, "volume": 672.0, "quote_volume": 30.13248, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 30.13248}, {"ts": 1773755400000, "open": 0.04484, "high": 0.04484, "low": 0.04483, "close": 0.04483, "volume": 2678.0, "quote_volume": 120.07928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755460000, "open": 0.04482, "high": 0.04482, "low": 0.04476, "close": 0.04476, "volume": 7773.0, "quote_volume": 348.25061, "trades": 13, "taker_buy_volume": 873.0, "taker_buy_quote": 39.1104}, {"ts": 1773755520000, "open": 0.04475, "high": 0.04475, "low": 0.04468, "close": 0.04468, "volume": 41101.0, "quote_volume": 1838.18055, "trades": 35, "taker_buy_volume": 21019.0, "taker_buy_quote": 940.17453}, {"ts": 1773755580000, "open": 0.04467, "high": 0.04472, "low": 0.04467, "close": 0.04472, "volume": 3390.0, "quote_volume": 151.51185, "trades": 3, "taker_buy_volume": 1611.0, "taker_buy_quote": 72.04392}, {"ts": 1773755640000, "open": 0.04473, "high": 0.04481, "low": 0.04473, "close": 0.04481, "volume": 33348.0, "quote_volume": 1492.39518, "trades": 19, "taker_buy_volume": 33348.0, "taker_buy_quote": 1492.39518}, {"ts": 1773755700000, "open": 0.04478, "high": 0.04483, "low": 0.04472, "close": 0.0448, "volume": 33451.0, "quote_volume": 1498.31823, "trades": 26, "taker_buy_volume": 18950.0, "taker_buy_quote": 849.05997}, {"ts": 1773755760000, "open": 0.04481, "high": 0.04486, "low": 0.0448, "close": 0.04486, "volume": 5099.0, "quote_volume": 228.54933, "trades": 12, "taker_buy_volume": 2420.0, "taker_buy_quote": 108.50558}, {"ts": 1773755820000, "open": 0.04487, "high": 0.04489, "low": 0.04485, "close": 0.04489, "volume": 34644.0, "quote_volume": 1554.62876, "trades": 28, "taker_buy_volume": 28428.0, "taker_buy_quote": 1275.76813}, {"ts": 1773755880000, "open": 0.04488, "high": 0.04488, "low": 0.04488, "close": 0.04488, "volume": 1053.0, "quote_volume": 47.25864, "trades": 2, "taker_buy_volume": 1053.0, "taker_buy_quote": 47.25864}, {"ts": 1773755940000, "open": 0.04487, "high": 0.04492, "low": 0.04487, "close": 0.04488, "volume": 14464.0, "quote_volume": 649.36948, "trades": 23, "taker_buy_volume": 5709.0, "taker_buy_quote": 256.2904}, {"ts": 1773756000000, "open": 0.04487, "high": 0.04487, "low": 0.04482, "close": 0.04482, "volume": 8250.0, "quote_volume": 369.88985, "trades": 12, "taker_buy_volume": 220.0, "taker_buy_quote": 9.8626}, {"ts": 1773756060000, "open": 0.04481, "high": 0.04481, "low": 0.04473, "close": 0.04479, "volume": 16856.0, "quote_volume": 754.53623, "trades": 25, "taker_buy_volume": 10375.0, "taker_buy_quote": 464.35964}, {"ts": 1773756120000, "open": 0.0448, "high": 0.04487, "low": 0.0448, "close": 0.04487, "volume": 2547.0, "quote_volume": 114.21361, "trades": 9, "taker_buy_volume": 2547.0, "taker_buy_quote": 114.21361}, {"ts": 1773756180000, "open": 0.04481, "high": 0.04481, "low": 0.0448, "close": 0.0448, "volume": 6969.0, "quote_volume": 312.2603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756240000, "open": 0.04481, "high": 0.04487, "low": 0.04481, "close": 0.04485, "volume": 6849.0, "quote_volume": 307.19643, "trades": 13, "taker_buy_volume": 6401.0, "taker_buy_quote": 287.10139}, {"ts": 1773756300000, "open": 0.04484, "high": 0.04484, "low": 0.04482, "close": 0.04483, "volume": 5355.0, "quote_volume": 240.08694, "trades": 6, "taker_buy_volume": 224.0, "taker_buy_quote": 10.04192}, {"ts": 1773756360000, "open": 0.04481, "high": 0.04487, "low": 0.04481, "close": 0.04487, "volume": 3799.0, "quote_volume": 170.28023, "trades": 8, "taker_buy_volume": 1344.0, "taker_buy_quote": 60.27168}, {"ts": 1773756420000, "open": 0.04488, "high": 0.04492, "low": 0.04487, "close": 0.04492, "volume": 3751.0, "quote_volume": 168.41093, "trades": 10, "taker_buy_volume": 1919.0, "taker_buy_quote": 86.1631}, {"ts": 1773756480000, "open": 0.04492, "high": 0.04493, "low": 0.04492, "close": 0.04493, "volume": 1062.0, "quote_volume": 47.71356, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 10.01939}, {"ts": 1773756540000, "open": 0.04494, "high": 0.04499, "low": 0.04494, "close": 0.04499, "volume": 5940.0, "quote_volume": 267.20715, "trades": 17, "taker_buy_volume": 2675.0, "taker_buy_quote": 120.3148}, {"ts": 1773756600000, "open": 0.04499, "high": 0.04499, "low": 0.04499, "close": 0.04499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756660000, "open": 0.04499, "high": 0.04499, "low": 0.04493, "close": 0.04493, "volume": 9744.0, "quote_volume": 438.0006, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756720000, "open": 0.04492, "high": 0.04492, "low": 0.0449, "close": 0.04491, "volume": 5271.0, "quote_volume": 236.73696, "trades": 9, "taker_buy_volume": 1787.0, "taker_buy_quote": 80.25417}, {"ts": 1773756780000, "open": 0.04492, "high": 0.04502, "low": 0.04492, "close": 0.04502, "volume": 12469.0, "quote_volume": 561.00574, "trades": 35, "taker_buy_volume": 11577.0, "taker_buy_quote": 520.89473}, {"ts": 1773756840000, "open": 0.045, "high": 0.04504, "low": 0.04498, "close": 0.04501, "volume": 15735.0, "quote_volume": 708.51261, "trades": 25, "taker_buy_volume": 5107.0, "taker_buy_quote": 229.94139}, {"ts": 1773756900000, "open": 0.04502, "high": 0.04505, "low": 0.04502, "close": 0.04502, "volume": 1556.0, "quote_volume": 70.06734, "trades": 6, "taker_buy_volume": 1034.0, "taker_buy_quote": 46.5669}, {"ts": 1773756960000, "open": 0.04506, "high": 0.04516, "low": 0.04504, "close": 0.04516, "volume": 44712.0, "quote_volume": 2017.04709, "trades": 52, "taker_buy_volume": 31665.0, "taker_buy_quote": 1428.59633}, {"ts": 1773757020000, "open": 0.04513, "high": 0.04513, "low": 0.04503, "close": 0.04503, "volume": 9099.0, "quote_volume": 410.44874, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757080000, "open": 0.04502, "high": 0.04505, "low": 0.04501, "close": 0.04505, "volume": 3558.0, "quote_volume": 160.19231, "trades": 9, "taker_buy_volume": 892.0, "taker_buy_quote": 40.17122}, {"ts": 1773757140000, "open": 0.04506, "high": 0.04511, "low": 0.04506, "close": 0.04511, "volume": 5745.0, "quote_volume": 259.02007, "trades": 11, "taker_buy_volume": 5002.0, "taker_buy_quote": 225.52563}, {"ts": 1773757200000, "open": 0.04512, "high": 0.04516, "low": 0.04511, "close": 0.04515, "volume": 14289.0, "quote_volume": 644.98235, "trades": 19, "taker_buy_volume": 2788.0, "taker_buy_quote": 125.88254}, {"ts": 1773757260000, "open": 0.04517, "high": 0.04517, "low": 0.04517, "close": 0.04517, "volume": 662.0, "quote_volume": 29.90254, "trades": 2, "taker_buy_volume": 662.0, "taker_buy_quote": 29.90254}, {"ts": 1773757320000, "open": 0.04518, "high": 0.04518, "low": 0.04515, "close": 0.04515, "volume": 5520.0, "quote_volume": 249.31609, "trades": 6, "taker_buy_volume": 649.0, "taker_buy_quote": 29.32182}, {"ts": 1773757380000, "open": 0.04518, "high": 0.04518, "low": 0.04513, "close": 0.04516, "volume": 4243.0, "quote_volume": 191.5857, "trades": 8, "taker_buy_volume": 1363.0, "taker_buy_quote": 61.56036}, {"ts": 1773757440000, "open": 0.04516, "high": 0.04527, "low": 0.04516, "close": 0.04526, "volume": 41681.0, "quote_volume": 1884.50083, "trades": 34, "taker_buy_volume": 35572.0, "taker_buy_quote": 1608.0288}, {"ts": 1773757500000, "open": 0.04526, "high": 0.04526, "low": 0.04521, "close": 0.04522, "volume": 15696.0, "quote_volume": 709.95566, "trades": 24, "taker_buy_volume": 4332.0, "taker_buy_quote": 195.91581}, {"ts": 1773757560000, "open": 0.04524, "high": 0.04526, "low": 0.04524, "close": 0.04525, "volume": 8199.0, "quote_volume": 371.00897, "trades": 14, "taker_buy_volume": 5104.0, "taker_buy_quote": 230.93149}, {"ts": 1773757620000, "open": 0.04525, "high": 0.04525, "low": 0.04522, "close": 0.04522, "volume": 7295.0, "quote_volume": 330.01913, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757680000, "open": 0.04523, "high": 0.04526, "low": 0.04523, "close": 0.04524, "volume": 14559.0, "quote_volume": 658.88852, "trades": 11, "taker_buy_volume": 1612.0, "taker_buy_quote": 72.92408}, {"ts": 1773757740000, "open": 0.04525, "high": 0.04525, "low": 0.04525, "close": 0.04525, "volume": 5249.0, "quote_volume": 237.51725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757800000, "open": 0.04526, "high": 0.04536, "low": 0.04526, "close": 0.04536, "volume": 60897.0, "quote_volume": 2758.93496, "trades": 28, "taker_buy_volume": 57966.0, "taker_buy_quote": 2626.01411}, {"ts": 1773757860000, "open": 0.04536, "high": 0.04536, "low": 0.04535, "close": 0.04535, "volume": 9097.0, "quote_volume": 412.57099, "trades": 7, "taker_buy_volume": 2857.0, "taker_buy_quote": 129.56495}, {"ts": 1773757920000, "open": 0.04536, "high": 0.04536, "low": 0.04528, "close": 0.04528, "volume": 7228.0, "quote_volume": 327.69904, "trades": 13, "taker_buy_volume": 221.0, "taker_buy_quote": 10.02456}, {"ts": 1773757980000, "open": 0.04527, "high": 0.04534, "low": 0.04527, "close": 0.04534, "volume": 1193.0, "quote_volume": 54.04689, "trades": 4, "taker_buy_volume": 663.0, "taker_buy_quote": 30.05379}, {"ts": 1773758040000, "open": 0.04535, "high": 0.04535, "low": 0.04535, "close": 0.04535, "volume": 221.0, "quote_volume": 10.02235, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.02235}, {"ts": 1773758100000, "open": 0.04536, "high": 0.04545, "low": 0.04536, "close": 0.04537, "volume": 36263.0, "quote_volume": 1646.99453, "trades": 33, "taker_buy_volume": 28461.0, "taker_buy_quote": 1292.76384}, {"ts": 1773758160000, "open": 0.04539, "high": 0.04539, "low": 0.04537, "close": 0.04537, "volume": 444.0, "quote_volume": 20.15085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758220000, "open": 0.04537, "high": 0.04537, "low": 0.0453, "close": 0.0453, "volume": 18304.0, "quote_volume": 829.96523, "trades": 20, "taker_buy_volume": 2093.0, "taker_buy_quote": 94.83383}, {"ts": 1773758280000, "open": 0.04529, "high": 0.04529, "low": 0.04524, "close": 0.04524, "volume": 7190.0, "quote_volume": 325.39116, "trades": 11, "taker_buy_volume": 430.0, "taker_buy_quote": 19.4532}, {"ts": 1773758340000, "open": 0.04524, "high": 0.04524, "low": 0.04518, "close": 0.04518, "volume": 18898.0, "quote_volume": 854.52563, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758400000, "open": 0.04518, "high": 0.04526, "low": 0.04518, "close": 0.0452, "volume": 30190.0, "quote_volume": 1364.31074, "trades": 23, "taker_buy_volume": 22283.0, "taker_buy_quote": 1006.82873}, {"ts": 1773758460000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 134.0, "quote_volume": 6.05546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758520000, "open": 0.04519, "high": 0.04519, "low": 0.04518, "close": 0.04519, "volume": 532.0, "quote_volume": 24.03886, "trades": 3, "taker_buy_volume": 222.0, "taker_buy_quote": 10.03218}, {"ts": 1773758580000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758640000, "open": 0.0452, "high": 0.04521, "low": 0.0452, "close": 0.04521, "volume": 972.0, "quote_volume": 43.93662, "trades": 3, "taker_buy_volume": 972.0, "taker_buy_quote": 43.93662}, {"ts": 1773758700000, "open": 0.04522, "high": 0.04526, "low": 0.04522, "close": 0.04526, "volume": 2020.0, "quote_volume": 91.3666, "trades": 7, "taker_buy_volume": 1546.0, "taker_buy_quote": 69.93232}, {"ts": 1773758760000, "open": 0.04526, "high": 0.04534, "low": 0.04526, "close": 0.0453, "volume": 12230.0, "quote_volume": 554.05711, "trades": 23, "taker_buy_volume": 6867.0, "taker_buy_quote": 311.02432}, {"ts": 1773758820000, "open": 0.04529, "high": 0.04542, "low": 0.04529, "close": 0.04537, "volume": 63345.0, "quote_volume": 2874.35892, "trades": 54, "taker_buy_volume": 46219.0, "taker_buy_quote": 2097.15767}, {"ts": 1773758880000, "open": 0.04536, "high": 0.04541, "low": 0.04536, "close": 0.04539, "volume": 9190.0, "quote_volume": 417.14884, "trades": 15, "taker_buy_volume": 2968.0, "taker_buy_quote": 134.74941}, {"ts": 1773758940000, "open": 0.0454, "high": 0.0454, "low": 0.04531, "close": 0.04531, "volume": 15075.0, "quote_volume": 683.51173, "trades": 19, "taker_buy_volume": 458.0, "taker_buy_quote": 20.7932}, {"ts": 1773759000000, "open": 0.04535, "high": 0.04546, "low": 0.04529, "close": 0.04534, "volume": 47272.0, "quote_volume": 2144.86565, "trades": 47, "taker_buy_volume": 38160.0, "taker_buy_quote": 1731.80857}, {"ts": 1773759060000, "open": 0.0454, "high": 0.0454, "low": 0.04534, "close": 0.04534, "volume": 5153.0, "quote_volume": 233.73567, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759120000, "open": 0.04537, "high": 0.04541, "low": 0.04537, "close": 0.04539, "volume": 8852.0, "quote_volume": 401.84746, "trades": 13, "taker_buy_volume": 2450.0, "taker_buy_quote": 111.20644}, {"ts": 1773759180000, "open": 0.04541, "high": 0.04541, "low": 0.04539, "close": 0.04539, "volume": 5436.0, "quote_volume": 246.77521, "trades": 5, "taker_buy_volume": 547.0, "taker_buy_quote": 24.83927}, {"ts": 1773759240000, "open": 0.04539, "high": 0.04539, "low": 0.04539, "close": 0.04539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759300000, "open": 0.04542, "high": 0.04542, "low": 0.0454, "close": 0.04541, "volume": 2961.0, "quote_volume": 134.45998, "trades": 5, "taker_buy_volume": 539.0, "taker_buy_quote": 24.47917}, {"ts": 1773759360000, "open": 0.04541, "high": 0.04546, "low": 0.04541, "close": 0.04544, "volume": 9726.0, "quote_volume": 441.95382, "trades": 13, "taker_buy_volume": 1999.0, "taker_buy_quote": 90.80774}, {"ts": 1773759420000, "open": 0.04547, "high": 0.04547, "low": 0.04546, "close": 0.04546, "volume": 2210.0, "quote_volume": 100.48207, "trades": 11, "taker_buy_volume": 2210.0, "taker_buy_quote": 100.48207}, {"ts": 1773759480000, "open": 0.04546, "high": 0.04546, "low": 0.04546, "close": 0.04546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759540000, "open": 0.04548, "high": 0.04553, "low": 0.04548, "close": 0.04549, "volume": 7753.0, "quote_volume": 352.7596, "trades": 14, "taker_buy_volume": 2436.0, "taker_buy_quote": 110.84472}, {"ts": 1773759600000, "open": 0.04552, "high": 0.04559, "low": 0.04552, "close": 0.04555, "volume": 19940.0, "quote_volume": 908.50091, "trades": 35, "taker_buy_volume": 7249.0, "taker_buy_quote": 330.29006}, {"ts": 1773759660000, "open": 0.04555, "high": 0.04556, "low": 0.04548, "close": 0.04551, "volume": 33711.0, "quote_volume": 1534.68316, "trades": 33, "taker_buy_volume": 11669.0, "taker_buy_quote": 530.92559}, {"ts": 1773759720000, "open": 0.0455, "high": 0.04551, "low": 0.0454, "close": 0.04541, "volume": 53471.0, "quote_volume": 2428.97682, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759780000, "open": 0.04545, "high": 0.04548, "low": 0.04545, "close": 0.04546, "volume": 13510.0, "quote_volume": 614.19287, "trades": 11, "taker_buy_volume": 660.0, "taker_buy_quote": 30.0102}, {"ts": 1773759840000, "open": 0.04545, "high": 0.04545, "low": 0.04538, "close": 0.0454, "volume": 14967.0, "quote_volume": 679.82086, "trades": 22, "taker_buy_volume": 1337.0, "taker_buy_quote": 60.7026}, {"ts": 1773759900000, "open": 0.04539, "high": 0.0454, "low": 0.04537, "close": 0.04537, "volume": 15753.0, "quote_volume": 714.93708, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759960000, "open": 0.04537, "high": 0.04537, "low": 0.04531, "close": 0.04531, "volume": 16728.0, "quote_volume": 758.37268, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760020000, "open": 0.04533, "high": 0.0454, "low": 0.04533, "close": 0.04535, "volume": 19378.0, "quote_volume": 879.20917, "trades": 27, "taker_buy_volume": 7941.0, "taker_buy_quote": 360.28689}, {"ts": 1773760080000, "open": 0.04535, "high": 0.04535, "low": 0.04534, "close": 0.04534, "volume": 2994.0, "quote_volume": 135.75364, "trades": 5, "taker_buy_volume": 568.0, "taker_buy_quote": 25.7588}, {"ts": 1773760140000, "open": 0.04535, "high": 0.04535, "low": 0.04535, "close": 0.04535, "volume": 452.0, "quote_volume": 20.4982, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 20.4982}, {"ts": 1773760200000, "open": 0.04533, "high": 0.04533, "low": 0.04526, "close": 0.04526, "volume": 12573.0, "quote_volume": 569.54288, "trades": 19, "taker_buy_volume": 6637.0, "taker_buy_quote": 300.64728}, {"ts": 1773760260000, "open": 0.04525, "high": 0.04525, "low": 0.0452, "close": 0.0452, "volume": 14555.0, "quote_volume": 658.29579, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760320000, "open": 0.04521, "high": 0.04527, "low": 0.0451, "close": 0.04517, "volume": 79959.0, "quote_volume": 3610.87289, "trades": 57, "taker_buy_volume": 14518.0, "taker_buy_quote": 656.90062}, {"ts": 1773760380000, "open": 0.04517, "high": 0.04522, "low": 0.04515, "close": 0.0452, "volume": 44687.0, "quote_volume": 2019.75568, "trades": 17, "taker_buy_volume": 39613.0, "taker_buy_quote": 1790.50762}, {"ts": 1773760440000, "open": 0.04521, "high": 0.04523, "low": 0.04516, "close": 0.04516, "volume": 9923.0, "quote_volume": 448.67874, "trades": 16, "taker_buy_volume": 6380.0, "taker_buy_quote": 288.5109}, {"ts": 1773760500000, "open": 0.04521, "high": 0.04521, "low": 0.04521, "close": 0.04521, "volume": 1833.0, "quote_volume": 82.86993, "trades": 2, "taker_buy_volume": 1833.0, "taker_buy_quote": 82.86993}, {"ts": 1773760560000, "open": 0.04521, "high": 0.04521, "low": 0.04521, "close": 0.04521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760620000, "open": 0.04521, "high": 0.04521, "low": 0.04521, "close": 0.04521, "volume": 1611.0, "quote_volume": 72.83331, "trades": 1, "taker_buy_volume": 1611.0, "taker_buy_quote": 72.83331}, {"ts": 1773760680000, "open": 0.04522, "high": 0.04536, "low": 0.04522, "close": 0.04536, "volume": 165010.0, "quote_volume": 7472.59381, "trades": 159, "taker_buy_volume": 108501.0, "taker_buy_quote": 4914.15436}, {"ts": 1773760740000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760800000, "open": 0.04535, "high": 0.0454, "low": 0.04535, "close": 0.0454, "volume": 16136.0, "quote_volume": 732.28567, "trades": 12, "taker_buy_volume": 16136.0, "taker_buy_quote": 732.28567}, {"ts": 1773760860000, "open": 0.04541, "high": 0.04541, "low": 0.04532, "close": 0.04532, "volume": 17072.0, "quote_volume": 774.43266, "trades": 22, "taker_buy_volume": 471.0, "taker_buy_quote": 21.38811}, {"ts": 1773760920000, "open": 0.04532, "high": 0.04532, "low": 0.04531, "close": 0.04531, "volume": 2427.0, "quote_volume": 109.98943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760980000, "open": 0.04535, "high": 0.04546, "low": 0.04535, "close": 0.04546, "volume": 3072.0, "quote_volume": 139.48188, "trades": 12, "taker_buy_volume": 3072.0, "taker_buy_quote": 139.48188}, {"ts": 1773761040000, "open": 0.04544, "high": 0.04544, "low": 0.04539, "close": 0.04539, "volume": 8359.0, "quote_volume": 379.58449, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761100000, "open": 0.04538, "high": 0.04538, "low": 0.04538, "close": 0.04538, "volume": 221.0, "quote_volume": 10.02898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761160000, "open": 0.04537, "high": 0.04538, "low": 0.04536, "close": 0.04538, "volume": 1198.0, "quote_volume": 54.34791, "trades": 4, "taker_buy_volume": 221.0, "taker_buy_quote": 10.02898}, {"ts": 1773761220000, "open": 0.04539, "high": 0.04539, "low": 0.04539, "close": 0.04539, "volume": 221.0, "quote_volume": 10.03119, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.03119}, {"ts": 1773761280000, "open": 0.04538, "high": 0.04538, "low": 0.04537, "close": 0.04537, "volume": 442.0, "quote_volume": 20.05575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761340000, "open": 0.04536, "high": 0.04536, "low": 0.04535, "close": 0.04535, "volume": 4510.0, "quote_volume": 204.53324, "trades": 5, "taker_buy_volume": 253.0, "taker_buy_quote": 11.47608}, {"ts": 1773761400000, "open": 0.04535, "high": 0.04537, "low": 0.04535, "close": 0.04537, "volume": 4237.0, "quote_volume": 192.16184, "trades": 5, "taker_buy_volume": 4237.0, "taker_buy_quote": 192.16184}, {"ts": 1773761460000, "open": 0.04538, "high": 0.04538, "low": 0.04538, "close": 0.04538, "volume": 878.0, "quote_volume": 39.84364, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 24.86824}, {"ts": 1773761520000, "open": 0.04539, "high": 0.04544, "low": 0.04539, "close": 0.04544, "volume": 15596.0, "quote_volume": 708.36369, "trades": 10, "taker_buy_volume": 15596.0, "taker_buy_quote": 708.36369}, {"ts": 1773761580000, "open": 0.04545, "high": 0.04545, "low": 0.0454, "close": 0.04545, "volume": 14307.0, "quote_volume": 649.9213, "trades": 21, "taker_buy_volume": 5004.0, "taker_buy_quote": 227.3735}, {"ts": 1773761640000, "open": 0.04545, "high": 0.04545, "low": 0.04545, "close": 0.04545, "volume": 428.0, "quote_volume": 19.4526, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 19.4526}, {"ts": 1773761700000, "open": 0.04544, "high": 0.04544, "low": 0.0454, "close": 0.0454, "volume": 15162.0, "quote_volume": 688.76319, "trades": 21, "taker_buy_volume": 663.0, "taker_buy_quote": 30.12009}, {"ts": 1773761760000, "open": 0.04539, "high": 0.04539, "low": 0.0453, "close": 0.0453, "volume": 2210.0, "quote_volume": 100.21245, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761820000, "open": 0.0453, "high": 0.04534, "low": 0.04525, "close": 0.04525, "volume": 19901.0, "quote_volume": 901.37604, "trades": 18, "taker_buy_volume": 1673.0, "taker_buy_quote": 75.82496}, {"ts": 1773761880000, "open": 0.04525, "high": 0.04525, "low": 0.04525, "close": 0.04525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761940000, "open": 0.04532, "high": 0.04532, "low": 0.04532, "close": 0.04532, "volume": 746.0, "quote_volume": 33.80872, "trades": 2, "taker_buy_volume": 746.0, "taker_buy_quote": 33.80872}, {"ts": 1773762000000, "open": 0.04533, "high": 0.04533, "low": 0.04525, "close": 0.04525, "volume": 4624.0, "quote_volume": 209.49202, "trades": 12, "taker_buy_volume": 649.0, "taker_buy_quote": 29.40697}, {"ts": 1773762060000, "open": 0.04525, "high": 0.04526, "low": 0.04524, "close": 0.04524, "volume": 2951.0, "quote_volume": 133.51065, "trades": 4, "taker_buy_volume": 519.0, "taker_buy_quote": 23.48697}, {"ts": 1773762120000, "open": 0.04525, "high": 0.04527, "low": 0.04524, "close": 0.04524, "volume": 1369.0, "quote_volume": 61.94688, "trades": 4, "taker_buy_volume": 666.0, "taker_buy_quote": 30.14316}, {"ts": 1773762180000, "open": 0.04528, "high": 0.04529, "low": 0.04528, "close": 0.04529, "volume": 443.0, "quote_volume": 20.06125, "trades": 2, "taker_buy_volume": 443.0, "taker_buy_quote": 20.06125}, {"ts": 1773762240000, "open": 0.0453, "high": 0.04533, "low": 0.0453, "close": 0.04532, "volume": 6724.0, "quote_volume": 304.73787, "trades": 9, "taker_buy_volume": 4298.0, "taker_buy_quote": 194.7695}, {"ts": 1773762300000, "open": 0.04532, "high": 0.04535, "low": 0.04532, "close": 0.04535, "volume": 4353.0, "quote_volume": 197.30671, "trades": 8, "taker_buy_volume": 2147.0, "taker_buy_quote": 97.33079}, {"ts": 1773762360000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 221.0, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.02456}, {"ts": 1773762420000, "open": 0.04537, "high": 0.04541, "low": 0.04537, "close": 0.04541, "volume": 9939.0, "quote_volume": 451.13029, "trades": 9, "taker_buy_volume": 9939.0, "taker_buy_quote": 451.13029}, {"ts": 1773762480000, "open": 0.04541, "high": 0.04541, "low": 0.04541, "close": 0.04541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762540000, "open": 0.04535, "high": 0.04535, "low": 0.04531, "close": 0.04535, "volume": 13945.0, "quote_volume": 632.16823, "trades": 20, "taker_buy_volume": 3801.0, "taker_buy_quote": 172.27458}, {"ts": 1773762600000, "open": 0.04536, "high": 0.0455, "low": 0.04536, "close": 0.0455, "volume": 25211.0, "quote_volume": 1145.46578, "trades": 23, "taker_buy_volume": 25211.0, "taker_buy_quote": 1145.46578}, {"ts": 1773762660000, "open": 0.04551, "high": 0.04557, "low": 0.0455, "close": 0.04552, "volume": 45062.0, "quote_volume": 2050.84424, "trades": 26, "taker_buy_volume": 31390.0, "taker_buy_quote": 1428.40495}, {"ts": 1773762720000, "open": 0.04551, "high": 0.04562, "low": 0.04551, "close": 0.04561, "volume": 18388.0, "quote_volume": 838.38778, "trades": 17, "taker_buy_volume": 18258.0, "taker_buy_quote": 832.47148}, {"ts": 1773762780000, "open": 0.04563, "high": 0.04564, "low": 0.04563, "close": 0.04564, "volume": 447.0, "quote_volume": 20.39884, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 20.39884}, {"ts": 1773762840000, "open": 0.04564, "high": 0.04573, "low": 0.04563, "close": 0.04573, "volume": 33128.0, "quote_volume": 1513.20596, "trades": 30, "taker_buy_volume": 24442.0, "taker_buy_quote": 1116.61738}, {"ts": 1773762900000, "open": 0.0457, "high": 0.0457, "low": 0.04567, "close": 0.04567, "volume": 2391.0, "quote_volume": 109.21017, "trades": 6, "taker_buy_volume": 1511.0, "taker_buy_quote": 69.00737}, {"ts": 1773762960000, "open": 0.04567, "high": 0.04567, "low": 0.04565, "close": 0.04566, "volume": 12539.0, "quote_volume": 572.49075, "trades": 12, "taker_buy_volume": 9692.0, "taker_buy_quote": 442.50864}, {"ts": 1773763020000, "open": 0.04565, "high": 0.04565, "low": 0.04561, "close": 0.04561, "volume": 34682.0, "quote_volume": 1582.7101, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763080000, "open": 0.0456, "high": 0.0456, "low": 0.04556, "close": 0.04556, "volume": 4381.0, "quote_volume": 199.65494, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763140000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 4025.0, "quote_volume": 183.33875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763200000, "open": 0.04555, "high": 0.04564, "low": 0.04555, "close": 0.04559, "volume": 11784.0, "quote_volume": 537.50218, "trades": 23, "taker_buy_volume": 4580.0, "taker_buy_quote": 208.89713}, {"ts": 1773763260000, "open": 0.04558, "high": 0.04558, "low": 0.04555, "close": 0.04557, "volume": 7855.0, "quote_volume": 357.91821, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763320000, "open": 0.04557, "high": 0.04557, "low": 0.04556, "close": 0.04556, "volume": 3955.0, "quote_volume": 180.19908, "trades": 4, "taker_buy_volume": 2807.0, "taker_buy_quote": 127.88692}, {"ts": 1773763380000, "open": 0.04556, "high": 0.04556, "low": 0.04553, "close": 0.04553, "volume": 10142.0, "quote_volume": 461.92734, "trades": 15, "taker_buy_volume": 1840.0, "taker_buy_quote": 83.7958}, {"ts": 1773763440000, "open": 0.04553, "high": 0.04553, "low": 0.04546, "close": 0.04546, "volume": 14986.0, "quote_volume": 681.61067, "trades": 18, "taker_buy_volume": 6250.0, "taker_buy_quote": 284.22386}, {"ts": 1773763500000, "open": 0.04545, "high": 0.04545, "low": 0.04543, "close": 0.04543, "volume": 10345.0, "quote_volume": 470.09878, "trades": 14, "taker_buy_volume": 442.0, "taker_buy_quote": 20.08669}, {"ts": 1773763560000, "open": 0.04544, "high": 0.04545, "low": 0.0454, "close": 0.04543, "volume": 7191.0, "quote_volume": 326.60353, "trades": 11, "taker_buy_volume": 2716.0, "taker_buy_quote": 123.38788}, {"ts": 1773763620000, "open": 0.04544, "high": 0.04546, "low": 0.04544, "close": 0.04545, "volume": 11107.0, "quote_volume": 504.85651, "trades": 12, "taker_buy_volume": 3021.0, "taker_buy_quote": 137.32803}, {"ts": 1773763680000, "open": 0.04547, "high": 0.04559, "low": 0.04547, "close": 0.04559, "volume": 6117.0, "quote_volume": 278.42572, "trades": 20, "taker_buy_volume": 5094.0, "taker_buy_quote": 231.86899}, {"ts": 1773763740000, "open": 0.04558, "high": 0.04563, "low": 0.04551, "close": 0.04563, "volume": 13089.0, "quote_volume": 596.22826, "trades": 23, "taker_buy_volume": 4580.0, "taker_buy_quote": 208.71798}, {"ts": 1773763800000, "open": 0.04564, "high": 0.04565, "low": 0.04564, "close": 0.04564, "volume": 1857.0, "quote_volume": 84.76765, "trades": 4, "taker_buy_volume": 440.0, "taker_buy_quote": 20.0838}, {"ts": 1773763860000, "open": 0.04565, "high": 0.04567, "low": 0.04565, "close": 0.04567, "volume": 1012.0, "quote_volume": 46.21144, "trades": 4, "taker_buy_volume": 1012.0, "taker_buy_quote": 46.21144}, {"ts": 1773763920000, "open": 0.04566, "high": 0.04566, "low": 0.04563, "close": 0.04563, "volume": 4682.0, "quote_volume": 213.66897, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763980000, "open": 0.04563, "high": 0.04563, "low": 0.04557, "close": 0.04557, "volume": 3511.0, "quote_volume": 160.16073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764040000, "open": 0.04556, "high": 0.04556, "low": 0.0455, "close": 0.0455, "volume": 15819.0, "quote_volume": 720.20022, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764100000, "open": 0.04554, "high": 0.04555, "low": 0.04554, "close": 0.04555, "volume": 1261.0, "quote_volume": 57.42927, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 15.16815}, {"ts": 1773764160000, "open": 0.04556, "high": 0.04569, "low": 0.04556, "close": 0.04568, "volume": 16388.0, "quote_volume": 747.78433, "trades": 27, "taker_buy_volume": 12332.0, "taker_buy_quote": 562.48109}, {"ts": 1773764220000, "open": 0.04568, "high": 0.04568, "low": 0.04566, "close": 0.04566, "volume": 3129.0, "quote_volume": 142.87674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764280000, "open": 0.04566, "high": 0.04566, "low": 0.04566, "close": 0.04566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764340000, "open": 0.04566, "high": 0.04571, "low": 0.04564, "close": 0.04571, "volume": 9941.0, "quote_volume": 453.91509, "trades": 17, "taker_buy_volume": 2931.0, "taker_buy_quote": 133.89468}, {"ts": 1773764400000, "open": 0.04571, "high": 0.04574, "low": 0.04567, "close": 0.04567, "volume": 26093.0, "quote_volume": 1192.82439, "trades": 42, "taker_buy_volume": 12145.0, "taker_buy_quote": 555.12523}, {"ts": 1773764460000, "open": 0.04571, "high": 0.04575, "low": 0.04571, "close": 0.04571, "volume": 16124.0, "quote_volume": 737.32089, "trades": 17, "taker_buy_volume": 7716.0, "taker_buy_quote": 352.84887}, {"ts": 1773764520000, "open": 0.04571, "high": 0.04576, "low": 0.04571, "close": 0.04576, "volume": 36058.0, "quote_volume": 1649.17899, "trades": 30, "taker_buy_volume": 13210.0, "taker_buy_quote": 604.11206}, {"ts": 1773764580000, "open": 0.04577, "high": 0.0458, "low": 0.04576, "close": 0.04576, "volume": 9439.0, "quote_volume": 432.0969, "trades": 24, "taker_buy_volume": 4805.0, "taker_buy_quote": 219.97876}, {"ts": 1773764640000, "open": 0.04576, "high": 0.04582, "low": 0.04576, "close": 0.04578, "volume": 6681.0, "quote_volume": 305.96171, "trades": 16, "taker_buy_volume": 1501.0, "taker_buy_quote": 68.74358}, {"ts": 1773764700000, "open": 0.04577, "high": 0.04577, "low": 0.04571, "close": 0.04575, "volume": 8520.0, "quote_volume": 389.66923, "trades": 17, "taker_buy_volume": 6987.0, "taker_buy_quote": 319.54981}, {"ts": 1773764760000, "open": 0.04574, "high": 0.04575, "low": 0.04572, "close": 0.04575, "volume": 9594.0, "quote_volume": 438.74843, "trades": 14, "taker_buy_volume": 1017.0, "taker_buy_quote": 46.51398}, {"ts": 1773764820000, "open": 0.04574, "high": 0.04574, "low": 0.04573, "close": 0.04573, "volume": 6996.0, "quote_volume": 319.97299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764880000, "open": 0.04572, "high": 0.04572, "low": 0.04565, "close": 0.04565, "volume": 6510.0, "quote_volume": 297.41774, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764940000, "open": 0.04565, "high": 0.04565, "low": 0.04565, "close": 0.04565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765000000, "open": 0.04566, "high": 0.04568, "low": 0.04566, "close": 0.04566, "volume": 3770.0, "quote_volume": 172.15069, "trades": 7, "taker_buy_volume": 440.0, "taker_buy_quote": 20.097}, {"ts": 1773765060000, "open": 0.04566, "high": 0.04567, "low": 0.04559, "close": 0.04567, "volume": 14349.0, "quote_volume": 654.6157, "trades": 19, "taker_buy_volume": 2834.0, "taker_buy_quote": 129.27097}, {"ts": 1773765120000, "open": 0.04568, "high": 0.04568, "low": 0.04568, "close": 0.04568, "volume": 220.0, "quote_volume": 10.0496, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.0496}, {"ts": 1773765180000, "open": 0.04569, "high": 0.04569, "low": 0.04556, "close": 0.04556, "volume": 15681.0, "quote_volume": 715.78376, "trades": 26, "taker_buy_volume": 6466.0, "taker_buy_quote": 295.24216}, {"ts": 1773765240000, "open": 0.04556, "high": 0.04565, "low": 0.04554, "close": 0.04565, "volume": 15153.0, "quote_volume": 690.4951, "trades": 21, "taker_buy_volume": 6676.0, "taker_buy_quote": 304.31591}, {"ts": 1773765300000, "open": 0.04565, "high": 0.04565, "low": 0.04565, "close": 0.04565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765360000, "open": 0.04563, "high": 0.04569, "low": 0.04562, "close": 0.04567, "volume": 11646.0, "quote_volume": 531.65733, "trades": 18, "taker_buy_volume": 8795.0, "taker_buy_quote": 401.5486}, {"ts": 1773765420000, "open": 0.0457, "high": 0.04572, "low": 0.0457, "close": 0.04572, "volume": 1365.0, "quote_volume": 62.38707, "trades": 4, "taker_buy_volume": 1365.0, "taker_buy_quote": 62.38707}, {"ts": 1773765480000, "open": 0.04572, "high": 0.04572, "low": 0.04569, "close": 0.04571, "volume": 5726.0, "quote_volume": 261.73149, "trades": 10, "taker_buy_volume": 2514.0, "taker_buy_quote": 114.89199}, {"ts": 1773765540000, "open": 0.04571, "high": 0.04571, "low": 0.04569, "close": 0.04569, "volume": 3727.0, "quote_volume": 170.35457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765600000, "open": 0.04568, "high": 0.04571, "low": 0.04564, "close": 0.04565, "volume": 23658.0, "quote_volume": 1080.3657, "trades": 39, "taker_buy_volume": 16010.0, "taker_buy_quote": 731.22437}, {"ts": 1773765660000, "open": 0.04564, "high": 0.04566, "low": 0.04563, "close": 0.04566, "volume": 6834.0, "quote_volume": 311.87336, "trades": 12, "taker_buy_volume": 582.0, "taker_buy_quote": 26.5705}, {"ts": 1773765720000, "open": 0.04567, "high": 0.04574, "low": 0.04567, "close": 0.04574, "volume": 1843.0, "quote_volume": 84.23293, "trades": 10, "taker_buy_volume": 1843.0, "taker_buy_quote": 84.23293}, {"ts": 1773765780000, "open": 0.04575, "high": 0.04576, "low": 0.04575, "close": 0.04575, "volume": 9979.0, "quote_volume": 456.57526, "trades": 9, "taker_buy_volume": 616.0, "taker_buy_quote": 28.18419}, {"ts": 1773765840000, "open": 0.04575, "high": 0.04579, "low": 0.04574, "close": 0.04576, "volume": 22511.0, "quote_volume": 1030.12443, "trades": 16, "taker_buy_volume": 11950.0, "taker_buy_quote": 546.81196}, {"ts": 1773765900000, "open": 0.04578, "high": 0.04582, "low": 0.04577, "close": 0.04577, "volume": 10589.0, "quote_volume": 484.94392, "trades": 18, "taker_buy_volume": 4132.0, "taker_buy_quote": 189.26202}, {"ts": 1773765960000, "open": 0.04581, "high": 0.04583, "low": 0.04579, "close": 0.04579, "volume": 23834.0, "quote_volume": 1091.93255, "trades": 25, "taker_buy_volume": 3970.0, "taker_buy_quote": 181.8854}, {"ts": 1773766020000, "open": 0.04578, "high": 0.04579, "low": 0.04578, "close": 0.04579, "volume": 1407.0, "quote_volume": 64.41552, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 14.01174}, {"ts": 1773766080000, "open": 0.04577, "high": 0.04585, "low": 0.04577, "close": 0.04585, "volume": 3870.0, "quote_volume": 177.20934, "trades": 13, "taker_buy_volume": 2674.0, "taker_buy_quote": 122.46842}, {"ts": 1773766140000, "open": 0.04583, "high": 0.04597, "low": 0.04583, "close": 0.04596, "volume": 42501.0, "quote_volume": 1952.17352, "trades": 45, "taker_buy_volume": 13937.0, "taker_buy_quote": 640.02716}, {"ts": 1773766200000, "open": 0.04593, "high": 0.04603, "low": 0.04591, "close": 0.046, "volume": 35880.0, "quote_volume": 1649.46787, "trades": 43, "taker_buy_volume": 26839.0, "taker_buy_quote": 1234.20067}, {"ts": 1773766260000, "open": 0.04601, "high": 0.04608, "low": 0.04601, "close": 0.04607, "volume": 50827.0, "quote_volume": 2339.87404, "trades": 65, "taker_buy_volume": 22236.0, "taker_buy_quote": 1023.39108}, {"ts": 1773766320000, "open": 0.04609, "high": 0.04609, "low": 0.04606, "close": 0.04606, "volume": 3198.0, "quote_volume": 147.34066, "trades": 7, "taker_buy_volume": 549.0, "taker_buy_quote": 25.30341}, {"ts": 1773766380000, "open": 0.04607, "high": 0.04608, "low": 0.04607, "close": 0.04608, "volume": 2893.0, "quote_volume": 133.29017, "trades": 6, "taker_buy_volume": 2893.0, "taker_buy_quote": 133.29017}, {"ts": 1773766440000, "open": 0.04606, "high": 0.04606, "low": 0.04597, "close": 0.04597, "volume": 15082.0, "quote_volume": 694.19164, "trades": 26, "taker_buy_volume": 3333.0, "taker_buy_quote": 153.36397}, {"ts": 1773766500000, "open": 0.046, "high": 0.04605, "low": 0.046, "close": 0.04601, "volume": 19740.0, "quote_volume": 908.53487, "trades": 23, "taker_buy_volume": 7450.0, "taker_buy_quote": 342.8491}, {"ts": 1773766560000, "open": 0.046, "high": 0.04603, "low": 0.0459, "close": 0.046, "volume": 80334.0, "quote_volume": 3694.31025, "trades": 60, "taker_buy_volume": 17906.0, "taker_buy_quote": 823.46882}, {"ts": 1773766620000, "open": 0.04601, "high": 0.04603, "low": 0.04599, "close": 0.04599, "volume": 17014.0, "quote_volume": 782.7874, "trades": 20, "taker_buy_volume": 13574.0, "taker_buy_quote": 624.56569}, {"ts": 1773766680000, "open": 0.04598, "high": 0.04598, "low": 0.04597, "close": 0.04598, "volume": 3436.0, "quote_volume": 157.982, "trades": 14, "taker_buy_volume": 1912.0, "taker_buy_quote": 87.91066}, {"ts": 1773766740000, "open": 0.04597, "high": 0.04598, "low": 0.04597, "close": 0.04598, "volume": 1162.0, "quote_volume": 53.42574, "trades": 3, "taker_buy_volume": 1162.0, "taker_buy_quote": 53.42574}, {"ts": 1773766800000, "open": 0.04597, "high": 0.046, "low": 0.04592, "close": 0.046, "volume": 15225.0, "quote_volume": 699.6474, "trades": 26, "taker_buy_volume": 9567.0, "taker_buy_quote": 439.60359}, {"ts": 1773766860000, "open": 0.04601, "high": 0.04606, "low": 0.04601, "close": 0.04602, "volume": 13464.0, "quote_volume": 619.85595, "trades": 24, "taker_buy_volume": 3216.0, "taker_buy_quote": 148.06107}, {"ts": 1773766920000, "open": 0.04603, "high": 0.04614, "low": 0.04603, "close": 0.04614, "volume": 28755.0, "quote_volume": 1325.67606, "trades": 27, "taker_buy_volume": 28755.0, "taker_buy_quote": 1325.67606}, {"ts": 1773766980000, "open": 0.04614, "high": 0.04624, "low": 0.04607, "close": 0.04622, "volume": 65566.0, "quote_volume": 3025.26822, "trades": 85, "taker_buy_volume": 42318.0, "taker_buy_quote": 1953.93741}, {"ts": 1773767040000, "open": 0.04623, "high": 0.04653, "low": 0.04623, "close": 0.04645, "volume": 169409.0, "quote_volume": 7858.89808, "trades": 315, "taker_buy_volume": 124914.0, "taker_buy_quote": 5794.7045}, {"ts": 1773767100000, "open": 0.04645, "high": 0.04645, "low": 0.04615, "close": 0.04622, "volume": 114473.0, "quote_volume": 5297.13792, "trades": 199, "taker_buy_volume": 27189.0, "taker_buy_quote": 1257.91628}, {"ts": 1773767160000, "open": 0.04622, "high": 0.04624, "low": 0.04613, "close": 0.04614, "volume": 64572.0, "quote_volume": 2982.03686, "trades": 49, "taker_buy_volume": 43608.0, "taker_buy_quote": 2013.92181}, {"ts": 1773767220000, "open": 0.04617, "high": 0.04621, "low": 0.04615, "close": 0.04621, "volume": 3523.0, "quote_volume": 162.70782, "trades": 9, "taker_buy_volume": 3210.0, "taker_buy_quote": 148.26287}, {"ts": 1773767280000, "open": 0.04617, "high": 0.04617, "low": 0.04616, "close": 0.04616, "volume": 6413.0, "quote_volume": 296.08604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767340000, "open": 0.04616, "high": 0.04624, "low": 0.04615, "close": 0.04615, "volume": 16010.0, "quote_volume": 739.43996, "trades": 30, "taker_buy_volume": 11926.0, "taker_buy_quote": 550.8532}, {"ts": 1773767400000, "open": 0.04615, "high": 0.04615, "low": 0.04606, "close": 0.04606, "volume": 17664.0, "quote_volume": 814.1601, "trades": 26, "taker_buy_volume": 965.0, "taker_buy_quote": 44.45008}, {"ts": 1773767460000, "open": 0.04608, "high": 0.04609, "low": 0.04602, "close": 0.04603, "volume": 12902.0, "quote_volume": 594.22277, "trades": 20, "taker_buy_volume": 2707.0, "taker_buy_quote": 124.63257}, {"ts": 1773767520000, "open": 0.04604, "high": 0.04608, "low": 0.04604, "close": 0.04608, "volume": 3912.0, "quote_volume": 180.20609, "trades": 8, "taker_buy_volume": 3912.0, "taker_buy_quote": 180.20609}, {"ts": 1773767580000, "open": 0.04606, "high": 0.04607, "low": 0.04601, "close": 0.04605, "volume": 15259.0, "quote_volume": 702.73926, "trades": 25, "taker_buy_volume": 3786.0, "taker_buy_quote": 174.37341}, {"ts": 1773767640000, "open": 0.04605, "high": 0.04605, "low": 0.04604, "close": 0.04604, "volume": 2216.0, "quote_volume": 102.03877, "trades": 4, "taker_buy_volume": 1413.0, "taker_buy_quote": 65.06865}, {"ts": 1773767700000, "open": 0.04603, "high": 0.04603, "low": 0.04593, "close": 0.04594, "volume": 22626.0, "quote_volume": 1040.09695, "trades": 32, "taker_buy_volume": 8348.0, "taker_buy_quote": 383.6836}, {"ts": 1773767760000, "open": 0.04593, "high": 0.04594, "low": 0.04583, "close": 0.04587, "volume": 50172.0, "quote_volume": 2303.21548, "trades": 51, "taker_buy_volume": 11464.0, "taker_buy_quote": 526.10515}, {"ts": 1773767820000, "open": 0.04586, "high": 0.04586, "low": 0.04583, "close": 0.04583, "volume": 7900.0, "quote_volume": 362.13953, "trades": 7, "taker_buy_volume": 340.0, "taker_buy_quote": 15.5924}, {"ts": 1773767880000, "open": 0.04585, "high": 0.04585, "low": 0.04585, "close": 0.04585, "volume": 219.0, "quote_volume": 10.04115, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.04115}, {"ts": 1773767940000, "open": 0.04586, "high": 0.04587, "low": 0.04586, "close": 0.04587, "volume": 437.0, "quote_volume": 20.043, "trades": 2, "taker_buy_volume": 437.0, "taker_buy_quote": 20.043}, {"ts": 1773768000000, "open": 0.04588, "high": 0.04588, "low": 0.04587, "close": 0.04588, "volume": 4583.0, "quote_volume": 210.24405, "trades": 7, "taker_buy_volume": 573.0, "taker_buy_quote": 26.28924}, {"ts": 1773768060000, "open": 0.04586, "high": 0.04586, "low": 0.04585, "close": 0.04585, "volume": 2618.0, "quote_volume": 120.05929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768120000, "open": 0.04586, "high": 0.04587, "low": 0.0458, "close": 0.0458, "volume": 7196.0, "quote_volume": 329.91293, "trades": 16, "taker_buy_volume": 2049.0, "taker_buy_quote": 93.98544}, {"ts": 1773768180000, "open": 0.04584, "high": 0.04584, "low": 0.04579, "close": 0.04579, "volume": 9139.0, "quote_volume": 418.76773, "trades": 18, "taker_buy_volume": 219.0, "taker_buy_quote": 10.03896}, {"ts": 1773768240000, "open": 0.04578, "high": 0.04584, "low": 0.04577, "close": 0.04581, "volume": 28127.0, "quote_volume": 1288.27225, "trades": 29, "taker_buy_volume": 23742.0, "taker_buy_quote": 1087.33741}, {"ts": 1773768300000, "open": 0.04581, "high": 0.04581, "low": 0.04581, "close": 0.04581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768360000, "open": 0.04581, "high": 0.04581, "low": 0.04581, "close": 0.04581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768420000, "open": 0.04579, "high": 0.04579, "low": 0.04574, "close": 0.04574, "volume": 10884.0, "quote_volume": 498.0879, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768480000, "open": 0.04574, "high": 0.04574, "low": 0.04572, "close": 0.04572, "volume": 6427.0, "quote_volume": 293.92261, "trades": 14, "taker_buy_volume": 559.0, "taker_buy_quote": 25.56647}, {"ts": 1773768540000, "open": 0.04573, "high": 0.04573, "low": 0.04573, "close": 0.04573, "volume": 2171.0, "quote_volume": 99.27983, "trades": 1, "taker_buy_volume": 2171.0, "taker_buy_quote": 99.27983}, {"ts": 1773768600000, "open": 0.04574, "high": 0.04574, "low": 0.04572, "close": 0.04572, "volume": 7871.0, "quote_volume": 359.94246, "trades": 7, "taker_buy_volume": 6260.0, "taker_buy_quote": 286.28754}, {"ts": 1773768660000, "open": 0.04571, "high": 0.04571, "low": 0.04564, "close": 0.04564, "volume": 35129.0, "quote_volume": 1604.32927, "trades": 33, "taker_buy_volume": 4567.0, "taker_buy_quote": 208.52619}, {"ts": 1773768720000, "open": 0.04564, "high": 0.04568, "low": 0.0456, "close": 0.04568, "volume": 12697.0, "quote_volume": 579.18842, "trades": 15, "taker_buy_volume": 783.0, "taker_buy_quote": 35.75838}, {"ts": 1773768780000, "open": 0.04568, "high": 0.04568, "low": 0.04566, "close": 0.04567, "volume": 10489.0, "quote_volume": 478.9871, "trades": 15, "taker_buy_volume": 3052.0, "taker_buy_quote": 139.4044}, {"ts": 1773768840000, "open": 0.04566, "high": 0.04567, "low": 0.04566, "close": 0.04567, "volume": 1682.0, "quote_volume": 76.81415, "trades": 4, "taker_buy_volume": 475.0, "taker_buy_quote": 21.69325}, {"ts": 1773768900000, "open": 0.04566, "high": 0.04579, "low": 0.04565, "close": 0.04579, "volume": 37833.0, "quote_volume": 1728.74668, "trades": 48, "taker_buy_volume": 24662.0, "taker_buy_quote": 1127.08007}, {"ts": 1773768960000, "open": 0.0458, "high": 0.0458, "low": 0.04571, "close": 0.04579, "volume": 12340.0, "quote_volume": 564.63365, "trades": 22, "taker_buy_volume": 748.0, "taker_buy_quote": 34.2547}, {"ts": 1773769020000, "open": 0.04574, "high": 0.04574, "low": 0.04574, "close": 0.04574, "volume": 217.0, "quote_volume": 9.92558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769080000, "open": 0.04574, "high": 0.04574, "low": 0.04574, "close": 0.04574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769140000, "open": 0.04576, "high": 0.04579, "low": 0.04576, "close": 0.04579, "volume": 1714.0, "quote_volume": 78.45622, "trades": 2, "taker_buy_volume": 786.0, "taker_buy_quote": 35.99094}, {"ts": 1773769200000, "open": 0.0458, "high": 0.04582, "low": 0.04577, "close": 0.04579, "volume": 5053.0, "quote_volume": 231.42271, "trades": 10, "taker_buy_volume": 3363.0, "taker_buy_quote": 154.05118}, {"ts": 1773769260000, "open": 0.04578, "high": 0.04578, "low": 0.04576, "close": 0.04576, "volume": 3181.0, "quote_volume": 145.59097, "trades": 6, "taker_buy_volume": 340.0, "taker_buy_quote": 15.5584}, {"ts": 1773769320000, "open": 0.04576, "high": 0.04576, "low": 0.04576, "close": 0.04576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769380000, "open": 0.04576, "high": 0.04576, "low": 0.04575, "close": 0.04575, "volume": 4475.0, "quote_volume": 204.7542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769440000, "open": 0.04576, "high": 0.04578, "low": 0.04576, "close": 0.04578, "volume": 1502.0, "quote_volume": 68.73809, "trades": 3, "taker_buy_volume": 1502.0, "taker_buy_quote": 68.73809}, {"ts": 1773769500000, "open": 0.04578, "high": 0.04578, "low": 0.04578, "close": 0.04578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769560000, "open": 0.04578, "high": 0.04578, "low": 0.04578, "close": 0.04578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769620000, "open": 0.04577, "high": 0.04577, "low": 0.04577, "close": 0.04577, "volume": 4587.0, "quote_volume": 209.94699, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769680000, "open": 0.04576, "high": 0.04578, "low": 0.04576, "close": 0.04578, "volume": 3776.0, "quote_volume": 172.80567, "trades": 6, "taker_buy_volume": 1372.0, "taker_buy_quote": 62.79863}, {"ts": 1773769740000, "open": 0.04579, "high": 0.04579, "low": 0.04579, "close": 0.04579, "volume": 219.0, "quote_volume": 10.02801, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.02801}, {"ts": 1773769800000, "open": 0.04579, "high": 0.04579, "low": 0.04579, "close": 0.04579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769860000, "open": 0.04579, "high": 0.04579, "low": 0.04579, "close": 0.04579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769920000, "open": 0.04579, "high": 0.0458, "low": 0.04579, "close": 0.0458, "volume": 3947.0, "quote_volume": 180.73532, "trades": 2, "taker_buy_volume": 3947.0, "taker_buy_quote": 180.73532}, {"ts": 1773769980000, "open": 0.0458, "high": 0.0458, "low": 0.04579, "close": 0.04579, "volume": 1610.0, "quote_volume": 73.73581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770040000, "open": 0.04579, "high": 0.04579, "low": 0.04579, "close": 0.04579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770100000, "open": 0.04579, "high": 0.04579, "low": 0.04579, "close": 0.04579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770160000, "open": 0.04581, "high": 0.04582, "low": 0.04581, "close": 0.04582, "volume": 3196.0, "quote_volume": 146.43853, "trades": 5, "taker_buy_volume": 438.0, "taker_buy_quote": 20.06697}, {"ts": 1773770220000, "open": 0.04581, "high": 0.04581, "low": 0.04581, "close": 0.04581, "volume": 750.0, "quote_volume": 34.3575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770280000, "open": 0.04581, "high": 0.04581, "low": 0.04581, "close": 0.04581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770340000, "open": 0.04581, "high": 0.04581, "low": 0.04581, "close": 0.04581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770400000, "open": 0.04581, "high": 0.04581, "low": 0.04575, "close": 0.04575, "volume": 12452.0, "quote_volume": 570.05016, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770460000, "open": 0.04582, "high": 0.04587, "low": 0.04582, "close": 0.04587, "volume": 4022.0, "quote_volume": 184.34052, "trades": 9, "taker_buy_volume": 4022.0, "taker_buy_quote": 184.34052}, {"ts": 1773770520000, "open": 0.04586, "high": 0.04587, "low": 0.04585, "close": 0.04587, "volume": 592.0, "quote_volume": 27.14977, "trades": 3, "taker_buy_volume": 219.0, "taker_buy_quote": 10.04553}, {"ts": 1773770580000, "open": 0.04588, "high": 0.04591, "low": 0.04588, "close": 0.04591, "volume": 6657.0, "quote_volume": 305.52978, "trades": 11, "taker_buy_volume": 1233.0, "taker_buy_quote": 56.59392}, {"ts": 1773770640000, "open": 0.04591, "high": 0.04591, "low": 0.04591, "close": 0.04591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770700000, "open": 0.04591, "high": 0.04591, "low": 0.04591, "close": 0.04591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770760000, "open": 0.04588, "high": 0.04591, "low": 0.04588, "close": 0.04591, "volume": 1084.0, "quote_volume": 49.74967, "trades": 5, "taker_buy_volume": 1084.0, "taker_buy_quote": 49.74967}, {"ts": 1773770820000, "open": 0.04592, "high": 0.04595, "low": 0.04592, "close": 0.04595, "volume": 872.0, "quote_volume": 40.05532, "trades": 4, "taker_buy_volume": 872.0, "taker_buy_quote": 40.05532}, {"ts": 1773770880000, "open": 0.04595, "high": 0.04595, "low": 0.04591, "close": 0.04594, "volume": 12718.0, "quote_volume": 584.1766, "trades": 20, "taker_buy_volume": 4190.0, "taker_buy_quote": 192.41422}, {"ts": 1773770940000, "open": 0.04595, "high": 0.04596, "low": 0.04595, "close": 0.04596, "volume": 5435.0, "quote_volume": 249.78824, "trades": 8, "taker_buy_volume": 1954.0, "taker_buy_quote": 89.80366}, {"ts": 1773771000000, "open": 0.04595, "high": 0.04595, "low": 0.04595, "close": 0.04595, "volume": 2394.0, "quote_volume": 110.0043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771060000, "open": 0.04594, "high": 0.04595, "low": 0.04589, "close": 0.04595, "volume": 23532.0, "quote_volume": 1080.76333, "trades": 33, "taker_buy_volume": 9874.0, "taker_buy_quote": 453.47555}, {"ts": 1773771120000, "open": 0.04591, "high": 0.04591, "low": 0.04588, "close": 0.04588, "volume": 1943.0, "quote_volume": 89.17169, "trades": 8, "taker_buy_volume": 326.0, "taker_buy_quote": 14.96666}, {"ts": 1773771180000, "open": 0.04587, "high": 0.04587, "low": 0.04585, "close": 0.04585, "volume": 4259.0, "quote_volume": 195.33772, "trades": 10, "taker_buy_volume": 1134.0, "taker_buy_quote": 52.00632}, {"ts": 1773771240000, "open": 0.04585, "high": 0.04585, "low": 0.04584, "close": 0.04584, "volume": 7745.0, "quote_volume": 355.09179, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771300000, "open": 0.04584, "high": 0.04584, "low": 0.0458, "close": 0.04583, "volume": 9122.0, "quote_volume": 418.02867, "trades": 17, "taker_buy_volume": 1678.0, "taker_buy_quote": 76.87575}, {"ts": 1773771360000, "open": 0.04582, "high": 0.04583, "low": 0.04582, "close": 0.04582, "volume": 3655.0, "quote_volume": 167.49391, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771420000, "open": 0.04583, "high": 0.04591, "low": 0.04583, "close": 0.04584, "volume": 28467.0, "quote_volume": 1305.72836, "trades": 33, "taker_buy_volume": 14249.0, "taker_buy_quote": 653.70075}, {"ts": 1773771480000, "open": 0.04583, "high": 0.04583, "low": 0.04579, "close": 0.04579, "volume": 12649.0, "quote_volume": 579.4328, "trades": 18, "taker_buy_volume": 6151.0, "taker_buy_quote": 281.7158}, {"ts": 1773771540000, "open": 0.04579, "high": 0.04583, "low": 0.04579, "close": 0.04583, "volume": 11593.0, "quote_volume": 531.26345, "trades": 19, "taker_buy_volume": 9412.0, "taker_buy_quote": 431.30822}, {"ts": 1773771600000, "open": 0.04584, "high": 0.04589, "low": 0.04584, "close": 0.04588, "volume": 1428.0, "quote_volume": 65.49693, "trades": 7, "taker_buy_volume": 1314.0, "taker_buy_quote": 60.26661}, {"ts": 1773771660000, "open": 0.04588, "high": 0.04588, "low": 0.04588, "close": 0.04588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771720000, "open": 0.04588, "high": 0.04588, "low": 0.04588, "close": 0.04588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771780000, "open": 0.04588, "high": 0.04588, "low": 0.04588, "close": 0.04588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771840000, "open": 0.04588, "high": 0.04588, "low": 0.04587, "close": 0.04587, "volume": 4634.0, "quote_volume": 212.58962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771900000, "open": 0.04586, "high": 0.04586, "low": 0.04586, "close": 0.04586, "volume": 2485.0, "quote_volume": 113.9621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771960000, "open": 0.04586, "high": 0.04586, "low": 0.04585, "close": 0.04585, "volume": 2399.0, "quote_volume": 110.01595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772020000, "open": 0.04586, "high": 0.04586, "low": 0.04583, "close": 0.04583, "volume": 4896.0, "quote_volume": 224.47126, "trades": 8, "taker_buy_volume": 219.0, "taker_buy_quote": 10.04334}, {"ts": 1773772080000, "open": 0.04583, "high": 0.04583, "low": 0.04583, "close": 0.04583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772140000, "open": 0.04584, "high": 0.04587, "low": 0.04584, "close": 0.04587, "volume": 9659.0, "quote_volume": 442.88825, "trades": 12, "taker_buy_volume": 8877.0, "taker_buy_quote": 407.04137}, {"ts": 1773772200000, "open": 0.04588, "high": 0.04589, "low": 0.04588, "close": 0.04589, "volume": 1040.0, "quote_volume": 47.72341, "trades": 2, "taker_buy_volume": 1040.0, "taker_buy_quote": 47.72341}, {"ts": 1773772260000, "open": 0.04589, "high": 0.04592, "low": 0.04589, "close": 0.0459, "volume": 4437.0, "quote_volume": 203.66052, "trades": 11, "taker_buy_volume": 1738.0, "taker_buy_quote": 79.78165}, {"ts": 1773772320000, "open": 0.04589, "high": 0.04589, "low": 0.04589, "close": 0.04589, "volume": 928.0, "quote_volume": 42.58592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772380000, "open": 0.04588, "high": 0.04588, "low": 0.04588, "close": 0.04588, "volume": 3781.0, "quote_volume": 173.47228, "trades": 5, "taker_buy_volume": 1951.0, "taker_buy_quote": 89.51188}, {"ts": 1773772440000, "open": 0.04587, "high": 0.04587, "low": 0.04584, "close": 0.04584, "volume": 10325.0, "quote_volume": 473.49969, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772500000, "open": 0.04588, "high": 0.04595, "low": 0.04588, "close": 0.04595, "volume": 6060.0, "quote_volume": 278.21982, "trades": 15, "taker_buy_volume": 6060.0, "taker_buy_quote": 278.21982}, {"ts": 1773772560000, "open": 0.04596, "high": 0.046, "low": 0.04596, "close": 0.046, "volume": 16036.0, "quote_volume": 737.09315, "trades": 8, "taker_buy_volume": 16036.0, "taker_buy_quote": 737.09315}, {"ts": 1773772620000, "open": 0.046, "high": 0.04611, "low": 0.046, "close": 0.04611, "volume": 6123.0, "quote_volume": 281.88421, "trades": 20, "taker_buy_volume": 4267.0, "taker_buy_quote": 196.46181}, {"ts": 1773772680000, "open": 0.04609, "high": 0.04609, "low": 0.04609, "close": 0.04609, "volume": 218.0, "quote_volume": 10.04762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772740000, "open": 0.0461, "high": 0.04615, "low": 0.0461, "close": 0.04615, "volume": 3215.0, "quote_volume": 148.28752, "trades": 9, "taker_buy_volume": 2307.0, "taker_buy_quote": 106.41056}, {"ts": 1773772800000, "open": 0.04614, "high": 0.04619, "low": 0.04614, "close": 0.04617, "volume": 9430.0, "quote_volume": 435.28507, "trades": 13, "taker_buy_volume": 7065.0, "taker_buy_quote": 326.08125}, {"ts": 1773772860000, "open": 0.04617, "high": 0.04618, "low": 0.04615, "close": 0.04616, "volume": 16987.0, "quote_volume": 784.2438, "trades": 17, "taker_buy_volume": 2956.0, "taker_buy_quote": 136.47729}, {"ts": 1773772920000, "open": 0.04616, "high": 0.04616, "low": 0.04616, "close": 0.04616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772980000, "open": 0.04617, "high": 0.04618, "low": 0.04617, "close": 0.04618, "volume": 1011.0, "quote_volume": 46.68581, "trades": 3, "taker_buy_volume": 1011.0, "taker_buy_quote": 46.68581}, {"ts": 1773773040000, "open": 0.04618, "high": 0.04618, "low": 0.04614, "close": 0.04616, "volume": 13323.0, "quote_volume": 615.00703, "trades": 10, "taker_buy_volume": 340.0, "taker_buy_quote": 15.6944}, {"ts": 1773773100000, "open": 0.04617, "high": 0.04619, "low": 0.04616, "close": 0.04616, "volume": 9408.0, "quote_volume": 434.34141, "trades": 17, "taker_buy_volume": 3139.0, "taker_buy_quote": 144.90953}, {"ts": 1773773160000, "open": 0.04617, "high": 0.04617, "low": 0.04617, "close": 0.04617, "volume": 994.0, "quote_volume": 45.89298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773220000, "open": 0.04616, "high": 0.04616, "low": 0.04607, "close": 0.04611, "volume": 17187.0, "quote_volume": 792.4648, "trades": 24, "taker_buy_volume": 557.0, "taker_buy_quote": 25.67647}, {"ts": 1773773280000, "open": 0.04609, "high": 0.04611, "low": 0.04609, "close": 0.04609, "volume": 820.0, "quote_volume": 37.8003, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 14.98575}, {"ts": 1773773340000, "open": 0.04612, "high": 0.04617, "low": 0.04612, "close": 0.04615, "volume": 1756.0, "quote_volume": 81.03289, "trades": 7, "taker_buy_volume": 1302.0, "taker_buy_quote": 60.08079}, {"ts": 1773773400000, "open": 0.04616, "high": 0.04616, "low": 0.04616, "close": 0.04616, "volume": 148.0, "quote_volume": 6.83168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773460000, "open": 0.04617, "high": 0.04617, "low": 0.04617, "close": 0.04617, "volume": 293.0, "quote_volume": 13.52781, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 13.52781}, {"ts": 1773773520000, "open": 0.04617, "high": 0.04648, "low": 0.04617, "close": 0.04644, "volume": 64692.0, "quote_volume": 2995.91968, "trades": 89, "taker_buy_volume": 50876.0, "taker_buy_quote": 2355.67859}, {"ts": 1773773580000, "open": 0.04645, "high": 0.0465, "low": 0.04644, "close": 0.04646, "volume": 15727.0, "quote_volume": 730.74675, "trades": 31, "taker_buy_volume": 3462.0, "taker_buy_quote": 160.87183}, {"ts": 1773773640000, "open": 0.04647, "high": 0.04652, "low": 0.04647, "close": 0.04648, "volume": 5175.0, "quote_volume": 240.57265, "trades": 16, "taker_buy_volume": 3655.0, "taker_buy_quote": 169.89913}, {"ts": 1773773700000, "open": 0.04647, "high": 0.04647, "low": 0.04644, "close": 0.04644, "volume": 6195.0, "quote_volume": 287.8224, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773760000, "open": 0.04646, "high": 0.04646, "low": 0.04637, "close": 0.04646, "volume": 40819.0, "quote_volume": 1894.50604, "trades": 37, "taker_buy_volume": 10411.0, "taker_buy_quote": 483.31014}, {"ts": 1773773820000, "open": 0.04642, "high": 0.04645, "low": 0.04641, "close": 0.04641, "volume": 1921.0, "quote_volume": 89.19419, "trades": 8, "taker_buy_volume": 1273.0, "taker_buy_quote": 59.11187}, {"ts": 1773773880000, "open": 0.04644, "high": 0.04649, "low": 0.04644, "close": 0.04649, "volume": 1436.0, "quote_volume": 66.72024, "trades": 6, "taker_buy_volume": 1436.0, "taker_buy_quote": 66.72024}, {"ts": 1773773940000, "open": 0.0465, "high": 0.04656, "low": 0.0465, "close": 0.04656, "volume": 11486.0, "quote_volume": 534.35014, "trades": 27, "taker_buy_volume": 4733.0, "taker_buy_quote": 220.18027}, {"ts": 1773774000000, "open": 0.04657, "high": 0.04659, "low": 0.04655, "close": 0.04655, "volume": 8911.0, "quote_volume": 415.02654, "trades": 17, "taker_buy_volume": 5043.0, "taker_buy_quote": 234.90079}, {"ts": 1773774060000, "open": 0.04658, "high": 0.04667, "low": 0.04657, "close": 0.04663, "volume": 37472.0, "quote_volume": 1747.16206, "trades": 56, "taker_buy_volume": 29811.0, "taker_buy_quote": 1389.85735}, {"ts": 1773774120000, "open": 0.04661, "high": 0.04661, "low": 0.04654, "close": 0.04657, "volume": 17345.0, "quote_volume": 807.74091, "trades": 22, "taker_buy_volume": 8741.0, "taker_buy_quote": 407.12501}, {"ts": 1773774180000, "open": 0.04654, "high": 0.04658, "low": 0.04654, "close": 0.04658, "volume": 7700.0, "quote_volume": 358.43705, "trades": 8, "taker_buy_volume": 2379.0, "taker_buy_quote": 110.79771}, {"ts": 1773774240000, "open": 0.04658, "high": 0.04658, "low": 0.04658, "close": 0.04658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774300000, "open": 0.04659, "high": 0.04659, "low": 0.04659, "close": 0.04659, "volume": 215.0, "quote_volume": 10.01685, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 10.01685}, {"ts": 1773774360000, "open": 0.04659, "high": 0.0466, "low": 0.04659, "close": 0.0466, "volume": 2899.0, "quote_volume": 135.07729, "trades": 6, "taker_buy_volume": 2899.0, "taker_buy_quote": 135.07729}, {"ts": 1773774420000, "open": 0.04657, "high": 0.04661, "low": 0.04655, "close": 0.04661, "volume": 5349.0, "quote_volume": 249.11514, "trades": 9, "taker_buy_volume": 1449.0, "taker_buy_quote": 67.51966}, {"ts": 1773774480000, "open": 0.04657, "high": 0.04658, "low": 0.04657, "close": 0.04658, "volume": 1783.0, "quote_volume": 83.05042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774540000, "open": 0.04658, "high": 0.04658, "low": 0.04658, "close": 0.04658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774600000, "open": 0.04656, "high": 0.04656, "low": 0.04654, "close": 0.04654, "volume": 645.0, "quote_volume": 30.02475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774660000, "open": 0.04654, "high": 0.04654, "low": 0.04654, "close": 0.04654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774720000, "open": 0.04653, "high": 0.04653, "low": 0.04652, "close": 0.04652, "volume": 432.0, "quote_volume": 20.0988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774780000, "open": 0.04651, "high": 0.04658, "low": 0.04651, "close": 0.04658, "volume": 11107.0, "quote_volume": 516.98583, "trades": 12, "taker_buy_volume": 10891.0, "taker_buy_quote": 506.93967}, {"ts": 1773774840000, "open": 0.04659, "high": 0.04663, "low": 0.04659, "close": 0.04661, "volume": 7345.0, "quote_volume": 342.32019, "trades": 14, "taker_buy_volume": 7130.0, "taker_buy_quote": 332.29904}, {"ts": 1773774900000, "open": 0.0466, "high": 0.0466, "low": 0.04655, "close": 0.04655, "volume": 4374.0, "quote_volume": 203.69028, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774960000, "open": 0.04659, "high": 0.04659, "low": 0.04659, "close": 0.04659, "volume": 1611.0, "quote_volume": 75.05649, "trades": 1, "taker_buy_volume": 1611.0, "taker_buy_quote": 75.05649}, {"ts": 1773775020000, "open": 0.04657, "high": 0.04657, "low": 0.04657, "close": 0.04657, "volume": 241.0, "quote_volume": 11.22337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775080000, "open": 0.04659, "high": 0.04662, "low": 0.04659, "close": 0.04662, "volume": 2573.0, "quote_volume": 119.92927, "trades": 7, "taker_buy_volume": 2573.0, "taker_buy_quote": 119.92927}, {"ts": 1773775140000, "open": 0.04663, "high": 0.04663, "low": 0.04655, "close": 0.04655, "volume": 26872.0, "quote_volume": 1252.86016, "trades": 14, "taker_buy_volume": 24048.0, "taker_buy_quote": 1121.3546}, {"ts": 1773775200000, "open": 0.04656, "high": 0.04657, "low": 0.04648, "close": 0.04651, "volume": 13772.0, "quote_volume": 640.77157, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775260000, "open": 0.04651, "high": 0.04651, "low": 0.04651, "close": 0.04651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775320000, "open": 0.04653, "high": 0.04658, "low": 0.04653, "close": 0.04656, "volume": 14330.0, "quote_volume": 667.14941, "trades": 21, "taker_buy_volume": 11108.0, "taker_buy_quote": 517.13309}, {"ts": 1773775380000, "open": 0.04658, "high": 0.0466, "low": 0.04651, "close": 0.04651, "volume": 36516.0, "quote_volume": 1699.51047, "trades": 30, "taker_buy_volume": 5387.0, "taker_buy_quote": 250.85916}, {"ts": 1773775440000, "open": 0.0465, "high": 0.0465, "low": 0.04644, "close": 0.04648, "volume": 11146.0, "quote_volume": 517.89994, "trades": 17, "taker_buy_volume": 3874.0, "taker_buy_quote": 180.01083}, {"ts": 1773775500000, "open": 0.04649, "high": 0.04649, "low": 0.04648, "close": 0.04648, "volume": 826.0, "quote_volume": 38.39464, "trades": 3, "taker_buy_volume": 216.0, "taker_buy_quote": 10.04184}, {"ts": 1773775560000, "open": 0.04648, "high": 0.04648, "low": 0.04647, "close": 0.04647, "volume": 1250.0, "quote_volume": 58.09751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775620000, "open": 0.04647, "high": 0.04647, "low": 0.04647, "close": 0.04647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775680000, "open": 0.0465, "high": 0.04651, "low": 0.0465, "close": 0.04651, "volume": 1788.0, "quote_volume": 83.15396, "trades": 5, "taker_buy_volume": 1788.0, "taker_buy_quote": 83.15396}, {"ts": 1773775740000, "open": 0.04652, "high": 0.04661, "low": 0.04652, "close": 0.04661, "volume": 11732.0, "quote_volume": 546.39311, "trades": 20, "taker_buy_volume": 11732.0, "taker_buy_quote": 546.39311}, {"ts": 1773775800000, "open": 0.04661, "high": 0.04693, "low": 0.04659, "close": 0.04684, "volume": 183427.0, "quote_volume": 8580.47769, "trades": 144, "taker_buy_volume": 164255.0, "taker_buy_quote": 7684.07184}, {"ts": 1773775860000, "open": 0.04683, "high": 0.04683, "low": 0.04681, "close": 0.04681, "volume": 513.0, "quote_volume": 24.01993, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 9.97479}, {"ts": 1773775920000, "open": 0.0468, "high": 0.0468, "low": 0.04669, "close": 0.04671, "volume": 16706.0, "quote_volume": 780.75122, "trades": 39, "taker_buy_volume": 9208.0, "taker_buy_quote": 430.24412}, {"ts": 1773775980000, "open": 0.04671, "high": 0.04672, "low": 0.04667, "close": 0.04667, "volume": 3858.0, "quote_volume": 180.18954, "trades": 10, "taker_buy_volume": 424.0, "taker_buy_quote": 19.8089}, {"ts": 1773776040000, "open": 0.04666, "high": 0.04666, "low": 0.0465, "close": 0.04655, "volume": 52198.0, "quote_volume": 2430.69953, "trades": 50, "taker_buy_volume": 11861.0, "taker_buy_quote": 551.99201}, {"ts": 1773776100000, "open": 0.04656, "high": 0.04658, "low": 0.04656, "close": 0.04658, "volume": 1099.0, "quote_volume": 51.18497, "trades": 4, "taker_buy_volume": 1099.0, "taker_buy_quote": 51.18497}, {"ts": 1773776160000, "open": 0.04657, "high": 0.04657, "low": 0.04656, "close": 0.04656, "volume": 412.0, "quote_volume": 19.18469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776220000, "open": 0.04655, "high": 0.04657, "low": 0.04655, "close": 0.04657, "volume": 1393.0, "quote_volume": 64.86106, "trades": 5, "taker_buy_volume": 1064.0, "taker_buy_quote": 49.54611}, {"ts": 1773776280000, "open": 0.04658, "high": 0.04665, "low": 0.04656, "close": 0.04665, "volume": 10903.0, "quote_volume": 508.27654, "trades": 16, "taker_buy_volume": 10701.0, "taker_buy_quote": 498.87142}, {"ts": 1773776340000, "open": 0.04665, "high": 0.04668, "low": 0.04665, "close": 0.04668, "volume": 10654.0, "quote_volume": 497.23881, "trades": 11, "taker_buy_volume": 10654.0, "taker_buy_quote": 497.23881}, {"ts": 1773776400000, "open": 0.04665, "high": 0.04666, "low": 0.04661, "close": 0.04661, "volume": 5520.0, "quote_volume": 257.51564, "trades": 11, "taker_buy_volume": 658.0, "taker_buy_quote": 30.69785}, {"ts": 1773776460000, "open": 0.04661, "high": 0.04661, "low": 0.04661, "close": 0.04661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776520000, "open": 0.0466, "high": 0.0466, "low": 0.04658, "close": 0.04658, "volume": 645.0, "quote_volume": 30.05055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776580000, "open": 0.04657, "high": 0.04657, "low": 0.04651, "close": 0.04651, "volume": 25648.0, "quote_volume": 1194.07262, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776640000, "open": 0.0465, "high": 0.0465, "low": 0.04643, "close": 0.04645, "volume": 21331.0, "quote_volume": 990.96554, "trades": 20, "taker_buy_volume": 2665.0, "taker_buy_quote": 123.79803}, {"ts": 1773776700000, "open": 0.04646, "high": 0.04646, "low": 0.04646, "close": 0.04646, "volume": 2195.0, "quote_volume": 101.9797, "trades": 3, "taker_buy_volume": 2195.0, "taker_buy_quote": 101.9797}, {"ts": 1773776760000, "open": 0.04646, "high": 0.04646, "low": 0.04637, "close": 0.0464, "volume": 18009.0, "quote_volume": 836.20385, "trades": 19, "taker_buy_volume": 2744.0, "taker_buy_quote": 127.3473}, {"ts": 1773776820000, "open": 0.0464, "high": 0.0464, "low": 0.0464, "close": 0.0464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776880000, "open": 0.04638, "high": 0.04639, "low": 0.04633, "close": 0.04635, "volume": 11944.0, "quote_volume": 553.7402, "trades": 15, "taker_buy_volume": 3183.0, "taker_buy_quote": 147.59838}, {"ts": 1773776940000, "open": 0.04636, "high": 0.04638, "low": 0.04631, "close": 0.04638, "volume": 20419.0, "quote_volume": 946.36105, "trades": 27, "taker_buy_volume": 6309.0, "taker_buy_quote": 292.4758}, {"ts": 1773777000000, "open": 0.04639, "high": 0.04643, "low": 0.04638, "close": 0.04638, "volume": 14150.0, "quote_volume": 656.78749, "trades": 27, "taker_buy_volume": 4389.0, "taker_buy_quote": 203.68992}, {"ts": 1773777060000, "open": 0.04638, "high": 0.04644, "low": 0.04638, "close": 0.04642, "volume": 7623.0, "quote_volume": 353.77765, "trades": 19, "taker_buy_volume": 7228.0, "taker_buy_quote": 335.44175}, {"ts": 1773777120000, "open": 0.04642, "high": 0.04642, "low": 0.04638, "close": 0.04638, "volume": 7705.0, "quote_volume": 357.57511, "trades": 14, "taker_buy_volume": 1270.0, "taker_buy_quote": 58.94908}, {"ts": 1773777180000, "open": 0.04639, "high": 0.04639, "low": 0.04628, "close": 0.04634, "volume": 50924.0, "quote_volume": 2358.53032, "trades": 41, "taker_buy_volume": 10452.0, "taker_buy_quote": 483.90413}, {"ts": 1773777240000, "open": 0.04632, "high": 0.04632, "low": 0.04632, "close": 0.04632, "volume": 350.0, "quote_volume": 16.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777300000, "open": 0.04632, "high": 0.04632, "low": 0.04627, "close": 0.04627, "volume": 16082.0, "quote_volume": 744.49174, "trades": 20, "taker_buy_volume": 3876.0, "taker_buy_quote": 179.47851}, {"ts": 1773777360000, "open": 0.04627, "high": 0.04627, "low": 0.04624, "close": 0.04624, "volume": 7883.0, "quote_volume": 364.68658, "trades": 9, "taker_buy_volume": 4360.0, "taker_buy_quote": 201.73333}, {"ts": 1773777420000, "open": 0.04624, "high": 0.04624, "low": 0.04616, "close": 0.04616, "volume": 10371.0, "quote_volume": 479.11585, "trades": 16, "taker_buy_volume": 2699.0, "taker_buy_quote": 124.61283}, {"ts": 1773777480000, "open": 0.04615, "high": 0.04615, "low": 0.04608, "close": 0.04615, "volume": 20333.0, "quote_volume": 937.7519, "trades": 29, "taker_buy_volume": 2650.0, "taker_buy_quote": 122.27005}, {"ts": 1773777540000, "open": 0.04614, "high": 0.04619, "low": 0.04614, "close": 0.04619, "volume": 1738.0, "quote_volume": 80.24675, "trades": 8, "taker_buy_volume": 1596.0, "taker_buy_quote": 73.69487}, {"ts": 1773777600000, "open": 0.04619, "high": 0.04629, "low": 0.04619, "close": 0.04626, "volume": 29022.0, "quote_volume": 1341.46783, "trades": 46, "taker_buy_volume": 15166.0, "taker_buy_quote": 701.23102}, {"ts": 1773777660000, "open": 0.04628, "high": 0.04631, "low": 0.04628, "close": 0.04631, "volume": 5542.0, "quote_volume": 256.56032, "trades": 8, "taker_buy_volume": 5542.0, "taker_buy_quote": 256.56032}, {"ts": 1773777720000, "open": 0.04629, "high": 0.04639, "low": 0.04629, "close": 0.04639, "volume": 11760.0, "quote_volume": 544.63832, "trades": 22, "taker_buy_volume": 11760.0, "taker_buy_quote": 544.63832}, {"ts": 1773777780000, "open": 0.0464, "high": 0.0464, "low": 0.04636, "close": 0.04636, "volume": 7874.0, "quote_volume": 365.16172, "trades": 10, "taker_buy_volume": 216.0, "taker_buy_quote": 10.0224}, {"ts": 1773777840000, "open": 0.04637, "high": 0.04642, "low": 0.04637, "close": 0.04642, "volume": 5597.0, "quote_volume": 259.68541, "trades": 11, "taker_buy_volume": 5597.0, "taker_buy_quote": 259.68541}, {"ts": 1773777900000, "open": 0.04641, "high": 0.04641, "low": 0.04636, "close": 0.04639, "volume": 7868.0, "quote_volume": 364.91857, "trades": 20, "taker_buy_volume": 2156.0, "taker_buy_quote": 99.99424}, {"ts": 1773777960000, "open": 0.04638, "high": 0.04641, "low": 0.04638, "close": 0.04641, "volume": 2293.0, "quote_volume": 106.37258, "trades": 9, "taker_buy_volume": 2084.0, "taker_buy_quote": 96.67916}, {"ts": 1773778020000, "open": 0.04639, "high": 0.04639, "low": 0.04636, "close": 0.04636, "volume": 9519.0, "quote_volume": 441.3806, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778080000, "open": 0.04636, "high": 0.04637, "low": 0.04636, "close": 0.04637, "volume": 2265.0, "quote_volume": 105.01973, "trades": 6, "taker_buy_volume": 626.0, "taker_buy_quote": 29.02762}, {"ts": 1773778140000, "open": 0.04636, "high": 0.04637, "low": 0.04636, "close": 0.04637, "volume": 3699.0, "quote_volume": 171.51728, "trades": 7, "taker_buy_volume": 1611.0, "taker_buy_quote": 74.70207}, {"ts": 1773778200000, "open": 0.04636, "high": 0.04636, "low": 0.04635, "close": 0.04635, "volume": 951.0, "quote_volume": 44.08414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778260000, "open": 0.04636, "high": 0.04638, "low": 0.04635, "close": 0.04635, "volume": 5049.0, "quote_volume": 234.0903, "trades": 8, "taker_buy_volume": 4095.0, "taker_buy_quote": 189.86789}, {"ts": 1773778320000, "open": 0.04636, "high": 0.04637, "low": 0.04635, "close": 0.04635, "volume": 1468.0, "quote_volume": 68.05491, "trades": 4, "taker_buy_volume": 595.0, "taker_buy_quote": 27.58636}, {"ts": 1773778380000, "open": 0.04637, "high": 0.04637, "low": 0.04635, "close": 0.04636, "volume": 5676.0, "quote_volume": 263.14465, "trades": 10, "taker_buy_volume": 598.0, "taker_buy_quote": 27.72926}, {"ts": 1773778440000, "open": 0.04636, "high": 0.04636, "low": 0.0462, "close": 0.04624, "volume": 19656.0, "quote_volume": 909.59643, "trades": 36, "taker_buy_volume": 5576.0, "taker_buy_quote": 257.81949}, {"ts": 1773778500000, "open": 0.04621, "high": 0.04624, "low": 0.04619, "close": 0.04623, "volume": 22739.0, "quote_volume": 1051.04842, "trades": 26, "taker_buy_volume": 7424.0, "taker_buy_quote": 343.21946}, {"ts": 1773778560000, "open": 0.04623, "high": 0.04628, "low": 0.04623, "close": 0.04628, "volume": 10346.0, "quote_volume": 478.61611, "trades": 16, "taker_buy_volume": 8012.0, "taker_buy_quote": 370.65925}, {"ts": 1773778620000, "open": 0.04627, "high": 0.04628, "low": 0.04627, "close": 0.04627, "volume": 3251.0, "quote_volume": 150.42738, "trades": 5, "taker_buy_volume": 1972.0, "taker_buy_quote": 91.24805}, {"ts": 1773778680000, "open": 0.04628, "high": 0.0463, "low": 0.04627, "close": 0.04627, "volume": 4477.0, "quote_volume": 207.22791, "trades": 10, "taker_buy_volume": 4095.0, "taker_buy_quote": 189.55277}, {"ts": 1773778740000, "open": 0.04626, "high": 0.04626, "low": 0.04625, "close": 0.04625, "volume": 4756.0, "quote_volume": 219.98877, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778800000, "open": 0.04624, "high": 0.04627, "low": 0.04624, "close": 0.04627, "volume": 2185.0, "quote_volume": 101.06114, "trades": 8, "taker_buy_volume": 1452.0, "taker_buy_quote": 67.16474}, {"ts": 1773778860000, "open": 0.04625, "high": 0.04625, "low": 0.04621, "close": 0.04622, "volume": 11507.0, "quote_volume": 531.96229, "trades": 17, "taker_buy_volume": 1611.0, "taker_buy_quote": 74.47653}, {"ts": 1773778920000, "open": 0.04621, "high": 0.04621, "low": 0.04621, "close": 0.04621, "volume": 925.0, "quote_volume": 42.74425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778980000, "open": 0.04622, "high": 0.04624, "low": 0.04622, "close": 0.04624, "volume": 2039.0, "quote_volume": 94.25688, "trades": 9, "taker_buy_volume": 1291.0, "taker_buy_quote": 59.68432}, {"ts": 1773779040000, "open": 0.04624, "high": 0.04632, "low": 0.04624, "close": 0.04632, "volume": 18491.0, "quote_volume": 856.01317, "trades": 28, "taker_buy_volume": 11316.0, "taker_buy_quote": 523.81794}, {"ts": 1773779100000, "open": 0.04632, "high": 0.04632, "low": 0.04626, "close": 0.04627, "volume": 16278.0, "quote_volume": 753.63156, "trades": 26, "taker_buy_volume": 2226.0, "taker_buy_quote": 102.99702}, {"ts": 1773779160000, "open": 0.04627, "high": 0.04627, "low": 0.04627, "close": 0.04627, "volume": 533.0, "quote_volume": 24.66191, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 24.66191}, {"ts": 1773779220000, "open": 0.04626, "high": 0.04626, "low": 0.04625, "close": 0.04625, "volume": 2581.0, "quote_volume": 119.39489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779280000, "open": 0.04624, "high": 0.04624, "low": 0.04624, "close": 0.04624, "volume": 211.0, "quote_volume": 9.75664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779340000, "open": 0.04624, "high": 0.04624, "low": 0.04624, "close": 0.04624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779400000, "open": 0.04625, "high": 0.04625, "low": 0.04625, "close": 0.04625, "volume": 304.0, "quote_volume": 14.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779460000, "open": 0.04626, "high": 0.04633, "low": 0.04626, "close": 0.04628, "volume": 13657.0, "quote_volume": 632.23551, "trades": 27, "taker_buy_volume": 6547.0, "taker_buy_quote": 303.10291}, {"ts": 1773779520000, "open": 0.04628, "high": 0.04633, "low": 0.04627, "close": 0.04628, "volume": 22389.0, "quote_volume": 1036.30634, "trades": 32, "taker_buy_volume": 4831.0, "taker_buy_quote": 223.65919}, {"ts": 1773779580000, "open": 0.04627, "high": 0.04627, "low": 0.04626, "close": 0.04626, "volume": 2594.0, "quote_volume": 120.00061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779640000, "open": 0.04625, "high": 0.04625, "low": 0.04625, "close": 0.04625, "volume": 2378.0, "quote_volume": 109.9825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779700000, "open": 0.04624, "high": 0.04624, "low": 0.04619, "close": 0.04624, "volume": 11090.0, "quote_volume": 512.58211, "trades": 20, "taker_buy_volume": 1274.0, "taker_buy_quote": 58.90561}, {"ts": 1773779760000, "open": 0.04623, "high": 0.04626, "low": 0.04623, "close": 0.04626, "volume": 8964.0, "quote_volume": 414.54686, "trades": 9, "taker_buy_volume": 8964.0, "taker_buy_quote": 414.54686}, {"ts": 1773779820000, "open": 0.04626, "high": 0.04626, "low": 0.04626, "close": 0.04626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779880000, "open": 0.04621, "high": 0.04621, "low": 0.04621, "close": 0.04621, "volume": 1370.0, "quote_volume": 63.3077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 0.04622, "high": 0.04626, "low": 0.04622, "close": 0.04625, "volume": 9015.0, "quote_volume": 416.98449, "trades": 14, "taker_buy_volume": 1995.0, "taker_buy_quote": 92.25205}, {"ts": 1773780000000, "open": 0.04625, "high": 0.04625, "low": 0.04625, "close": 0.04625, "volume": 26364.0, "quote_volume": 1219.335, "trades": 16, "taker_buy_volume": 9962.0, "taker_buy_quote": 460.7425}, {"ts": 1773780060000, "open": 0.04624, "high": 0.04624, "low": 0.04623, "close": 0.04623, "volume": 2596.0, "quote_volume": 120.03687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780120000, "open": 0.04623, "high": 0.04623, "low": 0.04622, "close": 0.04623, "volume": 5201.0, "quote_volume": 240.42796, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780180000, "open": 0.04622, "high": 0.04622, "low": 0.04618, "close": 0.04618, "volume": 3649.0, "quote_volume": 168.57064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780240000, "open": 0.04618, "high": 0.04619, "low": 0.04617, "close": 0.04619, "volume": 3446.0, "quote_volume": 159.14423, "trades": 7, "taker_buy_volume": 3074.0, "taker_buy_quote": 141.96744}, {"ts": 1773780300000, "open": 0.04619, "high": 0.04619, "low": 0.04619, "close": 0.04619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780360000, "open": 0.04619, "high": 0.04619, "low": 0.04619, "close": 0.04619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780420000, "open": 0.04619, "high": 0.04619, "low": 0.04619, "close": 0.04619, "volume": 1200.0, "quote_volume": 55.428, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 55.428}, {"ts": 1773780480000, "open": 0.04617, "high": 0.04617, "low": 0.04616, "close": 0.04617, "volume": 3962.0, "quote_volume": 182.90437, "trades": 7, "taker_buy_volume": 234.0, "taker_buy_quote": 10.80378}, {"ts": 1773780540000, "open": 0.04618, "high": 0.04624, "low": 0.04618, "close": 0.04624, "volume": 8418.0, "quote_volume": 389.12313, "trades": 16, "taker_buy_volume": 6512.0, "taker_buy_quote": 301.00875}, {"ts": 1773780600000, "open": 0.04625, "high": 0.04625, "low": 0.04625, "close": 0.04625, "volume": 217.0, "quote_volume": 10.03625, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 10.03625}, {"ts": 1773780660000, "open": 0.04626, "high": 0.04626, "low": 0.04622, "close": 0.04622, "volume": 41171.0, "quote_volume": 1904.46229, "trades": 16, "taker_buy_volume": 2731.0, "taker_buy_quote": 126.33606}, {"ts": 1773780720000, "open": 0.04621, "high": 0.04621, "low": 0.04618, "close": 0.04618, "volume": 9732.0, "quote_volume": 449.52012, "trades": 11, "taker_buy_volume": 5090.0, "taker_buy_quote": 235.07465}, {"ts": 1773780780000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780840000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780900000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 2326.0, "quote_volume": 107.41468, "trades": 3, "taker_buy_volume": 1611.0, "taker_buy_quote": 74.39598}, {"ts": 1773780960000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781020000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781080000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781140000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781200000, "open": 0.04618, "high": 0.04618, "low": 0.0461, "close": 0.04617, "volume": 55676.0, "quote_volume": 2568.55157, "trades": 37, "taker_buy_volume": 6610.0, "taker_buy_quote": 305.08419}, {"ts": 1773781260000, "open": 0.04617, "high": 0.04617, "low": 0.04617, "close": 0.04617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781320000, "open": 0.04618, "high": 0.04618, "low": 0.04618, "close": 0.04618, "volume": 1828.0, "quote_volume": 84.41704, "trades": 2, "taker_buy_volume": 1828.0, "taker_buy_quote": 84.41704}, {"ts": 1773781380000, "open": 0.04616, "high": 0.04616, "low": 0.04616, "close": 0.04616, "volume": 950.0, "quote_volume": 43.852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 0.04618, "high": 0.04618, "low": 0.04616, "close": 0.04616, "volume": 695.0, "quote_volume": 32.08818, "trades": 2, "taker_buy_volume": 349.0, "taker_buy_quote": 16.11682}, {"ts": 1773781500000, "open": 0.04618, "high": 0.04618, "low": 0.04616, "close": 0.04616, "volume": 4328.0, "quote_volume": 199.78696, "trades": 7, "taker_buy_volume": 1141.0, "taker_buy_quote": 52.67504}, {"ts": 1773781560000, "open": 0.04616, "high": 0.04616, "low": 0.04608, "close": 0.04608, "volume": 11530.0, "quote_volume": 531.9428, "trades": 15, "taker_buy_volume": 2396.0, "taker_buy_quote": 110.59936}, {"ts": 1773781620000, "open": 0.04607, "high": 0.04607, "low": 0.04605, "close": 0.04605, "volume": 2016.0, "quote_volume": 92.84984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781680000, "open": 0.04606, "high": 0.04608, "low": 0.04606, "close": 0.04608, "volume": 2107.0, "quote_volume": 97.05978, "trades": 6, "taker_buy_volume": 1866.0, "taker_buy_quote": 85.9545}, {"ts": 1773781740000, "open": 0.04608, "high": 0.04608, "low": 0.04608, "close": 0.04608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781800000, "open": 0.04608, "high": 0.04608, "low": 0.04608, "close": 0.04608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781860000, "open": 0.04608, "high": 0.0461, "low": 0.04608, "close": 0.0461, "volume": 4832.0, "quote_volume": 222.7391, "trades": 7, "taker_buy_volume": 4832.0, "taker_buy_quote": 222.7391}, {"ts": 1773781920000, "open": 0.04607, "high": 0.04613, "low": 0.04607, "close": 0.04613, "volume": 6015.0, "quote_volume": 277.33216, "trades": 12, "taker_buy_volume": 6015.0, "taker_buy_quote": 277.33216}, {"ts": 1773781980000, "open": 0.04614, "high": 0.04614, "low": 0.04614, "close": 0.04614, "volume": 1251.0, "quote_volume": 57.72114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782040000, "open": 0.04606, "high": 0.04606, "low": 0.04604, "close": 0.04604, "volume": 4565.0, "quote_volume": 210.23301, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 10.77804}, {"ts": 1773782100000, "open": 0.04605, "high": 0.04605, "low": 0.04604, "close": 0.04604, "volume": 3846.0, "quote_volume": 177.08595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782160000, "open": 0.04604, "high": 0.04604, "low": 0.04604, "close": 0.04604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782220000, "open": 0.04604, "high": 0.04604, "low": 0.04604, "close": 0.04604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782280000, "open": 0.04604, "high": 0.04604, "low": 0.04604, "close": 0.04604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 0.04604, "high": 0.04604, "low": 0.04604, "close": 0.04604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 0.04605, "high": 0.04613, "low": 0.04604, "close": 0.04604, "volume": 29692.0, "quote_volume": 1367.0905, "trades": 10, "taker_buy_volume": 22720.0, "taker_buy_quote": 1046.0288}, {"ts": 1773782460000, "open": 0.04604, "high": 0.04604, "low": 0.04604, "close": 0.04604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782520000, "open": 0.04603, "high": 0.04603, "low": 0.04599, "close": 0.04599, "volume": 7560.0, "quote_volume": 347.69584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782580000, "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 1188.0, "quote_volume": 54.648, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 11.178}, {"ts": 1773782640000, "open": 0.04604, "high": 0.04604, "low": 0.04604, "close": 0.04604, "volume": 234.0, "quote_volume": 10.77336, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.77336}, {"ts": 1773782700000, "open": 0.04603, "high": 0.04603, "low": 0.04581, "close": 0.04581, "volume": 43723.0, "quote_volume": 2008.20251, "trades": 24, "taker_buy_volume": 354.0, "taker_buy_quote": 16.27812}, {"ts": 1773782760000, "open": 0.04585, "high": 0.04586, "low": 0.04583, "close": 0.04583, "volume": 7768.0, "quote_volume": 356.0327, "trades": 5, "taker_buy_volume": 1154.0, "taker_buy_quote": 52.91308}, {"ts": 1773782820000, "open": 0.04583, "high": 0.04583, "low": 0.04583, "close": 0.04583, "volume": 234.0, "quote_volume": 10.72422, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 10.72422}, {"ts": 1773782880000, "open": 0.04589, "high": 0.04589, "low": 0.04589, "close": 0.04589, "volume": 217.0, "quote_volume": 9.95813, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.95813}, {"ts": 1773782940000, "open": 0.04589, "high": 0.04589, "low": 0.04589, "close": 0.04589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783000000, "open": 0.04584, "high": 0.04584, "low": 0.04584, "close": 0.04584, "volume": 128.0, "quote_volume": 5.86752, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.86752}, {"ts": 1773783060000, "open": 0.04584, "high": 0.04584, "low": 0.04584, "close": 0.04584, "volume": 106.0, "quote_volume": 4.85904, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 4.85904}, {"ts": 1773783120000, "open": 0.04584, "high": 0.04591, "low": 0.04584, "close": 0.04585, "volume": 54587.0, "quote_volume": 2504.52195, "trades": 19, "taker_buy_volume": 19592.0, "taker_buy_quote": 898.97123}, {"ts": 1773783180000, "open": 0.04586, "high": 0.04591, "low": 0.04586, "close": 0.04591, "volume": 1150.0, "quote_volume": 52.776, "trades": 2, "taker_buy_volume": 740.0, "taker_buy_quote": 33.9734}, {"ts": 1773783240000, "open": 0.04598, "high": 0.04605, "low": 0.04591, "close": 0.04598, "volume": 6683.0, "quote_volume": 307.61196, "trades": 7, "taker_buy_volume": 6005.0, "taker_buy_quote": 276.46307}, {"ts": 1773783300000, "open": 0.046, "high": 0.046, "low": 0.04599, "close": 0.04599, "volume": 10462.0, "quote_volume": 481.17828, "trades": 3, "taker_buy_volume": 3090.0, "taker_buy_quote": 142.14}, {"ts": 1773783360000, "open": 0.04605, "high": 0.04616, "low": 0.04605, "close": 0.04616, "volume": 10168.0, "quote_volume": 468.31439, "trades": 5, "taker_buy_volume": 10168.0, "taker_buy_quote": 468.31439}, {"ts": 1773783420000, "open": 0.04616, "high": 0.04616, "low": 0.04616, "close": 0.04616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783480000, "open": 0.04609, "high": 0.04609, "low": 0.04608, "close": 0.04608, "volume": 4037.0, "quote_volume": 186.02616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783540000, "open": 0.04608, "high": 0.04608, "low": 0.04608, "close": 0.04608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783600000, "open": 0.04608, "high": 0.04608, "low": 0.04608, "close": 0.04608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783660000, "open": 0.04608, "high": 0.04608, "low": 0.04608, "close": 0.04608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783720000, "open": 0.04608, "high": 0.04608, "low": 0.04608, "close": 0.04608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783780000, "open": 0.04608, "high": 0.04608, "low": 0.04608, "close": 0.04608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783840000, "open": 0.04605, "high": 0.0461, "low": 0.04599, "close": 0.04599, "volume": 5770.0, "quote_volume": 265.65894, "trades": 9, "taker_buy_volume": 3034.0, "taker_buy_quote": 139.8303}, {"ts": 1773783900000, "open": 0.04599, "high": 0.04599, "low": 0.04599, "close": 0.04599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783960000, "open": 0.04599, "high": 0.04599, "low": 0.04594, "close": 0.04594, "volume": 5000.0, "quote_volume": 229.86648, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784020000, "open": 0.04607, "high": 0.04607, "low": 0.04607, "close": 0.04607, "volume": 421.0, "quote_volume": 19.39547, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 19.39547}, {"ts": 1773784080000, "open": 0.04606, "high": 0.04608, "low": 0.04606, "close": 0.04608, "volume": 961.0, "quote_volume": 44.27271, "trades": 6, "taker_buy_volume": 961.0, "taker_buy_quote": 44.27271}, {"ts": 1773784140000, "open": 0.04608, "high": 0.04614, "low": 0.04608, "close": 0.0461, "volume": 18831.0, "quote_volume": 868.43552, "trades": 14, "taker_buy_volume": 1298.0, "taker_buy_quote": 59.84778}, {"ts": 1773784200000, "open": 0.0461, "high": 0.04613, "low": 0.0461, "close": 0.04613, "volume": 1089.0, "quote_volume": 50.22204, "trades": 5, "taker_buy_volume": 1089.0, "taker_buy_quote": 50.22204}, {"ts": 1773784260000, "open": 0.04613, "high": 0.04613, "low": 0.04602, "close": 0.04602, "volume": 3059.0, "quote_volume": 140.93398, "trades": 13, "taker_buy_volume": 410.0, "taker_buy_quote": 18.9133}, {"ts": 1773784320000, "open": 0.04612, "high": 0.04615, "low": 0.04612, "close": 0.04615, "volume": 517.0, "quote_volume": 23.84932, "trades": 4, "taker_buy_volume": 517.0, "taker_buy_quote": 23.84932}, {"ts": 1773784380000, "open": 0.04613, "high": 0.04613, "low": 0.04613, "close": 0.04613, "volume": 497.0, "quote_volume": 22.92661, "trades": 2, "taker_buy_volume": 497.0, "taker_buy_quote": 22.92661}, {"ts": 1773784440000, "open": 0.04613, "high": 0.04613, "low": 0.04613, "close": 0.04613, "volume": 448.0, "quote_volume": 20.66624, "trades": 2, "taker_buy_volume": 448.0, "taker_buy_quote": 20.66624}, {"ts": 1773784500000, "open": 0.04613, "high": 0.04613, "low": 0.04613, "close": 0.04613, "volume": 393.0, "quote_volume": 18.12909, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 18.12909}, {"ts": 1773784560000, "open": 0.04613, "high": 0.04613, "low": 0.04598, "close": 0.04601, "volume": 23056.0, "quote_volume": 1060.53926, "trades": 17, "taker_buy_volume": 12294.0, "taker_buy_quote": 565.35991}, {"ts": 1773784620000, "open": 0.04602, "high": 0.04605, "low": 0.04599, "close": 0.04605, "volume": 1400.0, "quote_volume": 64.42781, "trades": 7, "taker_buy_volume": 964.0, "taker_buy_quote": 44.37399}, {"ts": 1773784680000, "open": 0.04605, "high": 0.04607, "low": 0.04591, "close": 0.04607, "volume": 4125.0, "quote_volume": 189.54533, "trades": 16, "taker_buy_volume": 905.0, "taker_buy_quote": 41.61087}, {"ts": 1773784740000, "open": 0.04607, "high": 0.04607, "low": 0.04607, "close": 0.04607, "volume": 453.0, "quote_volume": 20.86971, "trades": 3, "taker_buy_volume": 453.0, "taker_buy_quote": 20.86971}, {"ts": 1773784800000, "open": 0.04603, "high": 0.04603, "low": 0.04601, "close": 0.04602, "volume": 532.0, "quote_volume": 24.48311, "trades": 3, "taker_buy_volume": 532.0, "taker_buy_quote": 24.48311}, {"ts": 1773784860000, "open": 0.04602, "high": 0.04603, "low": 0.04588, "close": 0.04589, "volume": 38353.0, "quote_volume": 1761.16155, "trades": 51, "taker_buy_volume": 2008.0, "taker_buy_quote": 92.23885}, {"ts": 1773784920000, "open": 0.04596, "high": 0.04597, "low": 0.04588, "close": 0.04595, "volume": 19972.0, "quote_volume": 916.81991, "trades": 22, "taker_buy_volume": 14199.0, "taker_buy_quote": 651.81685}, {"ts": 1773784980000, "open": 0.04595, "high": 0.046, "low": 0.04595, "close": 0.046, "volume": 893.0, "quote_volume": 41.05494, "trades": 8, "taker_buy_volume": 893.0, "taker_buy_quote": 41.05494}, {"ts": 1773785040000, "open": 0.046, "high": 0.04601, "low": 0.04589, "close": 0.04589, "volume": 12066.0, "quote_volume": 553.95821, "trades": 15, "taker_buy_volume": 4858.0, "taker_buy_quote": 222.96539}, {"ts": 1773785100000, "open": 0.04601, "high": 0.04603, "low": 0.04601, "close": 0.04603, "volume": 921.0, "quote_volume": 42.38473, "trades": 6, "taker_buy_volume": 921.0, "taker_buy_quote": 42.38473}, {"ts": 1773785160000, "open": 0.04603, "high": 0.04603, "low": 0.04603, "close": 0.04603, "volume": 852.0, "quote_volume": 39.21756, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 39.21756}, {"ts": 1773785220000, "open": 0.046, "high": 0.046, "low": 0.04593, "close": 0.04593, "volume": 3263.0, "quote_volume": 149.90151, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 20.976}, {"ts": 1773785280000, "open": 0.04597, "high": 0.04599, "low": 0.04593, "close": 0.04599, "volume": 3288.0, "quote_volume": 151.04078, "trades": 5, "taker_buy_volume": 475.0, "taker_buy_quote": 21.83969}, {"ts": 1773785340000, "open": 0.04599, "high": 0.046, "low": 0.04585, "close": 0.04585, "volume": 10002.0, "quote_volume": 459.26618, "trades": 19, "taker_buy_volume": 414.0, "taker_buy_quote": 19.04101}, {"ts": 1773785400000, "open": 0.04598, "high": 0.04599, "low": 0.04587, "close": 0.04599, "volume": 11844.0, "quote_volume": 543.56765, "trades": 16, "taker_buy_volume": 11844.0, "taker_buy_quote": 543.56765}, {"ts": 1773785460000, "open": 0.04599, "high": 0.04601, "low": 0.04592, "close": 0.04599, "volume": 20827.0, "quote_volume": 957.12269, "trades": 25, "taker_buy_volume": 704.0, "taker_buy_quote": 32.38126}, {"ts": 1773785520000, "open": 0.04598, "high": 0.04598, "low": 0.04598, "close": 0.04598, "volume": 805.0, "quote_volume": 37.0139, "trades": 3, "taker_buy_volume": 805.0, "taker_buy_quote": 37.0139}, {"ts": 1773785580000, "open": 0.04594, "high": 0.04594, "low": 0.0459, "close": 0.04592, "volume": 6236.0, "quote_volume": 286.41496, "trades": 9, "taker_buy_volume": 770.0, "taker_buy_quote": 35.36257}, {"ts": 1773785640000, "open": 0.04592, "high": 0.04592, "low": 0.04592, "close": 0.04592, "volume": 770.0, "quote_volume": 35.3584, "trades": 2, "taker_buy_volume": 770.0, "taker_buy_quote": 35.3584}, {"ts": 1773785700000, "open": 0.04593, "high": 0.04596, "low": 0.04593, "close": 0.04596, "volume": 2420.0, "quote_volume": 111.19644, "trades": 10, "taker_buy_volume": 1493.0, "taker_buy_quote": 68.59284}, {"ts": 1773785760000, "open": 0.04596, "high": 0.04597, "low": 0.04596, "close": 0.04597, "volume": 1776.0, "quote_volume": 81.62783, "trades": 4, "taker_buy_volume": 1776.0, "taker_buy_quote": 81.62783}, {"ts": 1773785820000, "open": 0.04597, "high": 0.04597, "low": 0.04595, "close": 0.04595, "volume": 3244.0, "quote_volume": 149.09761, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 25.51335}, {"ts": 1773785880000, "open": 0.04597, "high": 0.04598, "low": 0.04597, "close": 0.04598, "volume": 522.0, "quote_volume": 23.99979, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 23.99979}, {"ts": 1773785940000, "open": 0.04598, "high": 0.04598, "low": 0.04598, "close": 0.04598, "volume": 510.0, "quote_volume": 23.4498, "trades": 5, "taker_buy_volume": 510.0, "taker_buy_quote": 23.4498}, {"ts": 1773786000000, "open": 0.04598, "high": 0.04598, "low": 0.04598, "close": 0.04598, "volume": 976.0, "quote_volume": 44.87648, "trades": 4, "taker_buy_volume": 976.0, "taker_buy_quote": 44.87648}, {"ts": 1773786060000, "open": 0.04598, "high": 0.04598, "low": 0.04593, "close": 0.04594, "volume": 9482.0, "quote_volume": 435.73203, "trades": 17, "taker_buy_volume": 2590.0, "taker_buy_quote": 119.00088}, {"ts": 1773786120000, "open": 0.04593, "high": 0.04593, "low": 0.04591, "close": 0.04592, "volume": 3249.0, "quote_volume": 149.21212, "trades": 9, "taker_buy_volume": 637.0, "taker_buy_quote": 29.2495}, {"ts": 1773786180000, "open": 0.04592, "high": 0.04597, "low": 0.04592, "close": 0.04597, "volume": 2365.0, "quote_volume": 108.63487, "trades": 9, "taker_buy_volume": 2365.0, "taker_buy_quote": 108.63487}, {"ts": 1773786240000, "open": 0.04597, "high": 0.04597, "low": 0.04597, "close": 0.04597, "volume": 540.0, "quote_volume": 24.8238, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 24.8238}, {"ts": 1773786300000, "open": 0.04597, "high": 0.04598, "low": 0.04597, "close": 0.04598, "volume": 377.0, "quote_volume": 17.33271, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 17.33271}, {"ts": 1773786360000, "open": 0.04598, "high": 0.04599, "low": 0.04598, "close": 0.04599, "volume": 795.0, "quote_volume": 36.55628, "trades": 5, "taker_buy_volume": 795.0, "taker_buy_quote": 36.55628}, {"ts": 1773786420000, "open": 0.046, "high": 0.046, "low": 0.04599, "close": 0.04599, "volume": 377.0, "quote_volume": 17.34016, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 17.34016}, {"ts": 1773786480000, "open": 0.04598, "high": 0.04599, "low": 0.04598, "close": 0.04599, "volume": 541.0, "quote_volume": 24.87893, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 24.87893}, {"ts": 1773786540000, "open": 0.04599, "high": 0.04599, "low": 0.04591, "close": 0.04591, "volume": 9276.0, "quote_volume": 426.11554, "trades": 13, "taker_buy_volume": 418.0, "taker_buy_quote": 19.20678}, {"ts": 1773786600000, "open": 0.04591, "high": 0.04591, "low": 0.04589, "close": 0.04589, "volume": 1879.0, "quote_volume": 86.256, "trades": 6, "taker_buy_volume": 1208.0, "taker_buy_quote": 55.45928}, {"ts": 1773786660000, "open": 0.04589, "high": 0.04589, "low": 0.04581, "close": 0.04581, "volume": 37148.0, "quote_volume": 1702.56569, "trades": 35, "taker_buy_volume": 4480.0, "taker_buy_quote": 205.3148}, {"ts": 1773786720000, "open": 0.04583, "high": 0.04587, "low": 0.04583, "close": 0.04586, "volume": 3905.0, "quote_volume": 178.98835, "trades": 9, "taker_buy_volume": 3905.0, "taker_buy_quote": 178.98835}, {"ts": 1773786780000, "open": 0.04587, "high": 0.0459, "low": 0.04585, "close": 0.0459, "volume": 13027.0, "quote_volume": 597.56272, "trades": 13, "taker_buy_volume": 6441.0, "taker_buy_quote": 295.59462}, {"ts": 1773786840000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 779.0, "quote_volume": 35.7561, "trades": 2, "taker_buy_volume": 779.0, "taker_buy_quote": 35.7561}, {"ts": 1773786900000, "open": 0.04591, "high": 0.04592, "low": 0.04591, "close": 0.04592, "volume": 699.0, "quote_volume": 32.09482, "trades": 4, "taker_buy_volume": 699.0, "taker_buy_quote": 32.09482}, {"ts": 1773786960000, "open": 0.04592, "high": 0.04592, "low": 0.04589, "close": 0.04589, "volume": 528.0, "quote_volume": 24.23775, "trades": 2, "taker_buy_volume": 528.0, "taker_buy_quote": 24.23775}, {"ts": 1773787020000, "open": 0.04589, "high": 0.04589, "low": 0.04573, "close": 0.04575, "volume": 32696.0, "quote_volume": 1497.34221, "trades": 46, "taker_buy_volume": 12273.0, "taker_buy_quote": 561.6159}, {"ts": 1773787080000, "open": 0.04577, "high": 0.04577, "low": 0.04576, "close": 0.04577, "volume": 1107.0, "quote_volume": 50.66162, "trades": 5, "taker_buy_volume": 1107.0, "taker_buy_quote": 50.66162}, {"ts": 1773787140000, "open": 0.04577, "high": 0.04581, "low": 0.04577, "close": 0.04581, "volume": 1383.0, "quote_volume": 63.33417, "trades": 9, "taker_buy_volume": 1383.0, "taker_buy_quote": 63.33417}, {"ts": 1773787200000, "open": 0.04581, "high": 0.04582, "low": 0.04581, "close": 0.04582, "volume": 486.0, "quote_volume": 22.26672, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 22.26672}, {"ts": 1773787260000, "open": 0.04582, "high": 0.04589, "low": 0.04582, "close": 0.04589, "volume": 3470.0, "quote_volume": 159.06056, "trades": 12, "taker_buy_volume": 2294.0, "taker_buy_quote": 105.17624}, {"ts": 1773787320000, "open": 0.04589, "high": 0.04591, "low": 0.04589, "close": 0.04591, "volume": 559.0, "quote_volume": 25.6581, "trades": 5, "taker_buy_volume": 559.0, "taker_buy_quote": 25.6581}, {"ts": 1773787380000, "open": 0.04591, "high": 0.04595, "low": 0.04591, "close": 0.04592, "volume": 14754.0, "quote_volume": 677.78654, "trades": 13, "taker_buy_volume": 1038.0, "taker_buy_quote": 47.68004}, {"ts": 1773787440000, "open": 0.04592, "high": 0.04592, "low": 0.04592, "close": 0.04592, "volume": 702.0, "quote_volume": 32.23584, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 32.23584}, {"ts": 1773787500000, "open": 0.04592, "high": 0.04592, "low": 0.04592, "close": 0.04592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787560000, "open": 0.04592, "high": 0.04592, "low": 0.04592, "close": 0.04592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787620000, "open": 0.04591, "high": 0.04592, "low": 0.04585, "close": 0.04592, "volume": 9944.0, "quote_volume": 456.24795, "trades": 17, "taker_buy_volume": 235.0, "taker_buy_quote": 10.7912}, {"ts": 1773787680000, "open": 0.04589, "high": 0.04589, "low": 0.04585, "close": 0.04585, "volume": 4206.0, "quote_volume": 192.90323, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787740000, "open": 0.04585, "high": 0.04585, "low": 0.04584, "close": 0.04584, "volume": 12757.0, "quote_volume": 584.79511, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787800000, "open": 0.04585, "high": 0.04585, "low": 0.04584, "close": 0.04584, "volume": 6566.0, "quote_volume": 301.00962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787860000, "open": 0.04584, "high": 0.04584, "low": 0.04584, "close": 0.04584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787920000, "open": 0.04585, "high": 0.04585, "low": 0.04585, "close": 0.04585, "volume": 345.0, "quote_volume": 15.81825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787980000, "open": 0.04585, "high": 0.04585, "low": 0.04585, "close": 0.04585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 0.04585, "high": 0.04585, "low": 0.04584, "close": 0.04584, "volume": 7416.0, "quote_volume": 339.95808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "open": 0.04584, "high": 0.04584, "low": 0.04583, "close": 0.04584, "volume": 824.0, "quote_volume": 37.76997, "trades": 4, "taker_buy_volume": 219.0, "taker_buy_quote": 10.03896}, {"ts": 1773788160000, "open": 0.04585, "high": 0.04586, "low": 0.04585, "close": 0.04585, "volume": 1668.0, "quote_volume": 76.48453, "trades": 7, "taker_buy_volume": 1321.0, "taker_buy_quote": 60.57458}, {"ts": 1773788220000, "open": 0.04584, "high": 0.04584, "low": 0.04577, "close": 0.04577, "volume": 25339.0, "quote_volume": 1161.07224, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788280000, "open": 0.04577, "high": 0.04577, "low": 0.04577, "close": 0.04577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788340000, "open": 0.04577, "high": 0.04577, "low": 0.04577, "close": 0.04577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788400000, "open": 0.04581, "high": 0.04582, "low": 0.04581, "close": 0.04581, "volume": 1847.0, "quote_volume": 84.62535, "trades": 4, "taker_buy_volume": 1647.0, "taker_buy_quote": 75.46335}, {"ts": 1773788460000, "open": 0.04582, "high": 0.04585, "low": 0.04582, "close": 0.04585, "volume": 2457.0, "quote_volume": 112.60833, "trades": 6, "taker_buy_volume": 2457.0, "taker_buy_quote": 112.60833}, {"ts": 1773788520000, "open": 0.04585, "high": 0.04585, "low": 0.0458, "close": 0.0458, "volume": 18304.0, "quote_volume": 839.09225, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788580000, "open": 0.0458, "high": 0.0458, "low": 0.0458, "close": 0.0458, "volume": 186.0, "quote_volume": 8.5188, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 8.5188}, {"ts": 1773788640000, "open": 0.0458, "high": 0.04583, "low": 0.0458, "close": 0.04583, "volume": 957.0, "quote_volume": 43.84296, "trades": 5, "taker_buy_volume": 957.0, "taker_buy_quote": 43.84296}, {"ts": 1773788700000, "open": 0.04583, "high": 0.04586, "low": 0.04583, "close": 0.04586, "volume": 1985.0, "quote_volume": 91.0011, "trades": 10, "taker_buy_volume": 1985.0, "taker_buy_quote": 91.0011}, {"ts": 1773788760000, "open": 0.04586, "high": 0.04586, "low": 0.04586, "close": 0.04586, "volume": 456.0, "quote_volume": 20.91216, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 20.91216}, {"ts": 1773788820000, "open": 0.04586, "high": 0.04586, "low": 0.04584, "close": 0.04586, "volume": 815.0, "quote_volume": 37.369, "trades": 5, "taker_buy_volume": 470.0, "taker_buy_quote": 21.5542}, {"ts": 1773788880000, "open": 0.04587, "high": 0.04587, "low": 0.04586, "close": 0.04586, "volume": 339.0, "quote_volume": 15.54808, "trades": 2, "taker_buy_volume": 339.0, "taker_buy_quote": 15.54808}, {"ts": 1773788940000, "open": 0.04585, "high": 0.04586, "low": 0.04584, "close": 0.04586, "volume": 16421.0, "quote_volume": 752.77277, "trades": 12, "taker_buy_volume": 1550.0, "taker_buy_quote": 71.07404}, {"ts": 1773789000000, "open": 0.04585, "high": 0.04587, "low": 0.04584, "close": 0.04587, "volume": 12174.0, "quote_volume": 558.08734, "trades": 7, "taker_buy_volume": 778.0, "taker_buy_quote": 35.68261}, {"ts": 1773789060000, "open": 0.04585, "high": 0.04588, "low": 0.04585, "close": 0.04588, "volume": 1413.0, "quote_volume": 64.7972, "trades": 3, "taker_buy_volume": 471.0, "taker_buy_quote": 21.6065}, {"ts": 1773789120000, "open": 0.04588, "high": 0.04589, "low": 0.04588, "close": 0.04589, "volume": 441.0, "quote_volume": 20.23467, "trades": 3, "taker_buy_volume": 441.0, "taker_buy_quote": 20.23467}, {"ts": 1773789180000, "open": 0.04589, "high": 0.0459, "low": 0.04589, "close": 0.0459, "volume": 666.0, "quote_volume": 30.56538, "trades": 5, "taker_buy_volume": 666.0, "taker_buy_quote": 30.56538}, {"ts": 1773789240000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 523.0, "quote_volume": 24.0057, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 24.0057}, {"ts": 1773789300000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 393.0, "quote_volume": 18.0387, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 18.0387}, {"ts": 1773789360000, "open": 0.0459, "high": 0.04591, "low": 0.0459, "close": 0.04591, "volume": 348.0, "quote_volume": 15.9742, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 15.9742}, {"ts": 1773789420000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 355.0, "quote_volume": 16.2945, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 16.2945}, {"ts": 1773789480000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 366.0, "quote_volume": 16.7994, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 16.7994}, {"ts": 1773789540000, "open": 0.0459, "high": 0.0459, "low": 0.0459, "close": 0.0459, "volume": 333.0, "quote_volume": 15.2847, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 15.2847}, {"ts": 1773789600000, "open": 0.04586, "high": 0.0459, "low": 0.04586, "close": 0.0459, "volume": 601.0, "quote_volume": 27.5777, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 18.1764}, {"ts": 1773789660000, "open": 0.04586, "high": 0.04586, "low": 0.0458, "close": 0.0458, "volume": 2296.0, "quote_volume": 105.23091, "trades": 13, "taker_buy_volume": 349.0, "taker_buy_quote": 15.99365}, {"ts": 1773789720000, "open": 0.04579, "high": 0.04581, "low": 0.04579, "close": 0.04581, "volume": 2568.0, "quote_volume": 117.6057, "trades": 6, "taker_buy_volume": 1793.0, "taker_buy_quote": 82.11845}, {"ts": 1773789780000, "open": 0.04581, "high": 0.04584, "low": 0.04581, "close": 0.04584, "volume": 1175.0, "quote_volume": 53.8446, "trades": 7, "taker_buy_volume": 1175.0, "taker_buy_quote": 53.8446}, {"ts": 1773789840000, "open": 0.04584, "high": 0.04587, "low": 0.04583, "close": 0.04584, "volume": 3866.0, "quote_volume": 177.25419, "trades": 11, "taker_buy_volume": 1948.0, "taker_buy_quote": 89.33479}, {"ts": 1773789900000, "open": 0.04584, "high": 0.04587, "low": 0.04584, "close": 0.04587, "volume": 1839.0, "quote_volume": 84.33163, "trades": 5, "taker_buy_volume": 1493.0, "taker_buy_quote": 68.47099}, {"ts": 1773789960000, "open": 0.04584, "high": 0.04584, "low": 0.04574, "close": 0.04574, "volume": 88856.0, "quote_volume": 4065.67813, "trades": 32, "taker_buy_volume": 76343.0, "taker_buy_quote": 3492.70682}, {"ts": 1773790020000, "open": 0.04574, "high": 0.04592, "low": 0.04573, "close": 0.04592, "volume": 190051.0, "quote_volume": 8706.8353, "trades": 69, "taker_buy_volume": 168052.0, "taker_buy_quote": 7700.603}, {"ts": 1773790080000, "open": 0.04592, "high": 0.04597, "low": 0.0457, "close": 0.04597, "volume": 121063.0, "quote_volume": 5548.87607, "trades": 120, "taker_buy_volume": 30202.0, "taker_buy_quote": 1385.34314}, {"ts": 1773790140000, "open": 0.04597, "high": 0.04597, "low": 0.04592, "close": 0.04592, "volume": 10362.0, "quote_volume": 476.08043, "trades": 9, "taker_buy_volume": 469.0, "taker_buy_quote": 21.55993}, {"ts": 1773790200000, "open": 0.04591, "high": 0.04591, "low": 0.04586, "close": 0.04586, "volume": 1311.0, "quote_volume": 60.15519, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790260000, "open": 0.04585, "high": 0.04585, "low": 0.04584, "close": 0.04584, "volume": 2622.0, "quote_volume": 120.19467, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790320000, "open": 0.04586, "high": 0.04588, "low": 0.04586, "close": 0.04588, "volume": 657.0, "quote_volume": 30.13659, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 30.13659}, {"ts": 1773790380000, "open": 0.04588, "high": 0.04588, "low": 0.04588, "close": 0.04588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790440000, "open": 0.04588, "high": 0.04588, "low": 0.04588, "close": 0.04588, "volume": 344.0, "quote_volume": 15.78272, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 15.78272}, {"ts": 1773790500000, "open": 0.04588, "high": 0.04588, "low": 0.04588, "close": 0.04588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790560000, "open": 0.04589, "high": 0.04594, "low": 0.04547, "close": 0.04589, "volume": 803471.0, "quote_volume": 36691.04533, "trades": 407, "taker_buy_volume": 333412.0, "taker_buy_quote": 15223.44308}, {"ts": 1773790620000, "open": 0.04584, "high": 0.04586, "low": 0.04581, "close": 0.04583, "volume": 12031.0, "quote_volume": 551.42227, "trades": 26, "taker_buy_volume": 3242.0, "taker_buy_quote": 148.59323}, {"ts": 1773790680000, "open": 0.04583, "high": 0.04583, "low": 0.04583, "close": 0.04583, "volume": 365.0, "quote_volume": 16.72795, "trades": 1, "taker_buy_volume": 365.0, "taker_buy_quote": 16.72795}, {"ts": 1773790740000, "open": 0.04581, "high": 0.04581, "low": 0.04581, "close": 0.04581, "volume": 223.0, "quote_volume": 10.21563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790800000, "open": 0.04581, "high": 0.04581, "low": 0.04574, "close": 0.04574, "volume": 4312.0, "quote_volume": 197.42499, "trades": 18, "taker_buy_volume": 2217.0, "taker_buy_quote": 101.5192}, {"ts": 1773790860000, "open": 0.04573, "high": 0.04573, "low": 0.04564, "close": 0.04564, "volume": 22762.0, "quote_volume": 1039.52536, "trades": 23, "taker_buy_volume": 614.0, "taker_buy_quote": 28.05366}, {"ts": 1773790920000, "open": 0.04563, "high": 0.0457, "low": 0.04563, "close": 0.04563, "volume": 5177.0, "quote_volume": 236.45853, "trades": 14, "taker_buy_volume": 3252.0, "taker_buy_quote": 148.61026}, {"ts": 1773790980000, "open": 0.04563, "high": 0.04563, "low": 0.04563, "close": 0.04563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791040000, "open": 0.04562, "high": 0.04562, "low": 0.0456, "close": 0.04562, "volume": 6268.0, "quote_volume": 285.84484, "trades": 9, "taker_buy_volume": 2608.0, "taker_buy_quote": 118.94224}, {"ts": 1773791100000, "open": 0.04563, "high": 0.0457, "low": 0.04563, "close": 0.04568, "volume": 7763.0, "quote_volume": 354.58456, "trades": 30, "taker_buy_volume": 7763.0, "taker_buy_quote": 354.58456}, {"ts": 1773791160000, "open": 0.04565, "high": 0.04565, "low": 0.04565, "close": 0.04565, "volume": 1755.0, "quote_volume": 80.11575, "trades": 2, "taker_buy_volume": 1755.0, "taker_buy_quote": 80.11575}, {"ts": 1773791220000, "open": 0.04563, "high": 0.04563, "low": 0.04556, "close": 0.04556, "volume": 6759.0, "quote_volume": 308.10779, "trades": 19, "taker_buy_volume": 3954.0, "taker_buy_quote": 180.23993}, {"ts": 1773791280000, "open": 0.04555, "high": 0.04555, "low": 0.04536, "close": 0.04546, "volume": 128045.0, "quote_volume": 5820.78705, "trades": 72, "taker_buy_volume": 18351.0, "taker_buy_quote": 834.2352}, {"ts": 1773791340000, "open": 0.04545, "high": 0.04547, "low": 0.04545, "close": 0.04546, "volume": 9433.0, "quote_volume": 428.75543, "trades": 10, "taker_buy_volume": 9433.0, "taker_buy_quote": 428.75543}, {"ts": 1773791400000, "open": 0.04544, "high": 0.04545, "low": 0.04537, "close": 0.04537, "volume": 10966.0, "quote_volume": 498.00252, "trades": 19, "taker_buy_volume": 2613.0, "taker_buy_quote": 118.74902}, {"ts": 1773791460000, "open": 0.04545, "high": 0.04556, "low": 0.04545, "close": 0.04555, "volume": 48371.0, "quote_volume": 2201.20779, "trades": 47, "taker_buy_volume": 48371.0, "taker_buy_quote": 2201.20779}, {"ts": 1773791520000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791580000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791640000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791700000, "open": 0.04555, "high": 0.04555, "low": 0.04545, "close": 0.0455, "volume": 32723.0, "quote_volume": 1488.67569, "trades": 34, "taker_buy_volume": 5440.0, "taker_buy_quote": 247.53655}, {"ts": 1773791760000, "open": 0.0455, "high": 0.0455, "low": 0.04547, "close": 0.04547, "volume": 1735.0, "quote_volume": 78.92075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791820000, "open": 0.04547, "high": 0.04555, "low": 0.04547, "close": 0.04553, "volume": 14208.0, "quote_volume": 646.4706, "trades": 20, "taker_buy_volume": 14208.0, "taker_buy_quote": 646.4706}, {"ts": 1773791880000, "open": 0.04554, "high": 0.04554, "low": 0.0455, "close": 0.0455, "volume": 329.0, "quote_volume": 14.97826, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 9.97326}, {"ts": 1773791940000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 258.0, "quote_volume": 11.74158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792000000, "open": 0.0455, "high": 0.04561, "low": 0.0455, "close": 0.04561, "volume": 7396.0, "quote_volume": 336.95961, "trades": 18, "taker_buy_volume": 7276.0, "taker_buy_quote": 331.49961}, {"ts": 1773792060000, "open": 0.04555, "high": 0.04559, "low": 0.04551, "close": 0.04559, "volume": 12086.0, "quote_volume": 550.65575, "trades": 20, "taker_buy_volume": 10986.0, "taker_buy_quote": 500.57275}, {"ts": 1773792120000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 616.0, "quote_volume": 28.0588, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 28.0588}, {"ts": 1773792180000, "open": 0.0455, "high": 0.04554, "low": 0.04543, "close": 0.04554, "volume": 30784.0, "quote_volume": 1400.50494, "trades": 46, "taker_buy_volume": 23424.0, "taker_buy_quote": 1065.85783}, {"ts": 1773792240000, "open": 0.04546, "high": 0.04547, "low": 0.04546, "close": 0.04547, "volume": 7349.0, "quote_volume": 334.08775, "trades": 2, "taker_buy_volume": 7349.0, "taker_buy_quote": 334.08775}, {"ts": 1773792300000, "open": 0.04546, "high": 0.04546, "low": 0.0454, "close": 0.0454, "volume": 3584.0, "quote_volume": 162.78012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792360000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 909.0, "quote_volume": 41.2686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792420000, "open": 0.04541, "high": 0.04541, "low": 0.0453, "close": 0.0453, "volume": 15431.0, "quote_volume": 699.74015, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792480000, "open": 0.04532, "high": 0.04536, "low": 0.04532, "close": 0.04536, "volume": 1042.0, "quote_volume": 47.23891, "trades": 5, "taker_buy_volume": 442.0, "taker_buy_quote": 20.04691}, {"ts": 1773792540000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792600000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792660000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792720000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792780000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792840000, "open": 0.04535, "high": 0.04537, "low": 0.04529, "close": 0.04535, "volume": 24182.0, "quote_volume": 1096.2038, "trades": 33, "taker_buy_volume": 19699.0, "taker_buy_quote": 893.0473}, {"ts": 1773792900000, "open": 0.04535, "high": 0.04535, "low": 0.04535, "close": 0.04535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792960000, "open": 0.0453, "high": 0.0453, "low": 0.04518, "close": 0.04523, "volume": 19154.0, "quote_volume": 866.90213, "trades": 34, "taker_buy_volume": 10895.0, "taker_buy_quote": 493.26694}, {"ts": 1773793020000, "open": 0.04524, "high": 0.04524, "low": 0.04524, "close": 0.04524, "volume": 222.0, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.04328}, {"ts": 1773793080000, "open": 0.04521, "high": 0.04521, "low": 0.04521, "close": 0.04521, "volume": 222.0, "quote_volume": 10.03662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793140000, "open": 0.04521, "high": 0.04523, "low": 0.04521, "close": 0.04523, "volume": 5808.0, "quote_volume": 262.63717, "trades": 5, "taker_buy_volume": 4880.0, "taker_buy_quote": 220.66373}, {"ts": 1773793200000, "open": 0.04523, "high": 0.04523, "low": 0.04523, "close": 0.04523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793260000, "open": 0.04523, "high": 0.04525, "low": 0.04523, "close": 0.04525, "volume": 1372.0, "quote_volume": 62.06222, "trades": 3, "taker_buy_volume": 444.0, "taker_buy_quote": 20.08878}, {"ts": 1773793320000, "open": 0.04524, "high": 0.04524, "low": 0.04522, "close": 0.04522, "volume": 928.0, "quote_volume": 41.97344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793380000, "open": 0.04521, "high": 0.04521, "low": 0.04517, "close": 0.04521, "volume": 4424.0, "quote_volume": 199.96502, "trades": 18, "taker_buy_volume": 3318.0, "taker_buy_quote": 149.9848}, {"ts": 1773793440000, "open": 0.04516, "high": 0.04516, "low": 0.04488, "close": 0.04495, "volume": 119592.0, "quote_volume": 5376.08401, "trades": 98, "taker_buy_volume": 5149.0, "taker_buy_quote": 231.57014}, {"ts": 1773793500000, "open": 0.04491, "high": 0.04494, "low": 0.04486, "close": 0.04491, "volume": 66534.0, "quote_volume": 2986.96476, "trades": 58, "taker_buy_volume": 33118.0, "taker_buy_quote": 1487.10078}, {"ts": 1773793560000, "open": 0.04492, "high": 0.04493, "low": 0.04486, "close": 0.04486, "volume": 6242.0, "quote_volume": 280.13388, "trades": 10, "taker_buy_volume": 1655.0, "taker_buy_quote": 74.27229}, {"ts": 1773793620000, "open": 0.04487, "high": 0.04496, "low": 0.04487, "close": 0.04487, "volume": 60732.0, "quote_volume": 2727.1499, "trades": 48, "taker_buy_volume": 32553.0, "taker_buy_quote": 1462.13821}, {"ts": 1773793680000, "open": 0.04486, "high": 0.04486, "low": 0.04482, "close": 0.04482, "volume": 1104.0, "quote_volume": 49.50344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793740000, "open": 0.04484, "high": 0.04491, "low": 0.04484, "close": 0.04491, "volume": 6852.0, "quote_volume": 307.61002, "trades": 14, "taker_buy_volume": 6852.0, "taker_buy_quote": 307.61002}, {"ts": 1773793800000, "open": 0.04488, "high": 0.04492, "low": 0.04484, "close": 0.04484, "volume": 4750.0, "quote_volume": 213.20715, "trades": 10, "taker_buy_volume": 1541.0, "taker_buy_quote": 69.20963}, {"ts": 1773793860000, "open": 0.04486, "high": 0.04487, "low": 0.04484, "close": 0.04485, "volume": 4208.0, "quote_volume": 188.72739, "trades": 7, "taker_buy_volume": 755.0, "taker_buy_quote": 33.87243}, {"ts": 1773793920000, "open": 0.04487, "high": 0.04489, "low": 0.04484, "close": 0.04486, "volume": 4447.0, "quote_volume": 199.50468, "trades": 15, "taker_buy_volume": 2728.0, "taker_buy_quote": 122.38656}, {"ts": 1773793980000, "open": 0.04487, "high": 0.04501, "low": 0.04487, "close": 0.04495, "volume": 136631.0, "quote_volume": 6143.27495, "trades": 65, "taker_buy_volume": 134018.0, "taker_buy_quote": 6025.9652}, {"ts": 1773794040000, "open": 0.04494, "high": 0.04495, "low": 0.04494, "close": 0.04495, "volume": 446.0, "quote_volume": 20.04547, "trades": 2, "taker_buy_volume": 446.0, "taker_buy_quote": 20.04547}, {"ts": 1773794100000, "open": 0.04495, "high": 0.045, "low": 0.04495, "close": 0.04496, "volume": 3890.0, "quote_volume": 174.96776, "trades": 15, "taker_buy_volume": 1979.0, "taker_buy_quote": 89.01544}, {"ts": 1773794160000, "open": 0.04498, "high": 0.04499, "low": 0.04496, "close": 0.04496, "volume": 2075.0, "quote_volume": 93.31243, "trades": 3, "taker_buy_volume": 910.0, "taker_buy_quote": 40.93403}, {"ts": 1773794220000, "open": 0.04495, "high": 0.04496, "low": 0.0449, "close": 0.04496, "volume": 14787.0, "quote_volume": 664.26793, "trades": 33, "taker_buy_volume": 6978.0, "taker_buy_quote": 313.48364}, {"ts": 1773794280000, "open": 0.04495, "high": 0.04498, "low": 0.04495, "close": 0.04498, "volume": 1577.0, "quote_volume": 70.89953, "trades": 5, "taker_buy_volume": 1577.0, "taker_buy_quote": 70.89953}, {"ts": 1773794340000, "open": 0.04495, "high": 0.04496, "low": 0.04495, "close": 0.04496, "volume": 1452.0, "quote_volume": 65.26963, "trades": 3, "taker_buy_volume": 1452.0, "taker_buy_quote": 65.26963}, {"ts": 1773794400000, "open": 0.04497, "high": 0.04503, "low": 0.04497, "close": 0.04503, "volume": 24627.0, "quote_volume": 1108.16271, "trades": 23, "taker_buy_volume": 21351.0, "taker_buy_quote": 960.79739}, {"ts": 1773794460000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794520000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794580000, "open": 0.04501, "high": 0.04502, "low": 0.04496, "close": 0.04496, "volume": 9367.0, "quote_volume": 421.37244, "trades": 16, "taker_buy_volume": 1432.0, "taker_buy_quote": 64.45655}, {"ts": 1773794640000, "open": 0.04496, "high": 0.04496, "low": 0.04496, "close": 0.04496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794700000, "open": 0.04503, "high": 0.04508, "low": 0.04503, "close": 0.04506, "volume": 1898.0, "quote_volume": 85.51719, "trades": 7, "taker_buy_volume": 1333.0, "taker_buy_quote": 60.05829}, {"ts": 1773794760000, "open": 0.04508, "high": 0.04514, "low": 0.04508, "close": 0.04513, "volume": 5884.0, "quote_volume": 265.4824, "trades": 12, "taker_buy_volume": 2843.0, "taker_buy_quote": 128.24207}, {"ts": 1773794820000, "open": 0.04512, "high": 0.04512, "low": 0.0451, "close": 0.04512, "volume": 13546.0, "quote_volume": 611.05909, "trades": 7, "taker_buy_volume": 12880.0, "taker_buy_quote": 581.01583}, {"ts": 1773794880000, "open": 0.04512, "high": 0.04512, "low": 0.04512, "close": 0.04512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794940000, "open": 0.04512, "high": 0.04513, "low": 0.04512, "close": 0.04513, "volume": 3156.0, "quote_volume": 142.41303, "trades": 4, "taker_buy_volume": 2640.0, "taker_buy_quote": 119.13111}, {"ts": 1773795000000, "open": 0.04514, "high": 0.04515, "low": 0.04507, "close": 0.04507, "volume": 13166.0, "quote_volume": 593.91677, "trades": 18, "taker_buy_volume": 1994.0, "taker_buy_quote": 90.01479}, {"ts": 1773795060000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795120000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795180000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 146.0, "quote_volume": 6.58898, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.58898}, {"ts": 1773795240000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795300000, "open": 0.04512, "high": 0.04519, "low": 0.04505, "close": 0.04516, "volume": 57330.0, "quote_volume": 2586.89012, "trades": 61, "taker_buy_volume": 27330.0, "taker_buy_quote": 1234.53222}, {"ts": 1773795360000, "open": 0.04516, "high": 0.0452, "low": 0.04505, "close": 0.04505, "volume": 41960.0, "quote_volume": 1893.11929, "trades": 72, "taker_buy_volume": 11960.0, "taker_buy_quote": 540.44344}, {"ts": 1773795420000, "open": 0.04505, "high": 0.04505, "low": 0.04505, "close": 0.04505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795480000, "open": 0.04505, "high": 0.04505, "low": 0.04505, "close": 0.04505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795540000, "open": 0.04505, "high": 0.04505, "low": 0.04505, "close": 0.04505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795600000, "open": 0.04505, "high": 0.04505, "low": 0.04505, "close": 0.04505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795660000, "open": 0.04517, "high": 0.04522, "low": 0.04512, "close": 0.04522, "volume": 22802.0, "quote_volume": 1029.88194, "trades": 40, "taker_buy_volume": 12802.0, "taker_buy_quote": 578.62113}, {"ts": 1773795720000, "open": 0.04517, "high": 0.04526, "low": 0.04515, "close": 0.04516, "volume": 22940.0, "quote_volume": 1036.57717, "trades": 40, "taker_buy_volume": 2564.0, "taker_buy_quote": 115.97185}, {"ts": 1773795780000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 138.0, "quote_volume": 6.23622, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.23622}, {"ts": 1773795840000, "open": 0.04517, "high": 0.04517, "low": 0.04507, "close": 0.04507, "volume": 10788.0, "quote_volume": 486.50713, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795900000, "open": 0.04512, "high": 0.04513, "low": 0.04512, "close": 0.04513, "volume": 2392.0, "quote_volume": 107.93915, "trades": 5, "taker_buy_volume": 2392.0, "taker_buy_quote": 107.93915}, {"ts": 1773795960000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796020000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796080000, "open": 0.04508, "high": 0.04508, "low": 0.04507, "close": 0.04507, "volume": 411.0, "quote_volume": 18.52776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796140000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796200000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796260000, "open": 0.04507, "high": 0.04507, "low": 0.04497, "close": 0.04497, "volume": 14391.0, "quote_volume": 647.77271, "trades": 22, "taker_buy_volume": 1072.0, "taker_buy_quote": 48.2936}, {"ts": 1773796320000, "open": 0.04504, "high": 0.04506, "low": 0.04497, "close": 0.04497, "volume": 14412.0, "quote_volume": 648.54628, "trades": 30, "taker_buy_volume": 4412.0, "taker_buy_quote": 198.74984}, {"ts": 1773796380000, "open": 0.04502, "high": 0.04502, "low": 0.04495, "close": 0.04495, "volume": 10000.0, "quote_volume": 449.83639, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796440000, "open": 0.04496, "high": 0.04496, "low": 0.04496, "close": 0.04496, "volume": 552.0, "quote_volume": 24.81792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796500000, "open": 0.04496, "high": 0.04496, "low": 0.04496, "close": 0.04496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796560000, "open": 0.04496, "high": 0.04496, "low": 0.04496, "close": 0.04496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796620000, "open": 0.04497, "high": 0.04497, "low": 0.04497, "close": 0.04497, "volume": 157.0, "quote_volume": 7.06029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796680000, "open": 0.04496, "high": 0.04498, "low": 0.04488, "close": 0.04488, "volume": 31448.0, "quote_volume": 1412.1385, "trades": 26, "taker_buy_volume": 1448.0, "taker_buy_quote": 65.12503}, {"ts": 1773796740000, "open": 0.04491, "high": 0.045, "low": 0.04485, "close": 0.04485, "volume": 55715.0, "quote_volume": 2502.37117, "trades": 68, "taker_buy_volume": 15715.0, "taker_buy_quote": 706.79093}, {"ts": 1773796800000, "open": 0.04489, "high": 0.04491, "low": 0.04489, "close": 0.04491, "volume": 780.0, "quote_volume": 35.02089, "trades": 3, "taker_buy_volume": 780.0, "taker_buy_quote": 35.02089}, {"ts": 1773796860000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 223.0, "quote_volume": 10.01716, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.01716}, {"ts": 1773796920000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796980000, "open": 0.04492, "high": 0.045, "low": 0.04489, "close": 0.0449, "volume": 22784.0, "quote_volume": 1023.71323, "trades": 51, "taker_buy_volume": 10453.0, "taker_buy_quote": 470.02584}, {"ts": 1773797040000, "open": 0.04493, "high": 0.04497, "low": 0.04493, "close": 0.04495, "volume": 5736.0, "quote_volume": 257.82773, "trades": 14, "taker_buy_volume": 5736.0, "taker_buy_quote": 257.82773}, {"ts": 1773797100000, "open": 0.04496, "high": 0.04498, "low": 0.04496, "close": 0.04498, "volume": 4450.0, "quote_volume": 200.12178, "trades": 18, "taker_buy_volume": 4450.0, "taker_buy_quote": 200.12178}, {"ts": 1773797160000, "open": 0.04498, "high": 0.04498, "low": 0.04498, "close": 0.04498, "volume": 681.0, "quote_volume": 30.63138, "trades": 1, "taker_buy_volume": 681.0, "taker_buy_quote": 30.63138}, {"ts": 1773797220000, "open": 0.04499, "high": 0.04503, "low": 0.04499, "close": 0.04501, "volume": 10185.0, "quote_volume": 458.37884, "trades": 9, "taker_buy_volume": 10185.0, "taker_buy_quote": 458.37884}, {"ts": 1773797280000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797340000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797400000, "open": 0.04496, "high": 0.045, "low": 0.04494, "close": 0.04499, "volume": 3518.0, "quote_volume": 158.21627, "trades": 11, "taker_buy_volume": 2010.0, "taker_buy_quote": 90.43167}, {"ts": 1773797460000, "open": 0.045, "high": 0.04503, "low": 0.045, "close": 0.04503, "volume": 1924.0, "quote_volume": 86.59338, "trades": 5, "taker_buy_volume": 1924.0, "taker_buy_quote": 86.59338}, {"ts": 1773797520000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797580000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797640000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797700000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797760000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797820000, "open": 0.04498, "high": 0.045, "low": 0.04498, "close": 0.045, "volume": 1933.0, "quote_volume": 86.95886, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 76.92832}, {"ts": 1773797880000, "open": 0.04501, "high": 0.04503, "low": 0.04501, "close": 0.04503, "volume": 4073.0, "quote_volume": 183.36869, "trades": 5, "taker_buy_volume": 4073.0, "taker_buy_quote": 183.36869}, {"ts": 1773797940000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798000000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 223.0, "quote_volume": 10.04169, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.04169}, {"ts": 1773798060000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798120000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798180000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798240000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798300000, "open": 0.045, "high": 0.04501, "low": 0.045, "close": 0.04501, "volume": 700.0, "quote_volume": 31.50223, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 10.03723}, {"ts": 1773798360000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 223.0, "quote_volume": 10.03946, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.03946}, {"ts": 1773798420000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798480000, "open": 0.04502, "high": 0.04502, "low": 0.04502, "close": 0.04502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798540000, "open": 0.045, "high": 0.045, "low": 0.04499, "close": 0.04499, "volume": 2641.0, "quote_volume": 118.83068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798600000, "open": 0.04501, "high": 0.04502, "low": 0.04501, "close": 0.04502, "volume": 2000.0, "quote_volume": 90.02791, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 90.02791}, {"ts": 1773798660000, "open": 0.04498, "high": 0.04498, "low": 0.04495, "close": 0.04497, "volume": 5055.0, "quote_volume": 227.27162, "trades": 20, "taker_buy_volume": 4163.0, "taker_buy_quote": 187.16284}, {"ts": 1773798720000, "open": 0.04497, "high": 0.04501, "low": 0.04494, "close": 0.04494, "volume": 11628.0, "quote_volume": 523.07095, "trades": 24, "taker_buy_volume": 8987.0, "taker_buy_quote": 404.37232}, {"ts": 1773798780000, "open": 0.04494, "high": 0.04494, "low": 0.04494, "close": 0.04494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798840000, "open": 0.04494, "high": 0.04498, "low": 0.04494, "close": 0.04498, "volume": 6665.0, "quote_volume": 299.59005, "trades": 8, "taker_buy_volume": 5456.0, "taker_buy_quote": 245.25759}, {"ts": 1773798900000, "open": 0.04498, "high": 0.04499, "low": 0.04498, "close": 0.04499, "volume": 1533.0, "quote_volume": 68.96741, "trades": 5, "taker_buy_volume": 1307.0, "taker_buy_quote": 58.80193}, {"ts": 1773798960000, "open": 0.04499, "high": 0.04499, "low": 0.04499, "close": 0.04499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799020000, "open": 0.04498, "high": 0.04498, "low": 0.04498, "close": 0.04498, "volume": 713.0, "quote_volume": 32.07074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799080000, "open": 0.04497, "high": 0.045, "low": 0.04494, "close": 0.045, "volume": 9042.0, "quote_volume": 406.66308, "trades": 31, "taker_buy_volume": 8150.0, "taker_buy_quote": 366.56322}, {"ts": 1773799140000, "open": 0.04498, "high": 0.04498, "low": 0.04498, "close": 0.04498, "volume": 1869.0, "quote_volume": 84.06762, "trades": 2, "taker_buy_volume": 1869.0, "taker_buy_quote": 84.06762}, {"ts": 1773799200000, "open": 0.04496, "high": 0.04496, "low": 0.04492, "close": 0.04494, "volume": 3668.0, "quote_volume": 164.82348, "trades": 13, "taker_buy_volume": 2064.0, "taker_buy_quote": 92.73483}, {"ts": 1773799260000, "open": 0.04493, "high": 0.04493, "low": 0.04493, "close": 0.04493, "volume": 3083.0, "quote_volume": 138.51919, "trades": 3, "taker_buy_volume": 1874.0, "taker_buy_quote": 84.19882}, {"ts": 1773799320000, "open": 0.04494, "high": 0.045, "low": 0.04494, "close": 0.045, "volume": 7884.0, "quote_volume": 354.68516, "trades": 17, "taker_buy_volume": 7884.0, "taker_buy_quote": 354.68516}, {"ts": 1773799380000, "open": 0.04501, "high": 0.04503, "low": 0.04501, "close": 0.04501, "volume": 2434.0, "quote_volume": 109.57497, "trades": 7, "taker_buy_volume": 817.0, "taker_buy_quote": 36.77986}, {"ts": 1773799440000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799500000, "open": 0.04503, "high": 0.04503, "low": 0.045, "close": 0.045, "volume": 1395.0, "quote_volume": 62.81016, "trades": 2, "taker_buy_volume": 1172.0, "taker_buy_quote": 52.77516}, {"ts": 1773799560000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799620000, "open": 0.04501, "high": 0.04501, "low": 0.045, "close": 0.045, "volume": 1241.0, "quote_volume": 55.84867, "trades": 3, "taker_buy_volume": 367.0, "taker_buy_quote": 16.51867}, {"ts": 1773799680000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 141.0, "quote_volume": 6.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799740000, "open": 0.04502, "high": 0.04505, "low": 0.04502, "close": 0.04505, "volume": 839.0, "quote_volume": 37.78357, "trades": 4, "taker_buy_volume": 839.0, "taker_buy_quote": 37.78357}, {"ts": 1773799800000, "open": 0.04506, "high": 0.04509, "low": 0.04506, "close": 0.04509, "volume": 2252.0, "quote_volume": 101.5155, "trades": 9, "taker_buy_volume": 1967.0, "taker_buy_quote": 88.67055}, {"ts": 1773799860000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799920000, "open": 0.0451, "high": 0.04514, "low": 0.04507, "close": 0.04513, "volume": 18227.0, "quote_volume": 822.0001, "trades": 30, "taker_buy_volume": 6266.0, "taker_buy_quote": 282.55693}, {"ts": 1773799980000, "open": 0.04512, "high": 0.04512, "low": 0.04512, "close": 0.04512, "volume": 583.0, "quote_volume": 26.30496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800040000, "open": 0.04512, "high": 0.04512, "low": 0.04512, "close": 0.04512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800100000, "open": 0.04514, "high": 0.04519, "low": 0.04514, "close": 0.04519, "volume": 3876.0, "quote_volume": 175.05447, "trades": 19, "taker_buy_volume": 3876.0, "taker_buy_quote": 175.05447}, {"ts": 1773800160000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800220000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800280000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800340000, "open": 0.04517, "high": 0.04519, "low": 0.04517, "close": 0.04519, "volume": 4159.0, "quote_volume": 187.90474, "trades": 20, "taker_buy_volume": 4159.0, "taker_buy_quote": 187.90474}, {"ts": 1773800400000, "open": 0.04517, "high": 0.04517, "low": 0.04516, "close": 0.04516, "volume": 1171.0, "quote_volume": 52.89185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800460000, "open": 0.04515, "high": 0.04515, "low": 0.04515, "close": 0.04515, "volume": 222.0, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800520000, "open": 0.04514, "high": 0.04514, "low": 0.04514, "close": 0.04514, "volume": 222.0, "quote_volume": 10.02108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800580000, "open": 0.04516, "high": 0.04516, "low": 0.04516, "close": 0.04516, "volume": 243.0, "quote_volume": 10.97388, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 10.97388}, {"ts": 1773800640000, "open": 0.04513, "high": 0.04513, "low": 0.04512, "close": 0.04512, "volume": 1407.0, "quote_volume": 63.49337, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800700000, "open": 0.04516, "high": 0.04517, "low": 0.04516, "close": 0.04517, "volume": 1994.0, "quote_volume": 90.05932, "trades": 3, "taker_buy_volume": 1994.0, "taker_buy_quote": 90.05932}, {"ts": 1773800760000, "open": 0.04517, "high": 0.0453, "low": 0.04513, "close": 0.04525, "volume": 262439.0, "quote_volume": 11877.23066, "trades": 101, "taker_buy_volume": 219015.0, "taker_buy_quote": 9911.30218}, {"ts": 1773800820000, "open": 0.04523, "high": 0.04532, "low": 0.04523, "close": 0.04527, "volume": 18590.0, "quote_volume": 841.68514, "trades": 26, "taker_buy_volume": 17695.0, "taker_buy_quote": 801.18126}, {"ts": 1773800880000, "open": 0.04526, "high": 0.04526, "low": 0.04519, "close": 0.04519, "volume": 16545.0, "quote_volume": 747.8953, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800940000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801000000, "open": 0.04523, "high": 0.04523, "low": 0.04518, "close": 0.04518, "volume": 4418.0, "quote_volume": 199.76447, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801060000, "open": 0.04518, "high": 0.04518, "low": 0.04518, "close": 0.04518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801120000, "open": 0.04524, "high": 0.04527, "low": 0.04524, "close": 0.04527, "volume": 1265.0, "quote_volume": 57.2415, "trades": 5, "taker_buy_volume": 1265.0, "taker_buy_quote": 57.2415}, {"ts": 1773801180000, "open": 0.04527, "high": 0.04534, "low": 0.04527, "close": 0.04534, "volume": 13359.0, "quote_volume": 605.30726, "trades": 20, "taker_buy_volume": 9857.0, "taker_buy_quote": 446.59912}, {"ts": 1773801240000, "open": 0.04535, "high": 0.04551, "low": 0.04534, "close": 0.04544, "volume": 62438.0, "quote_volume": 2836.27932, "trades": 84, "taker_buy_volume": 48619.0, "taker_buy_quote": 2209.085}, {"ts": 1773801300000, "open": 0.04543, "high": 0.04543, "low": 0.0454, "close": 0.0454, "volume": 1225.0, "quote_volume": 55.63167, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801360000, "open": 0.04539, "high": 0.04539, "low": 0.04538, "close": 0.04538, "volume": 2735.0, "quote_volume": 124.12735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801420000, "open": 0.04539, "high": 0.04555, "low": 0.04539, "close": 0.04553, "volume": 44331.0, "quote_volume": 2015.88283, "trades": 41, "taker_buy_volume": 44051.0, "taker_buy_quote": 2003.13723}, {"ts": 1773801480000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 2197.0, "quote_volume": 99.9635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 2336.0, "quote_volume": 106.288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801600000, "open": 0.04549, "high": 0.04549, "low": 0.04549, "close": 0.04549, "volume": 220.0, "quote_volume": 10.0078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801660000, "open": 0.04549, "high": 0.04549, "low": 0.04544, "close": 0.04544, "volume": 5700.0, "quote_volume": 259.18921, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801720000, "open": 0.04544, "high": 0.04544, "low": 0.04544, "close": 0.04544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801780000, "open": 0.04544, "high": 0.04544, "low": 0.04544, "close": 0.04544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801840000, "open": 0.04546, "high": 0.04546, "low": 0.04545, "close": 0.04545, "volume": 16303.0, "quote_volume": 740.98344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801900000, "open": 0.04546, "high": 0.04546, "low": 0.04546, "close": 0.04546, "volume": 163.0, "quote_volume": 7.40998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801960000, "open": 0.0455, "high": 0.04551, "low": 0.0455, "close": 0.04551, "volume": 1979.0, "quote_volume": 90.0522, "trades": 3, "taker_buy_volume": 1979.0, "taker_buy_quote": 90.0522}, {"ts": 1773802020000, "open": 0.04545, "high": 0.04546, "low": 0.04545, "close": 0.04546, "volume": 8029.0, "quote_volume": 364.92925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802080000, "open": 0.04546, "high": 0.04546, "low": 0.04546, "close": 0.04546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802140000, "open": 0.04546, "high": 0.04546, "low": 0.04546, "close": 0.04546, "volume": 1209.0, "quote_volume": 54.96114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802200000, "open": 0.04545, "high": 0.04545, "low": 0.04545, "close": 0.04545, "volume": 1305.0, "quote_volume": 59.31225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802260000, "open": 0.04544, "high": 0.04544, "low": 0.04544, "close": 0.04544, "volume": 933.0, "quote_volume": 42.39552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802320000, "open": 0.04544, "high": 0.04549, "low": 0.04541, "close": 0.04541, "volume": 12863.0, "quote_volume": 584.58235, "trades": 21, "taker_buy_volume": 4400.0, "taker_buy_quote": 199.96915}, {"ts": 1773802380000, "open": 0.04542, "high": 0.04542, "low": 0.04531, "close": 0.04531, "volume": 141661.0, "quote_volume": 6425.63809, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802440000, "open": 0.04531, "high": 0.04531, "low": 0.04531, "close": 0.04531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802500000, "open": 0.04534, "high": 0.04535, "low": 0.04534, "close": 0.04535, "volume": 1526.0, "quote_volume": 69.19105, "trades": 3, "taker_buy_volume": 1305.0, "taker_buy_quote": 59.17091}, {"ts": 1773802560000, "open": 0.04533, "high": 0.04533, "low": 0.04531, "close": 0.04533, "volume": 4574.0, "quote_volume": 207.3089, "trades": 8, "taker_buy_volume": 2735.0, "taker_buy_quote": 123.95366}, {"ts": 1773802620000, "open": 0.04533, "high": 0.04533, "low": 0.04533, "close": 0.04533, "volume": 1209.0, "quote_volume": 54.80397, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 54.80397}, {"ts": 1773802680000, "open": 0.04533, "high": 0.04533, "low": 0.04533, "close": 0.04533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802740000, "open": 0.04533, "high": 0.04533, "low": 0.04533, "close": 0.04533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802800000, "open": 0.04533, "high": 0.04533, "low": 0.04533, "close": 0.04533, "volume": 218.0, "quote_volume": 9.88194, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.88194}, {"ts": 1773802860000, "open": 0.04534, "high": 0.04536, "low": 0.04534, "close": 0.04536, "volume": 5300.0, "quote_volume": 240.3651, "trades": 8, "taker_buy_volume": 5300.0, "taker_buy_quote": 240.3651}, {"ts": 1773802920000, "open": 0.04536, "high": 0.04536, "low": 0.04536, "close": 0.04536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802980000, "open": 0.04534, "high": 0.04535, "low": 0.04534, "close": 0.04535, "volume": 2218.0, "quote_volume": 100.57421, "trades": 4, "taker_buy_volume": 2218.0, "taker_buy_quote": 100.57421}, {"ts": 1773803040000, "open": 0.04536, "high": 0.04537, "low": 0.04536, "close": 0.04537, "volume": 2479.0, "quote_volume": 112.47002, "trades": 5, "taker_buy_volume": 2479.0, "taker_buy_quote": 112.47002}, {"ts": 1773803100000, "open": 0.04535, "high": 0.04537, "low": 0.04534, "close": 0.04534, "volume": 2511.0, "quote_volume": 113.8949, "trades": 7, "taker_buy_volume": 1163.0, "taker_buy_quote": 52.76531}, {"ts": 1773803160000, "open": 0.04535, "high": 0.04535, "low": 0.04533, "close": 0.04534, "volume": 2313.0, "quote_volume": 104.88054, "trades": 3, "taker_buy_volume": 2092.0, "taker_buy_quote": 94.86261}, {"ts": 1773803220000, "open": 0.04532, "high": 0.04532, "low": 0.04527, "close": 0.04528, "volume": 6943.0, "quote_volume": 314.52993, "trades": 12, "taker_buy_volume": 3438.0, "taker_buy_quote": 155.76012}, {"ts": 1773803280000, "open": 0.04529, "high": 0.04533, "low": 0.04529, "close": 0.04529, "volume": 20245.0, "quote_volume": 917.45036, "trades": 20, "taker_buy_volume": 18232.0, "taker_buy_quote": 826.23869}, {"ts": 1773803340000, "open": 0.04529, "high": 0.04529, "low": 0.04529, "close": 0.04529, "volume": 1889.0, "quote_volume": 85.55281, "trades": 2, "taker_buy_volume": 1889.0, "taker_buy_quote": 85.55281}, {"ts": 1773803400000, "open": 0.0453, "high": 0.04534, "low": 0.0453, "close": 0.04532, "volume": 14581.0, "quote_volume": 660.95616, "trades": 16, "taker_buy_volume": 13478.0, "taker_buy_quote": 610.96378}, {"ts": 1773803460000, "open": 0.04531, "high": 0.04533, "low": 0.04531, "close": 0.04533, "volume": 2761.0, "quote_volume": 125.12774, "trades": 7, "taker_buy_volume": 2540.0, "taker_buy_quote": 115.11423}, {"ts": 1773803520000, "open": 0.04534, "high": 0.04534, "low": 0.04534, "close": 0.04534, "volume": 1131.0, "quote_volume": 51.27954, "trades": 3, "taker_buy_volume": 1131.0, "taker_buy_quote": 51.27954}, {"ts": 1773803580000, "open": 0.04535, "high": 0.0455, "low": 0.04523, "close": 0.04548, "volume": 286333.0, "quote_volume": 12990.30118, "trades": 213, "taker_buy_volume": 168974.0, "taker_buy_quote": 7666.66295}, {"ts": 1773803640000, "open": 0.04549, "high": 0.04549, "low": 0.04546, "close": 0.04548, "volume": 26982.0, "quote_volume": 1227.12667, "trades": 9, "taker_buy_volume": 2441.0, "taker_buy_quote": 111.00861}, {"ts": 1773803700000, "open": 0.04548, "high": 0.04549, "low": 0.04548, "close": 0.04548, "volume": 1788.0, "quote_volume": 81.32206, "trades": 3, "taker_buy_volume": 1788.0, "taker_buy_quote": 81.32206}, {"ts": 1773803760000, "open": 0.04545, "high": 0.04547, "low": 0.04542, "close": 0.04547, "volume": 3576.0, "quote_volume": 162.56564, "trades": 12, "taker_buy_volume": 2817.0, "taker_buy_quote": 128.0786}, {"ts": 1773803820000, "open": 0.04548, "high": 0.04548, "low": 0.04539, "close": 0.04546, "volume": 10418.0, "quote_volume": 473.30614, "trades": 28, "taker_buy_volume": 3804.0, "taker_buy_quote": 172.92007}, {"ts": 1773803880000, "open": 0.04542, "high": 0.04542, "low": 0.04539, "close": 0.04539, "volume": 8126.0, "quote_volume": 368.90622, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803940000, "open": 0.04538, "high": 0.04538, "low": 0.04532, "close": 0.04532, "volume": 8715.0, "quote_volume": 395.0763, "trades": 14, "taker_buy_volume": 873.0, "taker_buy_quote": 39.59928}, {"ts": 1773804000000, "open": 0.04533, "high": 0.04534, "low": 0.04533, "close": 0.04533, "volume": 764.0, "quote_volume": 34.63433, "trades": 4, "taker_buy_volume": 221.0, "taker_buy_quote": 10.02014}, {"ts": 1773804060000, "open": 0.04533, "high": 0.04533, "low": 0.04533, "close": 0.04533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804120000, "open": 0.04533, "high": 0.04539, "low": 0.04533, "close": 0.04539, "volume": 3654.0, "quote_volume": 165.72838, "trades": 14, "taker_buy_volume": 2314.0, "taker_buy_quote": 104.98618}, {"ts": 1773804180000, "open": 0.0454, "high": 0.04542, "low": 0.0454, "close": 0.04542, "volume": 663.0, "quote_volume": 30.10683, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 30.10683}, {"ts": 1773804240000, "open": 0.04543, "high": 0.04556, "low": 0.04543, "close": 0.04551, "volume": 25350.0, "quote_volume": 1153.2021, "trades": 52, "taker_buy_volume": 19047.0, "taker_buy_quote": 866.24697}, {"ts": 1773804300000, "open": 0.0455, "high": 0.04553, "low": 0.04549, "close": 0.04553, "volume": 2281.0, "quote_volume": 103.80323, "trades": 9, "taker_buy_volume": 914.0, "taker_buy_quote": 41.59986}, {"ts": 1773804360000, "open": 0.04553, "high": 0.04559, "low": 0.04552, "close": 0.04559, "volume": 21733.0, "quote_volume": 990.08524, "trades": 14, "taker_buy_volume": 21073.0, "taker_buy_quote": 960.03764}, {"ts": 1773804420000, "open": 0.04558, "high": 0.0456, "low": 0.04552, "close": 0.04558, "volume": 6561.0, "quote_volume": 298.83082, "trades": 34, "taker_buy_volume": 1465.0, "taker_buy_quote": 66.76096}, {"ts": 1773804480000, "open": 0.04559, "high": 0.0456, "low": 0.04559, "close": 0.0456, "volume": 978.0, "quote_volume": 44.5946, "trades": 3, "taker_buy_volume": 978.0, "taker_buy_quote": 44.5946}, {"ts": 1773804540000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804600000, "open": 0.04557, "high": 0.04558, "low": 0.04557, "close": 0.04558, "volume": 2220.0, "quote_volume": 101.1676, "trades": 3, "taker_buy_volume": 1011.0, "taker_buy_quote": 46.07347}, {"ts": 1773804660000, "open": 0.04556, "high": 0.04556, "low": 0.04551, "close": 0.04554, "volume": 4591.0, "quote_volume": 209.03714, "trades": 25, "taker_buy_volume": 807.0, "taker_buy_quote": 36.75078}, {"ts": 1773804720000, "open": 0.04553, "high": 0.04553, "low": 0.04552, "close": 0.04552, "volume": 440.0, "quote_volume": 20.031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804780000, "open": 0.04553, "high": 0.04557, "low": 0.04552, "close": 0.04553, "volume": 23774.0, "quote_volume": 1083.00285, "trades": 28, "taker_buy_volume": 2580.0, "taker_buy_quote": 117.51983}, {"ts": 1773804840000, "open": 0.04552, "high": 0.04557, "low": 0.04551, "close": 0.04551, "volume": 20692.0, "quote_volume": 942.34744, "trades": 20, "taker_buy_volume": 2929.0, "taker_buy_quote": 133.41929}, {"ts": 1773804900000, "open": 0.0455, "high": 0.0455, "low": 0.04549, "close": 0.04549, "volume": 1503.0, "quote_volume": 68.37367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804960000, "open": 0.04548, "high": 0.04548, "low": 0.04544, "close": 0.04544, "volume": 5547.0, "quote_volume": 252.15032, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805020000, "open": 0.04544, "high": 0.04544, "low": 0.04543, "close": 0.04544, "volume": 1086.0, "quote_volume": 49.34631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 0.04544, "high": 0.04544, "low": 0.04542, "close": 0.04542, "volume": 1401.0, "quote_volume": 63.65738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805140000, "open": 0.04542, "high": 0.04542, "low": 0.04541, "close": 0.04541, "volume": 856.0, "quote_volume": 38.87358, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805200000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 602.0, "quote_volume": 27.3308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805260000, "open": 0.0454, "high": 0.0454, "low": 0.04539, "close": 0.04539, "volume": 975.0, "quote_volume": 44.26353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805320000, "open": 0.0454, "high": 0.0454, "low": 0.04539, "close": 0.04539, "volume": 928.0, "quote_volume": 42.12801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805380000, "open": 0.04539, "high": 0.04539, "low": 0.04538, "close": 0.04538, "volume": 437.0, "quote_volume": 19.83327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805440000, "open": 0.04539, "high": 0.04539, "low": 0.04539, "close": 0.04539, "volume": 366.0, "quote_volume": 16.61274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.04538, "high": 0.04538, "low": 0.04537, "close": 0.04537, "volume": 844.0, "quote_volume": 38.29449, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805560000, "open": 0.04536, "high": 0.04538, "low": 0.04534, "close": 0.04534, "volume": 2849.0, "quote_volume": 129.23644, "trades": 10, "taker_buy_volume": 1854.0, "taker_buy_quote": 84.10705}, {"ts": 1773805620000, "open": 0.04534, "high": 0.04534, "low": 0.04529, "close": 0.04532, "volume": 5525.0, "quote_volume": 250.3257, "trades": 15, "taker_buy_volume": 3827.0, "taker_buy_quote": 173.36973}, {"ts": 1773805680000, "open": 0.04529, "high": 0.04529, "low": 0.04529, "close": 0.04529, "volume": 203.0, "quote_volume": 9.19387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805740000, "open": 0.04529, "high": 0.04529, "low": 0.04529, "close": 0.04529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805800000, "open": 0.0453, "high": 0.0453, "low": 0.04529, "close": 0.04529, "volume": 2449.0, "quote_volume": 110.9273, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805860000, "open": 0.04532, "high": 0.04532, "low": 0.04531, "close": 0.04531, "volume": 621.0, "quote_volume": 28.13872, "trades": 2, "taker_buy_volume": 621.0, "taker_buy_quote": 28.13872}, {"ts": 1773805920000, "open": 0.0453, "high": 0.0453, "low": 0.04529, "close": 0.04529, "volume": 3451.0, "quote_volume": 156.30587, "trades": 4, "taker_buy_volume": 2222.0, "taker_buy_quote": 100.63438}, {"ts": 1773805980000, "open": 0.04529, "high": 0.0453, "low": 0.04529, "close": 0.0453, "volume": 2764.0, "quote_volume": 125.18377, "trades": 5, "taker_buy_volume": 2764.0, "taker_buy_quote": 125.18377}, {"ts": 1773806040000, "open": 0.04528, "high": 0.04528, "low": 0.04522, "close": 0.04528, "volume": 19299.0, "quote_volume": 873.20805, "trades": 33, "taker_buy_volume": 8990.0, "taker_buy_quote": 406.84183}, {"ts": 1773806100000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 1171.0, "quote_volume": 53.02288, "trades": 1, "taker_buy_volume": 1171.0, "taker_buy_quote": 53.02288}, {"ts": 1773806160000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 38.0, "quote_volume": 1.72064, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 1.72064}, {"ts": 1773806220000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806280000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806340000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806400000, "open": 0.04527, "high": 0.04527, "low": 0.04527, "close": 0.04527, "volume": 2418.0, "quote_volume": 109.46286, "trades": 2, "taker_buy_volume": 2418.0, "taker_buy_quote": 109.46286}, {"ts": 1773806460000, "open": 0.04526, "high": 0.04527, "low": 0.04526, "close": 0.04527, "volume": 2845.0, "quote_volume": 128.78106, "trades": 5, "taker_buy_volume": 2845.0, "taker_buy_quote": 128.78106}, {"ts": 1773806520000, "open": 0.04524, "high": 0.04524, "low": 0.04521, "close": 0.04524, "volume": 2777.0, "quote_volume": 125.58954, "trades": 9, "taker_buy_volume": 1667.0, "taker_buy_quote": 75.38868}, {"ts": 1773806580000, "open": 0.04522, "high": 0.04522, "low": 0.0452, "close": 0.0452, "volume": 1359.0, "quote_volume": 61.44732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806640000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1084.0, "quote_volume": 48.9968, "trades": 1, "taker_buy_volume": 1084.0, "taker_buy_quote": 48.9968}, {"ts": 1773806700000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806760000, "open": 0.04519, "high": 0.04519, "low": 0.04518, "close": 0.04519, "volume": 4890.0, "quote_volume": 220.94642, "trades": 11, "taker_buy_volume": 3693.0, "taker_buy_quote": 166.86374}, {"ts": 1773806820000, "open": 0.04518, "high": 0.04518, "low": 0.04518, "close": 0.04518, "volume": 1088.0, "quote_volume": 49.15584, "trades": 2, "taker_buy_volume": 1088.0, "taker_buy_quote": 49.15584}, {"ts": 1773806880000, "open": 0.04519, "high": 0.0452, "low": 0.04519, "close": 0.04519, "volume": 943.0, "quote_volume": 42.61983, "trades": 5, "taker_buy_volume": 788.0, "taker_buy_quote": 35.61538}, {"ts": 1773806940000, "open": 0.04519, "high": 0.04519, "low": 0.04519, "close": 0.04519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807000000, "open": 0.04521, "high": 0.04521, "low": 0.04519, "close": 0.04519, "volume": 4702.0, "quote_volume": 212.48782, "trades": 3, "taker_buy_volume": 815.0, "taker_buy_quote": 36.83429}, {"ts": 1773807060000, "open": 0.04518, "high": 0.04518, "low": 0.04518, "close": 0.04518, "volume": 658.0, "quote_volume": 29.72844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807120000, "open": 0.04518, "high": 0.04518, "low": 0.04518, "close": 0.04518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807180000, "open": 0.04518, "high": 0.04518, "low": 0.04518, "close": 0.04518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807240000, "open": 0.04518, "high": 0.04518, "low": 0.04518, "close": 0.04518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807300000, "open": 0.04517, "high": 0.04517, "low": 0.04517, "close": 0.04517, "volume": 222.0, "quote_volume": 10.02774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807360000, "open": 0.04519, "high": 0.0452, "low": 0.04519, "close": 0.04519, "volume": 2569.0, "quote_volume": 116.09462, "trades": 5, "taker_buy_volume": 2569.0, "taker_buy_quote": 116.09462}, {"ts": 1773807420000, "open": 0.04516, "high": 0.04516, "low": 0.04516, "close": 0.04516, "volume": 222.0, "quote_volume": 10.02552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807480000, "open": 0.04516, "high": 0.04516, "low": 0.04516, "close": 0.04516, "volume": 1209.0, "quote_volume": 54.59844, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 54.59844}, {"ts": 1773807540000, "open": 0.04515, "high": 0.04516, "low": 0.04511, "close": 0.04516, "volume": 9081.0, "quote_volume": 409.78864, "trades": 19, "taker_buy_volume": 7065.0, "taker_buy_quote": 318.82468}, {"ts": 1773807600000, "open": 0.04517, "high": 0.04522, "low": 0.04517, "close": 0.0452, "volume": 9693.0, "quote_volume": 438.13466, "trades": 11, "taker_buy_volume": 9471.0, "taker_buy_quote": 428.10026}, {"ts": 1773807660000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807720000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807780000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807900000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807960000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808020000, "open": 0.04519, "high": 0.04519, "low": 0.04513, "close": 0.04513, "volume": 9913.0, "quote_volume": 447.55173, "trades": 44, "taker_buy_volume": 1293.0, "taker_buy_quote": 58.40109}, {"ts": 1773808080000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808140000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808200000, "open": 0.04513, "high": 0.04513, "low": 0.04511, "close": 0.04511, "volume": 66751.0, "quote_volume": 3012.46597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808260000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 668.0, "quote_volume": 30.1268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808320000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808380000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808440000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 529.0, "quote_volume": 23.85261, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 13.84263}, {"ts": 1773808500000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808560000, "open": 0.0451, "high": 0.04519, "low": 0.0451, "close": 0.04519, "volume": 4339.0, "quote_volume": 195.86147, "trades": 13, "taker_buy_volume": 4339.0, "taker_buy_quote": 195.86147}, {"ts": 1773808620000, "open": 0.0452, "high": 0.04525, "low": 0.0452, "close": 0.04525, "volume": 4360.0, "quote_volume": 197.22021, "trades": 9, "taker_buy_volume": 4360.0, "taker_buy_quote": 197.22021}, {"ts": 1773808680000, "open": 0.04521, "high": 0.04521, "low": 0.04521, "close": 0.04521, "volume": 794.0, "quote_volume": 35.89674, "trades": 1, "taker_buy_volume": 794.0, "taker_buy_quote": 35.89674}, {"ts": 1773808740000, "open": 0.04521, "high": 0.04522, "low": 0.04521, "close": 0.04522, "volume": 1002.0, "quote_volume": 45.30629, "trades": 3, "taker_buy_volume": 1002.0, "taker_buy_quote": 45.30629}, {"ts": 1773808800000, "open": 0.04522, "high": 0.04523, "low": 0.04522, "close": 0.04523, "volume": 1074.0, "quote_volume": 48.5685, "trades": 2, "taker_buy_volume": 1074.0, "taker_buy_quote": 48.5685}, {"ts": 1773808860000, "open": 0.04523, "high": 0.04525, "low": 0.04523, "close": 0.04525, "volume": 959.0, "quote_volume": 43.38223, "trades": 3, "taker_buy_volume": 959.0, "taker_buy_quote": 43.38223}, {"ts": 1773808920000, "open": 0.04523, "high": 0.04523, "low": 0.04523, "close": 0.04523, "volume": 1171.0, "quote_volume": 52.96433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808980000, "open": 0.04523, "high": 0.04523, "low": 0.04523, "close": 0.04523, "volume": 763.0, "quote_volume": 34.51049, "trades": 2, "taker_buy_volume": 763.0, "taker_buy_quote": 34.51049}, {"ts": 1773809040000, "open": 0.04523, "high": 0.04523, "low": 0.04523, "close": 0.04523, "volume": 343.0, "quote_volume": 15.51389, "trades": 1, "taker_buy_volume": 343.0, "taker_buy_quote": 15.51389}, {"ts": 1773809100000, "open": 0.04523, "high": 0.04525, "low": 0.04523, "close": 0.04525, "volume": 2438.0, "quote_volume": 110.2774, "trades": 3, "taker_buy_volume": 2438.0, "taker_buy_quote": 110.2774}, {"ts": 1773809160000, "open": 0.04526, "high": 0.04527, "low": 0.04526, "close": 0.04527, "volume": 1819.0, "quote_volume": 82.33638, "trades": 5, "taker_buy_volume": 1819.0, "taker_buy_quote": 82.33638}, {"ts": 1773809220000, "open": 0.04526, "high": 0.04526, "low": 0.04524, "close": 0.04524, "volume": 666.0, "quote_volume": 30.1365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809280000, "open": 0.04524, "high": 0.04524, "low": 0.04524, "close": 0.04524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809340000, "open": 0.04523, "high": 0.04523, "low": 0.0452, "close": 0.0452, "volume": 896.0, "quote_volume": 40.51252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809400000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809460000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809520000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809580000, "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809640000, "open": 0.04524, "high": 0.04524, "low": 0.04524, "close": 0.04524, "volume": 109.0, "quote_volume": 4.93116, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 4.93116}, {"ts": 1773809700000, "open": 0.04524, "high": 0.04524, "low": 0.04524, "close": 0.04524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809760000, "open": 0.04524, "high": 0.04524, "low": 0.04524, "close": 0.04524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809820000, "open": 0.04524, "high": 0.04529, "low": 0.04524, "close": 0.04529, "volume": 9158.0, "quote_volume": 414.53406, "trades": 19, "taker_buy_volume": 2314.0, "taker_buy_quote": 104.74759}, {"ts": 1773809880000, "open": 0.0453, "high": 0.04531, "low": 0.0453, "close": 0.04531, "volume": 442.0, "quote_volume": 20.02481, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 20.02481}, {"ts": 1773809940000, "open": 0.04532, "high": 0.04532, "low": 0.04532, "close": 0.04532, "volume": 233.0, "quote_volume": 10.55956, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 10.55956}, {"ts": 1773810000000, "open": 0.04532, "high": 0.04532, "low": 0.04532, "close": 0.04532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810060000, "open": 0.04533, "high": 0.04534, "low": 0.04533, "close": 0.04534, "volume": 1142.0, "quote_volume": 51.76907, "trades": 4, "taker_buy_volume": 1142.0, "taker_buy_quote": 51.76907}, {"ts": 1773810120000, "open": 0.04535, "high": 0.0454, "low": 0.04534, "close": 0.0454, "volume": 3619.0, "quote_volume": 164.18023, "trades": 9, "taker_buy_volume": 2535.0, "taker_buy_quote": 115.03167}, {"ts": 1773810180000, "open": 0.04541, "high": 0.04543, "low": 0.04541, "close": 0.04543, "volume": 809.0, "quote_volume": 36.74478, "trades": 4, "taker_buy_volume": 809.0, "taker_buy_quote": 36.74478}, {"ts": 1773810240000, "open": 0.04544, "high": 0.04544, "low": 0.04538, "close": 0.04538, "volume": 2265.0, "quote_volume": 102.85018, "trades": 6, "taker_buy_volume": 590.0, "taker_buy_quote": 26.8096}, {"ts": 1773810300000, "open": 0.04542, "high": 0.04542, "low": 0.04542, "close": 0.04542, "volume": 221.0, "quote_volume": 10.03782, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.03782}, {"ts": 1773810360000, "open": 0.04542, "high": 0.04542, "low": 0.04542, "close": 0.04542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810420000, "open": 0.04542, "high": 0.04542, "low": 0.04542, "close": 0.04542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810480000, "open": 0.04542, "high": 0.04542, "low": 0.04542, "close": 0.04542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810540000, "open": 0.04542, "high": 0.04542, "low": 0.04542, "close": 0.04542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810600000, "open": 0.04543, "high": 0.04549, "low": 0.04543, "close": 0.04549, "volume": 1547.0, "quote_volume": 70.32662, "trades": 7, "taker_buy_volume": 1547.0, "taker_buy_quote": 70.32662}, {"ts": 1773810660000, "open": 0.0455, "high": 0.04555, "low": 0.0455, "close": 0.04554, "volume": 2750.0, "quote_volume": 125.22725, "trades": 8, "taker_buy_volume": 2530.0, "taker_buy_quote": 115.20845}, {"ts": 1773810720000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 220.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.0232}, {"ts": 1773810780000, "open": 0.04557, "high": 0.04559, "low": 0.04557, "close": 0.04559, "volume": 2313.0, "quote_volume": 105.44307, "trades": 6, "taker_buy_volume": 2313.0, "taker_buy_quote": 105.44307}, {"ts": 1773810840000, "open": 0.04555, "high": 0.04555, "low": 0.04554, "close": 0.04554, "volume": 440.0, "quote_volume": 20.0398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810900000, "open": 0.04554, "high": 0.04554, "low": 0.04554, "close": 0.04554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810960000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 1426.0, "quote_volume": 64.92578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811020000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811080000, "open": 0.04552, "high": 0.04552, "low": 0.0452, "close": 0.04537, "volume": 241288.0, "quote_volume": 10933.74141, "trades": 154, "taker_buy_volume": 77783.0, "taker_buy_quote": 3522.59223}, {"ts": 1773811140000, "open": 0.04536, "high": 0.04541, "low": 0.04535, "close": 0.04541, "volume": 4995.0, "quote_volume": 226.6761, "trades": 12, "taker_buy_volume": 3509.0, "taker_buy_quote": 159.27928}, {"ts": 1773811200000, "open": 0.04541, "high": 0.04543, "low": 0.04529, "close": 0.04539, "volume": 216988.0, "quote_volume": 9842.90657, "trades": 61, "taker_buy_volume": 27143.0, "taker_buy_quote": 1230.86721}, {"ts": 1773811260000, "open": 0.04537, "high": 0.04538, "low": 0.04537, "close": 0.04538, "volume": 442.0, "quote_volume": 20.05575, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 20.05575}, {"ts": 1773811320000, "open": 0.04538, "high": 0.04538, "low": 0.04538, "close": 0.04538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811380000, "open": 0.04538, "high": 0.04538, "low": 0.04538, "close": 0.04538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811440000, "open": 0.04538, "high": 0.04538, "low": 0.04538, "close": 0.04538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811500000, "open": 0.04538, "high": 0.04538, "low": 0.04538, "close": 0.04538, "volume": 10105.0, "quote_volume": 458.5649, "trades": 5, "taker_buy_volume": 7957.0, "taker_buy_quote": 361.08866}, {"ts": 1773811560000, "open": 0.04538, "high": 0.04557, "low": 0.04538, "close": 0.04549, "volume": 277431.0, "quote_volume": 12619.4984, "trades": 98, "taker_buy_volume": 256419.0, "taker_buy_quote": 11663.38541}, {"ts": 1773811620000, "open": 0.04551, "high": 0.04551, "low": 0.04544, "close": 0.04544, "volume": 4827.0, "quote_volume": 219.5978, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811680000, "open": 0.04544, "high": 0.04554, "low": 0.04544, "close": 0.04554, "volume": 23065.0, "quote_volume": 1048.83202, "trades": 20, "taker_buy_volume": 18549.0, "taker_buy_quote": 843.2854}, {"ts": 1773811740000, "open": 0.04554, "high": 0.04554, "low": 0.04554, "close": 0.04554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811800000, "open": 0.04555, "high": 0.04555, "low": 0.04554, "close": 0.04554, "volume": 1579.0, "quote_volume": 71.90987, "trades": 5, "taker_buy_volume": 612.0, "taker_buy_quote": 27.87269}, {"ts": 1773811860000, "open": 0.04555, "high": 0.04556, "low": 0.04554, "close": 0.04554, "volume": 2795.0, "quote_volume": 127.32083, "trades": 7, "taker_buy_volume": 440.0, "taker_buy_quote": 20.0442}, {"ts": 1773811920000, "open": 0.04554, "high": 0.04554, "low": 0.04554, "close": 0.04554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811980000, "open": 0.04554, "high": 0.04554, "low": 0.04554, "close": 0.04554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812040000, "open": 0.04553, "high": 0.04553, "low": 0.04551, "close": 0.04551, "volume": 616.0, "quote_volume": 28.04058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812100000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812160000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812220000, "open": 0.04551, "high": 0.04552, "low": 0.04551, "close": 0.04552, "volume": 843.0, "quote_volume": 38.37177, "trades": 2, "taker_buy_volume": 843.0, "taker_buy_quote": 38.37177}, {"ts": 1773812280000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 607.0, "quote_volume": 27.62457, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 27.62457}, {"ts": 1773812340000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 1685.0, "quote_volume": 76.68435, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 21.66276}, {"ts": 1773812400000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 567.0, "quote_volume": 25.80417, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 25.80417}, {"ts": 1773812460000, "open": 0.04551, "high": 0.04552, "low": 0.04551, "close": 0.04552, "volume": 740.0, "quote_volume": 33.67838, "trades": 2, "taker_buy_volume": 740.0, "taker_buy_quote": 33.67838}, {"ts": 1773812520000, "open": 0.04552, "high": 0.04552, "low": 0.04551, "close": 0.04551, "volume": 2276.0, "quote_volume": 103.59143, "trades": 3, "taker_buy_volume": 1067.0, "taker_buy_quote": 48.56984}, {"ts": 1773812580000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 734.0, "quote_volume": 33.41168, "trades": 1, "taker_buy_volume": 734.0, "taker_buy_quote": 33.41168}, {"ts": 1773812640000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 744.0, "quote_volume": 33.86688, "trades": 1, "taker_buy_volume": 744.0, "taker_buy_quote": 33.86688}, {"ts": 1773812700000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 1674.0, "quote_volume": 76.20048, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 21.1668}, {"ts": 1773812760000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 1082.0, "quote_volume": 49.25264, "trades": 1, "taker_buy_volume": 1082.0, "taker_buy_quote": 49.25264}, {"ts": 1773812820000, "open": 0.04552, "high": 0.04554, "low": 0.04552, "close": 0.04554, "volume": 3721.0, "quote_volume": 169.43238, "trades": 5, "taker_buy_volume": 1428.0, "taker_buy_quote": 65.00916}, {"ts": 1773812880000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 1297.0, "quote_volume": 59.07835, "trades": 2, "taker_buy_volume": 1297.0, "taker_buy_quote": 59.07835}, {"ts": 1773812940000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 1003.0, "quote_volume": 45.69668, "trades": 2, "taker_buy_volume": 1003.0, "taker_buy_quote": 45.69668}, {"ts": 1773813000000, "open": 0.04556, "high": 0.04556, "low": 0.04553, "close": 0.04553, "volume": 4441.0, "quote_volume": 202.24931, "trades": 6, "taker_buy_volume": 880.0, "taker_buy_quote": 40.0928}, {"ts": 1773813060000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813120000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 650.0, "quote_volume": 29.614, "trades": 1, "taker_buy_volume": 650.0, "taker_buy_quote": 29.614}, {"ts": 1773813180000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 819.0, "quote_volume": 37.30545, "trades": 1, "taker_buy_volume": 819.0, "taker_buy_quote": 37.30545}, {"ts": 1773813240000, "open": 0.04556, "high": 0.04561, "low": 0.04543, "close": 0.04547, "volume": 73195.0, "quote_volume": 3333.85926, "trades": 76, "taker_buy_volume": 43472.0, "taker_buy_quote": 1981.30894}, {"ts": 1773813300000, "open": 0.04548, "high": 0.0455, "low": 0.04541, "close": 0.04545, "volume": 48052.0, "quote_volume": 2184.28612, "trades": 28, "taker_buy_volume": 3817.0, "taker_buy_quote": 173.62059}, {"ts": 1773813360000, "open": 0.04545, "high": 0.04548, "low": 0.04544, "close": 0.04548, "volume": 5380.0, "quote_volume": 244.538, "trades": 11, "taker_buy_volume": 4938.0, "taker_buy_quote": 224.45131}, {"ts": 1773813420000, "open": 0.04549, "high": 0.0455, "low": 0.04543, "close": 0.04543, "volume": 10571.0, "quote_volume": 480.61087, "trades": 15, "taker_buy_volume": 2571.0, "taker_buy_quote": 116.96746}, {"ts": 1773813480000, "open": 0.04546, "high": 0.04549, "low": 0.04546, "close": 0.04549, "volume": 2830.0, "quote_volume": 128.67464, "trades": 5, "taker_buy_volume": 2830.0, "taker_buy_quote": 128.67464}, {"ts": 1773813540000, "open": 0.0455, "high": 0.0455, "low": 0.04549, "close": 0.04549, "volume": 2274.0, "quote_volume": 103.46033, "trades": 3, "taker_buy_volume": 1942.0, "taker_buy_quote": 88.35765}, {"ts": 1773813600000, "open": 0.04549, "high": 0.0455, "low": 0.04547, "close": 0.0455, "volume": 4201.0, "quote_volume": 191.11581, "trades": 7, "taker_buy_volume": 3761.0, "taker_buy_quote": 171.10681}, {"ts": 1773813660000, "open": 0.0455, "high": 0.04552, "low": 0.0455, "close": 0.04552, "volume": 7954.0, "quote_volume": 361.97539, "trades": 6, "taker_buy_volume": 7954.0, "taker_buy_quote": 361.97539}, {"ts": 1773813720000, "open": 0.04551, "high": 0.04562, "low": 0.04551, "close": 0.0456, "volume": 30542.0, "quote_volume": 1392.1684, "trades": 25, "taker_buy_volume": 28291.0, "taker_buy_quote": 1289.48808}, {"ts": 1773813780000, "open": 0.0456, "high": 0.04561, "low": 0.0456, "close": 0.04561, "volume": 2108.0, "quote_volume": 96.13379, "trades": 4, "taker_buy_volume": 2108.0, "taker_buy_quote": 96.13379}, {"ts": 1773813840000, "open": 0.04562, "high": 0.04563, "low": 0.04562, "close": 0.04563, "volume": 1386.0, "quote_volume": 63.24098, "trades": 3, "taker_buy_volume": 1386.0, "taker_buy_quote": 63.24098}, {"ts": 1773813900000, "open": 0.04563, "high": 0.04563, "low": 0.04563, "close": 0.04563, "volume": 895.0, "quote_volume": 40.83885, "trades": 1, "taker_buy_volume": 895.0, "taker_buy_quote": 40.83885}, {"ts": 1773813960000, "open": 0.04564, "high": 0.04564, "low": 0.04557, "close": 0.04558, "volume": 7571.0, "quote_volume": 345.2483, "trades": 14, "taker_buy_volume": 1024.0, "taker_buy_quote": 46.73536}, {"ts": 1773814020000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814080000, "open": 0.04558, "high": 0.04558, "low": 0.04557, "close": 0.04557, "volume": 1484.0, "quote_volume": 67.63797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814140000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814200000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814260000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 477.0, "quote_volume": 21.7512, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 21.7512}, {"ts": 1773814320000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 176.0, "quote_volume": 8.02208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814380000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814440000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 967.0, "quote_volume": 44.07586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814500000, "open": 0.04557, "high": 0.04557, "low": 0.04548, "close": 0.04548, "volume": 2112.0, "quote_volume": 96.15276, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814560000, "open": 0.04548, "high": 0.04548, "low": 0.04543, "close": 0.04543, "volume": 15315.0, "quote_volume": 695.89197, "trades": 22, "taker_buy_volume": 2173.0, "taker_buy_quote": 98.79547}, {"ts": 1773814620000, "open": 0.04543, "high": 0.04543, "low": 0.04543, "close": 0.04543, "volume": 750.0, "quote_volume": 34.0725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814680000, "open": 0.04545, "high": 0.04548, "low": 0.04545, "close": 0.04546, "volume": 28545.0, "quote_volume": 1297.71597, "trades": 16, "taker_buy_volume": 13527.0, "taker_buy_quote": 615.04408}, {"ts": 1773814740000, "open": 0.04545, "high": 0.04548, "low": 0.04544, "close": 0.04548, "volume": 1105.0, "quote_volume": 50.2333, "trades": 5, "taker_buy_volume": 663.0, "taker_buy_quote": 30.14661}, {"ts": 1773814800000, "open": 0.04549, "high": 0.04552, "low": 0.04548, "close": 0.04552, "volume": 4310.0, "quote_volume": 196.10759, "trades": 9, "taker_buy_volume": 3923.0, "taker_buy_quote": 178.50683}, {"ts": 1773814860000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 1006.0, "quote_volume": 45.773, "trades": 1, "taker_buy_volume": 1006.0, "taker_buy_quote": 45.773}, {"ts": 1773814920000, "open": 0.04549, "high": 0.04549, "low": 0.04547, "close": 0.04549, "volume": 6574.0, "quote_volume": 298.97013, "trades": 11, "taker_buy_volume": 2506.0, "taker_buy_quote": 113.9597}, {"ts": 1773814980000, "open": 0.04549, "high": 0.04549, "low": 0.04547, "close": 0.04547, "volume": 5451.0, "quote_volume": 247.89345, "trades": 5, "taker_buy_volume": 3033.0, "taker_buy_quote": 137.94699}, {"ts": 1773815040000, "open": 0.0455, "high": 0.04553, "low": 0.0455, "close": 0.04553, "volume": 14089.0, "quote_volume": 641.45897, "trades": 6, "taker_buy_volume": 14089.0, "taker_buy_quote": 641.45897}, {"ts": 1773815100000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815160000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815220000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815280000, "open": 0.04551, "high": 0.04552, "low": 0.04551, "close": 0.04552, "volume": 1236.0, "quote_volume": 56.25256, "trades": 2, "taker_buy_volume": 1236.0, "taker_buy_quote": 56.25256}, {"ts": 1773815340000, "open": 0.04553, "high": 0.04555, "low": 0.04552, "close": 0.04552, "volume": 2486.0, "quote_volume": 113.20619, "trades": 9, "taker_buy_volume": 660.0, "taker_buy_quote": 30.0564}, {"ts": 1773815400000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815460000, "open": 0.04553, "high": 0.04555, "low": 0.04553, "close": 0.04554, "volume": 1849.0, "quote_volume": 84.20561, "trades": 6, "taker_buy_volume": 1037.0, "taker_buy_quote": 47.22121}, {"ts": 1773815520000, "open": 0.04555, "high": 0.04558, "low": 0.04555, "close": 0.04558, "volume": 3670.0, "quote_volume": 167.24587, "trades": 7, "taker_buy_volume": 3670.0, "taker_buy_quote": 167.24587}, {"ts": 1773815580000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815640000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815700000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 220.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815760000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 206.0, "quote_volume": 9.38948, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 9.38948}, {"ts": 1773815820000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815880000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 148.0, "quote_volume": 6.74288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815940000, "open": 0.04555, "high": 0.04555, "low": 0.04549, "close": 0.04549, "volume": 4550.0, "quote_volume": 207.12167, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816000000, "open": 0.04549, "high": 0.04549, "low": 0.04549, "close": 0.04549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816060000, "open": 0.04549, "high": 0.04549, "low": 0.04549, "close": 0.04549, "volume": 2418.0, "quote_volume": 109.99482, "trades": 2, "taker_buy_volume": 2418.0, "taker_buy_quote": 109.99482}, {"ts": 1773816120000, "open": 0.04549, "high": 0.04549, "low": 0.04549, "close": 0.04549, "volume": 1209.0, "quote_volume": 54.99741, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 54.99741}, {"ts": 1773816180000, "open": 0.04548, "high": 0.04548, "low": 0.04548, "close": 0.04548, "volume": 3126.0, "quote_volume": 142.17048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816240000, "open": 0.04548, "high": 0.04548, "low": 0.04548, "close": 0.04548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816300000, "open": 0.04547, "high": 0.0455, "low": 0.04547, "close": 0.0455, "volume": 8639.0, "quote_volume": 392.84676, "trades": 7, "taker_buy_volume": 1392.0, "taker_buy_quote": 63.32567}, {"ts": 1773816360000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816480000, "open": 0.0455, "high": 0.04553, "low": 0.0455, "close": 0.04553, "volume": 3078.0, "quote_volume": 140.08638, "trades": 6, "taker_buy_volume": 3078.0, "taker_buy_quote": 140.08638}, {"ts": 1773816540000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816600000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816660000, "open": 0.04553, "high": 0.04553, "low": 0.0455, "close": 0.0455, "volume": 726.0, "quote_volume": 33.04395, "trades": 2, "taker_buy_volume": 365.0, "taker_buy_quote": 16.61845}, {"ts": 1773816720000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816780000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 2130.0, "quote_volume": 96.9363, "trades": 6, "taker_buy_volume": 1209.0, "taker_buy_quote": 55.02159}, {"ts": 1773816840000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 218.0, "quote_volume": 9.92336, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.92336}, {"ts": 1773816900000, "open": 0.04551, "high": 0.04552, "low": 0.04549, "close": 0.04549, "volume": 3720.0, "quote_volume": 169.2905, "trades": 8, "taker_buy_volume": 1170.0, "taker_buy_quote": 53.2584}, {"ts": 1773816960000, "open": 0.04548, "high": 0.04548, "low": 0.04545, "close": 0.04545, "volume": 5208.0, "quote_volume": 236.78425, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817020000, "open": 0.04544, "high": 0.04544, "low": 0.04538, "close": 0.04538, "volume": 105295.0, "quote_volume": 4784.44595, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817080000, "open": 0.04539, "high": 0.04546, "low": 0.04539, "close": 0.04546, "volume": 15411.0, "quote_volume": 700.11426, "trades": 21, "taker_buy_volume": 15411.0, "taker_buy_quote": 700.11426}, {"ts": 1773817140000, "open": 0.04543, "high": 0.04543, "low": 0.04543, "close": 0.04543, "volume": 154.0, "quote_volume": 6.99622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817200000, "open": 0.04543, "high": 0.04543, "low": 0.0454, "close": 0.0454, "volume": 100884.0, "quote_volume": 4582.14686, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817260000, "open": 0.04539, "high": 0.04539, "low": 0.04537, "close": 0.04539, "volume": 2973.0, "quote_volume": 134.91382, "trades": 7, "taker_buy_volume": 1997.0, "taker_buy_quote": 90.62607}, {"ts": 1773817320000, "open": 0.0454, "high": 0.04547, "low": 0.0454, "close": 0.04547, "volume": 3457.0, "quote_volume": 157.0724, "trades": 10, "taker_buy_volume": 3457.0, "taker_buy_quote": 157.0724}, {"ts": 1773817380000, "open": 0.04548, "high": 0.04551, "low": 0.04548, "close": 0.04551, "volume": 2309.0, "quote_volume": 105.02652, "trades": 5, "taker_buy_volume": 2309.0, "taker_buy_quote": 105.02652}, {"ts": 1773817440000, "open": 0.04551, "high": 0.04558, "low": 0.04551, "close": 0.04558, "volume": 10504.0, "quote_volume": 478.18503, "trades": 10, "taker_buy_volume": 10504.0, "taker_buy_quote": 478.18503}, {"ts": 1773817500000, "open": 0.04559, "high": 0.04562, "low": 0.04559, "close": 0.0456, "volume": 1624.0, "quote_volume": 74.06928, "trades": 7, "taker_buy_volume": 880.0, "taker_buy_quote": 40.1324}, {"ts": 1773817560000, "open": 0.04562, "high": 0.04567, "low": 0.04562, "close": 0.04567, "volume": 4807.0, "quote_volume": 219.39827, "trades": 8, "taker_buy_volume": 3850.0, "taker_buy_quote": 175.72079}, {"ts": 1773817620000, "open": 0.04563, "high": 0.04563, "low": 0.04559, "close": 0.04563, "volume": 1506.0, "quote_volume": 68.69898, "trades": 7, "taker_buy_volume": 626.0, "taker_buy_quote": 28.56438}, {"ts": 1773817680000, "open": 0.04563, "high": 0.04563, "low": 0.04563, "close": 0.04563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817740000, "open": 0.04563, "high": 0.04563, "low": 0.04563, "close": 0.04563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817800000, "open": 0.04558, "high": 0.04558, "low": 0.04552, "close": 0.04552, "volume": 4523.0, "quote_volume": 206.05248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817860000, "open": 0.04551, "high": 0.04551, "low": 0.0455, "close": 0.0455, "volume": 440.0, "quote_volume": 20.0222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817920000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817980000, "open": 0.04554, "high": 0.04561, "low": 0.04553, "close": 0.04561, "volume": 12777.0, "quote_volume": 582.37902, "trades": 15, "taker_buy_volume": 11720.0, "taker_buy_quote": 534.24544}, {"ts": 1773818040000, "open": 0.04562, "high": 0.04564, "low": 0.04562, "close": 0.04564, "volume": 1988.0, "quote_volume": 90.72572, "trades": 6, "taker_buy_volume": 1988.0, "taker_buy_quote": 90.72572}, {"ts": 1773818100000, "open": 0.04565, "high": 0.04567, "low": 0.04565, "close": 0.04567, "volume": 660.0, "quote_volume": 30.1356, "trades": 3, "taker_buy_volume": 660.0, "taker_buy_quote": 30.1356}, {"ts": 1773818160000, "open": 0.04567, "high": 0.04567, "low": 0.04567, "close": 0.04567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818220000, "open": 0.04567, "high": 0.04567, "low": 0.04567, "close": 0.04567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818280000, "open": 0.04567, "high": 0.0458, "low": 0.04567, "close": 0.04571, "volume": 24407.0, "quote_volume": 1116.43216, "trades": 32, "taker_buy_volume": 20423.0, "taker_buy_quote": 934.28384}, {"ts": 1773818340000, "open": 0.0458, "high": 0.0458, "low": 0.04573, "close": 0.04573, "volume": 935.0, "quote_volume": 42.80767, "trades": 2, "taker_buy_volume": 716.0, "taker_buy_quote": 32.7928}, {"ts": 1773818400000, "open": 0.04577, "high": 0.04579, "low": 0.04577, "close": 0.04578, "volume": 876.0, "quote_volume": 40.10328, "trades": 4, "taker_buy_volume": 657.0, "taker_buy_quote": 30.07746}, {"ts": 1773818460000, "open": 0.04579, "high": 0.04579, "low": 0.04579, "close": 0.04579, "volume": 684.0, "quote_volume": 31.32036, "trades": 1, "taker_buy_volume": 684.0, "taker_buy_quote": 31.32036}, {"ts": 1773818520000, "open": 0.04579, "high": 0.0458, "low": 0.04579, "close": 0.0458, "volume": 2180.0, "quote_volume": 99.83191, "trades": 4, "taker_buy_volume": 2180.0, "taker_buy_quote": 99.83191}, {"ts": 1773818580000, "open": 0.04581, "high": 0.0459, "low": 0.0458, "close": 0.04581, "volume": 61458.0, "quote_volume": 2817.55287, "trades": 69, "taker_buy_volume": 25393.0, "taker_buy_quote": 1165.09605}, {"ts": 1773818640000, "open": 0.0458, "high": 0.0458, "low": 0.04574, "close": 0.04574, "volume": 1533.0, "quote_volume": 70.16541, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818700000, "open": 0.04575, "high": 0.04576, "low": 0.04575, "close": 0.04576, "volume": 1218.0, "quote_volume": 55.72359, "trades": 2, "taker_buy_volume": 1218.0, "taker_buy_quote": 55.72359}, {"ts": 1773818760000, "open": 0.04575, "high": 0.04575, "low": 0.04573, "close": 0.04573, "volume": 887.0, "quote_volume": 40.56908, "trades": 4, "taker_buy_volume": 219.0, "taker_buy_quote": 10.01925}, {"ts": 1773818820000, "open": 0.04572, "high": 0.04572, "low": 0.04565, "close": 0.04565, "volume": 4170.0, "quote_volume": 190.43391, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818880000, "open": 0.04565, "high": 0.04565, "low": 0.04565, "close": 0.04565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818940000, "open": 0.04564, "high": 0.04564, "low": 0.04563, "close": 0.04563, "volume": 438.0, "quote_volume": 19.98813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819000000, "open": 0.04566, "high": 0.04586, "low": 0.04566, "close": 0.04568, "volume": 150770.0, "quote_volume": 6898.31231, "trades": 152, "taker_buy_volume": 96453.0, "taker_buy_quote": 4414.90856}, {"ts": 1773819060000, "open": 0.04571, "high": 0.04571, "low": 0.0456, "close": 0.0456, "volume": 69465.0, "quote_volume": 3173.05761, "trades": 61, "taker_buy_volume": 5559.0, "taker_buy_quote": 253.99106}, {"ts": 1773819120000, "open": 0.0456, "high": 0.0456, "low": 0.0456, "close": 0.0456, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819180000, "open": 0.0457, "high": 0.04579, "low": 0.0457, "close": 0.04577, "volume": 8201.0, "quote_volume": 375.29636, "trades": 24, "taker_buy_volume": 4946.0, "taker_buy_quote": 226.33396}, {"ts": 1773819240000, "open": 0.0458, "high": 0.04601, "low": 0.0458, "close": 0.04592, "volume": 259851.0, "quote_volume": 11932.69068, "trades": 111, "taker_buy_volume": 120264.0, "taker_buy_quote": 5522.99492}, {"ts": 1773819300000, "open": 0.04592, "high": 0.04594, "low": 0.04584, "close": 0.04588, "volume": 59648.0, "quote_volume": 2736.32866, "trades": 47, "taker_buy_volume": 52616.0, "taker_buy_quote": 2413.70201}, {"ts": 1773819360000, "open": 0.04591, "high": 0.04593, "low": 0.04591, "close": 0.04593, "volume": 2275.0, "quote_volume": 104.46333, "trades": 8, "taker_buy_volume": 2275.0, "taker_buy_quote": 104.46333}, {"ts": 1773819420000, "open": 0.04594, "high": 0.04597, "low": 0.04592, "close": 0.04592, "volume": 5472.0, "quote_volume": 251.47554, "trades": 15, "taker_buy_volume": 2307.0, "taker_buy_quote": 106.01101}, {"ts": 1773819480000, "open": 0.04591, "high": 0.04591, "low": 0.04581, "close": 0.04581, "volume": 19703.0, "quote_volume": 903.05894, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819540000, "open": 0.0458, "high": 0.0458, "low": 0.04572, "close": 0.04574, "volume": 8931.0, "quote_volume": 408.44356, "trades": 18, "taker_buy_volume": 6960.0, "taker_buy_quote": 318.2506}, {"ts": 1773819600000, "open": 0.04572, "high": 0.04575, "low": 0.0457, "close": 0.04575, "volume": 5808.0, "quote_volume": 265.59952, "trades": 14, "taker_buy_volume": 2951.0, "taker_buy_quote": 134.99616}, {"ts": 1773819660000, "open": 0.04576, "high": 0.04587, "low": 0.04576, "close": 0.04587, "volume": 2978.0, "quote_volume": 136.44232, "trades": 14, "taker_buy_volume": 2978.0, "taker_buy_quote": 136.44232}, {"ts": 1773819720000, "open": 0.04587, "high": 0.04587, "low": 0.04587, "close": 0.04587, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819780000, "open": 0.04584, "high": 0.04586, "low": 0.04581, "close": 0.04586, "volume": 13260.0, "quote_volume": 607.51536, "trades": 8, "taker_buy_volume": 11238.0, "taker_buy_quote": 514.85853}, {"ts": 1773819840000, "open": 0.0458, "high": 0.0458, "low": 0.04572, "close": 0.04572, "volume": 1971.0, "quote_volume": 90.19296, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819900000, "open": 0.04572, "high": 0.04584, "low": 0.04563, "close": 0.04563, "volume": 134068.0, "quote_volume": 6129.61307, "trades": 68, "taker_buy_volume": 6869.0, "taker_buy_quote": 314.37867}, {"ts": 1773819960000, "open": 0.04571, "high": 0.04578, "low": 0.04571, "close": 0.04577, "volume": 50084.0, "quote_volume": 2291.66151, "trades": 33, "taker_buy_volume": 9839.0, "taker_buy_quote": 450.15456}, {"ts": 1773820020000, "open": 0.04574, "high": 0.04577, "low": 0.0457, "close": 0.04573, "volume": 41884.0, "quote_volume": 1915.48474, "trades": 21, "taker_buy_volume": 5115.0, "taker_buy_quote": 233.92023}, {"ts": 1773820080000, "open": 0.04569, "high": 0.04569, "low": 0.04569, "close": 0.04569, "volume": 219.0, "quote_volume": 10.00611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820140000, "open": 0.04568, "high": 0.0457, "low": 0.04567, "close": 0.0457, "volume": 5149.0, "quote_volume": 235.27667, "trades": 9, "taker_buy_volume": 4711.0, "taker_buy_quote": 215.27102}, {"ts": 1773820200000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820260000, "open": 0.04571, "high": 0.04572, "low": 0.04548, "close": 0.04557, "volume": 119276.0, "quote_volume": 5436.74437, "trades": 105, "taker_buy_volume": 21439.0, "taker_buy_quote": 977.46143}, {"ts": 1773820320000, "open": 0.04555, "high": 0.04557, "low": 0.04553, "close": 0.04553, "volume": 6221.0, "quote_volume": 283.36948, "trades": 9, "taker_buy_volume": 2842.0, "taker_buy_quote": 129.48388}, {"ts": 1773820380000, "open": 0.04554, "high": 0.04557, "low": 0.04553, "close": 0.04553, "volume": 6162.0, "quote_volume": 280.62617, "trades": 11, "taker_buy_volume": 2246.0, "taker_buy_quote": 102.30186}, {"ts": 1773820440000, "open": 0.04553, "high": 0.04555, "low": 0.04552, "close": 0.04555, "volume": 8011.0, "quote_volume": 364.77659, "trades": 9, "taker_buy_volume": 3325.0, "taker_buy_quote": 151.45375}, {"ts": 1773820500000, "open": 0.04555, "high": 0.04555, "low": 0.04555, "close": 0.04555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820560000, "open": 0.04554, "high": 0.04555, "low": 0.04554, "close": 0.04555, "volume": 1253.0, "quote_volume": 57.06382, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 10.021}, {"ts": 1773820620000, "open": 0.04556, "high": 0.04557, "low": 0.04556, "close": 0.04557, "volume": 1943.0, "quote_volume": 88.52822, "trades": 5, "taker_buy_volume": 1943.0, "taker_buy_quote": 88.52822}, {"ts": 1773820680000, "open": 0.04558, "high": 0.04559, "low": 0.04558, "close": 0.04559, "volume": 573.0, "quote_volume": 26.12088, "trades": 4, "taker_buy_volume": 573.0, "taker_buy_quote": 26.12088}, {"ts": 1773820740000, "open": 0.04559, "high": 0.04559, "low": 0.04559, "close": 0.04559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820800000, "open": 0.04558, "high": 0.0456, "low": 0.04558, "close": 0.0456, "volume": 7183.0, "quote_volume": 327.52341, "trades": 6, "taker_buy_volume": 6899.0, "taker_buy_quote": 314.57869}, {"ts": 1773820860000, "open": 0.0456, "high": 0.04566, "low": 0.04559, "close": 0.04559, "volume": 19162.0, "quote_volume": 874.47481, "trades": 25, "taker_buy_volume": 18128.0, "taker_buy_quote": 827.31693}, {"ts": 1773820920000, "open": 0.04558, "high": 0.04561, "low": 0.04557, "close": 0.04561, "volume": 2056.0, "quote_volume": 93.73825, "trades": 9, "taker_buy_volume": 1346.0, "taker_buy_quote": 61.3776}, {"ts": 1773820980000, "open": 0.04562, "high": 0.04564, "low": 0.04562, "close": 0.04564, "volume": 836.0, "quote_volume": 38.14844, "trades": 6, "taker_buy_volume": 836.0, "taker_buy_quote": 38.14844}, {"ts": 1773821040000, "open": 0.04565, "high": 0.04566, "low": 0.04565, "close": 0.04566, "volume": 440.0, "quote_volume": 20.0882, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 20.0882}, {"ts": 1773821100000, "open": 0.04567, "high": 0.04569, "low": 0.04567, "close": 0.04569, "volume": 1668.0, "quote_volume": 76.19424, "trades": 4, "taker_buy_volume": 1668.0, "taker_buy_quote": 76.19424}, {"ts": 1773821160000, "open": 0.04568, "high": 0.04568, "low": 0.04568, "close": 0.04568, "volume": 1183.0, "quote_volume": 54.03944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821220000, "open": 0.0457, "high": 0.04573, "low": 0.0457, "close": 0.04573, "volume": 1120.0, "quote_volume": 51.19498, "trades": 7, "taker_buy_volume": 1120.0, "taker_buy_quote": 51.19498}, {"ts": 1773821280000, "open": 0.04567, "high": 0.04567, "low": 0.04557, "close": 0.04557, "volume": 8870.0, "quote_volume": 404.49865, "trades": 19, "taker_buy_volume": 1571.0, "taker_buy_quote": 71.61592}, {"ts": 1773821340000, "open": 0.04556, "high": 0.04556, "low": 0.04553, "close": 0.04553, "volume": 818.0, "quote_volume": 37.25674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821400000, "open": 0.04553, "high": 0.04555, "low": 0.0455, "close": 0.04555, "volume": 22239.0, "quote_volume": 1012.30481, "trades": 14, "taker_buy_volume": 2367.0, "taker_buy_quote": 107.73735}, {"ts": 1773821460000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 222.0, "quote_volume": 10.10544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821520000, "open": 0.04552, "high": 0.04552, "low": 0.04552, "close": 0.04552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821580000, "open": 0.04556, "high": 0.04557, "low": 0.04556, "close": 0.04557, "volume": 440.0, "quote_volume": 20.0486, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 20.0486}, {"ts": 1773821640000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821700000, "open": 0.04558, "high": 0.04565, "low": 0.04558, "close": 0.04564, "volume": 3220.0, "quote_volume": 146.87991, "trades": 19, "taker_buy_volume": 3000.0, "taker_buy_quote": 136.83911}, {"ts": 1773821760000, "open": 0.04564, "high": 0.04567, "low": 0.04564, "close": 0.04566, "volume": 2894.0, "quote_volume": 132.12301, "trades": 7, "taker_buy_volume": 1744.0, "taker_buy_quote": 79.60936}, {"ts": 1773821820000, "open": 0.04568, "high": 0.04578, "low": 0.04566, "close": 0.0457, "volume": 41875.0, "quote_volume": 1914.46569, "trades": 60, "taker_buy_volume": 34255.0, "taker_buy_quote": 1566.09906}, {"ts": 1773821880000, "open": 0.0457, "high": 0.04577, "low": 0.0457, "close": 0.04576, "volume": 48412.0, "quote_volume": 2213.62193, "trades": 54, "taker_buy_volume": 48193.0, "taker_buy_quote": 2203.60925}, {"ts": 1773821940000, "open": 0.04577, "high": 0.04577, "low": 0.04567, "close": 0.04567, "volume": 7022.0, "quote_volume": 320.94602, "trades": 17, "taker_buy_volume": 471.0, "taker_buy_quote": 21.55767}, {"ts": 1773822000000, "open": 0.04567, "high": 0.04567, "low": 0.04567, "close": 0.04567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822060000, "open": 0.04572, "high": 0.04576, "low": 0.04572, "close": 0.04576, "volume": 1174.0, "quote_volume": 53.69614, "trades": 7, "taker_buy_volume": 1174.0, "taker_buy_quote": 53.69614}, {"ts": 1773822120000, "open": 0.04576, "high": 0.04576, "low": 0.04576, "close": 0.04576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822180000, "open": 0.04576, "high": 0.04581, "low": 0.04576, "close": 0.04581, "volume": 2310.0, "quote_volume": 105.79265, "trades": 7, "taker_buy_volume": 1226.0, "taker_buy_quote": 56.13461}, {"ts": 1773822240000, "open": 0.04582, "high": 0.04582, "low": 0.04582, "close": 0.04582, "volume": 219.0, "quote_volume": 10.03458, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 10.03458}, {"ts": 1773822300000, "open": 0.04583, "high": 0.04585, "low": 0.0458, "close": 0.0458, "volume": 2007.0, "quote_volume": 91.97898, "trades": 9, "taker_buy_volume": 912.0, "taker_buy_quote": 41.80608}, {"ts": 1773822360000, "open": 0.04579, "high": 0.04579, "low": 0.04575, "close": 0.04575, "volume": 1689.0, "quote_volume": 77.29365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822420000, "open": 0.04577, "high": 0.04587, "low": 0.04577, "close": 0.04587, "volume": 66344.0, "quote_volume": 3041.8427, "trades": 39, "taker_buy_volume": 66344.0, "taker_buy_quote": 3041.8427}, {"ts": 1773822480000, "open": 0.04583, "high": 0.04583, "low": 0.04578, "close": 0.04578, "volume": 6643.0, "quote_volume": 304.37245, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822540000, "open": 0.04577, "high": 0.04577, "low": 0.04566, "close": 0.04566, "volume": 5689.0, "quote_volume": 260.09772, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822600000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 456.0, "quote_volume": 20.8392, "trades": 1, "taker_buy_volume": 456.0, "taker_buy_quote": 20.8392}, {"ts": 1773822660000, "open": 0.0457, "high": 0.0457, "low": 0.0457, "close": 0.0457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822720000, "open": 0.0457, "high": 0.04571, "low": 0.0457, "close": 0.04571, "volume": 815.0, "quote_volume": 37.25145, "trades": 3, "taker_buy_volume": 815.0, "taker_buy_quote": 37.25145}, {"ts": 1773822780000, "open": 0.04571, "high": 0.04574, "low": 0.04571, "close": 0.04574, "volume": 1267.0, "quote_volume": 57.94031, "trades": 6, "taker_buy_volume": 1267.0, "taker_buy_quote": 57.94031}, {"ts": 1773822840000, "open": 0.04569, "high": 0.04569, "low": 0.04569, "close": 0.04569, "volume": 219.0, "quote_volume": 10.00611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822900000, "open": 0.04569, "high": 0.04569, "low": 0.04569, "close": 0.04569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822960000, "open": 0.04568, "high": 0.04568, "low": 0.04567, "close": 0.04567, "volume": 438.0, "quote_volume": 20.00565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823020000, "open": 0.04567, "high": 0.04567, "low": 0.04562, "close": 0.04562, "volume": 4858.0, "quote_volume": 221.68678, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823080000, "open": 0.04562, "high": 0.04562, "low": 0.04562, "close": 0.04562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823140000, "open": 0.04567, "high": 0.04567, "low": 0.04567, "close": 0.04567, "volume": 875.0, "quote_volume": 39.96125, "trades": 2, "taker_buy_volume": 875.0, "taker_buy_quote": 39.96125}, {"ts": 1773823200000, "open": 0.04563, "high": 0.04563, "low": 0.04562, "close": 0.04562, "volume": 440.0, "quote_volume": 20.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823260000, "open": 0.04561, "high": 0.04561, "low": 0.04541, "close": 0.04551, "volume": 172368.0, "quote_volume": 7842.89374, "trades": 86, "taker_buy_volume": 5549.0, "taker_buy_quote": 252.4817}, {"ts": 1773823320000, "open": 0.04548, "high": 0.0455, "low": 0.04548, "close": 0.0455, "volume": 826.0, "quote_volume": 37.5721, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 15.55978}, {"ts": 1773823380000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 220.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.0122}, {"ts": 1773823440000, "open": 0.04552, "high": 0.04553, "low": 0.04552, "close": 0.04553, "volume": 440.0, "quote_volume": 20.031, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 20.031}, {"ts": 1773823500000, "open": 0.04554, "high": 0.04556, "low": 0.04551, "close": 0.04551, "volume": 1742.0, "quote_volume": 79.33026, "trades": 6, "taker_buy_volume": 1241.0, "taker_buy_quote": 56.52755}, {"ts": 1773823560000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823620000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 220.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823680000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 21820.0, "quote_volume": 992.81, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823740000, "open": 0.0455, "high": 0.0455, "low": 0.04549, "close": 0.04549, "volume": 922.0, "quote_volume": 41.94556, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 14.73876}, {"ts": 1773823800000, "open": 0.0455, "high": 0.04552, "low": 0.0455, "close": 0.04552, "volume": 3009.0, "quote_volume": 136.94398, "trades": 7, "taker_buy_volume": 3009.0, "taker_buy_quote": 136.94398}, {"ts": 1773823860000, "open": 0.04553, "high": 0.04556, "low": 0.04553, "close": 0.04556, "volume": 6568.0, "quote_volume": 299.21364, "trades": 14, "taker_buy_volume": 6568.0, "taker_buy_quote": 299.21364}, {"ts": 1773823920000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823980000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 220.0, "quote_volume": 10.0232, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 10.0232}, {"ts": 1773824040000, "open": 0.04557, "high": 0.04565, "low": 0.04557, "close": 0.04565, "volume": 3893.0, "quote_volume": 177.55121, "trades": 14, "taker_buy_volume": 3369.0, "taker_buy_quote": 153.66729}, {"ts": 1773824100000, "open": 0.04562, "high": 0.04565, "low": 0.04561, "close": 0.04565, "volume": 4160.0, "quote_volume": 189.79412, "trades": 11, "taker_buy_volume": 2281.0, "taker_buy_quote": 104.08127}, {"ts": 1773824160000, "open": 0.04565, "high": 0.04565, "low": 0.04565, "close": 0.04565, "volume": 396.0, "quote_volume": 18.0774, "trades": 2, "taker_buy_volume": 396.0, "taker_buy_quote": 18.0774}, {"ts": 1773824220000, "open": 0.04565, "high": 0.04565, "low": 0.04565, "close": 0.04565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824280000, "open": 0.04561, "high": 0.04561, "low": 0.0456, "close": 0.0456, "volume": 286.0, "quote_volume": 13.0438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824340000, "open": 0.0456, "high": 0.0456, "low": 0.04558, "close": 0.04558, "volume": 660.0, "quote_volume": 30.0894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824400000, "open": 0.04558, "high": 0.0456, "low": 0.0455, "close": 0.0455, "volume": 2985.0, "quote_volume": 135.94702, "trades": 14, "taker_buy_volume": 701.0, "taker_buy_quote": 31.95818}, {"ts": 1773824460000, "open": 0.04549, "high": 0.04551, "low": 0.04546, "close": 0.04546, "volume": 37812.0, "quote_volume": 1718.97529, "trades": 16, "taker_buy_volume": 440.0, "taker_buy_quote": 20.0222}, {"ts": 1773824520000, "open": 0.04545, "high": 0.04545, "low": 0.04543, "close": 0.04543, "volume": 100667.0, "quote_volume": 4574.30855, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824580000, "open": 0.04543, "high": 0.04551, "low": 0.04543, "close": 0.04551, "volume": 12130.0, "quote_volume": 551.44181, "trades": 18, "taker_buy_volume": 12130.0, "taker_buy_quote": 551.44181}, {"ts": 1773824640000, "open": 0.04546, "high": 0.04549, "low": 0.04546, "close": 0.04549, "volume": 6726.0, "quote_volume": 305.77722, "trades": 5, "taker_buy_volume": 6726.0, "taker_buy_quote": 305.77722}, {"ts": 1773824700000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 221.0, "quote_volume": 10.0555, "trades": 1, "taker_buy_volume": 221.0, "taker_buy_quote": 10.0555}, {"ts": 1773824760000, "open": 0.04551, "high": 0.04555, "low": 0.04551, "close": 0.04551, "volume": 1884.0, "quote_volume": 85.77176, "trades": 9, "taker_buy_volume": 1251.0, "taker_buy_quote": 56.96105}, {"ts": 1773824820000, "open": 0.0455, "high": 0.0455, "low": 0.04544, "close": 0.04544, "volume": 1862.0, "quote_volume": 84.65548, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824880000, "open": 0.04544, "high": 0.04544, "low": 0.04531, "close": 0.04533, "volume": 13741.0, "quote_volume": 623.02794, "trades": 33, "taker_buy_volume": 4920.0, "taker_buy_quote": 222.95268}, {"ts": 1773824940000, "open": 0.04534, "high": 0.04548, "low": 0.04534, "close": 0.04548, "volume": 82731.0, "quote_volume": 3756.6683, "trades": 56, "taker_buy_volume": 82731.0, "taker_buy_quote": 3756.6683}, {"ts": 1773825000000, "open": 0.04543, "high": 0.04551, "low": 0.04543, "close": 0.04551, "volume": 8074.0, "quote_volume": 367.2357, "trades": 16, "taker_buy_volume": 7550.0, "taker_buy_quote": 343.40418}, {"ts": 1773825060000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 928.0, "quote_volume": 42.23328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825120000, "open": 0.04552, "high": 0.04556, "low": 0.04552, "close": 0.04556, "volume": 3722.0, "quote_volume": 169.50739, "trades": 15, "taker_buy_volume": 2849.0, "taker_buy_quote": 129.74224}, {"ts": 1773825180000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825240000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825300000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 220.0, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825360000, "open": 0.04551, "high": 0.04551, "low": 0.04551, "close": 0.04551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825420000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 220.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825480000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825540000, "open": 0.0455, "high": 0.0455, "low": 0.0455, "close": 0.0455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825600000, "open": 0.04553, "high": 0.04554, "low": 0.04553, "close": 0.04554, "volume": 746.0, "quote_volume": 33.96758, "trades": 3, "taker_buy_volume": 746.0, "taker_buy_quote": 33.96758}, {"ts": 1773825660000, "open": 0.04554, "high": 0.04554, "low": 0.04554, "close": 0.04554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825720000, "open": 0.04553, "high": 0.04557, "low": 0.04553, "close": 0.04557, "volume": 1545.0, "quote_volume": 70.36918, "trades": 6, "taker_buy_volume": 1545.0, "taker_buy_quote": 70.36918}, {"ts": 1773825780000, "open": 0.04556, "high": 0.04556, "low": 0.04554, "close": 0.04554, "volume": 2629.0, "quote_volume": 119.74205, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825840000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 525.0, "quote_volume": 23.90325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825900000, "open": 0.04553, "high": 0.04553, "low": 0.04553, "close": 0.04553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825960000, "open": 0.04557, "high": 0.04557, "low": 0.04555, "close": 0.04555, "volume": 1512.0, "quote_volume": 68.87914, "trades": 7, "taker_buy_volume": 267.0, "taker_buy_quote": 12.16719}, {"ts": 1773826020000, "open": 0.04555, "high": 0.04558, "low": 0.04555, "close": 0.04558, "volume": 2860.0, "quote_volume": 130.32247, "trades": 6, "taker_buy_volume": 2860.0, "taker_buy_quote": 130.32247}, {"ts": 1773826080000, "open": 0.04557, "high": 0.04557, "low": 0.04556, "close": 0.04556, "volume": 813.0, "quote_volume": 37.04248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826140000, "open": 0.04556, "high": 0.04556, "low": 0.04556, "close": 0.04556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826200000, "open": 0.04558, "high": 0.04559, "low": 0.04558, "close": 0.04559, "volume": 580.0, "quote_volume": 26.4386, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 20.0574}, {"ts": 1773826260000, "open": 0.0456, "high": 0.04566, "low": 0.0456, "close": 0.04563, "volume": 3421.0, "quote_volume": 156.14995, "trades": 11, "taker_buy_volume": 1540.0, "taker_buy_quote": 70.2702}, {"ts": 1773826320000, "open": 0.04563, "high": 0.04563, "low": 0.04563, "close": 0.04563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826380000, "open": 0.04564, "high": 0.04564, "low": 0.04562, "close": 0.04562, "volume": 3179.0, "quote_volume": 145.0629, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826440000, "open": 0.04562, "high": 0.04562, "low": 0.04562, "close": 0.04562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826500000, "open": 0.04564, "high": 0.04564, "low": 0.04562, "close": 0.04562, "volume": 1693.0, "quote_volume": 77.2607, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826560000, "open": 0.04562, "high": 0.04562, "low": 0.04562, "close": 0.04562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826620000, "open": 0.04562, "high": 0.04562, "low": 0.04562, "close": 0.04562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826680000, "open": 0.04562, "high": 0.04562, "low": 0.0456, "close": 0.0456, "volume": 2179.0, "quote_volume": 99.39092, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826740000, "open": 0.04559, "high": 0.04559, "low": 0.04559, "close": 0.04559, "volume": 220.0, "quote_volume": 10.0298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826800000, "open": 0.04558, "high": 0.04558, "low": 0.04557, "close": 0.04557, "volume": 563.0, "quote_volume": 25.65811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826860000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826920000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826980000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827040000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827100000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827160000, "open": 0.04557, "high": 0.04557, "low": 0.04557, "close": 0.04557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827220000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 311.0, "quote_volume": 14.17538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827280000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827340000, "open": 0.04558, "high": 0.04558, "low": 0.04558, "close": 0.04558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827400000, "open": 0.04559, "high": 0.04559, "low": 0.04559, "close": 0.04559, "volume": 164.0, "quote_volume": 7.47676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827460000, "open": 0.04558, "high": 0.04558, "low": 0.04557, "close": 0.04557, "volume": 1194.0, "quote_volume": 54.42087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827520000, "open": 0.04557, "high": 0.04557, "low": 0.04537, "close": 0.04537, "volume": 23897.0, "quote_volume": 1085.23387, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827580000, "open": 0.0454, "high": 0.04541, "low": 0.0454, "close": 0.04541, "volume": 4121.0, "quote_volume": 187.09561, "trades": 4, "taker_buy_volume": 4121.0, "taker_buy_quote": 187.09561}, {"ts": 1773827640000, "open": 0.04542, "high": 0.04543, "low": 0.04542, "close": 0.04543, "volume": 442.0, "quote_volume": 20.07785, "trades": 2, "taker_buy_volume": 442.0, "taker_buy_quote": 20.07785}, {"ts": 1773827700000, "open": 0.04541, "high": 0.04542, "low": 0.04538, "close": 0.04539, "volume": 12828.0, "quote_volume": 582.55751, "trades": 14, "taker_buy_volume": 10006.0, "taker_buy_quote": 454.43325}, {"ts": 1773827760000, "open": 0.04538, "high": 0.0454, "low": 0.04538, "close": 0.0454, "volume": 1930.0, "quote_volume": 87.61208, "trades": 4, "taker_buy_volume": 1434.0, "taker_buy_quote": 65.1036}, {"ts": 1773827820000, "open": 0.0454, "high": 0.0454, "low": 0.0454, "close": 0.0454, "volume": 1209.0, "quote_volume": 54.8886, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 54.8886}, {"ts": 1773827880000, "open": 0.0454, "high": 0.0454, "low": 0.04539, "close": 0.04539, "volume": 806.0, "quote_volume": 36.59225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827940000, "open": 0.0454, "high": 0.04542, "low": 0.0454, "close": 0.04542, "volume": 1348.0, "quote_volume": 61.20583, "trades": 3, "taker_buy_volume": 442.0, "taker_buy_quote": 20.07343}, {"ts": 1773828000000, "open": 0.04541, "high": 0.04541, "low": 0.04534, "close": 0.04534, "volume": 12897.0, "quote_volume": 585.27564, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828060000, "open": 0.04534, "high": 0.04534, "low": 0.04534, "close": 0.04534, "volume": 824.0, "quote_volume": 37.36016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828120000, "open": 0.04534, "high": 0.04534, "low": 0.04534, "close": 0.04534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828180000, "open": 0.04534, "high": 0.04534, "low": 0.04534, "close": 0.04534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828240000, "open": 0.04533, "high": 0.04533, "low": 0.0453, "close": 0.0453, "volume": 882.0, "quote_volume": 39.96786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828300000, "open": 0.04529, "high": 0.04529, "low": 0.04526, "close": 0.04527, "volume": 1747.0, "quote_volume": 79.10173, "trades": 6, "taker_buy_volume": 338.0, "taker_buy_quote": 15.30126}, {"ts": 1773828360000, "open": 0.04526, "high": 0.04532, "low": 0.04525, "close": 0.04532, "volume": 22884.0, "quote_volume": 1036.60227, "trades": 20, "taker_buy_volume": 22443.0, "taker_buy_quote": 1016.6448}, {"ts": 1773828420000, "open": 0.04526, "high": 0.04531, "low": 0.04526, "close": 0.04531, "volume": 1277.0, "quote_volume": 57.83616, "trades": 7, "taker_buy_volume": 1277.0, "taker_buy_quote": 57.83616}, {"ts": 1773828480000, "open": 0.04527, "high": 0.04527, "low": 0.04527, "close": 0.04527, "volume": 1120.0, "quote_volume": 50.7024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828540000, "open": 0.04528, "high": 0.04528, "low": 0.04528, "close": 0.04528, "volume": 990.0, "quote_volume": 44.8272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828600000, "open": 0.04528, "high": 0.04534, "low": 0.04527, "close": 0.04533, "volume": 3104.0, "quote_volume": 140.65724, "trades": 12, "taker_buy_volume": 1284.0, "taker_buy_quote": 58.18931}, {"ts": 1773828660000, "open": 0.04532, "high": 0.04532, "low": 0.04531, "close": 0.04531, "volume": 1934.0, "quote_volume": 87.64072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828720000, "open": 0.04531, "high": 0.04531, "low": 0.0453, "close": 0.0453, "volume": 1134.0, "quote_volume": 51.37933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828780000, "open": 0.04531, "high": 0.04531, "low": 0.0453, "close": 0.0453, "volume": 6221.0, "quote_volume": 281.8713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828840000, "open": 0.04529, "high": 0.04529, "low": 0.04525, "close": 0.04528, "volume": 5671.0, "quote_volume": 256.714, "trades": 9, "taker_buy_volume": 3847.0, "taker_buy_quote": 174.1559}, {"ts": 1773828900000, "open": 0.04526, "high": 0.04526, "low": 0.04525, "close": 0.04525, "volume": 1391.0, "quote_volume": 62.95484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828960000, "open": 0.04526, "high": 0.04526, "low": 0.04525, "close": 0.04525, "volume": 2829.0, "quote_volume": 128.02434, "trades": 4, "taker_buy_volume": 1084.0, "taker_buy_quote": 49.051}, {"ts": 1773829020000, "open": 0.04524, "high": 0.04525, "low": 0.04522, "close": 0.04525, "volume": 7852.0, "quote_volume": 355.22865, "trades": 10, "taker_buy_volume": 5920.0, "taker_buy_quote": 267.84498}, {"ts": 1773829080000, "open": 0.04525, "high": 0.04525, "low": 0.04525, "close": 0.04525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829140000, "open": 0.04526, "high": 0.04527, "low": 0.04526, "close": 0.04527, "volume": 22938.0, "quote_volume": 1038.30863, "trades": 10, "taker_buy_volume": 22938.0, "taker_buy_quote": 1038.30863}, {"ts": 1773829200000, "open": 0.04523, "high": 0.04526, "low": 0.04512, "close": 0.04518, "volume": 66907.0, "quote_volume": 3025.3427, "trades": 50, "taker_buy_volume": 52690.0, "taker_buy_quote": 2383.31331}, {"ts": 1773829260000, "open": 0.04514, "high": 0.04514, "low": 0.04513, "close": 0.04513, "volume": 1336.0, "quote_volume": 60.30577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829320000, "open": 0.04514, "high": 0.04514, "low": 0.04514, "close": 0.04514, "volume": 1634.0, "quote_volume": 73.75876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829380000, "open": 0.04513, "high": 0.04513, "low": 0.0451, "close": 0.0451, "volume": 1947.0, "quote_volume": 87.83507, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829440000, "open": 0.0451, "high": 0.04515, "low": 0.0451, "close": 0.04515, "volume": 26722.0, "quote_volume": 1205.35284, "trades": 22, "taker_buy_volume": 17928.0, "taker_buy_quote": 808.74344}, {"ts": 1773829500000, "open": 0.04513, "high": 0.04517, "low": 0.04512, "close": 0.04517, "volume": 1720.0, "quote_volume": 77.63847, "trades": 4, "taker_buy_volume": 444.0, "taker_buy_quote": 20.05326}, {"ts": 1773829560000, "open": 0.04513, "high": 0.04513, "low": 0.04513, "close": 0.04513, "volume": 1476.0, "quote_volume": 66.61188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829620000, "open": 0.04517, "high": 0.04517, "low": 0.04512, "close": 0.04512, "volume": 1741.0, "quote_volume": 78.57734, "trades": 3, "taker_buy_volume": 280.0, "taker_buy_quote": 12.6476}, {"ts": 1773829680000, "open": 0.04513, "high": 0.04517, "low": 0.04512, "close": 0.04517, "volume": 3146.0, "quote_volume": 142.03116, "trades": 4, "taker_buy_volume": 1431.0, "taker_buy_quote": 64.63827}, {"ts": 1773829740000, "open": 0.04515, "high": 0.04515, "low": 0.04514, "close": 0.04514, "volume": 1587.0, "quote_volume": 71.64927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829800000, "open": 0.04515, "high": 0.04515, "low": 0.04514, "close": 0.04514, "volume": 1742.0, "quote_volume": 78.64819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829860000, "open": 0.04513, "high": 0.04515, "low": 0.04513, "close": 0.04515, "volume": 1388.0, "quote_volume": 62.64488, "trades": 3, "taker_buy_volume": 222.0, "taker_buy_quote": 10.0233}, {"ts": 1773829920000, "open": 0.04512, "high": 0.04513, "low": 0.0451, "close": 0.04511, "volume": 18008.0, "quote_volume": 812.23793, "trades": 25, "taker_buy_volume": 2777.0, "taker_buy_quote": 125.27484}, {"ts": 1773829980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 1647.0, "quote_volume": 74.2797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830040000, "open": 0.0451, "high": 0.04512, "low": 0.0451, "close": 0.04512, "volume": 2853.0, "quote_volume": 128.69448, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 54.55008}, {"ts": 1773830100000, "open": 0.04511, "high": 0.04512, "low": 0.04505, "close": 0.04508, "volume": 33728.0, "quote_volume": 1520.73593, "trades": 23, "taker_buy_volume": 4071.0, "taker_buy_quote": 183.53055}, {"ts": 1773830160000, "open": 0.04506, "high": 0.04506, "low": 0.04504, "close": 0.04504, "volume": 2361.0, "quote_volume": 106.36584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830220000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 1136.0, "quote_volume": 51.15408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830280000, "open": 0.04508, "high": 0.04511, "low": 0.04508, "close": 0.04511, "volume": 11031.0, "quote_volume": 497.46909, "trades": 8, "taker_buy_volume": 11031.0, "taker_buy_quote": 497.46909}, {"ts": 1773830340000, "open": 0.04511, "high": 0.04511, "low": 0.04511, "close": 0.04511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830400000, "open": 0.04511, "high": 0.04511, "low": 0.04511, "close": 0.04511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830460000, "open": 0.04503, "high": 0.04508, "low": 0.04503, "close": 0.04508, "volume": 508.0, "quote_volume": 22.88604, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 9.73728}, {"ts": 1773830520000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 134.0, "quote_volume": 6.03938, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 6.03938}, {"ts": 1773830580000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 776.0, "quote_volume": 34.94328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830640000, "open": 0.04502, "high": 0.04505, "low": 0.04501, "close": 0.04504, "volume": 14727.0, "quote_volume": 663.24365, "trades": 10, "taker_buy_volume": 4215.0, "taker_buy_quote": 189.81464}, {"ts": 1773830700000, "open": 0.045, "high": 0.045, "low": 0.04483, "close": 0.04483, "volume": 113076.0, "quote_volume": 5080.7183, "trades": 80, "taker_buy_volume": 4221.0, "taker_buy_quote": 189.63373}, {"ts": 1773830760000, "open": 0.0449, "high": 0.04495, "low": 0.0449, "close": 0.04495, "volume": 21136.0, "quote_volume": 949.26052, "trades": 19, "taker_buy_volume": 21136.0, "taker_buy_quote": 949.26052}, {"ts": 1773830820000, "open": 0.04496, "high": 0.04496, "low": 0.0449, "close": 0.0449, "volume": 13047.0, "quote_volume": 585.98757, "trades": 12, "taker_buy_volume": 223.0, "taker_buy_quote": 10.02608}, {"ts": 1773830880000, "open": 0.0449, "high": 0.04494, "low": 0.04485, "close": 0.04493, "volume": 19093.0, "quote_volume": 856.87527, "trades": 23, "taker_buy_volume": 5065.0, "taker_buy_quote": 227.51655}, {"ts": 1773830940000, "open": 0.04493, "high": 0.04499, "low": 0.04492, "close": 0.04499, "volume": 8497.0, "quote_volume": 382.02385, "trades": 14, "taker_buy_volume": 7518.0, "taker_buy_quote": 338.04717}, {"ts": 1773831000000, "open": 0.04493, "high": 0.04498, "low": 0.04491, "close": 0.04498, "volume": 4206.0, "quote_volume": 188.98555, "trades": 11, "taker_buy_volume": 680.0, "taker_buy_quote": 30.5864}, {"ts": 1773831060000, "open": 0.04498, "high": 0.04498, "low": 0.04498, "close": 0.04498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831120000, "open": 0.04492, "high": 0.04492, "low": 0.04492, "close": 0.04492, "volume": 2247.0, "quote_volume": 100.93524, "trades": 2, "taker_buy_volume": 1916.0, "taker_buy_quote": 86.06672}, {"ts": 1773831180000, "open": 0.04493, "high": 0.04502, "low": 0.04493, "close": 0.04502, "volume": 11259.0, "quote_volume": 506.30098, "trades": 30, "taker_buy_volume": 11259.0, "taker_buy_quote": 506.30098}, {"ts": 1773831240000, "open": 0.04503, "high": 0.04503, "low": 0.04503, "close": 0.04503, "volume": 223.0, "quote_volume": 10.04169, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.04169}, {"ts": 1773831300000, "open": 0.04501, "high": 0.04501, "low": 0.04501, "close": 0.04501, "volume": 658.0, "quote_volume": 29.61658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831360000, "open": 0.04501, "high": 0.04501, "low": 0.045, "close": 0.045, "volume": 2043.0, "quote_volume": 91.94051, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831420000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831480000, "open": 0.045, "high": 0.045, "low": 0.045, "close": 0.045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831540000, "open": 0.04501, "high": 0.04507, "low": 0.04501, "close": 0.04507, "volume": 15290.0, "quote_volume": 688.94807, "trades": 13, "taker_buy_volume": 14739.0, "taker_buy_quote": 664.14756}, {"ts": 1773831600000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831660000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831720000, "open": 0.04507, "high": 0.04507, "low": 0.04507, "close": 0.04507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831780000, "open": 0.04503, "high": 0.04511, "low": 0.04502, "close": 0.0451, "volume": 74144.0, "quote_volume": 3343.39898, "trades": 60, "taker_buy_volume": 27999.0, "taker_buy_quote": 1262.46243}, {"ts": 1773831840000, "open": 0.04508, "high": 0.04508, "low": 0.04505, "close": 0.04505, "volume": 892.0, "quote_volume": 40.19798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831900000, "open": 0.04504, "high": 0.04504, "low": 0.04504, "close": 0.04504, "volume": 223.0, "quote_volume": 10.04392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831960000, "open": 0.04508, "high": 0.04508, "low": 0.04497, "close": 0.04497, "volume": 5785.0, "quote_volume": 260.47528, "trades": 18, "taker_buy_volume": 785.0, "taker_buy_quote": 35.37382}, {"ts": 1773832020000, "open": 0.04501, "high": 0.04502, "low": 0.04501, "close": 0.04502, "volume": 1655.0, "quote_volume": 74.49378, "trades": 7, "taker_buy_volume": 1655.0, "taker_buy_quote": 74.49378}, {"ts": 1773832080000, "open": 0.04503, "high": 0.04507, "low": 0.04503, "close": 0.04507, "volume": 1858.0, "quote_volume": 83.7029, "trades": 6, "taker_buy_volume": 1858.0, "taker_buy_quote": 83.7029}, {"ts": 1773832140000, "open": 0.04508, "high": 0.04508, "low": 0.04508, "close": 0.04508, "volume": 223.0, "quote_volume": 10.05284, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 10.05284}, {"ts": 1773832200000, "open": 0.04504, "high": 0.04514, "low": 0.04504, "close": 0.0451, "volume": 10082.0, "quote_volume": 454.80559, "trades": 16, "taker_buy_volume": 8561.0, "taker_buy_quote": 386.19337}, {"ts": 1773832260000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 222.0, "quote_volume": 10.00998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832320000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832380000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832440000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832500000, "open": 0.04509, "high": 0.04509, "low": 0.04509, "close": 0.04509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832560000, "open": 0.04509, "high": 0.04513, "low": 0.04509, "close": 0.04511, "volume": 6197.0, "quote_volume": 279.50957, "trades": 12, "taker_buy_volume": 4793.0, "taker_buy_quote": 216.18683}, {"ts": 1773832620000, "open": 0.04511, "high": 0.04511, "low": 0.0451, "close": 0.0451, "volume": 868.0, "quote_volume": 39.15326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832680000, "open": 0.0451, "high": 0.0451, "low": 0.04504, "close": 0.0451, "volume": 15348.0, "quote_volume": 691.66811, "trades": 16, "taker_buy_volume": 624.0, "taker_buy_quote": 28.1424}, {"ts": 1773832740000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832800000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832860000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832920000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832980000, "open": 0.0451, "high": 0.0451, "low": 0.0451, "close": 0.0451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833040000, "open": 0.04509, "high": 0.04509, "low": 0.04505, "close": 0.04505, "volume": 1985.0, "quote_volume": 89.45529, "trades": 2, "taker_buy_volume": 776.0, "taker_buy_quote": 34.98984}, {"ts": 1773833100000, "open": 0.04504, "high": 0.04504, "low": 0.04493, "close": 0.04493, "volume": 16267.0, "quote_volume": 731.11676, "trades": 17, "taker_buy_volume": 624.0, "taker_buy_quote": 28.04256}, {"ts": 1773833160000, "open": 0.04492, "high": 0.04492, "low": 0.0449, "close": 0.0449, "volume": 4895.0, "quote_volume": 219.83983, "trades": 9, "taker_buy_volume": 2479.0, "taker_buy_quote": 111.33189}, {"ts": 1773833220000, "open": 0.04489, "high": 0.04498, "low": 0.04488, "close": 0.04498, "volume": 10019.0, "quote_volume": 450.42297, "trades": 36, "taker_buy_volume": 9573.0, "taker_buy_quote": 430.40426}, {"ts": 1773833280000, "open": 0.04495, "high": 0.04495, "low": 0.04494, "close": 0.04495, "volume": 1716.0, "quote_volume": 77.1215, "trades": 6, "taker_buy_volume": 1270.0, "taker_buy_quote": 57.07603}, {"ts": 1773833340000, "open": 0.04495, "high": 0.04497, "low": 0.04488, "close": 0.04493, "volume": 13369.0, "quote_volume": 600.49535, "trades": 34, "taker_buy_volume": 8622.0, "taker_buy_quote": 387.23204}, {"ts": 1773833400000, "open": 0.04489, "high": 0.04494, "low": 0.04473, "close": 0.04477, "volume": 33810.0, "quote_volume": 1516.30035, "trades": 65, "taker_buy_volume": 8543.0, "taker_buy_quote": 383.37649}, {"ts": 1773833460000, "open": 0.04472, "high": 0.04478, "low": 0.04459, "close": 0.04469, "volume": 46199.0, "quote_volume": 2062.83123, "trades": 55, "taker_buy_volume": 41186.0, "taker_buy_quote": 1838.89157}, {"ts": 1773833520000, "open": 0.04464, "high": 0.04468, "low": 0.04462, "close": 0.04462, "volume": 1528.0, "quote_volume": 68.2297, "trades": 8, "taker_buy_volume": 1303.0, "taker_buy_quote": 58.1902}, {"ts": 1773833580000, "open": 0.04462, "high": 0.04462, "low": 0.04462, "close": 0.04462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833640000, "open": 0.04464, "high": 0.04464, "low": 0.04459, "close": 0.04459, "volume": 2288.0, "quote_volume": 102.10487, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833700000, "open": 0.04459, "high": 0.04459, "low": 0.04453, "close": 0.04453, "volume": 4529.0, "quote_volume": 201.7528, "trades": 11, "taker_buy_volume": 1309.0, "taker_buy_quote": 58.3182}, {"ts": 1773833760000, "open": 0.04457, "high": 0.04457, "low": 0.04447, "close": 0.04447, "volume": 3784.0, "quote_volume": 168.35813, "trades": 13, "taker_buy_volume": 2454.0, "taker_buy_quote": 109.17982}, {"ts": 1773833820000, "open": 0.04447, "high": 0.04449, "low": 0.04437, "close": 0.04438, "volume": 30985.0, "quote_volume": 1375.65223, "trades": 59, "taker_buy_volume": 12313.0, "taker_buy_quote": 546.89038}, {"ts": 1773833880000, "open": 0.04439, "high": 0.04443, "low": 0.04428, "close": 0.04431, "volume": 20737.0, "quote_volume": 919.29226, "trades": 45, "taker_buy_volume": 5339.0, "taker_buy_quote": 236.91232}, {"ts": 1773833940000, "open": 0.0443, "high": 0.04436, "low": 0.04428, "close": 0.0443, "volume": 25664.0, "quote_volume": 1136.92583, "trades": 29, "taker_buy_volume": 4949.0, "taker_buy_quote": 219.3293}, {"ts": 1773834000000, "open": 0.0443, "high": 0.04438, "low": 0.04428, "close": 0.04438, "volume": 7883.0, "quote_volume": 349.39606, "trades": 19, "taker_buy_volume": 7205.0, "taker_buy_quote": 319.36744}, {"ts": 1773834060000, "open": 0.04439, "high": 0.04446, "low": 0.04439, "close": 0.04446, "volume": 25175.0, "quote_volume": 1118.60415, "trades": 34, "taker_buy_volume": 23552.0, "taker_buy_quote": 1046.51049}, {"ts": 1773834120000, "open": 0.04442, "high": 0.04442, "low": 0.04437, "close": 0.04442, "volume": 21611.0, "quote_volume": 959.30081, "trades": 29, "taker_buy_volume": 14608.0, "taker_buy_quote": 648.49426}, {"ts": 1773834180000, "open": 0.04443, "high": 0.04447, "low": 0.04443, "close": 0.04446, "volume": 13804.0, "quote_volume": 613.70106, "trades": 9, "taker_buy_volume": 13578.0, "taker_buy_quote": 603.6531}, {"ts": 1773834240000, "open": 0.04446, "high": 0.04447, "low": 0.04442, "close": 0.04447, "volume": 32052.0, "quote_volume": 1425.01128, "trades": 17, "taker_buy_volume": 24452.0, "taker_buy_quote": 1087.26044}, {"ts": 1773834300000, "open": 0.04444, "high": 0.04448, "low": 0.04444, "close": 0.04444, "volume": 14187.0, "quote_volume": 630.85549, "trades": 16, "taker_buy_volume": 10022.0, "taker_buy_quote": 445.62926}, {"ts": 1773834360000, "open": 0.04444, "high": 0.04444, "low": 0.04436, "close": 0.04436, "volume": 9504.0, "quote_volume": 422.098, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834420000, "open": 0.04435, "high": 0.04436, "low": 0.04433, "close": 0.04436, "volume": 2846.0, "quote_volume": 126.1957, "trades": 9, "taker_buy_volume": 2168.0, "taker_buy_quote": 96.13318}, {"ts": 1773834480000, "open": 0.04435, "high": 0.04437, "low": 0.04435, "close": 0.04437, "volume": 678.0, "quote_volume": 30.07608, "trades": 3, "taker_buy_volume": 678.0, "taker_buy_quote": 30.07608}, {"ts": 1773834540000, "open": 0.04438, "high": 0.04439, "low": 0.04436, "close": 0.04436, "volume": 1130.0, "quote_volume": 50.14488, "trades": 5, "taker_buy_volume": 452.0, "taker_buy_quote": 20.06202}, {"ts": 1773834600000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834660000, "open": 0.04436, "high": 0.04436, "low": 0.04436, "close": 0.04436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834720000, "open": 0.04435, "high": 0.04435, "low": 0.04431, "close": 0.04431, "volume": 2660.0, "quote_volume": 117.9025, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 67.8096}, {"ts": 1773834780000, "open": 0.0443, "high": 0.0443, "low": 0.04427, "close": 0.0443, "volume": 3756.0, "quote_volume": 166.33968, "trades": 10, "taker_buy_volume": 2855.0, "taker_buy_quote": 126.43885}, {"ts": 1773834840000, "open": 0.0443, "high": 0.04432, "low": 0.0443, "close": 0.04432, "volume": 4009.0, "quote_volume": 177.64716, "trades": 12, "taker_buy_volume": 2806.0, "taker_buy_quote": 124.34974}, {"ts": 1773834900000, "open": 0.04433, "high": 0.04438, "low": 0.04433, "close": 0.04434, "volume": 2475.0, "quote_volume": 109.77325, "trades": 11, "taker_buy_volume": 1571.0, "taker_buy_quote": 69.67633}, {"ts": 1773834960000, "open": 0.04433, "high": 0.04433, "low": 0.04423, "close": 0.04423, "volume": 9079.0, "quote_volume": 401.90855, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835020000, "open": 0.04434, "high": 0.04436, "low": 0.04432, "close": 0.04432, "volume": 1512.0, "quote_volume": 67.03218, "trades": 4, "taker_buy_volume": 678.0, "taker_buy_quote": 30.0693}, {"ts": 1773835080000, "open": 0.04432, "high": 0.04435, "low": 0.0443, "close": 0.04435, "volume": 11040.0, "quote_volume": 489.16193, "trades": 15, "taker_buy_volume": 3197.0, "taker_buy_quote": 141.70335}, {"ts": 1773835140000, "open": 0.04435, "high": 0.04435, "low": 0.04435, "close": 0.04435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835200000, "open": 0.04434, "high": 0.04434, "low": 0.04415, "close": 0.04425, "volume": 117200.0, "quote_volume": 5180.26737, "trades": 247, "taker_buy_volume": 9513.0, "taker_buy_quote": 420.43714}, {"ts": 1773835260000, "open": 0.0442, "high": 0.0442, "low": 0.04418, "close": 0.04418, "volume": 501.0, "quote_volume": 22.14099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835320000, "open": 0.04418, "high": 0.04418, "low": 0.04418, "close": 0.04418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835380000, "open": 0.04424, "high": 0.04426, "low": 0.04424, "close": 0.04426, "volume": 1799.0, "quote_volume": 79.59524, "trades": 4, "taker_buy_volume": 1799.0, "taker_buy_quote": 79.59524}, {"ts": 1773835440000, "open": 0.04425, "high": 0.04425, "low": 0.04407, "close": 0.04421, "volume": 128583.0, "quote_volume": 5674.84899, "trades": 62, "taker_buy_volume": 7005.0, "taker_buy_quote": 309.65863}, {"ts": 1773835500000, "open": 0.04418, "high": 0.04421, "low": 0.04415, "close": 0.04421, "volume": 10290.0, "quote_volume": 454.60539, "trades": 15, "taker_buy_volume": 9382.0, "taker_buy_quote": 414.50357}, {"ts": 1773835560000, "open": 0.0442, "high": 0.04422, "low": 0.04416, "close": 0.04416, "volume": 12258.0, "quote_volume": 541.75448, "trades": 27, "taker_buy_volume": 4940.0, "taker_buy_quote": 218.33795}, {"ts": 1773835620000, "open": 0.04417, "high": 0.04417, "low": 0.04407, "close": 0.04409, "volume": 35783.0, "quote_volume": 1578.09882, "trades": 23, "taker_buy_volume": 227.0, "taker_buy_quote": 10.02659}, {"ts": 1773835680000, "open": 0.04411, "high": 0.04412, "low": 0.04409, "close": 0.0441, "volume": 20853.0, "quote_volume": 919.65462, "trades": 25, "taker_buy_volume": 7400.0, "taker_buy_quote": 326.37959}, {"ts": 1773835740000, "open": 0.04408, "high": 0.04412, "low": 0.04408, "close": 0.04409, "volume": 4627.0, "quote_volume": 204.05841, "trades": 11, "taker_buy_volume": 4048.0, "taker_buy_quote": 178.52928}, {"ts": 1773835800000, "open": 0.04408, "high": 0.04408, "low": 0.04403, "close": 0.04406, "volume": 2706.0, "quote_volume": 119.18417, "trades": 10, "taker_buy_volume": 456.0, "taker_buy_quote": 20.08908}, {"ts": 1773835860000, "open": 0.04407, "high": 0.04414, "low": 0.04407, "close": 0.0441, "volume": 6454.0, "quote_volume": 284.63048, "trades": 14, "taker_buy_volume": 5841.0, "taker_buy_quote": 257.59718}, {"ts": 1773835920000, "open": 0.04409, "high": 0.04409, "low": 0.04402, "close": 0.04403, "volume": 16569.0, "quote_volume": 729.7658, "trades": 18, "taker_buy_volume": 13659.0, "taker_buy_quote": 601.56485}, {"ts": 1773835980000, "open": 0.04404, "high": 0.04404, "low": 0.04404, "close": 0.04404, "volume": 481.0, "quote_volume": 21.18324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836040000, "open": 0.04403, "high": 0.04403, "low": 0.04403, "close": 0.04403, "volume": 874.0, "quote_volume": 38.48222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836100000, "open": 0.04407, "high": 0.04415, "low": 0.04404, "close": 0.04407, "volume": 14707.0, "quote_volume": 649.03742, "trades": 26, "taker_buy_volume": 12603.0, "taker_buy_quote": 556.27669}, {"ts": 1773836160000, "open": 0.04406, "high": 0.04406, "low": 0.044, "close": 0.04406, "volume": 18857.0, "quote_volume": 830.12422, "trades": 30, "taker_buy_volume": 3130.0, "taker_buy_quote": 137.79506}, {"ts": 1773836220000, "open": 0.04402, "high": 0.04413, "low": 0.04402, "close": 0.04411, "volume": 8826.0, "quote_volume": 389.16803, "trades": 24, "taker_buy_volume": 7403.0, "taker_buy_quote": 326.48161}, {"ts": 1773836280000, "open": 0.04413, "high": 0.04413, "low": 0.04412, "close": 0.04412, "volume": 1138.0, "quote_volume": 50.21428, "trades": 4, "taker_buy_volume": 222.0, "taker_buy_quote": 9.79686}, {"ts": 1773836340000, "open": 0.04413, "high": 0.04413, "low": 0.04407, "close": 0.04407, "volume": 10689.0, "quote_volume": 471.45729, "trades": 17, "taker_buy_volume": 1209.0, "taker_buy_quote": 53.35317}, {"ts": 1773836400000, "open": 0.04407, "high": 0.04412, "low": 0.04407, "close": 0.04411, "volume": 3818.0, "quote_volume": 168.39684, "trades": 10, "taker_buy_volume": 2089.0, "taker_buy_quote": 92.14948}, {"ts": 1773836460000, "open": 0.0441, "high": 0.0441, "low": 0.04406, "close": 0.04407, "volume": 2463.0, "quote_volume": 108.57266, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836520000, "open": 0.04406, "high": 0.04411, "low": 0.044, "close": 0.044, "volume": 7298.0, "quote_volume": 321.63339, "trades": 24, "taker_buy_volume": 1754.0, "taker_buy_quote": 77.36576}, {"ts": 1773836580000, "open": 0.044, "high": 0.04403, "low": 0.04394, "close": 0.04403, "volume": 24888.0, "quote_volume": 1094.96711, "trades": 26, "taker_buy_volume": 6091.0, "taker_buy_quote": 267.98335}, {"ts": 1773836640000, "open": 0.044, "high": 0.04403, "low": 0.044, "close": 0.044, "volume": 11173.0, "quote_volume": 491.64774, "trades": 17, "taker_buy_volume": 3501.0, "taker_buy_quote": 154.07315}, {"ts": 1773836700000, "open": 0.04403, "high": 0.04405, "low": 0.04403, "close": 0.04404, "volume": 1880.0, "quote_volume": 82.79023, "trades": 7, "taker_buy_volume": 799.0, "taker_buy_quote": 35.18681}, {"ts": 1773836760000, "open": 0.04403, "high": 0.04405, "low": 0.04393, "close": 0.04402, "volume": 33741.0, "quote_volume": 1483.84208, "trades": 41, "taker_buy_volume": 5498.0, "taker_buy_quote": 242.05598}, {"ts": 1773836820000, "open": 0.04402, "high": 0.04402, "low": 0.044, "close": 0.044, "volume": 853.0, "quote_volume": 37.54214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836880000, "open": 0.044, "high": 0.04401, "low": 0.044, "close": 0.04401, "volume": 1677.0, "quote_volume": 73.79255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836940000, "open": 0.04402, "high": 0.04403, "low": 0.04401, "close": 0.04401, "volume": 1161.0, "quote_volume": 51.10245, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 20.0754}, {"ts": 1773837000000, "open": 0.044, "high": 0.044, "low": 0.04385, "close": 0.04385, "volume": 28724.0, "quote_volume": 1260.77188, "trades": 36, "taker_buy_volume": 2887.0, "taker_buy_quote": 126.64425}, {"ts": 1773837060000, "open": 0.04384, "high": 0.04384, "low": 0.04372, "close": 0.04372, "volume": 48896.0, "quote_volume": 2140.28818, "trades": 54, "taker_buy_volume": 19564.0, "taker_buy_quote": 856.67924}, {"ts": 1773837120000, "open": 0.04371, "high": 0.04371, "low": 0.04369, "close": 0.04369, "volume": 4811.0, "quote_volume": 210.24104, "trades": 12, "taker_buy_volume": 2705.0, "taker_buy_quote": 118.21844}, {"ts": 1773837180000, "open": 0.04368, "high": 0.04369, "low": 0.0435, "close": 0.04355, "volume": 92407.0, "quote_volume": 4026.16656, "trades": 85, "taker_buy_volume": 15736.0, "taker_buy_quote": 685.65831}, {"ts": 1773837240000, "open": 0.04355, "high": 0.04363, "low": 0.04355, "close": 0.04363, "volume": 5100.0, "quote_volume": 222.30715, "trades": 16, "taker_buy_volume": 3356.0, "taker_buy_quote": 146.32107}, {"ts": 1773837300000, "open": 0.04363, "high": 0.04365, "low": 0.0436, "close": 0.04362, "volume": 11990.0, "quote_volume": 523.04567, "trades": 25, "taker_buy_volume": 4192.0, "taker_buy_quote": 182.88597}, {"ts": 1773837360000, "open": 0.04365, "high": 0.04373, "low": 0.04363, "close": 0.04369, "volume": 8230.0, "quote_volume": 359.64751, "trades": 28, "taker_buy_volume": 7285.0, "taker_buy_quote": 318.40336}, {"ts": 1773837420000, "open": 0.04368, "high": 0.04368, "low": 0.04362, "close": 0.04366, "volume": 3145.0, "quote_volume": 137.293, "trades": 12, "taker_buy_volume": 690.0, "taker_buy_quote": 30.1323}, {"ts": 1773837480000, "open": 0.04369, "high": 0.04374, "low": 0.04367, "close": 0.04367, "volume": 4599.0, "quote_volume": 201.017, "trades": 16, "taker_buy_volume": 3293.0, "taker_buy_quote": 143.95474}, {"ts": 1773837540000, "open": 0.04372, "high": 0.04373, "low": 0.0437, "close": 0.04373, "volume": 8294.0, "quote_volume": 362.62371, "trades": 17, "taker_buy_volume": 7114.0, "taker_buy_quote": 311.04457}, {"ts": 1773837600000, "open": 0.04371, "high": 0.04374, "low": 0.0437, "close": 0.0437, "volume": 1986.0, "quote_volume": 86.80945, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 10.01646}, {"ts": 1773837660000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 618.0, "quote_volume": 27.01278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837720000, "open": 0.04372, "high": 0.04372, "low": 0.04367, "close": 0.0437, "volume": 3716.0, "quote_volume": 162.40215, "trades": 11, "taker_buy_volume": 642.0, "taker_buy_quote": 28.06824}, {"ts": 1773837780000, "open": 0.04373, "high": 0.04373, "low": 0.04365, "close": 0.04366, "volume": 11563.0, "quote_volume": 505.15713, "trades": 21, "taker_buy_volume": 3808.0, "taker_buy_quote": 166.43921}, {"ts": 1773837840000, "open": 0.04364, "high": 0.04372, "low": 0.04364, "close": 0.04371, "volume": 4769.0, "quote_volume": 208.36814, "trades": 13, "taker_buy_volume": 3292.0, "taker_buy_quote": 143.87271}, {"ts": 1773837900000, "open": 0.0437, "high": 0.0437, "low": 0.04363, "close": 0.04363, "volume": 1710.0, "quote_volume": 74.67163, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837960000, "open": 0.04363, "high": 0.04367, "low": 0.04359, "close": 0.04367, "volume": 13234.0, "quote_volume": 577.48473, "trades": 33, "taker_buy_volume": 7649.0, "taker_buy_quote": 333.77385}, {"ts": 1773838020000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 229.0, "quote_volume": 10.00272, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.00272}, {"ts": 1773838080000, "open": 0.04369, "high": 0.04373, "low": 0.04369, "close": 0.04369, "volume": 6894.0, "quote_volume": 301.40277, "trades": 23, "taker_buy_volume": 3347.0, "taker_buy_quote": 146.33081}, {"ts": 1773838140000, "open": 0.0437, "high": 0.04377, "low": 0.0437, "close": 0.04377, "volume": 5119.0, "quote_volume": 223.80965, "trades": 15, "taker_buy_volume": 4658.0, "taker_buy_quote": 203.65602}, {"ts": 1773838200000, "open": 0.04374, "high": 0.04377, "low": 0.04372, "close": 0.04377, "volume": 6619.0, "quote_volume": 289.52478, "trades": 20, "taker_buy_volume": 3932.0, "taker_buy_quote": 172.00685}, {"ts": 1773838260000, "open": 0.04378, "high": 0.04383, "low": 0.04378, "close": 0.04381, "volume": 7617.0, "quote_volume": 333.77188, "trades": 18, "taker_buy_volume": 3324.0, "taker_buy_quote": 145.64175}, {"ts": 1773838320000, "open": 0.0438, "high": 0.04383, "low": 0.0438, "close": 0.04383, "volume": 3034.0, "quote_volume": 132.92397, "trades": 9, "taker_buy_volume": 3034.0, "taker_buy_quote": 132.92397}, {"ts": 1773838380000, "open": 0.04384, "high": 0.04385, "low": 0.04383, "close": 0.04383, "volume": 2463.0, "quote_volume": 107.9721, "trades": 5, "taker_buy_volume": 458.0, "taker_buy_quote": 20.08101}, {"ts": 1773838440000, "open": 0.04383, "high": 0.0439, "low": 0.04383, "close": 0.0439, "volume": 2167.0, "quote_volume": 95.0475, "trades": 8, "taker_buy_volume": 1986.0, "taker_buy_quote": 87.11427}, {"ts": 1773838500000, "open": 0.04389, "high": 0.04392, "low": 0.04389, "close": 0.04389, "volume": 5843.0, "quote_volume": 256.51067, "trades": 10, "taker_buy_volume": 3270.0, "taker_buy_quote": 143.56733}, {"ts": 1773838560000, "open": 0.04388, "high": 0.04388, "low": 0.04381, "close": 0.04381, "volume": 9357.0, "quote_volume": 410.19925, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838620000, "open": 0.04381, "high": 0.04382, "low": 0.0438, "close": 0.0438, "volume": 1625.0, "quote_volume": 71.18298, "trades": 5, "taker_buy_volume": 476.0, "taker_buy_quote": 20.85585}, {"ts": 1773838680000, "open": 0.04379, "high": 0.04379, "low": 0.04376, "close": 0.04379, "volume": 9226.0, "quote_volume": 403.92182, "trades": 13, "taker_buy_volume": 3526.0, "taker_buy_quote": 154.40354}, {"ts": 1773838740000, "open": 0.0438, "high": 0.04382, "low": 0.0438, "close": 0.04382, "volume": 1882.0, "quote_volume": 82.46237, "trades": 6, "taker_buy_volume": 1882.0, "taker_buy_quote": 82.46237}, {"ts": 1773838800000, "open": 0.04382, "high": 0.04382, "low": 0.04368, "close": 0.04368, "volume": 22859.0, "quote_volume": 1001.05754, "trades": 22, "taker_buy_volume": 1846.0, "taker_buy_quote": 80.82752}, {"ts": 1773838860000, "open": 0.04367, "high": 0.04367, "low": 0.04355, "close": 0.04358, "volume": 5925.0, "quote_volume": 258.38718, "trades": 21, "taker_buy_volume": 3070.0, "taker_buy_quote": 133.87793}, {"ts": 1773838920000, "open": 0.04359, "high": 0.04363, "low": 0.04359, "close": 0.0436, "volume": 6562.0, "quote_volume": 286.17327, "trades": 17, "taker_buy_volume": 5642.0, "taker_buy_quote": 246.05437}, {"ts": 1773838980000, "open": 0.04361, "high": 0.0438, "low": 0.04361, "close": 0.0438, "volume": 21549.0, "quote_volume": 942.14153, "trades": 32, "taker_buy_volume": 21549.0, "taker_buy_quote": 942.14153}, {"ts": 1773839040000, "open": 0.04381, "high": 0.04389, "low": 0.04381, "close": 0.04389, "volume": 16712.0, "quote_volume": 733.08607, "trades": 16, "taker_buy_volume": 15796.0, "taker_buy_quote": 692.91718}, {"ts": 1773839100000, "open": 0.0439, "high": 0.04391, "low": 0.04389, "close": 0.04389, "volume": 2658.0, "quote_volume": 116.70366, "trades": 8, "taker_buy_volume": 600.0, "taker_buy_quote": 26.34372}, {"ts": 1773839160000, "open": 0.04388, "high": 0.0439, "low": 0.04384, "close": 0.0439, "volume": 6220.0, "quote_volume": 272.93082, "trades": 16, "taker_buy_volume": 1668.0, "taker_buy_quote": 73.17615}, {"ts": 1773839220000, "open": 0.04391, "high": 0.04391, "low": 0.04388, "close": 0.04388, "volume": 6706.0, "quote_volume": 294.33324, "trades": 9, "taker_buy_volume": 2640.0, "taker_buy_quote": 115.87644}, {"ts": 1773839280000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 1393.0, "quote_volume": 61.11091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839340000, "open": 0.04386, "high": 0.04389, "low": 0.04385, "close": 0.04387, "volume": 3543.0, "quote_volume": 155.42124, "trades": 10, "taker_buy_volume": 2628.0, "taker_buy_quote": 115.28478}, {"ts": 1773839400000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 1209.0, "quote_volume": 53.03883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839460000, "open": 0.04389, "high": 0.0439, "low": 0.04386, "close": 0.04386, "volume": 2897.0, "quote_volume": 127.12078, "trades": 13, "taker_buy_volume": 1459.0, "taker_buy_quote": 64.03801}, {"ts": 1773839520000, "open": 0.04385, "high": 0.04385, "low": 0.04381, "close": 0.04381, "volume": 4937.0, "quote_volume": 216.36942, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839580000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 229.0, "quote_volume": 10.04394, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.04394}, {"ts": 1773839640000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 229.0, "quote_volume": 10.04623, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.04623}, {"ts": 1773839700000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04382, "volume": 458.0, "quote_volume": 20.07185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839760000, "open": 0.04381, "high": 0.04381, "low": 0.0437, "close": 0.0437, "volume": 20695.0, "quote_volume": 906.07004, "trades": 23, "taker_buy_volume": 2133.0, "taker_buy_quote": 93.2121}, {"ts": 1773839820000, "open": 0.04369, "high": 0.04376, "low": 0.04368, "close": 0.04376, "volume": 15341.0, "quote_volume": 670.43013, "trades": 13, "taker_buy_volume": 14883.0, "taker_buy_quote": 650.4224}, {"ts": 1773839880000, "open": 0.04373, "high": 0.04373, "low": 0.0437, "close": 0.0437, "volume": 1204.0, "quote_volume": 52.62854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839940000, "open": 0.04372, "high": 0.04375, "low": 0.04372, "close": 0.04375, "volume": 12284.0, "quote_volume": 537.36929, "trades": 8, "taker_buy_volume": 3399.0, "taker_buy_quote": 148.65054}, {"ts": 1773840000000, "open": 0.04374, "high": 0.04378, "low": 0.04374, "close": 0.04378, "volume": 1145.0, "quote_volume": 50.1052, "trades": 5, "taker_buy_volume": 1145.0, "taker_buy_quote": 50.1052}, {"ts": 1773840060000, "open": 0.04379, "high": 0.04384, "low": 0.04379, "close": 0.04381, "volume": 3581.0, "quote_volume": 156.92511, "trades": 14, "taker_buy_volume": 2855.0, "taker_buy_quote": 125.11676}, {"ts": 1773840120000, "open": 0.04382, "high": 0.04391, "low": 0.04382, "close": 0.04391, "volume": 18714.0, "quote_volume": 820.47478, "trades": 18, "taker_buy_volume": 18714.0, "taker_buy_quote": 820.47478}, {"ts": 1773840180000, "open": 0.04392, "high": 0.04392, "low": 0.04387, "close": 0.04387, "volume": 2349.0, "quote_volume": 103.13616, "trades": 6, "taker_buy_volume": 1437.0, "taker_buy_quote": 63.11304}, {"ts": 1773840240000, "open": 0.04386, "high": 0.04386, "low": 0.04385, "close": 0.04385, "volume": 431.0, "quote_volume": 18.90164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840300000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840360000, "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 228.0, "quote_volume": 10.0092, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 10.0092}, {"ts": 1773840420000, "open": 0.04387, "high": 0.04387, "low": 0.04386, "close": 0.04386, "volume": 456.0, "quote_volume": 20.00244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840480000, "open": 0.04387, "high": 0.04389, "low": 0.04387, "close": 0.04388, "volume": 915.0, "quote_volume": 40.15019, "trades": 4, "taker_buy_volume": 686.0, "taker_buy_quote": 30.10167}, {"ts": 1773840540000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840600000, "open": 0.04387, "high": 0.04392, "low": 0.04387, "close": 0.04392, "volume": 7973.0, "quote_volume": 350.06868, "trades": 27, "taker_buy_volume": 3208.0, "taker_buy_quote": 140.88327}, {"ts": 1773840660000, "open": 0.04391, "high": 0.04391, "low": 0.04388, "close": 0.04388, "volume": 986.0, "quote_volume": 43.27773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840720000, "open": 0.04382, "high": 0.04384, "low": 0.0438, "close": 0.04384, "volume": 8221.0, "quote_volume": 360.1465, "trades": 13, "taker_buy_volume": 3347.0, "taker_buy_quote": 146.62674}, {"ts": 1773840780000, "open": 0.04381, "high": 0.04381, "low": 0.04376, "close": 0.04379, "volume": 2583.0, "quote_volume": 113.1027, "trades": 8, "taker_buy_volume": 1209.0, "taker_buy_quote": 52.94211}, {"ts": 1773840840000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840900000, "open": 0.0438, "high": 0.04398, "low": 0.0438, "close": 0.04393, "volume": 14367.0, "quote_volume": 630.43943, "trades": 55, "taker_buy_volume": 10193.0, "taker_buy_quote": 447.34866}, {"ts": 1773840960000, "open": 0.04394, "high": 0.04395, "low": 0.0439, "close": 0.0439, "volume": 13805.0, "quote_volume": 606.3889, "trades": 18, "taker_buy_volume": 684.0, "taker_buy_quote": 30.05724}, {"ts": 1773841020000, "open": 0.04389, "high": 0.04396, "low": 0.04388, "close": 0.04392, "volume": 6178.0, "quote_volume": 271.42708, "trades": 18, "taker_buy_volume": 4412.0, "taker_buy_quote": 193.86767}, {"ts": 1773841080000, "open": 0.04391, "high": 0.04391, "low": 0.04384, "close": 0.04384, "volume": 4969.0, "quote_volume": 217.93515, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841140000, "open": 0.04389, "high": 0.04391, "low": 0.04389, "close": 0.04391, "volume": 684.0, "quote_volume": 30.0276, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 30.0276}, {"ts": 1773841200000, "open": 0.04387, "high": 0.04387, "low": 0.04385, "close": 0.04387, "volume": 1893.0, "quote_volume": 83.02747, "trades": 7, "taker_buy_volume": 1155.0, "taker_buy_quote": 50.65827}, {"ts": 1773841260000, "open": 0.04384, "high": 0.04385, "low": 0.04381, "close": 0.04385, "volume": 6112.0, "quote_volume": 267.91347, "trades": 17, "taker_buy_volume": 3465.0, "taker_buy_quote": 151.88731}, {"ts": 1773841320000, "open": 0.04386, "high": 0.04388, "low": 0.04385, "close": 0.04385, "volume": 1761.0, "quote_volume": 77.23356, "trades": 4, "taker_buy_volume": 686.0, "taker_buy_quote": 30.09481}, {"ts": 1773841380000, "open": 0.04385, "high": 0.04385, "low": 0.0438, "close": 0.0438, "volume": 2478.0, "quote_volume": 108.62595, "trades": 7, "taker_buy_volume": 161.0, "taker_buy_quote": 7.05985}, {"ts": 1773841440000, "open": 0.0438, "high": 0.0438, "low": 0.04378, "close": 0.0438, "volume": 2164.0, "quote_volume": 94.7599, "trades": 7, "taker_buy_volume": 1477.0, "taker_buy_quote": 64.67617}, {"ts": 1773841500000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841560000, "open": 0.04377, "high": 0.04387, "low": 0.04375, "close": 0.04387, "volume": 5675.0, "quote_volume": 248.6289, "trades": 30, "taker_buy_volume": 3957.0, "taker_buy_quote": 173.39409}, {"ts": 1773841620000, "open": 0.04388, "high": 0.04388, "low": 0.04381, "close": 0.04383, "volume": 3345.0, "quote_volume": 146.62799, "trades": 15, "taker_buy_volume": 658.0, "taker_buy_quote": 28.85159}, {"ts": 1773841680000, "open": 0.04383, "high": 0.04383, "low": 0.04379, "close": 0.04379, "volume": 1340.0, "quote_volume": 58.71617, "trades": 4, "taker_buy_volume": 882.0, "taker_buy_quote": 38.65806}, {"ts": 1773841740000, "open": 0.04379, "high": 0.04384, "low": 0.04379, "close": 0.04384, "volume": 3675.0, "quote_volume": 160.98127, "trades": 9, "taker_buy_volume": 3675.0, "taker_buy_quote": 160.98127}, {"ts": 1773841800000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 229.0, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841860000, "open": 0.04379, "high": 0.04379, "low": 0.04378, "close": 0.04378, "volume": 673.0, "quote_volume": 29.46623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841920000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 1223.0, "quote_volume": 53.60409, "trades": 4, "taker_buy_volume": 1223.0, "taker_buy_quote": 53.60409}, {"ts": 1773841980000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 238.0, "quote_volume": 10.43392, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 10.43392}, {"ts": 1773842040000, "open": 0.04381, "high": 0.04381, "low": 0.04379, "close": 0.04381, "volume": 3029.0, "quote_volume": 132.67924, "trades": 10, "taker_buy_volume": 2078.0, "taker_buy_quote": 91.0228}, {"ts": 1773842100000, "open": 0.0438, "high": 0.0438, "low": 0.04377, "close": 0.04377, "volume": 1806.0, "quote_volume": 79.08461, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842160000, "open": 0.04376, "high": 0.04376, "low": 0.04373, "close": 0.04373, "volume": 916.0, "quote_volume": 40.07042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842220000, "open": 0.04374, "high": 0.04374, "low": 0.04371, "close": 0.04373, "volume": 3326.0, "quote_volume": 145.41717, "trades": 10, "taker_buy_volume": 2868.0, "taker_buy_quote": 125.3957}, {"ts": 1773842280000, "open": 0.04371, "high": 0.04374, "low": 0.04369, "close": 0.04373, "volume": 2777.0, "quote_volume": 121.42323, "trades": 11, "taker_buy_volume": 2156.0, "taker_buy_quote": 94.28487}, {"ts": 1773842340000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 229.0, "quote_volume": 10.01646, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.01646}, {"ts": 1773842400000, "open": 0.04375, "high": 0.04378, "low": 0.04375, "close": 0.04378, "volume": 916.0, "quote_volume": 40.08874, "trades": 4, "taker_buy_volume": 916.0, "taker_buy_quote": 40.08874}, {"ts": 1773842460000, "open": 0.04379, "high": 0.04382, "low": 0.04379, "close": 0.04382, "volume": 14125.0, "quote_volume": 618.94376, "trades": 18, "taker_buy_volume": 14125.0, "taker_buy_quote": 618.94376}, {"ts": 1773842520000, "open": 0.04381, "high": 0.04381, "low": 0.04368, "close": 0.04368, "volume": 3043.0, "quote_volume": 133.125, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842580000, "open": 0.04367, "high": 0.04367, "low": 0.04361, "close": 0.04365, "volume": 5674.0, "quote_volume": 247.58214, "trades": 17, "taker_buy_volume": 4071.0, "taker_buy_quote": 177.62722}, {"ts": 1773842640000, "open": 0.04366, "high": 0.04374, "low": 0.04366, "close": 0.04368, "volume": 7454.0, "quote_volume": 325.87447, "trades": 29, "taker_buy_volume": 3620.0, "taker_buy_quote": 158.24404}, {"ts": 1773842700000, "open": 0.04372, "high": 0.04374, "low": 0.04367, "close": 0.04367, "volume": 3905.0, "quote_volume": 170.70158, "trades": 16, "taker_buy_volume": 1587.0, "taker_buy_quote": 69.39143}, {"ts": 1773842760000, "open": 0.04366, "high": 0.04368, "low": 0.04359, "close": 0.04368, "volume": 11020.0, "quote_volume": 480.61116, "trades": 15, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0905}, {"ts": 1773842820000, "open": 0.04364, "high": 0.04373, "low": 0.04364, "close": 0.04373, "volume": 6597.0, "quote_volume": 288.34057, "trades": 20, "taker_buy_volume": 4928.0, "taker_buy_quote": 215.40698}, {"ts": 1773842880000, "open": 0.04371, "high": 0.04376, "low": 0.04368, "close": 0.04376, "volume": 2854.0, "quote_volume": 124.79508, "trades": 9, "taker_buy_volume": 1936.0, "taker_buy_quote": 84.68309}, {"ts": 1773842940000, "open": 0.04375, "high": 0.04375, "low": 0.04374, "close": 0.04374, "volume": 710.0, "quote_volume": 31.06021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843000000, "open": 0.04373, "high": 0.04373, "low": 0.04363, "close": 0.04363, "volume": 2754.0, "quote_volume": 120.29227, "trades": 12, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0441}, {"ts": 1773843060000, "open": 0.04362, "high": 0.04366, "low": 0.04361, "close": 0.04366, "volume": 3463.0, "quote_volume": 151.0832, "trades": 10, "taker_buy_volume": 3003.0, "taker_buy_quote": 131.0203}, {"ts": 1773843120000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843180000, "open": 0.04363, "high": 0.04364, "low": 0.04344, "close": 0.04344, "volume": 99595.0, "quote_volume": 4333.86656, "trades": 73, "taker_buy_volume": 356.0, "taker_buy_quote": 15.52576}, {"ts": 1773843240000, "open": 0.04344, "high": 0.04345, "low": 0.04341, "close": 0.04345, "volume": 3219.0, "quote_volume": 139.81769, "trades": 7, "taker_buy_volume": 1493.0, "taker_buy_quote": 64.86098}, {"ts": 1773843300000, "open": 0.04346, "high": 0.04353, "low": 0.04346, "close": 0.04348, "volume": 12000.0, "quote_volume": 521.97862, "trades": 30, "taker_buy_volume": 6986.0, "taker_buy_quote": 303.87507}, {"ts": 1773843360000, "open": 0.04352, "high": 0.04353, "low": 0.0434, "close": 0.04345, "volume": 22005.0, "quote_volume": 956.70676, "trades": 38, "taker_buy_volume": 14550.0, "taker_buy_quote": 632.82578}, {"ts": 1773843420000, "open": 0.04342, "high": 0.04342, "low": 0.04339, "close": 0.04342, "volume": 5528.0, "quote_volume": 239.99914, "trades": 15, "taker_buy_volume": 3688.0, "taker_buy_quote": 160.12014}, {"ts": 1773843480000, "open": 0.04343, "high": 0.04343, "low": 0.04335, "close": 0.04335, "volume": 13059.0, "quote_volume": 566.69477, "trades": 12, "taker_buy_volume": 2162.0, "taker_buy_quote": 93.79934}, {"ts": 1773843540000, "open": 0.04337, "high": 0.04355, "low": 0.04337, "close": 0.04354, "volume": 64865.0, "quote_volume": 2819.83644, "trades": 53, "taker_buy_volume": 64865.0, "taker_buy_quote": 2819.83644}, {"ts": 1773843600000, "open": 0.04351, "high": 0.04351, "low": 0.0435, "close": 0.04351, "volume": 1899.0, "quote_volume": 82.6216, "trades": 6, "taker_buy_volume": 1439.0, "taker_buy_quote": 62.6093}, {"ts": 1773843660000, "open": 0.04349, "high": 0.04349, "low": 0.04347, "close": 0.04347, "volume": 921.0, "quote_volume": 40.04739, "trades": 4, "taker_buy_volume": 231.0, "taker_buy_quote": 10.04619}, {"ts": 1773843720000, "open": 0.04346, "high": 0.04355, "low": 0.04345, "close": 0.04351, "volume": 5136.0, "quote_volume": 223.47339, "trades": 29, "taker_buy_volume": 3605.0, "taker_buy_quote": 156.87051}, {"ts": 1773843780000, "open": 0.0435, "high": 0.04356, "low": 0.0435, "close": 0.04352, "volume": 2884.0, "quote_volume": 125.54512, "trades": 13, "taker_buy_volume": 1380.0, "taker_buy_quote": 60.0783}, {"ts": 1773843840000, "open": 0.04351, "high": 0.04353, "low": 0.04348, "close": 0.04353, "volume": 12771.0, "quote_volume": 555.59601, "trades": 35, "taker_buy_volume": 5645.0, "taker_buy_quote": 245.63113}, {"ts": 1773843900000, "open": 0.04352, "high": 0.04352, "low": 0.04351, "close": 0.04351, "volume": 359.0, "quote_volume": 15.62137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843960000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 5898.0, "quote_volume": 256.34937, "trades": 26, "taker_buy_volume": 3357.0, "taker_buy_quote": 145.94292}, {"ts": 1773844020000, "open": 0.04342, "high": 0.04344, "low": 0.04342, "close": 0.04344, "volume": 4117.0, "quote_volume": 178.80334, "trades": 9, "taker_buy_volume": 4117.0, "taker_buy_quote": 178.80334}, {"ts": 1773844080000, "open": 0.04342, "high": 0.04342, "low": 0.04332, "close": 0.04332, "volume": 2891.0, "quote_volume": 125.40051, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844140000, "open": 0.04334, "high": 0.04338, "low": 0.04334, "close": 0.04338, "volume": 1931.0, "quote_volume": 83.7204, "trades": 8, "taker_buy_volume": 1931.0, "taker_buy_quote": 83.7204}, {"ts": 1773844200000, "open": 0.04339, "high": 0.04345, "low": 0.04338, "close": 0.04343, "volume": 6174.0, "quote_volume": 268.04853, "trades": 25, "taker_buy_volume": 4323.0, "taker_buy_quote": 187.70466}, {"ts": 1773844260000, "open": 0.04339, "high": 0.04339, "low": 0.04338, "close": 0.04338, "volume": 462.0, "quote_volume": 20.04387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844320000, "open": 0.04337, "high": 0.04341, "low": 0.04334, "close": 0.04341, "volume": 3839.0, "quote_volume": 166.46753, "trades": 13, "taker_buy_volume": 2915.0, "taker_buy_quote": 126.40751}, {"ts": 1773844380000, "open": 0.04342, "high": 0.04345, "low": 0.04342, "close": 0.04345, "volume": 1108.0, "quote_volume": 48.1269, "trades": 6, "taker_buy_volume": 1108.0, "taker_buy_quote": 48.1269}, {"ts": 1773844440000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844500000, "open": 0.04346, "high": 0.04348, "low": 0.04346, "close": 0.04348, "volume": 693.0, "quote_volume": 30.12471, "trades": 4, "taker_buy_volume": 693.0, "taker_buy_quote": 30.12471}, {"ts": 1773844560000, "open": 0.04344, "high": 0.04354, "low": 0.04343, "close": 0.04354, "volume": 6023.0, "quote_volume": 261.96397, "trades": 23, "taker_buy_volume": 5561.0, "taker_buy_quote": 241.897}, {"ts": 1773844620000, "open": 0.04352, "high": 0.04358, "low": 0.04352, "close": 0.04358, "volume": 19962.0, "quote_volume": 869.11304, "trades": 11, "taker_buy_volume": 19962.0, "taker_buy_quote": 869.11304}, {"ts": 1773844680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 230.0, "quote_volume": 10.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844740000, "open": 0.04349, "high": 0.04349, "low": 0.04348, "close": 0.04348, "volume": 460.0, "quote_volume": 20.0031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844800000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844860000, "open": 0.04351, "high": 0.04354, "low": 0.04351, "close": 0.04354, "volume": 922.0, "quote_volume": 40.13003, "trades": 4, "taker_buy_volume": 922.0, "taker_buy_quote": 40.13003}, {"ts": 1773844920000, "open": 0.04351, "high": 0.04351, "low": 0.04349, "close": 0.04349, "volume": 693.0, "quote_volume": 30.1455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844980000, "open": 0.04348, "high": 0.04348, "low": 0.04338, "close": 0.04338, "volume": 12309.0, "quote_volume": 534.6968, "trades": 35, "taker_buy_volume": 6234.0, "taker_buy_quote": 270.85547}, {"ts": 1773845040000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 231.0, "quote_volume": 10.01847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845100000, "open": 0.04341, "high": 0.04342, "low": 0.04341, "close": 0.04342, "volume": 462.0, "quote_volume": 20.05773, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 20.05773}, {"ts": 1773845160000, "open": 0.04343, "high": 0.04349, "low": 0.04343, "close": 0.04344, "volume": 2834.0, "quote_volume": 123.14474, "trades": 10, "taker_buy_volume": 2651.0, "taker_buy_quote": 115.19522}, {"ts": 1773845220000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845280000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845340000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845400000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845460000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845520000, "open": 0.04345, "high": 0.04345, "low": 0.0434, "close": 0.04342, "volume": 13816.0, "quote_volume": 599.93677, "trades": 29, "taker_buy_volume": 7912.0, "taker_buy_quote": 343.58578}, {"ts": 1773845580000, "open": 0.04339, "high": 0.04339, "low": 0.04327, "close": 0.04327, "volume": 18442.0, "quote_volume": 798.73251, "trades": 42, "taker_buy_volume": 5784.0, "taker_buy_quote": 250.56017}, {"ts": 1773845640000, "open": 0.04329, "high": 0.04333, "low": 0.04328, "close": 0.04328, "volume": 26959.0, "quote_volume": 1167.96809, "trades": 16, "taker_buy_volume": 25596.0, "taker_buy_quote": 1108.95237}, {"ts": 1773845700000, "open": 0.04327, "high": 0.04335, "low": 0.04327, "close": 0.04335, "volume": 3090.0, "quote_volume": 133.88619, "trades": 11, "taker_buy_volume": 2859.0, "taker_buy_quote": 123.89082}, {"ts": 1773845760000, "open": 0.04336, "high": 0.04337, "low": 0.04333, "close": 0.04333, "volume": 693.0, "quote_volume": 30.04386, "trades": 3, "taker_buy_volume": 462.0, "taker_buy_quote": 20.03463}, {"ts": 1773845820000, "open": 0.04332, "high": 0.04332, "low": 0.04324, "close": 0.04324, "volume": 2327.0, "quote_volume": 100.70512, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845880000, "open": 0.04323, "high": 0.04326, "low": 0.0432, "close": 0.04326, "volume": 3283.0, "quote_volume": 141.91081, "trades": 13, "taker_buy_volume": 2367.0, "taker_buy_quote": 102.32587}, {"ts": 1773845940000, "open": 0.04322, "high": 0.04323, "low": 0.04321, "close": 0.04323, "volume": 1098.0, "quote_volume": 47.45239, "trades": 5, "taker_buy_volume": 232.0, "taker_buy_quote": 10.02936}, {"ts": 1773846000000, "open": 0.04324, "high": 0.04324, "low": 0.043, "close": 0.043, "volume": 15911.0, "quote_volume": 685.60011, "trades": 46, "taker_buy_volume": 2714.0, "taker_buy_quote": 117.18592}, {"ts": 1773846060000, "open": 0.04301, "high": 0.04304, "low": 0.04294, "close": 0.04296, "volume": 3620.0, "quote_volume": 155.62876, "trades": 16, "taker_buy_volume": 1780.0, "taker_buy_quote": 76.55452}, {"ts": 1773846120000, "open": 0.04293, "high": 0.04303, "low": 0.04287, "close": 0.043, "volume": 71312.0, "quote_volume": 3063.35722, "trades": 126, "taker_buy_volume": 17497.0, "taker_buy_quote": 751.65055}, {"ts": 1773846180000, "open": 0.04297, "high": 0.04317, "low": 0.04297, "close": 0.04314, "volume": 90577.0, "quote_volume": 3898.8283, "trades": 166, "taker_buy_volume": 40671.0, "taker_buy_quote": 1752.23865}, {"ts": 1773846240000, "open": 0.04312, "high": 0.04314, "low": 0.04311, "close": 0.04311, "volume": 1337.0, "quote_volume": 57.64945, "trades": 4, "taker_buy_volume": 277.0, "taker_buy_quote": 11.94978}, {"ts": 1773846300000, "open": 0.0431, "high": 0.04315, "low": 0.0431, "close": 0.04311, "volume": 5160.0, "quote_volume": 222.53149, "trades": 13, "taker_buy_volume": 3117.0, "taker_buy_quote": 134.43111}, {"ts": 1773846360000, "open": 0.04316, "high": 0.04327, "low": 0.04316, "close": 0.04327, "volume": 72906.0, "quote_volume": 3150.03296, "trades": 65, "taker_buy_volume": 72906.0, "taker_buy_quote": 3150.03296}, {"ts": 1773846420000, "open": 0.04328, "high": 0.04331, "low": 0.04327, "close": 0.04329, "volume": 29182.0, "quote_volume": 1263.64979, "trades": 27, "taker_buy_volume": 25622.0, "taker_buy_quote": 1109.51803}, {"ts": 1773846480000, "open": 0.0433, "high": 0.04337, "low": 0.0433, "close": 0.04337, "volume": 48984.0, "quote_volume": 2122.77901, "trades": 31, "taker_buy_volume": 48984.0, "taker_buy_quote": 2122.77901}, {"ts": 1773846540000, "open": 0.04337, "high": 0.04343, "low": 0.04337, "close": 0.04343, "volume": 12755.0, "quote_volume": 553.6719, "trades": 16, "taker_buy_volume": 12755.0, "taker_buy_quote": 553.6719}, {"ts": 1773846600000, "open": 0.04339, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 16591.0, "quote_volume": 719.5956, "trades": 18, "taker_buy_volume": 4497.0, "taker_buy_quote": 195.14589}, {"ts": 1773846660000, "open": 0.04329, "high": 0.04329, "low": 0.04325, "close": 0.04326, "volume": 3848.0, "quote_volume": 166.47603, "trades": 12, "taker_buy_volume": 1484.0, "taker_buy_quote": 64.19784}, {"ts": 1773846720000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846780000, "open": 0.04324, "high": 0.04324, "low": 0.04314, "close": 0.04323, "volume": 12363.0, "quote_volume": 533.92811, "trades": 21, "taker_buy_volume": 232.0, "taker_buy_quote": 10.02936}, {"ts": 1773846840000, "open": 0.04318, "high": 0.04318, "low": 0.04314, "close": 0.04318, "volume": 2531.0, "quote_volume": 109.22942, "trades": 11, "taker_buy_volume": 1604.0, "taker_buy_quote": 69.22472}, {"ts": 1773846900000, "open": 0.04319, "high": 0.04321, "low": 0.04319, "close": 0.04319, "volume": 6667.0, "quote_volume": 288.01496, "trades": 10, "taker_buy_volume": 696.0, "taker_buy_quote": 30.0672}, {"ts": 1773846960000, "open": 0.04318, "high": 0.04318, "low": 0.04317, "close": 0.04317, "volume": 464.0, "quote_volume": 20.0332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847020000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847080000, "open": 0.04321, "high": 0.04324, "low": 0.0432, "close": 0.04324, "volume": 6129.0, "quote_volume": 264.93459, "trades": 19, "taker_buy_volume": 4152.0, "taker_buy_quote": 179.478}, {"ts": 1773847140000, "open": 0.04323, "high": 0.04323, "low": 0.0432, "close": 0.04322, "volume": 2362.0, "quote_volume": 102.06584, "trades": 12, "taker_buy_volume": 1120.0, "taker_buy_quote": 48.39752}, {"ts": 1773847200000, "open": 0.04322, "high": 0.04322, "low": 0.0432, "close": 0.0432, "volume": 988.0, "quote_volume": 42.69401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847260000, "open": 0.0432, "high": 0.04321, "low": 0.04319, "close": 0.04321, "volume": 3785.0, "quote_volume": 163.5108, "trades": 12, "taker_buy_volume": 3282.0, "taker_buy_quote": 141.78352}, {"ts": 1773847320000, "open": 0.04318, "high": 0.0432, "low": 0.04317, "close": 0.04317, "volume": 2746.0, "quote_volume": 118.58028, "trades": 9, "taker_buy_volume": 841.0, "taker_buy_quote": 36.3247}, {"ts": 1773847380000, "open": 0.04316, "high": 0.04321, "low": 0.04307, "close": 0.04321, "volume": 29648.0, "quote_volume": 1278.59746, "trades": 36, "taker_buy_volume": 6451.0, "taker_buy_quote": 278.59772}, {"ts": 1773847440000, "open": 0.04315, "high": 0.04319, "low": 0.04315, "close": 0.04319, "volume": 2132.0, "quote_volume": 92.0718, "trades": 3, "taker_buy_volume": 1900.0, "taker_buy_quote": 82.061}, {"ts": 1773847500000, "open": 0.04319, "high": 0.0432, "low": 0.04319, "close": 0.0432, "volume": 4169.0, "quote_volume": 180.09846, "trades": 9, "taker_buy_volume": 4169.0, "taker_buy_quote": 180.09846}, {"ts": 1773847560000, "open": 0.04321, "high": 0.04321, "low": 0.04317, "close": 0.04317, "volume": 696.0, "quote_volume": 30.05792, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 10.02472}, {"ts": 1773847620000, "open": 0.04316, "high": 0.04316, "low": 0.04314, "close": 0.04314, "volume": 696.0, "quote_volume": 30.0324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847680000, "open": 0.04313, "high": 0.04313, "low": 0.04312, "close": 0.04312, "volume": 464.0, "quote_volume": 20.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847740000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 275.0, "quote_volume": 11.858, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.858}, {"ts": 1773847800000, "open": 0.04311, "high": 0.04311, "low": 0.04309, "close": 0.0431, "volume": 6572.0, "quote_volume": 283.20744, "trades": 12, "taker_buy_volume": 4667.0, "taker_buy_quote": 201.11403}, {"ts": 1773847860000, "open": 0.04311, "high": 0.04312, "low": 0.04311, "close": 0.04312, "volume": 466.0, "quote_volume": 20.09159, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.09159}, {"ts": 1773847920000, "open": 0.04313, "high": 0.04325, "low": 0.04313, "close": 0.04325, "volume": 6532.0, "quote_volume": 282.01668, "trades": 20, "taker_buy_volume": 3689.0, "taker_buy_quote": 159.32791}, {"ts": 1773847980000, "open": 0.04325, "high": 0.04325, "low": 0.04321, "close": 0.04321, "volume": 5284.0, "quote_volume": 228.39961, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848040000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848100000, "open": 0.04321, "high": 0.04321, "low": 0.04312, "close": 0.04312, "volume": 2216.0, "quote_volume": 95.64896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848160000, "open": 0.04311, "high": 0.04311, "low": 0.0431, "close": 0.0431, "volume": 465.0, "quote_volume": 20.04382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848220000, "open": 0.04311, "high": 0.04314, "low": 0.0431, "close": 0.04314, "volume": 5636.0, "quote_volume": 243.07892, "trades": 9, "taker_buy_volume": 5439.0, "taker_buy_quote": 234.58822}, {"ts": 1773848280000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848340000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848400000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848460000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 650.0, "quote_volume": 28.041, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 28.041}, {"ts": 1773848520000, "open": 0.04312, "high": 0.04312, "low": 0.04306, "close": 0.04306, "volume": 1956.0, "quote_volume": 84.294, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848580000, "open": 0.04307, "high": 0.04309, "low": 0.04306, "close": 0.04308, "volume": 5446.0, "quote_volume": 234.58903, "trades": 16, "taker_buy_volume": 4747.0, "taker_buy_quote": 204.4831}, {"ts": 1773848640000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 233.0, "quote_volume": 10.03764, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.03764}, {"ts": 1773848700000, "open": 0.04307, "high": 0.04307, "low": 0.04305, "close": 0.04305, "volume": 14160.0, "quote_volume": 609.59499, "trades": 7, "taker_buy_volume": 1120.0, "taker_buy_quote": 48.216}, {"ts": 1773848760000, "open": 0.04306, "high": 0.04309, "low": 0.04306, "close": 0.04307, "volume": 6379.0, "quote_volume": 274.79022, "trades": 24, "taker_buy_volume": 4602.0, "taker_buy_quote": 198.25148}, {"ts": 1773848820000, "open": 0.04306, "high": 0.0431, "low": 0.04303, "close": 0.0431, "volume": 3253.0, "quote_volume": 140.10437, "trades": 14, "taker_buy_volume": 2325.0, "taker_buy_quote": 100.15857}, {"ts": 1773848880000, "open": 0.04309, "high": 0.0431, "low": 0.04309, "close": 0.0431, "volume": 1598.0, "quote_volume": 68.86171, "trades": 5, "taker_buy_volume": 1598.0, "taker_buy_quote": 68.86171}, {"ts": 1773848940000, "open": 0.04307, "high": 0.04311, "low": 0.04307, "close": 0.0431, "volume": 6708.0, "quote_volume": 289.1235, "trades": 21, "taker_buy_volume": 5282.0, "taker_buy_quote": 227.66659}, {"ts": 1773849000000, "open": 0.04311, "high": 0.04311, "low": 0.0431, "close": 0.0431, "volume": 5524.0, "quote_volume": 238.08643, "trades": 9, "taker_buy_volume": 1769.0, "taker_buy_quote": 76.24593}, {"ts": 1773849060000, "open": 0.04309, "high": 0.04309, "low": 0.04305, "close": 0.04306, "volume": 7231.0, "quote_volume": 311.37728, "trades": 14, "taker_buy_volume": 2562.0, "taker_buy_quote": 110.30763}, {"ts": 1773849120000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 233.0, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849180000, "open": 0.04304, "high": 0.04306, "low": 0.04304, "close": 0.04306, "volume": 858.0, "quote_volume": 36.93694, "trades": 4, "taker_buy_volume": 858.0, "taker_buy_quote": 36.93694}, {"ts": 1773849240000, "open": 0.04307, "high": 0.04311, "low": 0.04307, "close": 0.04311, "volume": 2205.0, "quote_volume": 95.00305, "trades": 9, "taker_buy_volume": 2205.0, "taker_buy_quote": 95.00305}, {"ts": 1773849300000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849360000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849420000, "open": 0.04311, "high": 0.04312, "low": 0.04311, "close": 0.04312, "volume": 8434.0, "quote_volume": 363.59206, "trades": 22, "taker_buy_volume": 2132.0, "taker_buy_quote": 91.91284}, {"ts": 1773849480000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849540000, "open": 0.0431, "high": 0.0431, "low": 0.04303, "close": 0.04303, "volume": 31724.0, "quote_volume": 1367.06737, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849600000, "open": 0.04302, "high": 0.04302, "low": 0.04293, "close": 0.04293, "volume": 38039.0, "quote_volume": 1634.59938, "trades": 35, "taker_buy_volume": 4252.0, "taker_buy_quote": 182.78567}, {"ts": 1773849660000, "open": 0.04297, "high": 0.04309, "low": 0.04297, "close": 0.04309, "volume": 11388.0, "quote_volume": 489.90073, "trades": 21, "taker_buy_volume": 11388.0, "taker_buy_quote": 489.90073}, {"ts": 1773849720000, "open": 0.04309, "high": 0.04311, "low": 0.04305, "close": 0.04305, "volume": 6572.0, "quote_volume": 283.16834, "trades": 15, "taker_buy_volume": 3580.0, "taker_buy_quote": 154.29346}, {"ts": 1773849780000, "open": 0.04304, "high": 0.04306, "low": 0.04304, "close": 0.04306, "volume": 1433.0, "quote_volume": 61.70032, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 51.672}, {"ts": 1773849840000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849900000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 1192.0, "quote_volume": 51.32752, "trades": 3, "taker_buy_volume": 1192.0, "taker_buy_quote": 51.32752}, {"ts": 1773849960000, "open": 0.04306, "high": 0.04307, "low": 0.04306, "close": 0.04307, "volume": 145.0, "quote_volume": 6.24498, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 6.24498}, {"ts": 1773850020000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850080000, "open": 0.04303, "high": 0.04306, "low": 0.04303, "close": 0.04306, "volume": 1908.0, "quote_volume": 82.14916, "trades": 4, "taker_buy_volume": 1675.0, "taker_buy_quote": 72.12317}, {"ts": 1773850140000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850200000, "open": 0.04306, "high": 0.04311, "low": 0.04306, "close": 0.04307, "volume": 9313.0, "quote_volume": 401.3217, "trades": 18, "taker_buy_volume": 6118.0, "taker_buy_quote": 263.62963}, {"ts": 1773850260000, "open": 0.04306, "high": 0.0431, "low": 0.04306, "close": 0.0431, "volume": 3383.0, "quote_volume": 145.74773, "trades": 9, "taker_buy_volume": 3150.0, "taker_buy_quote": 135.71475}, {"ts": 1773850320000, "open": 0.04311, "high": 0.04312, "low": 0.04308, "close": 0.04309, "volume": 6692.0, "quote_volume": 288.42363, "trades": 16, "taker_buy_volume": 2459.0, "taker_buy_quote": 105.97023}, {"ts": 1773850380000, "open": 0.04309, "high": 0.04313, "low": 0.04308, "close": 0.04308, "volume": 10414.0, "quote_volume": 448.90601, "trades": 20, "taker_buy_volume": 4271.0, "taker_buy_quote": 184.13892}, {"ts": 1773850440000, "open": 0.04307, "high": 0.04307, "low": 0.04306, "close": 0.04306, "volume": 466.0, "quote_volume": 20.06829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850500000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850560000, "open": 0.04307, "high": 0.04312, "low": 0.04307, "close": 0.0431, "volume": 12300.0, "quote_volume": 530.03108, "trades": 25, "taker_buy_volume": 10878.0, "taker_buy_quote": 468.73915}, {"ts": 1773850620000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 233.0, "quote_volume": 10.03997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850680000, "open": 0.04308, "high": 0.04308, "low": 0.04302, "close": 0.04302, "volume": 1631.0, "quote_volume": 70.21455, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850740000, "open": 0.04302, "high": 0.04305, "low": 0.04302, "close": 0.04305, "volume": 1443.0, "quote_volume": 62.09556, "trades": 5, "taker_buy_volume": 1443.0, "taker_buy_quote": 62.09556}, {"ts": 1773850800000, "open": 0.04301, "high": 0.04302, "low": 0.043, "close": 0.04302, "volume": 1997.0, "quote_volume": 85.88404, "trades": 7, "taker_buy_volume": 1531.0, "taker_buy_quote": 65.84371}, {"ts": 1773850860000, "open": 0.04301, "high": 0.04301, "low": 0.043, "close": 0.043, "volume": 1813.0, "quote_volume": 77.96271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850920000, "open": 0.04301, "high": 0.04303, "low": 0.04301, "close": 0.04303, "volume": 1303.0, "quote_volume": 56.05135, "trades": 7, "taker_buy_volume": 1303.0, "taker_buy_quote": 56.05135}, {"ts": 1773850980000, "open": 0.04303, "high": 0.04304, "low": 0.04302, "close": 0.04302, "volume": 4276.0, "quote_volume": 183.99484, "trades": 9, "taker_buy_volume": 233.0, "taker_buy_quote": 10.02832}, {"ts": 1773851040000, "open": 0.04301, "high": 0.04301, "low": 0.04299, "close": 0.04299, "volume": 699.0, "quote_volume": 30.057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851100000, "open": 0.043, "high": 0.04302, "low": 0.04297, "close": 0.04299, "volume": 3741.0, "quote_volume": 160.87082, "trades": 21, "taker_buy_volume": 2809.0, "taker_buy_quote": 120.8088}, {"ts": 1773851160000, "open": 0.043, "high": 0.04303, "low": 0.043, "close": 0.04301, "volume": 4313.0, "quote_volume": 185.52618, "trades": 20, "taker_buy_volume": 3251.0, "taker_buy_quote": 139.84127}, {"ts": 1773851220000, "open": 0.04302, "high": 0.04303, "low": 0.04302, "close": 0.04303, "volume": 2884.0, "quote_volume": 124.0841, "trades": 4, "taker_buy_volume": 2884.0, "taker_buy_quote": 124.0841}, {"ts": 1773851280000, "open": 0.04304, "high": 0.04306, "low": 0.04304, "close": 0.04306, "volume": 699.0, "quote_volume": 30.09195, "trades": 3, "taker_buy_volume": 699.0, "taker_buy_quote": 30.09195}, {"ts": 1773851340000, "open": 0.04307, "high": 0.04308, "low": 0.04304, "close": 0.04307, "volume": 9456.0, "quote_volume": 407.17058, "trades": 26, "taker_buy_volume": 5746.0, "taker_buy_quote": 247.45358}, {"ts": 1773851400000, "open": 0.04308, "high": 0.04309, "low": 0.04308, "close": 0.04309, "volume": 885.0, "quote_volume": 38.13232, "trades": 4, "taker_buy_volume": 885.0, "taker_buy_quote": 38.13232}, {"ts": 1773851460000, "open": 0.04309, "high": 0.04312, "low": 0.04308, "close": 0.04308, "volume": 4737.0, "quote_volume": 204.17981, "trades": 17, "taker_buy_volume": 2044.0, "taker_buy_quote": 88.10245}, {"ts": 1773851520000, "open": 0.04311, "high": 0.04313, "low": 0.0431, "close": 0.04313, "volume": 2204.0, "quote_volume": 95.01599, "trades": 7, "taker_buy_volume": 1116.0, "taker_buy_quote": 48.11775}, {"ts": 1773851580000, "open": 0.04314, "high": 0.04317, "low": 0.04309, "close": 0.04309, "volume": 3310.0, "quote_volume": 142.78998, "trades": 11, "taker_buy_volume": 1916.0, "taker_buy_quote": 82.68771}, {"ts": 1773851640000, "open": 0.0431, "high": 0.0431, "low": 0.04305, "close": 0.04305, "volume": 2607.0, "quote_volume": 112.31466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851700000, "open": 0.04304, "high": 0.04304, "low": 0.04296, "close": 0.04296, "volume": 2097.0, "quote_volume": 90.171, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851760000, "open": 0.04297, "high": 0.04302, "low": 0.04297, "close": 0.04301, "volume": 4326.0, "quote_volume": 186.00948, "trades": 15, "taker_buy_volume": 2911.0, "taker_buy_quote": 125.13824}, {"ts": 1773851820000, "open": 0.043, "high": 0.043, "low": 0.04298, "close": 0.04298, "volume": 4555.0, "quote_volume": 195.85801, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851880000, "open": 0.04297, "high": 0.04301, "low": 0.04295, "close": 0.04301, "volume": 6080.0, "quote_volume": 261.31715, "trades": 15, "taker_buy_volume": 5381.0, "taker_buy_quote": 231.28811}, {"ts": 1773851940000, "open": 0.04301, "high": 0.04306, "low": 0.043, "close": 0.04306, "volume": 16973.0, "quote_volume": 729.99505, "trades": 13, "taker_buy_volume": 3691.0, "taker_buy_quote": 158.84531}, {"ts": 1773852000000, "open": 0.04307, "high": 0.04309, "low": 0.04306, "close": 0.04306, "volume": 1576.0, "quote_volume": 67.8912, "trades": 7, "taker_buy_volume": 1110.0, "taker_buy_quote": 47.82291}, {"ts": 1773852060000, "open": 0.04308, "high": 0.04311, "low": 0.04306, "close": 0.04311, "volume": 3804.0, "quote_volume": 163.9439, "trades": 11, "taker_buy_volume": 3646.0, "taker_buy_quote": 157.14042}, {"ts": 1773852120000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 233.0, "quote_volume": 10.04696, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.04696}, {"ts": 1773852180000, "open": 0.04313, "high": 0.04316, "low": 0.04313, "close": 0.04316, "volume": 1112.0, "quote_volume": 47.97997, "trades": 5, "taker_buy_volume": 929.0, "taker_buy_quote": 40.08169}, {"ts": 1773852240000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852300000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 1209.0, "quote_volume": 52.18044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852360000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 928.0, "quote_volume": 40.0432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852420000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 924.0, "quote_volume": 39.8706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852480000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 924.0, "quote_volume": 39.86136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852540000, "open": 0.04317, "high": 0.0432, "low": 0.04315, "close": 0.04315, "volume": 6096.0, "quote_volume": 263.21072, "trades": 13, "taker_buy_volume": 917.0, "taker_buy_quote": 39.60081}, {"ts": 1773852600000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 652.0, "quote_volume": 28.1664, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 28.1664}, {"ts": 1773852660000, "open": 0.0432, "high": 0.04322, "low": 0.0432, "close": 0.04322, "volume": 2811.0, "quote_volume": 121.46587, "trades": 16, "taker_buy_volume": 2811.0, "taker_buy_quote": 121.46587}, {"ts": 1773852720000, "open": 0.04321, "high": 0.04321, "low": 0.0432, "close": 0.0432, "volume": 2282.0, "quote_volume": 98.59978, "trades": 6, "taker_buy_volume": 650.0, "taker_buy_quote": 28.0865}, {"ts": 1773852780000, "open": 0.0432, "high": 0.04322, "low": 0.04318, "close": 0.04318, "volume": 9080.0, "quote_volume": 392.30883, "trades": 27, "taker_buy_volume": 232.0, "taker_buy_quote": 10.02704}, {"ts": 1773852840000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 544.0, "quote_volume": 23.50624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852900000, "open": 0.04321, "high": 0.04321, "low": 0.04317, "close": 0.04317, "volume": 5608.0, "quote_volume": 242.2743, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852960000, "open": 0.04316, "high": 0.04316, "low": 0.04314, "close": 0.04314, "volume": 696.0, "quote_volume": 30.0324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853020000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853080000, "open": 0.04313, "high": 0.04313, "low": 0.04308, "close": 0.04309, "volume": 8970.0, "quote_volume": 386.61081, "trades": 10, "taker_buy_volume": 315.0, "taker_buy_quote": 13.57335}, {"ts": 1773853140000, "open": 0.0431, "high": 0.04313, "low": 0.0431, "close": 0.04313, "volume": 2806.0, "quote_volume": 120.97423, "trades": 10, "taker_buy_volume": 2806.0, "taker_buy_quote": 120.97423}, {"ts": 1773853200000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853260000, "open": 0.0431, "high": 0.0431, "low": 0.04304, "close": 0.04304, "volume": 3195.0, "quote_volume": 137.57956, "trades": 13, "taker_buy_volume": 775.0, "taker_buy_quote": 33.37383}, {"ts": 1773853320000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 1081.0, "quote_volume": 46.52624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853380000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853440000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 1442.0, "quote_volume": 62.12136, "trades": 5, "taker_buy_volume": 1442.0, "taker_buy_quote": 62.12136}, {"ts": 1773853500000, "open": 0.04307, "high": 0.04307, "low": 0.04305, "close": 0.04305, "volume": 664.0, "quote_volume": 28.59219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853560000, "open": 0.04305, "high": 0.04305, "low": 0.04299, "close": 0.04301, "volume": 19761.0, "quote_volume": 849.79356, "trades": 17, "taker_buy_volume": 17164.0, "taker_buy_quote": 738.11148}, {"ts": 1773853620000, "open": 0.04299, "high": 0.04302, "low": 0.04295, "close": 0.04301, "volume": 10263.0, "quote_volume": 441.13031, "trades": 23, "taker_buy_volume": 2820.0, "taker_buy_quote": 121.2829}, {"ts": 1773853680000, "open": 0.04302, "high": 0.04303, "low": 0.04301, "close": 0.04301, "volume": 1232.0, "quote_volume": 53.00149, "trades": 5, "taker_buy_volume": 1084.0, "taker_buy_quote": 46.63601}, {"ts": 1773853740000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853800000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 233.0, "quote_volume": 10.02832, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 10.02832}, {"ts": 1773853860000, "open": 0.04305, "high": 0.04306, "low": 0.04305, "close": 0.04306, "volume": 466.0, "quote_volume": 20.06363, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.06363}, {"ts": 1773853920000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853980000, "open": 0.04303, "high": 0.04303, "low": 0.043, "close": 0.043, "volume": 1176.0, "quote_volume": 50.58198, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854040000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 1162.0, "quote_volume": 49.97762, "trades": 4, "taker_buy_volume": 1162.0, "taker_buy_quote": 49.97762}, {"ts": 1773854100000, "open": 0.04302, "high": 0.04303, "low": 0.04302, "close": 0.04303, "volume": 875.0, "quote_volume": 37.64483, "trades": 4, "taker_buy_volume": 875.0, "taker_buy_quote": 37.64483}, {"ts": 1773854160000, "open": 0.04299, "high": 0.04301, "low": 0.04297, "close": 0.04297, "volume": 9235.0, "quote_volume": 396.99526, "trades": 11, "taker_buy_volume": 175.0, "taker_buy_quote": 7.52675}, {"ts": 1773854220000, "open": 0.04297, "high": 0.04304, "low": 0.04297, "close": 0.04304, "volume": 24922.0, "quote_volume": 1072.15786, "trades": 32, "taker_buy_volume": 24922.0, "taker_buy_quote": 1072.15786}, {"ts": 1773854280000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 220.0, "quote_volume": 9.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854340000, "open": 0.04305, "high": 0.04307, "low": 0.04305, "close": 0.04307, "volume": 1744.0, "quote_volume": 75.08619, "trades": 4, "taker_buy_volume": 1744.0, "taker_buy_quote": 75.08619}, {"ts": 1773854400000, "open": 0.04308, "high": 0.04313, "low": 0.04308, "close": 0.04313, "volume": 4953.0, "quote_volume": 213.5154, "trades": 27, "taker_buy_volume": 4953.0, "taker_buy_quote": 213.5154}, {"ts": 1773854460000, "open": 0.04313, "high": 0.04315, "low": 0.04313, "close": 0.04313, "volume": 2089.0, "quote_volume": 90.12641, "trades": 6, "taker_buy_volume": 697.0, "taker_buy_quote": 30.06857}, {"ts": 1773854520000, "open": 0.04316, "high": 0.04319, "low": 0.04316, "close": 0.04319, "volume": 2096.0, "quote_volume": 90.48896, "trades": 5, "taker_buy_volume": 2096.0, "taker_buy_quote": 90.48896}, {"ts": 1773854580000, "open": 0.0432, "high": 0.04322, "low": 0.0432, "close": 0.04322, "volume": 13905.0, "quote_volume": 600.96714, "trades": 16, "taker_buy_volume": 13905.0, "taker_buy_quote": 600.96714}, {"ts": 1773854640000, "open": 0.04323, "high": 0.04328, "low": 0.04323, "close": 0.04328, "volume": 1392.0, "quote_volume": 60.21096, "trades": 7, "taker_buy_volume": 1392.0, "taker_buy_quote": 60.21096}, {"ts": 1773854700000, "open": 0.04328, "high": 0.04328, "low": 0.04324, "close": 0.04324, "volume": 4552.0, "quote_volume": 196.94076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854760000, "open": 0.04323, "high": 0.04327, "low": 0.04323, "close": 0.04327, "volume": 1189.0, "quote_volume": 51.42396, "trades": 5, "taker_buy_volume": 957.0, "taker_buy_quote": 41.3946}, {"ts": 1773854820000, "open": 0.04328, "high": 0.04333, "low": 0.04323, "close": 0.04323, "volume": 21379.0, "quote_volume": 925.48309, "trades": 64, "taker_buy_volume": 2608.0, "taker_buy_quote": 112.96253}, {"ts": 1773854880000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 366.0, "quote_volume": 15.84048, "trades": 1, "taker_buy_volume": 366.0, "taker_buy_quote": 15.84048}, {"ts": 1773854940000, "open": 0.04325, "high": 0.04333, "low": 0.04325, "close": 0.04329, "volume": 6511.0, "quote_volume": 281.93542, "trades": 21, "taker_buy_volume": 3499.0, "taker_buy_quote": 151.54833}, {"ts": 1773855000000, "open": 0.04328, "high": 0.04328, "low": 0.04326, "close": 0.04326, "volume": 696.0, "quote_volume": 30.11592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855060000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 231.0, "quote_volume": 9.99075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855120000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855180000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855240000, "open": 0.04329, "high": 0.04332, "low": 0.04329, "close": 0.04329, "volume": 6565.0, "quote_volume": 284.29598, "trades": 27, "taker_buy_volume": 3507.0, "taker_buy_quote": 151.88631}, {"ts": 1773855300000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855360000, "open": 0.04331, "high": 0.04332, "low": 0.0433, "close": 0.0433, "volume": 4908.0, "quote_volume": 212.55475, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855420000, "open": 0.04333, "high": 0.04344, "low": 0.04329, "close": 0.04344, "volume": 41930.0, "quote_volume": 1816.74734, "trades": 104, "taker_buy_volume": 8374.0, "taker_buy_quote": 363.42963}, {"ts": 1773855480000, "open": 0.04341, "high": 0.04355, "low": 0.0434, "close": 0.04354, "volume": 6093.0, "quote_volume": 264.90608, "trades": 28, "taker_buy_volume": 4982.0, "taker_buy_quote": 216.63698}, {"ts": 1773855540000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855600000, "open": 0.04354, "high": 0.04354, "low": 0.04347, "close": 0.04347, "volume": 9796.0, "quote_volume": 426.32417, "trades": 23, "taker_buy_volume": 2749.0, "taker_buy_quote": 119.61617}, {"ts": 1773855660000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 231.0, "quote_volume": 10.03926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855720000, "open": 0.04346, "high": 0.04346, "low": 0.04343, "close": 0.04345, "volume": 1897.0, "quote_volume": 82.41257, "trades": 7, "taker_buy_volume": 1204.0, "taker_buy_quote": 52.30865}, {"ts": 1773855780000, "open": 0.04346, "high": 0.0435, "low": 0.04346, "close": 0.0435, "volume": 1155.0, "quote_volume": 50.2194, "trades": 5, "taker_buy_volume": 1155.0, "taker_buy_quote": 50.2194}, {"ts": 1773855840000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 230.0, "quote_volume": 10.0073, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0073}, {"ts": 1773855900000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855960000, "open": 0.04352, "high": 0.04354, "low": 0.04352, "close": 0.04354, "volume": 2521.0, "quote_volume": 109.74997, "trades": 12, "taker_buy_volume": 1437.0, "taker_buy_quote": 62.55261}, {"ts": 1773856020000, "open": 0.04355, "high": 0.04356, "low": 0.04353, "close": 0.04353, "volume": 3438.0, "quote_volume": 149.73115, "trades": 8, "taker_buy_volume": 1664.0, "taker_buy_quote": 72.46951}, {"ts": 1773856080000, "open": 0.04352, "high": 0.04352, "low": 0.0435, "close": 0.0435, "volume": 690.0, "quote_volume": 30.0219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856140000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 230.0, "quote_volume": 10.0096, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0096}, {"ts": 1773856200000, "open": 0.04353, "high": 0.04353, "low": 0.0435, "close": 0.0435, "volume": 1669.0, "quote_volume": 72.64467, "trades": 3, "taker_buy_volume": 1439.0, "taker_buy_quote": 62.63967}, {"ts": 1773856260000, "open": 0.04349, "high": 0.04349, "low": 0.04347, "close": 0.04347, "volume": 856.0, "quote_volume": 37.22051, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856320000, "open": 0.04347, "high": 0.04347, "low": 0.04347, "close": 0.04347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856380000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 231.0, "quote_volume": 10.03926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856440000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856500000, "open": 0.04348, "high": 0.04353, "low": 0.04348, "close": 0.04352, "volume": 5075.0, "quote_volume": 220.76061, "trades": 20, "taker_buy_volume": 5075.0, "taker_buy_quote": 220.76061}, {"ts": 1773856560000, "open": 0.04349, "high": 0.0435, "low": 0.04349, "close": 0.0435, "volume": 2447.0, "quote_volume": 106.43241, "trades": 4, "taker_buy_volume": 2447.0, "taker_buy_quote": 106.43241}, {"ts": 1773856620000, "open": 0.04351, "high": 0.04355, "low": 0.04351, "close": 0.04355, "volume": 2277.0, "quote_volume": 99.12021, "trades": 14, "taker_buy_volume": 2277.0, "taker_buy_quote": 99.12021}, {"ts": 1773856680000, "open": 0.04354, "high": 0.04354, "low": 0.04353, "close": 0.04353, "volume": 460.0, "quote_volume": 20.0261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856740000, "open": 0.04353, "high": 0.04354, "low": 0.04353, "close": 0.04354, "volume": 1235.0, "quote_volume": 53.76185, "trades": 3, "taker_buy_volume": 1235.0, "taker_buy_quote": 53.76185}, {"ts": 1773856800000, "open": 0.04355, "high": 0.04369, "low": 0.04355, "close": 0.04363, "volume": 12477.0, "quote_volume": 543.99563, "trades": 36, "taker_buy_volume": 5466.0, "taker_buy_quote": 238.42848}, {"ts": 1773856860000, "open": 0.0436, "high": 0.0437, "low": 0.0436, "close": 0.04362, "volume": 4016.0, "quote_volume": 175.28025, "trades": 14, "taker_buy_volume": 2866.0, "taker_buy_quote": 125.10805}, {"ts": 1773856920000, "open": 0.04363, "high": 0.04363, "low": 0.0436, "close": 0.04361, "volume": 4615.0, "quote_volume": 201.31469, "trades": 10, "taker_buy_volume": 1669.0, "taker_buy_quote": 72.81617}, {"ts": 1773856980000, "open": 0.04364, "high": 0.04365, "low": 0.04364, "close": 0.04365, "volume": 460.0, "quote_volume": 20.0767, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0767}, {"ts": 1773857040000, "open": 0.04366, "high": 0.04371, "low": 0.04366, "close": 0.04371, "volume": 5759.0, "quote_volume": 251.66118, "trades": 19, "taker_buy_volume": 4752.0, "taker_buy_quote": 207.67542}, {"ts": 1773857100000, "open": 0.0437, "high": 0.0437, "low": 0.04367, "close": 0.04367, "volume": 3502.0, "quote_volume": 152.98324, "trades": 8, "taker_buy_volume": 236.0, "taker_buy_quote": 10.31084}, {"ts": 1773857160000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857220000, "open": 0.0437, "high": 0.04379, "low": 0.0437, "close": 0.04374, "volume": 25808.0, "quote_volume": 1129.12704, "trades": 25, "taker_buy_volume": 25573.0, "taker_buy_quote": 1118.84814}, {"ts": 1773857280000, "open": 0.04377, "high": 0.04379, "low": 0.04377, "close": 0.04379, "volume": 1234.0, "quote_volume": 54.01907, "trades": 5, "taker_buy_volume": 688.0, "taker_buy_quote": 30.12065}, {"ts": 1773857340000, "open": 0.04378, "high": 0.04378, "low": 0.04375, "close": 0.04375, "volume": 916.0, "quote_volume": 40.08874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857400000, "open": 0.04374, "high": 0.04374, "low": 0.04368, "close": 0.04368, "volume": 1607.0, "quote_volume": 70.24191, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857460000, "open": 0.04369, "high": 0.0437, "low": 0.04369, "close": 0.0437, "volume": 563.0, "quote_volume": 24.59976, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 24.59976}, {"ts": 1773857520000, "open": 0.04371, "high": 0.04377, "low": 0.0437, "close": 0.04377, "volume": 4429.0, "quote_volume": 193.6979, "trades": 17, "taker_buy_volume": 2895.0, "taker_buy_quote": 126.63858}, {"ts": 1773857580000, "open": 0.04377, "high": 0.04379, "low": 0.04374, "close": 0.04374, "volume": 4048.0, "quote_volume": 177.21058, "trades": 11, "taker_buy_volume": 687.0, "taker_buy_quote": 30.07686}, {"ts": 1773857640000, "open": 0.04373, "high": 0.04373, "low": 0.04371, "close": 0.04373, "volume": 2525.0, "quote_volume": 110.40738, "trades": 6, "taker_buy_volume": 229.0, "taker_buy_quote": 10.01417}, {"ts": 1773857700000, "open": 0.0437, "high": 0.0437, "low": 0.04356, "close": 0.04358, "volume": 4617.0, "quote_volume": 201.46393, "trades": 18, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0445}, {"ts": 1773857760000, "open": 0.04359, "high": 0.04364, "low": 0.04359, "close": 0.04364, "volume": 3774.0, "quote_volume": 164.59514, "trades": 13, "taker_buy_volume": 2999.0, "taker_buy_quote": 130.79739}, {"ts": 1773857820000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 230.0, "quote_volume": 10.0303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857880000, "open": 0.0436, "high": 0.04362, "low": 0.04357, "close": 0.04357, "volume": 3530.0, "quote_volume": 153.86596, "trades": 13, "taker_buy_volume": 2150.0, "taker_buy_quote": 93.70946}, {"ts": 1773857940000, "open": 0.04356, "high": 0.04356, "low": 0.04349, "close": 0.04354, "volume": 6757.0, "quote_volume": 294.04182, "trades": 23, "taker_buy_volume": 3897.0, "taker_buy_quote": 169.58583}, {"ts": 1773858000000, "open": 0.04355, "high": 0.04357, "low": 0.04355, "close": 0.04357, "volume": 690.0, "quote_volume": 30.0564, "trades": 3, "taker_buy_volume": 690.0, "taker_buy_quote": 30.0564}, {"ts": 1773858060000, "open": 0.04352, "high": 0.04353, "low": 0.04349, "close": 0.04353, "volume": 5307.0, "quote_volume": 230.89723, "trades": 19, "taker_buy_volume": 3658.0, "taker_buy_quote": 159.1512}, {"ts": 1773858120000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 230.0, "quote_volume": 10.0142, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0142}, {"ts": 1773858180000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 230.0, "quote_volume": 10.0165, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0165}, {"ts": 1773858240000, "open": 0.04354, "high": 0.04358, "low": 0.04353, "close": 0.04358, "volume": 2979.0, "quote_volume": 129.77312, "trades": 9, "taker_buy_volume": 2519.0, "taker_buy_quote": 109.74702}, {"ts": 1773858300000, "open": 0.04358, "high": 0.04358, "low": 0.04356, "close": 0.04356, "volume": 1125.0, "quote_volume": 49.0206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858360000, "open": 0.04357, "high": 0.04357, "low": 0.04355, "close": 0.04355, "volume": 1439.0, "quote_volume": 62.69263, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 52.67613}, {"ts": 1773858420000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858480000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858540000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858600000, "open": 0.04358, "high": 0.0437, "low": 0.04358, "close": 0.0437, "volume": 15259.0, "quote_volume": 665.75058, "trades": 32, "taker_buy_volume": 11763.0, "taker_buy_quote": 513.27922}, {"ts": 1773858660000, "open": 0.04371, "high": 0.04374, "low": 0.04371, "close": 0.04373, "volume": 16538.0, "quote_volume": 723.16189, "trades": 37, "taker_buy_volume": 11766.0, "taker_buy_quote": 514.49607}, {"ts": 1773858720000, "open": 0.04372, "high": 0.04373, "low": 0.0437, "close": 0.0437, "volume": 4490.0, "quote_volume": 196.29987, "trades": 14, "taker_buy_volume": 2261.0, "taker_buy_quote": 98.84631}, {"ts": 1773858780000, "open": 0.04369, "high": 0.04369, "low": 0.04365, "close": 0.04365, "volume": 1149.0, "quote_volume": 50.17681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858840000, "open": 0.04364, "high": 0.04364, "low": 0.04358, "close": 0.04358, "volume": 3952.0, "quote_volume": 172.33829, "trades": 15, "taker_buy_volume": 1886.0, "taker_buy_quote": 82.24007}, {"ts": 1773858900000, "open": 0.04357, "high": 0.04361, "low": 0.04356, "close": 0.04357, "volume": 4808.0, "quote_volume": 209.55923, "trades": 16, "taker_buy_volume": 2763.0, "taker_buy_quote": 120.42278}, {"ts": 1773858960000, "open": 0.04358, "high": 0.04365, "low": 0.04358, "close": 0.04365, "volume": 1840.0, "quote_volume": 80.2516, "trades": 8, "taker_buy_volume": 1840.0, "taker_buy_quote": 80.2516}, {"ts": 1773859020000, "open": 0.04366, "high": 0.04373, "low": 0.04366, "close": 0.04367, "volume": 18676.0, "quote_volume": 816.18502, "trades": 24, "taker_buy_volume": 14675.0, "taker_buy_quote": 641.42915}, {"ts": 1773859080000, "open": 0.04366, "high": 0.04366, "low": 0.04363, "close": 0.04363, "volume": 920.0, "quote_volume": 40.1534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859140000, "open": 0.04364, "high": 0.04365, "low": 0.04364, "close": 0.04365, "volume": 460.0, "quote_volume": 20.0767, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0767}, {"ts": 1773859200000, "open": 0.04366, "high": 0.04366, "low": 0.04363, "close": 0.04363, "volume": 1595.0, "quote_volume": 69.59905, "trades": 5, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0418}, {"ts": 1773859260000, "open": 0.04363, "high": 0.04366, "low": 0.04361, "close": 0.04361, "volume": 4160.0, "quote_volume": 181.49331, "trades": 7, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0813}, {"ts": 1773859320000, "open": 0.04363, "high": 0.04366, "low": 0.04363, "close": 0.04366, "volume": 920.0, "quote_volume": 40.1534, "trades": 4, "taker_buy_volume": 920.0, "taker_buy_quote": 40.1534}, {"ts": 1773859380000, "open": 0.04367, "high": 0.04373, "low": 0.04367, "close": 0.04367, "volume": 10216.0, "quote_volume": 446.4682, "trades": 28, "taker_buy_volume": 5664.0, "taker_buy_quote": 247.56591}, {"ts": 1773859440000, "open": 0.04368, "high": 0.04372, "low": 0.04368, "close": 0.04368, "volume": 9585.0, "quote_volume": 418.90383, "trades": 18, "taker_buy_volume": 4665.0, "taker_buy_quote": 203.88998}, {"ts": 1773859500000, "open": 0.04367, "high": 0.04367, "low": 0.04366, "close": 0.04366, "volume": 460.0, "quote_volume": 20.0859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859560000, "open": 0.04365, "high": 0.04365, "low": 0.04358, "close": 0.0436, "volume": 30234.0, "quote_volume": 1318.18254, "trades": 31, "taker_buy_volume": 7289.0, "taker_buy_quote": 317.76786}, {"ts": 1773859620000, "open": 0.04361, "high": 0.04368, "low": 0.04361, "close": 0.04368, "volume": 3391.0, "quote_volume": 147.95157, "trades": 11, "taker_buy_volume": 3391.0, "taker_buy_quote": 147.95157}, {"ts": 1773859680000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 230.0, "quote_volume": 10.0418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859740000, "open": 0.04365, "high": 0.04365, "low": 0.04363, "close": 0.04363, "volume": 1040.0, "quote_volume": 45.3891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859800000, "open": 0.04362, "high": 0.04362, "low": 0.0436, "close": 0.04361, "volume": 1899.0, "quote_volume": 82.81539, "trades": 6, "taker_buy_volume": 1209.0, "taker_buy_quote": 52.72449}, {"ts": 1773859860000, "open": 0.04362, "high": 0.04367, "low": 0.04362, "close": 0.04367, "volume": 1867.0, "quote_volume": 81.47304, "trades": 7, "taker_buy_volume": 1867.0, "taker_buy_quote": 81.47304}, {"ts": 1773859920000, "open": 0.04366, "high": 0.04366, "low": 0.04363, "close": 0.04363, "volume": 920.0, "quote_volume": 40.1534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859980000, "open": 0.04363, "high": 0.04363, "low": 0.04358, "close": 0.04358, "volume": 5536.0, "quote_volume": 241.37653, "trades": 14, "taker_buy_volume": 3859.0, "taker_buy_quote": 168.26163}, {"ts": 1773860040000, "open": 0.04357, "high": 0.04357, "low": 0.04348, "close": 0.04348, "volume": 7809.0, "quote_volume": 339.88117, "trades": 18, "taker_buy_volume": 4034.0, "taker_buy_quote": 175.55645}, {"ts": 1773860100000, "open": 0.04348, "high": 0.04352, "low": 0.04347, "close": 0.0435, "volume": 31585.0, "quote_volume": 1373.86323, "trades": 37, "taker_buy_volume": 5134.0, "taker_buy_quote": 223.36583}, {"ts": 1773860160000, "open": 0.04351, "high": 0.04354, "low": 0.0435, "close": 0.04351, "volume": 4377.0, "quote_volume": 190.44751, "trades": 9, "taker_buy_volume": 3168.0, "taker_buy_quote": 137.85601}, {"ts": 1773860220000, "open": 0.0435, "high": 0.0435, "low": 0.04346, "close": 0.04346, "volume": 3166.0, "quote_volume": 137.69971, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860280000, "open": 0.04346, "high": 0.04348, "low": 0.04346, "close": 0.04348, "volume": 1107.0, "quote_volume": 48.12084, "trades": 6, "taker_buy_volume": 693.0, "taker_buy_quote": 30.12702}, {"ts": 1773860340000, "open": 0.04349, "high": 0.04357, "low": 0.04349, "close": 0.04357, "volume": 3393.0, "quote_volume": 147.6708, "trades": 13, "taker_buy_volume": 3163.0, "taker_buy_quote": 137.6635}, {"ts": 1773860400000, "open": 0.04358, "high": 0.04366, "low": 0.04358, "close": 0.04366, "volume": 9895.0, "quote_volume": 431.40811, "trades": 11, "taker_buy_volume": 9895.0, "taker_buy_quote": 431.40811}, {"ts": 1773860460000, "open": 0.04367, "high": 0.04368, "low": 0.04366, "close": 0.04366, "volume": 876.0, "quote_volume": 38.25536, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0905}, {"ts": 1773860520000, "open": 0.04369, "high": 0.04376, "low": 0.04369, "close": 0.04376, "volume": 6000.0, "quote_volume": 262.31704, "trades": 22, "taker_buy_volume": 6000.0, "taker_buy_quote": 262.31704}, {"ts": 1773860580000, "open": 0.04377, "high": 0.04378, "low": 0.04376, "close": 0.04378, "volume": 1145.0, "quote_volume": 50.11894, "trades": 5, "taker_buy_volume": 687.0, "taker_buy_quote": 30.07457}, {"ts": 1773860640000, "open": 0.04379, "high": 0.04384, "low": 0.04379, "close": 0.04384, "volume": 6067.0, "quote_volume": 265.88496, "trades": 13, "taker_buy_volume": 4754.0, "taker_buy_quote": 208.34701}, {"ts": 1773860700000, "open": 0.04385, "high": 0.04387, "low": 0.04385, "close": 0.04387, "volume": 2012.0, "quote_volume": 88.24403, "trades": 7, "taker_buy_volume": 699.0, "taker_buy_quote": 30.65814}, {"ts": 1773860760000, "open": 0.04386, "high": 0.04386, "low": 0.04384, "close": 0.04384, "volume": 2116.0, "quote_volume": 92.7844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860820000, "open": 0.04383, "high": 0.04383, "low": 0.04381, "close": 0.04381, "volume": 1896.0, "quote_volume": 83.07063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860880000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 600.0, "quote_volume": 26.298, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 26.298}, {"ts": 1773860940000, "open": 0.0438, "high": 0.04383, "low": 0.04378, "close": 0.04383, "volume": 8162.0, "quote_volume": 357.51937, "trades": 13, "taker_buy_volume": 1458.0, "taker_buy_quote": 63.8802}, {"ts": 1773861000000, "open": 0.04384, "high": 0.04384, "low": 0.04377, "close": 0.04377, "volume": 2245.0, "quote_volume": 98.33415, "trades": 6, "taker_buy_volume": 120.0, "taker_buy_quote": 5.2608}, {"ts": 1773861060000, "open": 0.04376, "high": 0.04376, "low": 0.04375, "close": 0.04375, "volume": 458.0, "quote_volume": 20.03979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861120000, "open": 0.04375, "high": 0.04375, "low": 0.04375, "close": 0.04375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861180000, "open": 0.04377, "high": 0.04379, "low": 0.04377, "close": 0.04378, "volume": 1294.0, "quote_volume": 56.6551, "trades": 5, "taker_buy_volume": 687.0, "taker_buy_quote": 30.07686}, {"ts": 1773861240000, "open": 0.04377, "high": 0.04377, "low": 0.04376, "close": 0.04376, "volume": 1506.0, "quote_volume": 65.90485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861300000, "open": 0.04376, "high": 0.04378, "low": 0.04376, "close": 0.04378, "volume": 856.0, "quote_volume": 37.46543, "trades": 3, "taker_buy_volume": 856.0, "taker_buy_quote": 37.46543}, {"ts": 1773861360000, "open": 0.04379, "high": 0.0438, "low": 0.04378, "close": 0.04378, "volume": 916.0, "quote_volume": 40.11164, "trades": 4, "taker_buy_volume": 458.0, "taker_buy_quote": 20.05811}, {"ts": 1773861420000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 229.0, "quote_volume": 10.02791, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 10.02791}, {"ts": 1773861480000, "open": 0.0438, "high": 0.04387, "low": 0.0438, "close": 0.04385, "volume": 19025.0, "quote_volume": 834.31301, "trades": 25, "taker_buy_volume": 17043.0, "taker_buy_quote": 747.40546}, {"ts": 1773861540000, "open": 0.04385, "high": 0.04388, "low": 0.04385, "close": 0.04385, "volume": 3704.0, "quote_volume": 162.44864, "trades": 7, "taker_buy_volume": 2037.0, "taker_buy_quote": 89.33631}, {"ts": 1773861600000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 3260.0, "quote_volume": 142.9184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861660000, "open": 0.04383, "high": 0.04383, "low": 0.04382, "close": 0.04382, "volume": 458.0, "quote_volume": 20.07185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861720000, "open": 0.04382, "high": 0.04386, "low": 0.04382, "close": 0.04386, "volume": 1436.0, "quote_volume": 62.94842, "trades": 5, "taker_buy_volume": 1436.0, "taker_buy_quote": 62.94842}, {"ts": 1773861780000, "open": 0.04385, "high": 0.04385, "low": 0.04383, "close": 0.04384, "volume": 2000.0, "quote_volume": 87.69084, "trades": 6, "taker_buy_volume": 229.0, "taker_buy_quote": 10.03936}, {"ts": 1773861840000, "open": 0.04383, "high": 0.04383, "low": 0.04373, "close": 0.04373, "volume": 10387.0, "quote_volume": 454.6418, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861900000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 229.0, "quote_volume": 10.02104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861960000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862020000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862080000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862140000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862200000, "open": 0.04379, "high": 0.04384, "low": 0.04376, "close": 0.04376, "volume": 5210.0, "quote_volume": 228.28823, "trades": 21, "taker_buy_volume": 4752.0, "taker_buy_quote": 208.24386}, {"ts": 1773862260000, "open": 0.04375, "high": 0.04375, "low": 0.04374, "close": 0.04374, "volume": 458.0, "quote_volume": 20.03521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862320000, "open": 0.04373, "high": 0.04373, "low": 0.04363, "close": 0.04363, "volume": 7679.0, "quote_volume": 335.31267, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862380000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862440000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 177.0, "quote_volume": 7.72251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862500000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862560000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862620000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862680000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862740000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862800000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862860000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862920000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862980000, "open": 0.04364, "high": 0.04364, "low": 0.04356, "close": 0.04356, "volume": 10588.0, "quote_volume": 461.62927, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863040000, "open": 0.04361, "high": 0.04363, "low": 0.04361, "close": 0.04361, "volume": 2624.0, "quote_volume": 114.44082, "trades": 7, "taker_buy_volume": 1232.0, "taker_buy_quote": 53.7357}, {"ts": 1773863100000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863160000, "open": 0.0436, "high": 0.0436, "low": 0.04357, "close": 0.04357, "volume": 920.0, "quote_volume": 40.0982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863220000, "open": 0.04356, "high": 0.04357, "low": 0.04355, "close": 0.04357, "volume": 2004.0, "quote_volume": 87.2834, "trades": 5, "taker_buy_volume": 1544.0, "taker_buy_quote": 67.2481}, {"ts": 1773863280000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863340000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863400000, "open": 0.04354, "high": 0.04354, "low": 0.0435, "close": 0.04353, "volume": 7469.0, "quote_volume": 324.97788, "trades": 19, "taker_buy_volume": 5109.0, "taker_buy_quote": 222.28279}, {"ts": 1773863460000, "open": 0.04354, "high": 0.04355, "low": 0.04354, "close": 0.04355, "volume": 460.0, "quote_volume": 20.0307, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0307}, {"ts": 1773863520000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863580000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863640000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 230.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0188}, {"ts": 1773863700000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863760000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863820000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863880000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 1209.0, "quote_volume": 52.66404, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 52.66404}, {"ts": 1773863940000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864000000, "open": 0.04352, "high": 0.04352, "low": 0.04348, "close": 0.04351, "volume": 24544.0, "quote_volume": 1067.5306, "trades": 39, "taker_buy_volume": 5015.0, "taker_buy_quote": 218.17016}, {"ts": 1773864060000, "open": 0.04352, "high": 0.04354, "low": 0.04352, "close": 0.04354, "volume": 690.0, "quote_volume": 30.0357, "trades": 3, "taker_buy_volume": 690.0, "taker_buy_quote": 30.0357}, {"ts": 1773864120000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864180000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864240000, "open": 0.04353, "high": 0.04354, "low": 0.04353, "close": 0.04354, "volume": 460.0, "quote_volume": 20.0261, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0261}, {"ts": 1773864300000, "open": 0.0435, "high": 0.0435, "low": 0.04345, "close": 0.04345, "volume": 8812.0, "quote_volume": 383.17852, "trades": 12, "taker_buy_volume": 2293.0, "taker_buy_quote": 99.65378}, {"ts": 1773864360000, "open": 0.04344, "high": 0.04352, "low": 0.04344, "close": 0.04349, "volume": 21285.0, "quote_volume": 925.79484, "trades": 47, "taker_buy_volume": 9386.0, "taker_buy_quote": 408.20805}, {"ts": 1773864420000, "open": 0.04348, "high": 0.04348, "low": 0.0434, "close": 0.0434, "volume": 5222.0, "quote_volume": 226.71264, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864480000, "open": 0.04339, "high": 0.04342, "low": 0.04339, "close": 0.04339, "volume": 4200.0, "quote_volume": 182.29315, "trades": 10, "taker_buy_volume": 3507.0, "taker_buy_quote": 152.22157}, {"ts": 1773864540000, "open": 0.04338, "high": 0.04338, "low": 0.04328, "close": 0.04328, "volume": 17334.0, "quote_volume": 750.99544, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864600000, "open": 0.04332, "high": 0.04332, "low": 0.04323, "close": 0.04323, "volume": 25806.0, "quote_volume": 1116.9883, "trades": 33, "taker_buy_volume": 2324.0, "taker_buy_quote": 100.60827}, {"ts": 1773864660000, "open": 0.04322, "high": 0.04322, "low": 0.04321, "close": 0.04322, "volume": 1795.0, "quote_volume": 77.57132, "trades": 7, "taker_buy_volume": 1098.0, "taker_buy_quote": 47.4493}, {"ts": 1773864720000, "open": 0.04323, "high": 0.04338, "low": 0.04323, "close": 0.04338, "volume": 25763.0, "quote_volume": 1115.96336, "trades": 63, "taker_buy_volume": 23086.0, "taker_buy_quote": 1000.03866}, {"ts": 1773864780000, "open": 0.04339, "high": 0.04347, "low": 0.04339, "close": 0.04344, "volume": 23143.0, "quote_volume": 1004.99361, "trades": 25, "taker_buy_volume": 22426.0, "taker_buy_quote": 973.86171}, {"ts": 1773864840000, "open": 0.04347, "high": 0.04353, "low": 0.04347, "close": 0.04353, "volume": 5418.0, "quote_volume": 235.6997, "trades": 19, "taker_buy_volume": 4528.0, "taker_buy_quote": 196.97192}, {"ts": 1773864900000, "open": 0.04351, "high": 0.04355, "low": 0.0435, "close": 0.04353, "volume": 1518.0, "quote_volume": 66.07624, "trades": 8, "taker_buy_volume": 690.0, "taker_buy_quote": 30.0426}, {"ts": 1773864960000, "open": 0.04353, "high": 0.04355, "low": 0.04352, "close": 0.04355, "volume": 1764.0, "quote_volume": 76.79152, "trades": 7, "taker_buy_volume": 690.0, "taker_buy_quote": 30.0426}, {"ts": 1773865020000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 230.0, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0188}, {"ts": 1773865080000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865140000, "open": 0.04352, "high": 0.04352, "low": 0.04349, "close": 0.04349, "volume": 2005.0, "quote_volume": 87.22209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865200000, "open": 0.04349, "high": 0.04349, "low": 0.04348, "close": 0.04348, "volume": 2356.0, "quote_volume": 102.45097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865260000, "open": 0.04347, "high": 0.0435, "low": 0.0434, "close": 0.04344, "volume": 13932.0, "quote_volume": 605.2031, "trades": 21, "taker_buy_volume": 372.0, "taker_buy_quote": 16.182}, {"ts": 1773865320000, "open": 0.04344, "high": 0.04345, "low": 0.0434, "close": 0.04345, "volume": 6535.0, "quote_volume": 283.69398, "trades": 11, "taker_buy_volume": 392.0, "taker_buy_quote": 17.0324}, {"ts": 1773865380000, "open": 0.04345, "high": 0.04349, "low": 0.04339, "close": 0.04339, "volume": 27050.0, "quote_volume": 1174.6223, "trades": 44, "taker_buy_volume": 2405.0, "taker_buy_quote": 104.5266}, {"ts": 1773865440000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865500000, "open": 0.04349, "high": 0.04351, "low": 0.04348, "close": 0.04348, "volume": 5576.0, "quote_volume": 242.51531, "trades": 18, "taker_buy_volume": 3166.0, "taker_buy_quote": 137.70672}, {"ts": 1773865560000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865620000, "open": 0.04348, "high": 0.04354, "low": 0.04348, "close": 0.04354, "volume": 4112.0, "quote_volume": 178.8843, "trades": 17, "taker_buy_volume": 4112.0, "taker_buy_quote": 178.8843}, {"ts": 1773865680000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865740000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865800000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865860000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865920000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 230.0, "quote_volume": 10.0165, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0165}, {"ts": 1773865980000, "open": 0.04356, "high": 0.04364, "low": 0.04356, "close": 0.0436, "volume": 25763.0, "quote_volume": 1123.19123, "trades": 42, "taker_buy_volume": 10309.0, "taker_buy_quote": 449.54677}, {"ts": 1773866040000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 210.0, "quote_volume": 9.1623, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.1623}, {"ts": 1773866100000, "open": 0.04363, "high": 0.04363, "low": 0.04359, "close": 0.04359, "volume": 18224.0, "quote_volume": 794.63058, "trades": 13, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0349}, {"ts": 1773866160000, "open": 0.04358, "high": 0.04358, "low": 0.04357, "close": 0.04357, "volume": 460.0, "quote_volume": 20.0445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866220000, "open": 0.04356, "high": 0.04356, "low": 0.04355, "close": 0.04355, "volume": 1083.0, "quote_volume": 47.16695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866280000, "open": 0.04356, "high": 0.04356, "low": 0.04351, "close": 0.04352, "volume": 6532.0, "quote_volume": 284.36054, "trades": 11, "taker_buy_volume": 230.0, "taker_buy_quote": 10.0188}, {"ts": 1773866340000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866400000, "open": 0.04357, "high": 0.04358, "low": 0.04357, "close": 0.04358, "volume": 974.0, "quote_volume": 42.44311, "trades": 5, "taker_buy_volume": 974.0, "taker_buy_quote": 42.44311}, {"ts": 1773866460000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 1046.0, "quote_volume": 45.58468, "trades": 4, "taker_buy_volume": 1046.0, "taker_buy_quote": 45.58468}, {"ts": 1773866520000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 593.0, "quote_volume": 25.84887, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 25.84887}, {"ts": 1773866580000, "open": 0.04356, "high": 0.04358, "low": 0.04355, "close": 0.04357, "volume": 2523.0, "quote_volume": 109.90327, "trades": 5, "taker_buy_volume": 593.0, "taker_buy_quote": 25.83968}, {"ts": 1773866640000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866700000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866760000, "open": 0.04357, "high": 0.04358, "low": 0.04357, "close": 0.04358, "volume": 552.0, "quote_volume": 24.05294, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 24.05294}, {"ts": 1773866820000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866880000, "open": 0.04356, "high": 0.04357, "low": 0.04356, "close": 0.04357, "volume": 552.0, "quote_volume": 24.04834, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 14.02954}, {"ts": 1773866940000, "open": 0.04358, "high": 0.04366, "low": 0.04358, "close": 0.04366, "volume": 4263.0, "quote_volume": 185.94469, "trades": 15, "taker_buy_volume": 4263.0, "taker_buy_quote": 185.94469}, {"ts": 1773867000000, "open": 0.04364, "high": 0.04364, "low": 0.04363, "close": 0.04363, "volume": 1899.0, "quote_volume": 82.86546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867060000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 230.0, "quote_volume": 10.0349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867120000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867180000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867240000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867300000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867420000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867480000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 260.0, "quote_volume": 11.3438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867540000, "open": 0.04363, "high": 0.04363, "low": 0.04362, "close": 0.04362, "volume": 733.0, "quote_volume": 31.97849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867600000, "open": 0.04361, "high": 0.04361, "low": 0.04358, "close": 0.04361, "volume": 6645.0, "quote_volume": 289.7073, "trades": 15, "taker_buy_volume": 5725.0, "taker_buy_quote": 249.5999}, {"ts": 1773867660000, "open": 0.04362, "high": 0.04363, "low": 0.04362, "close": 0.04363, "volume": 460.0, "quote_volume": 20.0675, "trades": 2, "taker_buy_volume": 460.0, "taker_buy_quote": 20.0675}, {"ts": 1773867720000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867780000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867840000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867900000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867960000, "open": 0.04364, "high": 0.04365, "low": 0.04364, "close": 0.04365, "volume": 684.0, "quote_volume": 29.85206, "trades": 3, "taker_buy_volume": 684.0, "taker_buy_quote": 29.85206}, {"ts": 1773868020000, "open": 0.04363, "high": 0.04371, "low": 0.04363, "close": 0.04366, "volume": 9441.0, "quote_volume": 412.34562, "trades": 22, "taker_buy_volume": 6056.0, "taker_buy_quote": 264.55239}, {"ts": 1773868080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 992.0, "quote_volume": 43.3504, "trades": 3, "taker_buy_volume": 992.0, "taker_buy_quote": 43.3504}, {"ts": 1773868140000, "open": 0.0437, "high": 0.04371, "low": 0.0437, "close": 0.04371, "volume": 392.0, "quote_volume": 17.13215, "trades": 3, "taker_buy_volume": 392.0, "taker_buy_quote": 17.13215}, {"ts": 1773868200000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868260000, "open": 0.04371, "high": 0.04379, "low": 0.04371, "close": 0.04378, "volume": 3254.0, "quote_volume": 142.41546, "trades": 8, "taker_buy_volume": 1478.0, "taker_buy_quote": 64.67592}, {"ts": 1773868320000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868380000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868440000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868500000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868560000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868620000, "open": 0.04378, "high": 0.04378, "low": 0.04378, "close": 0.04378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868680000, "open": 0.04374, "high": 0.04376, "low": 0.04374, "close": 0.04376, "volume": 1251.0, "quote_volume": 54.7373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868740000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868800000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868860000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868920000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 910.0, "quote_volume": 39.8853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868980000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 318.0, "quote_volume": 13.95066, "trades": 1, "taker_buy_volume": 318.0, "taker_buy_quote": 13.95066}, {"ts": 1773869040000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869100000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869160000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869220000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869280000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869340000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869400000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869460000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869520000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869580000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869640000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869700000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 480.0, "quote_volume": 21.0288, "trades": 1, "taker_buy_volume": 480.0, "taker_buy_quote": 21.0288}, {"ts": 1773869760000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869820000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869880000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869940000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870000000, "open": 0.04376, "high": 0.04376, "low": 0.04376, "close": 0.04376, "volume": 192.0, "quote_volume": 8.40192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870060000, "open": 0.04376, "high": 0.04376, "low": 0.04374, "close": 0.04374, "volume": 960.0, "quote_volume": 41.99486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870120000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870180000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870240000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870300000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870360000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870420000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870480000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870540000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 3493.0, "quote_volume": 152.95847, "trades": 1, "taker_buy_volume": 3493.0, "taker_buy_quote": 152.95847}, {"ts": 1773870600000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870660000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870720000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870780000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870840000, "open": 0.04372, "high": 0.04372, "low": 0.0437, "close": 0.0437, "volume": 12964.0, "quote_volume": 566.57486, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870900000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870960000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871020000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871080000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871140000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871200000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871260000, "open": 0.04366, "high": 0.04366, "low": 0.04365, "close": 0.04365, "volume": 11689.0, "quote_volume": 510.2902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871320000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871380000, "open": 0.04371, "high": 0.04389, "low": 0.04371, "close": 0.04388, "volume": 219174.0, "quote_volume": 9607.82277, "trades": 67, "taker_buy_volume": 190118.0, "taker_buy_quote": 8333.1048}, {"ts": 1773871440000, "open": 0.04387, "high": 0.04388, "low": 0.04387, "close": 0.04387, "volume": 2346.0, "quote_volume": 102.93473, "trades": 6, "taker_buy_volume": 2090.0, "taker_buy_quote": 91.70401}, {"ts": 1773871500000, "open": 0.04388, "high": 0.04391, "low": 0.04388, "close": 0.0439, "volume": 18750.0, "quote_volume": 822.95494, "trades": 24, "taker_buy_volume": 18186.0, "taker_buy_quote": 798.19534}, {"ts": 1773871560000, "open": 0.04386, "high": 0.04386, "low": 0.0438, "close": 0.0438, "volume": 34896.0, "quote_volume": 1528.45248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871620000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 147.0, "quote_volume": 6.44007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871680000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871740000, "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0436, "volume": 97268.0, "quote_volume": 4254.11804, "trades": 36, "taker_buy_volume": 152.0, "taker_buy_quote": 6.64544}, {"ts": 1773871800000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 878.0, "quote_volume": 38.33348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871860000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 4388.0, "quote_volume": 191.44844, "trades": 2, "taker_buy_volume": 4388.0, "taker_buy_quote": 191.44844}, {"ts": 1773871920000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871980000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872040000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 6009.0, "quote_volume": 262.29285, "trades": 1, "taker_buy_volume": 6009.0, "taker_buy_quote": 262.29285}, {"ts": 1773872100000, "open": 0.04367, "high": 0.04373, "low": 0.04367, "close": 0.0437, "volume": 8341.0, "quote_volume": 364.53079, "trades": 21, "taker_buy_volume": 3610.0, "taker_buy_quote": 157.81931}, {"ts": 1773872160000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872220000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872280000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872340000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872400000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872460000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872760000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872820000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872940000, "open": 0.0437, "high": 0.0437, "low": 0.04369, "close": 0.04369, "volume": 22888.0, "quote_volume": 999.98881, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873000000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873060000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873120000, "open": 0.0437, "high": 0.0437, "low": 0.04369, "close": 0.04369, "volume": 21060.0, "quote_volume": 920.12349, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873180000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 211.0, "quote_volume": 9.20382, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.20382}, {"ts": 1773873240000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873300000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873360000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873420000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873480000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873540000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873600000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873660000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 215.0, "quote_volume": 9.38045, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 9.38045}, {"ts": 1773873720000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873780000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873840000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873900000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873960000, "open": 0.04361, "high": 0.04362, "low": 0.04361, "close": 0.04362, "volume": 251.0, "quote_volume": 10.94725, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.94725}, {"ts": 1773874020000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874080000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874140000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874200000, "open": 0.04358, "high": 0.04358, "low": 0.04356, "close": 0.04356, "volume": 1300.0, "quote_volume": 56.65218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874260000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874320000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874380000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874440000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 154.0, "quote_volume": 6.71286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874500000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 844.0, "quote_volume": 36.83216, "trades": 1, "taker_buy_volume": 844.0, "taker_buy_quote": 36.83216}, {"ts": 1773874560000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874620000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874680000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874740000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 1776.0, "quote_volume": 77.50464, "trades": 1, "taker_buy_volume": 1776.0, "taker_buy_quote": 77.50464}, {"ts": 1773874800000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874860000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874920000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874980000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875040000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 178.0, "quote_volume": 7.76792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875100000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875160000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875220000, "open": 0.0436, "high": 0.04363, "low": 0.04359, "close": 0.04363, "volume": 7483.0, "quote_volume": 326.21346, "trades": 4, "taker_buy_volume": 435.0, "taker_buy_quote": 18.97905}, {"ts": 1773875280000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875340000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875400000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875460000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875520000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875580000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875640000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875700000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 23796.0, "quote_volume": 1037.26764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875760000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875820000, "open": 0.04351, "high": 0.04351, "low": 0.0435, "close": 0.0435, "volume": 2044.0, "quote_volume": 88.9217, "trades": 9, "taker_buy_volume": 646.0, "taker_buy_quote": 28.101}, {"ts": 1773875880000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 466.0, "quote_volume": 20.28032, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 20.28032}, {"ts": 1773875940000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876000000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876060000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876120000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 241.0, "quote_volume": 10.48832, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.48832}, {"ts": 1773876180000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 241.0, "quote_volume": 10.48832, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.48832}, {"ts": 1773876240000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 241.0, "quote_volume": 10.49073, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.49073}, {"ts": 1773876300000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 241.0, "quote_volume": 10.49073, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.49073}, {"ts": 1773876360000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 950.0, "quote_volume": 41.3535, "trades": 3, "taker_buy_volume": 950.0, "taker_buy_quote": 41.3535}, {"ts": 1773876420000, "open": 0.04353, "high": 0.04359, "low": 0.04353, "close": 0.04359, "volume": 3041.0, "quote_volume": 132.45344, "trades": 12, "taker_buy_volume": 3041.0, "taker_buy_quote": 132.45344}, {"ts": 1773876480000, "open": 0.04359, "high": 0.0436, "low": 0.04359, "close": 0.0436, "volume": 1328.0, "quote_volume": 57.89019, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 11.6412}, {"ts": 1773876540000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876600000, "open": 0.0436, "high": 0.04361, "low": 0.04359, "close": 0.04361, "volume": 12310.0, "quote_volume": 536.61439, "trades": 6, "taker_buy_volume": 711.0, "taker_buy_quote": 31.00189}, {"ts": 1773876660000, "open": 0.04361, "high": 0.04362, "low": 0.04361, "close": 0.04362, "volume": 485.0, "quote_volume": 21.15326, "trades": 3, "taker_buy_volume": 485.0, "taker_buy_quote": 21.15326}, {"ts": 1773876720000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 241.0, "quote_volume": 10.5076, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.5076}, {"ts": 1773876780000, "open": 0.0436, "high": 0.04361, "low": 0.0436, "close": 0.0436, "volume": 2030.0, "quote_volume": 88.51282, "trades": 5, "taker_buy_volume": 482.0, "taker_buy_quote": 21.02002}, {"ts": 1773876840000, "open": 0.04359, "high": 0.04361, "low": 0.04359, "close": 0.04361, "volume": 1859.0, "quote_volume": 81.05415, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.51001}, {"ts": 1773876900000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 1215.0, "quote_volume": 52.96185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876960000, "open": 0.0436, "high": 0.04361, "low": 0.0436, "close": 0.04361, "volume": 1192.0, "quote_volume": 51.98071, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.5076}, {"ts": 1773877020000, "open": 0.0436, "high": 0.04361, "low": 0.04359, "close": 0.04359, "volume": 1886.0, "quote_volume": 82.22765, "trades": 5, "taker_buy_volume": 241.0, "taker_buy_quote": 10.51001}, {"ts": 1773877080000, "open": 0.04361, "high": 0.04361, "low": 0.0436, "close": 0.0436, "volume": 1662.0, "quote_volume": 72.46802, "trades": 4, "taker_buy_volume": 482.0, "taker_buy_quote": 21.02002}, {"ts": 1773877140000, "open": 0.04361, "high": 0.04363, "low": 0.0436, "close": 0.04363, "volume": 1999.0, "quote_volume": 87.17327, "trades": 7, "taker_buy_volume": 964.0, "taker_buy_quote": 42.04727}, {"ts": 1773877200000, "open": 0.04361, "high": 0.04361, "low": 0.0436, "close": 0.04361, "volume": 3243.0, "quote_volume": 141.41273, "trades": 7, "taker_buy_volume": 1691.0, "taker_buy_quote": 73.73001}, {"ts": 1773877260000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 2872.0, "quote_volume": 125.24792, "trades": 6, "taker_buy_volume": 1691.0, "taker_buy_quote": 73.74451}, {"ts": 1773877320000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 5328.0, "quote_volume": 232.35408, "trades": 12, "taker_buy_volume": 3646.0, "taker_buy_quote": 159.00206}, {"ts": 1773877380000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 1211.0, "quote_volume": 52.81171, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.51001}, {"ts": 1773877440000, "open": 0.0436, "high": 0.0436, "low": 0.04359, "close": 0.0436, "volume": 3407.0, "quote_volume": 148.53701, "trades": 7, "taker_buy_volume": 1352.0, "taker_buy_quote": 58.9472}, {"ts": 1773877500000, "open": 0.04359, "high": 0.04359, "low": 0.0435, "close": 0.0435, "volume": 9581.0, "quote_volume": 417.21424, "trades": 24, "taker_buy_volume": 5702.0, "taker_buy_quote": 248.24772}, {"ts": 1773877560000, "open": 0.0435, "high": 0.04354, "low": 0.0435, "close": 0.04353, "volume": 2193.0, "quote_volume": 95.44508, "trades": 6, "taker_buy_volume": 964.0, "taker_buy_quote": 41.95569}, {"ts": 1773877620000, "open": 0.04354, "high": 0.04361, "low": 0.04353, "close": 0.04354, "volume": 37154.0, "quote_volume": 1619.17769, "trades": 28, "taker_buy_volume": 7710.0, "taker_buy_quote": 336.01903}, {"ts": 1773877680000, "open": 0.04354, "high": 0.04354, "low": 0.04351, "close": 0.04351, "volume": 2446.0, "quote_volume": 106.44234, "trades": 5, "taker_buy_volume": 482.0, "taker_buy_quote": 20.98146}, {"ts": 1773877740000, "open": 0.04352, "high": 0.04354, "low": 0.04352, "close": 0.04353, "volume": 4229.0, "quote_volume": 184.08992, "trades": 9, "taker_buy_volume": 3046.0, "taker_buy_quote": 132.59867}, {"ts": 1773877800000, "open": 0.04354, "high": 0.04354, "low": 0.04353, "close": 0.04353, "volume": 1331.0, "quote_volume": 57.94084, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.49314}, {"ts": 1773877860000, "open": 0.04352, "high": 0.04352, "low": 0.0435, "close": 0.0435, "volume": 2348.0, "quote_volume": 102.16719, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 10.48591}, {"ts": 1773877920000, "open": 0.04351, "high": 0.04352, "low": 0.0435, "close": 0.0435, "volume": 1720.0, "quote_volume": 74.83691, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 10.48832}, {"ts": 1773877980000, "open": 0.04352, "high": 0.04352, "low": 0.04351, "close": 0.04351, "volume": 1205.0, "quote_volume": 52.43196, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.48832}, {"ts": 1773878040000, "open": 0.04351, "high": 0.04353, "low": 0.0435, "close": 0.04353, "volume": 1931.0, "quote_volume": 84.02234, "trades": 5, "taker_buy_volume": 482.0, "taker_buy_quote": 20.97905}, {"ts": 1773878100000, "open": 0.04354, "high": 0.04355, "low": 0.04351, "close": 0.04355, "volume": 3525.0, "quote_volume": 153.45722, "trades": 10, "taker_buy_volume": 2379.0, "taker_buy_quote": 103.59476}, {"ts": 1773878160000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 1527.0, "quote_volume": 66.47031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878220000, "open": 0.04352, "high": 0.04353, "low": 0.04352, "close": 0.04353, "volume": 2940.0, "quote_volume": 127.96982, "trades": 5, "taker_buy_volume": 1693.0, "taker_buy_quote": 73.69629}, {"ts": 1773878280000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878340000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 241.0, "quote_volume": 10.49314, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.49314}, {"ts": 1773878400000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 4849.0, "quote_volume": 211.12546, "trades": 10, "taker_buy_volume": 4849.0, "taker_buy_quote": 211.12546}, {"ts": 1773878460000, "open": 0.04353, "high": 0.04353, "low": 0.0435, "close": 0.04352, "volume": 50071.0, "quote_volume": 2179.42149, "trades": 10, "taker_buy_volume": 8004.0, "taker_buy_quote": 348.33408}, {"ts": 1773878520000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878580000, "open": 0.04351, "high": 0.04353, "low": 0.04351, "close": 0.04353, "volume": 723.0, "quote_volume": 31.46496, "trades": 3, "taker_buy_volume": 723.0, "taker_buy_quote": 31.46496}, {"ts": 1773878640000, "open": 0.04354, "high": 0.04358, "low": 0.04354, "close": 0.04358, "volume": 5423.0, "quote_volume": 236.30538, "trades": 5, "taker_buy_volume": 5423.0, "taker_buy_quote": 236.30538}, {"ts": 1773878700000, "open": 0.04351, "high": 0.04359, "low": 0.0435, "close": 0.04357, "volume": 11861.0, "quote_volume": 516.35839, "trades": 10, "taker_buy_volume": 7261.0, "taker_buy_quote": 316.2463}, {"ts": 1773878760000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 6208.0, "quote_volume": 270.17216, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.48832}, {"ts": 1773878820000, "open": 0.04353, "high": 0.04354, "low": 0.04353, "close": 0.04354, "volume": 482.0, "quote_volume": 20.98387, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 20.98387}, {"ts": 1773878880000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878940000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 3836.0, "quote_volume": 167.01944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879000000, "open": 0.04354, "high": 0.04354, "low": 0.04347, "close": 0.04347, "volume": 823.0, "quote_volume": 35.81655, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.47627}, {"ts": 1773879060000, "open": 0.04346, "high": 0.04355, "low": 0.04346, "close": 0.04355, "volume": 13508.0, "quote_volume": 587.81676, "trades": 32, "taker_buy_volume": 13508.0, "taker_buy_quote": 587.81676}, {"ts": 1773879120000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879180000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879240000, "open": 0.04354, "high": 0.04355, "low": 0.04351, "close": 0.04351, "volume": 6459.0, "quote_volume": 281.06728, "trades": 6, "taker_buy_volume": 723.0, "taker_buy_quote": 31.48183}, {"ts": 1773879300000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879360000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879420000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879480000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879540000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 399.0, "quote_volume": 17.36448, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 17.36448}, {"ts": 1773879600000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879660000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 292.0, "quote_volume": 12.71076, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 12.71076}, {"ts": 1773879720000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879780000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879840000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879900000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879960000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880020000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880080000, "open": 0.04353, "high": 0.04354, "low": 0.04353, "close": 0.04354, "volume": 964.0, "quote_volume": 41.96533, "trades": 4, "taker_buy_volume": 964.0, "taker_buy_quote": 41.96533}, {"ts": 1773880140000, "open": 0.04353, "high": 0.04362, "low": 0.04353, "close": 0.0436, "volume": 16375.0, "quote_volume": 713.9225, "trades": 29, "taker_buy_volume": 16375.0, "taker_buy_quote": 713.9225}, {"ts": 1773880200000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 885.0, "quote_volume": 38.5683, "trades": 3, "taker_buy_volume": 885.0, "taker_buy_quote": 38.5683}, {"ts": 1773880260000, "open": 0.0436, "high": 0.0436, "low": 0.04354, "close": 0.04354, "volume": 4254.0, "quote_volume": 185.45994, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 10.49314}, {"ts": 1773880320000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880380000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880440000, "open": 0.04349, "high": 0.04355, "low": 0.04343, "close": 0.04351, "volume": 50896.0, "quote_volume": 2213.1065, "trades": 35, "taker_buy_volume": 12817.0, "taker_buy_quote": 557.5379}, {"ts": 1773880500000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 241.0, "quote_volume": 10.47386, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.47386}, {"ts": 1773880560000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 10864.0, "quote_volume": 472.0408, "trades": 8, "taker_buy_volume": 10864.0, "taker_buy_quote": 472.0408}, {"ts": 1773880620000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 241.0, "quote_volume": 10.46663, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.46663}, {"ts": 1773880680000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880740000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 931.0, "quote_volume": 40.43333, "trades": 3, "taker_buy_volume": 931.0, "taker_buy_quote": 40.43333}, {"ts": 1773880800000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880860000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880920000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 241.0, "quote_volume": 10.46422, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.46422}, {"ts": 1773880980000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881040000, "open": 0.0434, "high": 0.0434, "low": 0.04339, "close": 0.04339, "volume": 12101.0, "quote_volume": 525.08657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881100000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881160000, "open": 0.04341, "high": 0.04342, "low": 0.04341, "close": 0.04342, "volume": 482.0, "quote_volume": 20.92603, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 20.92603}, {"ts": 1773881220000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 241.0, "quote_volume": 10.4594, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4594}, {"ts": 1773881280000, "open": 0.04342, "high": 0.04343, "low": 0.04342, "close": 0.04343, "volume": 482.0, "quote_volume": 20.93085, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 20.93085}, {"ts": 1773881340000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 241.0, "quote_volume": 10.46181, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.46181}, {"ts": 1773881400000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 241.0, "quote_volume": 10.46181, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.46181}, {"ts": 1773881460000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881520000, "open": 0.04339, "high": 0.04339, "low": 0.04337, "close": 0.04339, "volume": 15804.0, "quote_volume": 685.6525, "trades": 15, "taker_buy_volume": 14311.0, "taker_buy_quote": 620.87407}, {"ts": 1773881580000, "open": 0.04336, "high": 0.0434, "low": 0.04336, "close": 0.0434, "volume": 5604.0, "quote_volume": 243.17976, "trades": 13, "taker_buy_volume": 4237.0, "taker_buy_quote": 183.85828}, {"ts": 1773881640000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 241.0, "quote_volume": 10.4594, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4594}, {"ts": 1773881700000, "open": 0.04341, "high": 0.04341, "low": 0.04338, "close": 0.04338, "volume": 4396.0, "quote_volume": 190.78289, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 9.94089}, {"ts": 1773881760000, "open": 0.04333, "high": 0.04333, "low": 0.04332, "close": 0.04332, "volume": 482.0, "quote_volume": 20.88265, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 20.88265}, {"ts": 1773881820000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881880000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881940000, "open": 0.04332, "high": 0.04333, "low": 0.04332, "close": 0.04333, "volume": 3045.0, "quote_volume": 131.93744, "trades": 5, "taker_buy_volume": 3045.0, "taker_buy_quote": 131.93744}, {"ts": 1773882000000, "open": 0.04333, "high": 0.04342, "low": 0.04333, "close": 0.04339, "volume": 4757.0, "quote_volume": 206.38815, "trades": 12, "taker_buy_volume": 4757.0, "taker_buy_quote": 206.38815}, {"ts": 1773882060000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882120000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882180000, "open": 0.0434, "high": 0.0434, "low": 0.04334, "close": 0.04334, "volume": 4074.0, "quote_volume": 176.64, "trades": 7, "taker_buy_volume": 2860.0, "taker_buy_quote": 123.9524}, {"ts": 1773882240000, "open": 0.04334, "high": 0.04334, "low": 0.04334, "close": 0.04334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882300000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 241.0, "quote_volume": 10.43771, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.43771}, {"ts": 1773882360000, "open": 0.04333, "high": 0.04338, "low": 0.04333, "close": 0.04337, "volume": 3437.0, "quote_volume": 149.02008, "trades": 11, "taker_buy_volume": 3437.0, "taker_buy_quote": 149.02008}, {"ts": 1773882420000, "open": 0.04339, "high": 0.0434, "low": 0.04339, "close": 0.0434, "volume": 475.0, "quote_volume": 20.61292, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 11.5878}, {"ts": 1773882480000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882540000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 241.0, "quote_volume": 10.45699, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.45699}, {"ts": 1773882600000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882660000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 241.0, "quote_volume": 10.4594, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4594}, {"ts": 1773882720000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882780000, "open": 0.04341, "high": 0.04349, "low": 0.04341, "close": 0.04349, "volume": 27549.0, "quote_volume": 1197.40847, "trades": 30, "taker_buy_volume": 27549.0, "taker_buy_quote": 1197.40847}, {"ts": 1773882840000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882900000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882960000, "open": 0.04347, "high": 0.04356, "low": 0.04347, "close": 0.04354, "volume": 17869.0, "quote_volume": 777.89542, "trades": 25, "taker_buy_volume": 17869.0, "taker_buy_quote": 777.89542}, {"ts": 1773883020000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 466.0, "quote_volume": 20.2943, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 20.2943}, {"ts": 1773883080000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883140000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883200000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 466.0, "quote_volume": 20.2943, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 20.2943}, {"ts": 1773883260000, "open": 0.04359, "high": 0.04361, "low": 0.04359, "close": 0.04361, "volume": 644.0, "quote_volume": 28.08204, "trades": 3, "taker_buy_volume": 644.0, "taker_buy_quote": 28.08204}, {"ts": 1773883320000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883380000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883440000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883500000, "open": 0.0436, "high": 0.04361, "low": 0.04356, "close": 0.04356, "volume": 5744.0, "quote_volume": 250.24827, "trades": 6, "taker_buy_volume": 644.0, "taker_buy_quote": 28.08018}, {"ts": 1773883560000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883620000, "open": 0.04363, "high": 0.04363, "low": 0.04363, "close": 0.04363, "volume": 1130.0, "quote_volume": 49.3019, "trades": 3, "taker_buy_volume": 1130.0, "taker_buy_quote": 49.3019}, {"ts": 1773883680000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 229.0, "quote_volume": 9.99814, "trades": 1, "taker_buy_volume": 229.0, "taker_buy_quote": 9.99814}, {"ts": 1773883740000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883800000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 2605.0, "quote_volume": 113.7343, "trades": 3, "taker_buy_volume": 2605.0, "taker_buy_quote": 113.7343}, {"ts": 1773883860000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883920000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883980000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884040000, "open": 0.04373, "high": 0.04373, "low": 0.04369, "close": 0.04369, "volume": 15588.0, "quote_volume": 681.12387, "trades": 12, "taker_buy_volume": 3356.0, "taker_buy_quote": 146.67152}, {"ts": 1773884100000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884160000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884220000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884280000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884340000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884400000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 466.0, "quote_volume": 20.36886, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 20.36886}, {"ts": 1773884460000, "open": 0.04369, "high": 0.04369, "low": 0.04369, "close": 0.04369, "volume": 434.0, "quote_volume": 18.96146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 320.0, "quote_volume": 13.984, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.984}, {"ts": 1773884580000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 146.0, "quote_volume": 6.3802, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.3802}, {"ts": 1773884640000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884700000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884760000, "open": 0.04371, "high": 0.04373, "low": 0.04371, "close": 0.04373, "volume": 3788.0, "quote_volume": 165.63992, "trades": 6, "taker_buy_volume": 3788.0, "taker_buy_quote": 165.63992}, {"ts": 1773884820000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884880000, "open": 0.04374, "high": 0.04374, "low": 0.04371, "close": 0.04371, "volume": 829.0, "quote_volume": 36.25173, "trades": 2, "taker_buy_volume": 538.0, "taker_buy_quote": 23.53212}, {"ts": 1773884940000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 2000.0, "quote_volume": 87.48, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 87.48}, {"ts": 1773885000000, "open": 0.04374, "high": 0.04377, "low": 0.04374, "close": 0.04374, "volume": 34991.0, "quote_volume": 1531.45028, "trades": 17, "taker_buy_volume": 34991.0, "taker_buy_quote": 1531.45028}, {"ts": 1773885060000, "open": 0.04374, "high": 0.04374, "low": 0.0437, "close": 0.0437, "volume": 3497.0, "quote_volume": 152.86558, "trades": 11, "taker_buy_volume": 1167.0, "taker_buy_quote": 51.04458}, {"ts": 1773885120000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 241.0, "quote_volume": 10.51965, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.51965}, {"ts": 1773885180000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885240000, "open": 0.04363, "high": 0.04365, "low": 0.04363, "close": 0.04365, "volume": 1702.0, "quote_volume": 74.26812, "trades": 5, "taker_buy_volume": 493.0, "taker_buy_quote": 21.51945}, {"ts": 1773885300000, "open": 0.04366, "high": 0.04371, "low": 0.04366, "close": 0.0437, "volume": 3253.0, "quote_volume": 142.1486, "trades": 9, "taker_buy_volume": 3253.0, "taker_buy_quote": 142.1486}, {"ts": 1773885360000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 1450.0, "quote_volume": 63.4085, "trades": 2, "taker_buy_volume": 1450.0, "taker_buy_quote": 63.4085}, {"ts": 1773885420000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 533.0, "quote_volume": 23.31342, "trades": 2, "taker_buy_volume": 533.0, "taker_buy_quote": 23.31342}, {"ts": 1773885480000, "open": 0.04374, "high": 0.04375, "low": 0.04373, "close": 0.04373, "volume": 7592.0, "quote_volume": 332.05493, "trades": 14, "taker_buy_volume": 899.0, "taker_buy_quote": 39.32226}, {"ts": 1773885540000, "open": 0.04373, "high": 0.04373, "low": 0.04371, "close": 0.04371, "volume": 817.0, "quote_volume": 35.72259, "trades": 2, "taker_buy_volume": 817.0, "taker_buy_quote": 35.72259}, {"ts": 1773885600000, "open": 0.04373, "high": 0.04373, "low": 0.04354, "close": 0.04367, "volume": 214200.0, "quote_volume": 9354.24396, "trades": 48, "taker_buy_volume": 34158.0, "taker_buy_quote": 1490.63287}, {"ts": 1773885660000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 128.0, "quote_volume": 5.57312, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.57312}, {"ts": 1773885720000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885780000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 1896.0, "quote_volume": 82.60872, "trades": 2, "taker_buy_volume": 1896.0, "taker_buy_quote": 82.60872}, {"ts": 1773885840000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 466.0, "quote_volume": 20.32226, "trades": 1, "taker_buy_volume": 466.0, "taker_buy_quote": 20.32226}, {"ts": 1773885900000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885960000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886020000, "open": 0.04364, "high": 0.04373, "low": 0.04364, "close": 0.04373, "volume": 4899.0, "quote_volume": 214.16899, "trades": 12, "taker_buy_volume": 4899.0, "taker_buy_quote": 214.16899}, {"ts": 1773886080000, "open": 0.04366, "high": 0.04366, "low": 0.04366, "close": 0.04366, "volume": 137.0, "quote_volume": 5.98142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886140000, "open": 0.04366, "high": 0.04368, "low": 0.04366, "close": 0.04368, "volume": 642.0, "quote_volume": 28.03774, "trades": 3, "taker_buy_volume": 642.0, "taker_buy_quote": 28.03774}, {"ts": 1773886200000, "open": 0.04368, "high": 0.04373, "low": 0.04368, "close": 0.04373, "volume": 1257.0, "quote_volume": 54.95736, "trades": 4, "taker_buy_volume": 1257.0, "taker_buy_quote": 54.95736}, {"ts": 1773886260000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 222.0, "quote_volume": 9.70806, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 9.70806}, {"ts": 1773886320000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886380000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886440000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886500000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886560000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886620000, "open": 0.0438, "high": 0.04386, "low": 0.0438, "close": 0.04386, "volume": 5252.0, "quote_volume": 230.32476, "trades": 13, "taker_buy_volume": 5252.0, "taker_buy_quote": 230.32476}, {"ts": 1773886680000, "open": 0.04382, "high": 0.04382, "low": 0.04381, "close": 0.04381, "volume": 6813.0, "quote_volume": 298.49371, "trades": 3, "taker_buy_volume": 409.0, "taker_buy_quote": 17.92238}, {"ts": 1773886740000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 200.0, "quote_volume": 8.762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886800000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886860000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886920000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886980000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887040000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887100000, "open": 0.04374, "high": 0.04375, "low": 0.04374, "close": 0.04375, "volume": 1170.0, "quote_volume": 51.18046, "trades": 2, "taker_buy_volume": 466.0, "taker_buy_quote": 20.3875}, {"ts": 1773887160000, "open": 0.04375, "high": 0.04384, "low": 0.04375, "close": 0.04384, "volume": 1491.0, "quote_volume": 65.32914, "trades": 6, "taker_buy_volume": 1491.0, "taker_buy_quote": 65.32914}, {"ts": 1773887220000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887280000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887340000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887400000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887460000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887520000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887580000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 1257.0, "quote_volume": 55.10688, "trades": 1, "taker_buy_volume": 1257.0, "taker_buy_quote": 55.10688}, {"ts": 1773887640000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887700000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887760000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887820000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887880000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887940000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 169.0, "quote_volume": 7.41065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888000000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 585.0, "quote_volume": 25.6581, "trades": 2, "taker_buy_volume": 585.0, "taker_buy_quote": 25.6581}, {"ts": 1773888060000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 402.0, "quote_volume": 17.63172, "trades": 1, "taker_buy_volume": 402.0, "taker_buy_quote": 17.63172}, {"ts": 1773888120000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 797.0, "quote_volume": 34.96439, "trades": 3, "taker_buy_volume": 797.0, "taker_buy_quote": 34.96439}, {"ts": 1773888180000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888240000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888300000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888360000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888420000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888480000, "open": 0.04387, "high": 0.04387, "low": 0.04387, "close": 0.04387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888540000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 255.0, "quote_volume": 11.1741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888600000, "open": 0.04383, "high": 0.04388, "low": 0.04383, "close": 0.04388, "volume": 1446.0, "quote_volume": 63.42156, "trades": 6, "taker_buy_volume": 1446.0, "taker_buy_quote": 63.42156}, {"ts": 1773888660000, "open": 0.04388, "high": 0.04388, "low": 0.04388, "close": 0.04388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888720000, "open": 0.04387, "high": 0.04387, "low": 0.04386, "close": 0.04386, "volume": 559.0, "quote_volume": 24.52015, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 24.52015}, {"ts": 1773888780000, "open": 0.04386, "high": 0.04386, "low": 0.04386, "close": 0.04386, "volume": 241.0, "quote_volume": 10.57026, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.57026}, {"ts": 1773888840000, "open": 0.04382, "high": 0.04382, "low": 0.04382, "close": 0.04382, "volume": 241.0, "quote_volume": 10.56062, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.56062}, {"ts": 1773888900000, "open": 0.04384, "high": 0.04384, "low": 0.04384, "close": 0.04384, "volume": 1450.0, "quote_volume": 63.568, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.56544}, {"ts": 1773888960000, "open": 0.04384, "high": 0.04384, "low": 0.04383, "close": 0.04383, "volume": 1397.0, "quote_volume": 61.23931, "trades": 4, "taker_buy_volume": 880.0, "taker_buy_quote": 38.5792}, {"ts": 1773889020000, "open": 0.0438, "high": 0.04382, "low": 0.0438, "close": 0.04382, "volume": 723.0, "quote_volume": 31.67463, "trades": 3, "taker_buy_volume": 723.0, "taker_buy_quote": 31.67463}, {"ts": 1773889080000, "open": 0.04383, "high": 0.04383, "low": 0.04383, "close": 0.04383, "volume": 241.0, "quote_volume": 10.56303, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.56303}, {"ts": 1773889140000, "open": 0.04382, "high": 0.04382, "low": 0.04373, "close": 0.04374, "volume": 1179.0, "quote_volume": 51.59401, "trades": 6, "taker_buy_volume": 1051.0, "taker_buy_quote": 45.98761}, {"ts": 1773889200000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 241.0, "quote_volume": 10.54134, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.54134}, {"ts": 1773889260000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889320000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889380000, "open": 0.04374, "high": 0.04376, "low": 0.04374, "close": 0.04376, "volume": 1691.0, "quote_volume": 73.99334, "trades": 3, "taker_buy_volume": 1691.0, "taker_buy_quote": 73.99334}, {"ts": 1773889440000, "open": 0.04376, "high": 0.04385, "low": 0.04375, "close": 0.04385, "volume": 2740.0, "quote_volume": 120.02822, "trades": 17, "taker_buy_volume": 2431.0, "taker_buy_quote": 106.50638}, {"ts": 1773889500000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889560000, "open": 0.04377, "high": 0.04381, "low": 0.04377, "close": 0.04381, "volume": 373.0, "quote_volume": 16.33201, "trades": 2, "taker_buy_volume": 145.0, "taker_buy_quote": 6.35245}, {"ts": 1773889620000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889680000, "open": 0.04381, "high": 0.04381, "low": 0.04381, "close": 0.04381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889740000, "open": 0.04379, "high": 0.04385, "low": 0.04379, "close": 0.04385, "volume": 7680.0, "quote_volume": 336.73876, "trades": 20, "taker_buy_volume": 7680.0, "taker_buy_quote": 336.73876}, {"ts": 1773889800000, "open": 0.0438, "high": 0.0438, "low": 0.04377, "close": 0.04377, "volume": 2766.0, "quote_volume": 121.12719, "trades": 7, "taker_buy_volume": 241.0, "taker_buy_quote": 10.54857}, {"ts": 1773889860000, "open": 0.04377, "high": 0.04385, "low": 0.04377, "close": 0.04377, "volume": 10531.0, "quote_volume": 461.29442, "trades": 30, "taker_buy_volume": 3505.0, "taker_buy_quote": 153.61788}, {"ts": 1773889920000, "open": 0.04377, "high": 0.04377, "low": 0.04377, "close": 0.04377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889980000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 241.0, "quote_volume": 10.53893, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.53893}, {"ts": 1773890040000, "open": 0.04371, "high": 0.04373, "low": 0.04368, "close": 0.04373, "volume": 4270.0, "quote_volume": 186.57529, "trades": 6, "taker_buy_volume": 241.0, "taker_buy_quote": 10.53893}, {"ts": 1773890100000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 241.0, "quote_volume": 10.53893, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.53893}, {"ts": 1773890160000, "open": 0.04374, "high": 0.04376, "low": 0.04374, "close": 0.04375, "volume": 1295.0, "quote_volume": 56.65625, "trades": 5, "taker_buy_volume": 723.0, "taker_buy_quote": 31.63125}, {"ts": 1773890220000, "open": 0.04377, "high": 0.04383, "low": 0.04377, "close": 0.04383, "volume": 6626.0, "quote_volume": 290.28239, "trades": 18, "taker_buy_volume": 6626.0, "taker_buy_quote": 290.28239}, {"ts": 1773890280000, "open": 0.04386, "high": 0.04397, "low": 0.04386, "close": 0.0439, "volume": 31459.0, "quote_volume": 1381.06208, "trades": 34, "taker_buy_volume": 7863.0, "taker_buy_quote": 345.38346}, {"ts": 1773890340000, "open": 0.04389, "high": 0.04395, "low": 0.04387, "close": 0.04395, "volume": 13893.0, "quote_volume": 610.01263, "trades": 35, "taker_buy_volume": 10762.0, "taker_buy_quote": 472.59304}, {"ts": 1773890400000, "open": 0.04389, "high": 0.04389, "low": 0.04386, "close": 0.04386, "volume": 30881.0, "quote_volume": 1355.35986, "trades": 9, "taker_buy_volume": 241.0, "taker_buy_quote": 10.57026}, {"ts": 1773890460000, "open": 0.04385, "high": 0.04386, "low": 0.04385, "close": 0.04386, "volume": 1723.0, "quote_volume": 75.56924, "trades": 5, "taker_buy_volume": 1569.0, "taker_buy_quote": 68.81634}, {"ts": 1773890520000, "open": 0.04387, "high": 0.04394, "low": 0.04387, "close": 0.04393, "volume": 1604.0, "quote_volume": 70.43397, "trades": 7, "taker_buy_volume": 1604.0, "taker_buy_quote": 70.43397}, {"ts": 1773890580000, "open": 0.04393, "high": 0.04393, "low": 0.04393, "close": 0.04393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890640000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 241.0, "quote_volume": 10.58954, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.58954}, {"ts": 1773890700000, "open": 0.04394, "high": 0.04394, "low": 0.04394, "close": 0.04394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890760000, "open": 0.0439, "high": 0.04394, "low": 0.04389, "close": 0.04394, "volume": 1376.0, "quote_volume": 60.42128, "trades": 6, "taker_buy_volume": 723.0, "taker_buy_quote": 31.75898}, {"ts": 1773890820000, "open": 0.04395, "high": 0.04401, "low": 0.04395, "close": 0.04401, "volume": 10245.0, "quote_volume": 450.74654, "trades": 11, "taker_buy_volume": 10245.0, "taker_buy_quote": 450.74654}, {"ts": 1773890880000, "open": 0.04401, "high": 0.0441, "low": 0.04401, "close": 0.0441, "volume": 38734.0, "quote_volume": 1705.16965, "trades": 24, "taker_buy_volume": 38533.0, "taker_buy_quote": 1696.31761}, {"ts": 1773890940000, "open": 0.04403, "high": 0.04403, "low": 0.04402, "close": 0.04402, "volume": 556.0, "quote_volume": 24.47857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891000000, "open": 0.04399, "high": 0.04408, "low": 0.04399, "close": 0.04399, "volume": 6969.0, "quote_volume": 306.67564, "trades": 8, "taker_buy_volume": 6771.0, "taker_buy_quote": 297.96562}, {"ts": 1773891060000, "open": 0.04399, "high": 0.04399, "low": 0.04399, "close": 0.04399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891120000, "open": 0.0439, "high": 0.0439, "low": 0.04389, "close": 0.04389, "volume": 394.0, "quote_volume": 17.29463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891180000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891240000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891300000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891360000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891420000, "open": 0.04389, "high": 0.04389, "low": 0.04389, "close": 0.04389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891480000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 1209.0, "quote_volume": 52.9542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891540000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891600000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891660000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891720000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891780000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891840000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891900000, "open": 0.0437, "high": 0.0437, "low": 0.04369, "close": 0.04369, "volume": 3100.0, "quote_volume": 135.45109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891960000, "open": 0.0437, "high": 0.04371, "low": 0.0437, "close": 0.04371, "volume": 2607.0, "quote_volume": 113.94956, "trades": 6, "taker_buy_volume": 1398.0, "taker_buy_quote": 61.10417}, {"ts": 1773892020000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 241.0, "quote_volume": 10.53652, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.53652}, {"ts": 1773892080000, "open": 0.04373, "high": 0.04373, "low": 0.04373, "close": 0.04373, "volume": 241.0, "quote_volume": 10.53893, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.53893}, {"ts": 1773892140000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 241.0, "quote_volume": 10.54134, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.54134}, {"ts": 1773892200000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892260000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 241.0, "quote_volume": 10.5317, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.5317}, {"ts": 1773892320000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892380000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 1209.0, "quote_volume": 52.84539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892440000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 241.0, "quote_volume": 10.53652, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.53652}, {"ts": 1773892500000, "open": 0.04371, "high": 0.04371, "low": 0.04368, "close": 0.04368, "volume": 1010.0, "quote_volume": 44.13802, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 9.87394}, {"ts": 1773892560000, "open": 0.04369, "high": 0.04371, "low": 0.04369, "close": 0.04371, "volume": 485.0, "quote_volume": 21.19447, "trades": 3, "taker_buy_volume": 485.0, "taker_buy_quote": 21.19447}, {"ts": 1773892620000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892680000, "open": 0.0437, "high": 0.04372, "low": 0.0437, "close": 0.04372, "volume": 3671.0, "quote_volume": 160.47866, "trades": 8, "taker_buy_volume": 2463.0, "taker_buy_quote": 107.67754}, {"ts": 1773892740000, "open": 0.0437, "high": 0.04375, "low": 0.0437, "close": 0.04375, "volume": 6192.0, "quote_volume": 270.78955, "trades": 8, "taker_buy_volume": 6192.0, "taker_buy_quote": 270.78955}, {"ts": 1773892800000, "open": 0.04371, "high": 0.04371, "low": 0.04356, "close": 0.04364, "volume": 5666.0, "quote_volume": 247.20801, "trades": 12, "taker_buy_volume": 1446.0, "taker_buy_quote": 63.09621}, {"ts": 1773892860000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892920000, "open": 0.04362, "high": 0.04363, "low": 0.0436, "close": 0.0436, "volume": 9017.0, "quote_volume": 393.16534, "trades": 4, "taker_buy_volume": 482.0, "taker_buy_quote": 21.02725}, {"ts": 1773892980000, "open": 0.04363, "high": 0.04366, "low": 0.04363, "close": 0.04366, "volume": 649.0, "quote_volume": 28.32329, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 28.32329}, {"ts": 1773893040000, "open": 0.04361, "high": 0.04361, "low": 0.04361, "close": 0.04361, "volume": 241.0, "quote_volume": 10.51001, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 10.51001}, {"ts": 1773893100000, "open": 0.0436, "high": 0.04372, "low": 0.0436, "close": 0.04367, "volume": 5729.0, "quote_volume": 250.32172, "trades": 11, "taker_buy_volume": 5729.0, "taker_buy_quote": 250.32172}, {"ts": 1773893160000, "open": 0.04365, "high": 0.04365, "low": 0.04363, "close": 0.04363, "volume": 440.0, "quote_volume": 19.20144, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 19.20144}, {"ts": 1773893220000, "open": 0.04361, "high": 0.04364, "low": 0.04358, "close": 0.04358, "volume": 41688.0, "quote_volume": 1817.26732, "trades": 21, "taker_buy_volume": 5965.0, "taker_buy_quote": 260.07883}, {"ts": 1773893280000, "open": 0.04352, "high": 0.04364, "low": 0.04352, "close": 0.04364, "volume": 878.0, "quote_volume": 38.24996, "trades": 4, "taker_buy_volume": 878.0, "taker_buy_quote": 38.24996}, {"ts": 1773893340000, "open": 0.04359, "high": 0.04359, "low": 0.04359, "close": 0.04359, "volume": 15054.0, "quote_volume": 656.20386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893400000, "open": 0.04359, "high": 0.04362, "low": 0.04353, "close": 0.0436, "volume": 586.0, "quote_volume": 25.53946, "trades": 4, "taker_buy_volume": 471.0, "taker_buy_quote": 20.53351}, {"ts": 1773893460000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 276.0, "quote_volume": 12.0336, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 12.0336}, {"ts": 1773893520000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893580000, "open": 0.0436, "high": 0.04361, "low": 0.0436, "close": 0.04361, "volume": 520.0, "quote_volume": 22.67505, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 22.67505}, {"ts": 1773893640000, "open": 0.04361, "high": 0.04364, "low": 0.04361, "close": 0.04364, "volume": 292.0, "quote_volume": 12.73769, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 12.73769}, {"ts": 1773893700000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 211.0, "quote_volume": 9.21015, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.21015}, {"ts": 1773893760000, "open": 0.04365, "high": 0.04365, "low": 0.04364, "close": 0.04364, "volume": 520.0, "quote_volume": 22.69556, "trades": 2, "taker_buy_volume": 520.0, "taker_buy_quote": 22.69556}, {"ts": 1773893820000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 312.0, "quote_volume": 13.61568, "trades": 1, "taker_buy_volume": 312.0, "taker_buy_quote": 13.61568}, {"ts": 1773893880000, "open": 0.04365, "high": 0.04365, "low": 0.04364, "close": 0.04364, "volume": 1434.0, "quote_volume": 62.58203, "trades": 3, "taker_buy_volume": 1434.0, "taker_buy_quote": 62.58203}, {"ts": 1773893940000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 536.0, "quote_volume": 23.4232, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 23.4232}, {"ts": 1773894000000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 219.0, "quote_volume": 9.55716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894060000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 518.0, "quote_volume": 22.6366, "trades": 4, "taker_buy_volume": 518.0, "taker_buy_quote": 22.6366}, {"ts": 1773894120000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 566.0, "quote_volume": 24.70024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894180000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 470.0, "quote_volume": 20.539, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 20.539}, {"ts": 1773894240000, "open": 0.04368, "high": 0.04368, "low": 0.04368, "close": 0.04368, "volume": 211.0, "quote_volume": 9.21648, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 9.21648}, {"ts": 1773894300000, "open": 0.0436, "high": 0.0436, "low": 0.04353, "close": 0.04353, "volume": 3259.0, "quote_volume": 141.87449, "trades": 5, "taker_buy_volume": 1778.0, "taker_buy_quote": 77.39634}, {"ts": 1773894360000, "open": 0.04355, "high": 0.04355, "low": 0.04354, "close": 0.04354, "volume": 3631.0, "quote_volume": 158.12764, "trades": 7, "taker_buy_volume": 3631.0, "taker_buy_quote": 158.12764}, {"ts": 1773894420000, "open": 0.04353, "high": 0.04354, "low": 0.04353, "close": 0.04354, "volume": 728.0, "quote_volume": 31.69225, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.49314}, {"ts": 1773894480000, "open": 0.0435, "high": 0.04353, "low": 0.04349, "close": 0.04353, "volume": 14321.0, "quote_volume": 622.84564, "trades": 7, "taker_buy_volume": 452.0, "taker_buy_quote": 19.67074}, {"ts": 1773894540000, "open": 0.04351, "high": 0.04355, "low": 0.04351, "close": 0.04355, "volume": 487.0, "quote_volume": 21.19921, "trades": 3, "taker_buy_volume": 487.0, "taker_buy_quote": 21.19921}, {"ts": 1773894600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 500.0, "quote_volume": 21.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894660000, "open": 0.04351, "high": 0.04355, "low": 0.04348, "close": 0.0435, "volume": 13195.0, "quote_volume": 573.91121, "trades": 12, "taker_buy_volume": 5272.0, "taker_buy_quote": 229.32785}, {"ts": 1773894720000, "open": 0.04352, "high": 0.04352, "low": 0.04349, "close": 0.04349, "volume": 775.0, "quote_volume": 33.71303, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 12.01152}, {"ts": 1773894780000, "open": 0.0435, "high": 0.04352, "low": 0.0435, "close": 0.04352, "volume": 469.0, "quote_volume": 20.40606, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 20.40606}, {"ts": 1773894840000, "open": 0.04352, "high": 0.04352, "low": 0.0435, "close": 0.0435, "volume": 838.0, "quote_volume": 36.45884, "trades": 4, "taker_buy_volume": 292.0, "taker_buy_quote": 12.70784}, {"ts": 1773894900000, "open": 0.04352, "high": 0.04352, "low": 0.0435, "close": 0.04351, "volume": 2093.0, "quote_volume": 91.0825, "trades": 6, "taker_buy_volume": 1307.0, "taker_buy_quote": 56.87578}, {"ts": 1773894960000, "open": 0.04351, "high": 0.04351, "low": 0.04349, "close": 0.04349, "volume": 1587.0, "quote_volume": 69.02883, "trades": 4, "taker_buy_volume": 455.0, "taker_buy_quote": 19.79249}, {"ts": 1773895020000, "open": 0.04348, "high": 0.04349, "low": 0.04348, "close": 0.04349, "volume": 466.0, "quote_volume": 20.26412, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 10.61156}, {"ts": 1773895080000, "open": 0.04351, "high": 0.04355, "low": 0.04351, "close": 0.04355, "volume": 1435.0, "quote_volume": 62.44939, "trades": 7, "taker_buy_volume": 1225.0, "taker_buy_quote": 53.31019}, {"ts": 1773895140000, "open": 0.04352, "high": 0.04352, "low": 0.04349, "close": 0.04349, "volume": 6176.0, "quote_volume": 268.61461, "trades": 5, "taker_buy_volume": 276.0, "taker_buy_quote": 12.01152}, {"ts": 1773895200000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 464.0, "quote_volume": 20.17472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895260000, "open": 0.04348, "high": 0.04348, "low": 0.04345, "close": 0.04345, "volume": 6411.0, "quote_volume": 278.64084, "trades": 9, "taker_buy_volume": 3434.0, "taker_buy_quote": 149.2073}, {"ts": 1773895320000, "open": 0.04342, "high": 0.04343, "low": 0.04342, "close": 0.04343, "volume": 482.0, "quote_volume": 20.93085, "trades": 2, "taker_buy_volume": 482.0, "taker_buy_quote": 20.93085}, {"ts": 1773895380000, "open": 0.04344, "high": 0.04346, "low": 0.04344, "close": 0.04346, "volume": 534.0, "quote_volume": 23.20282, "trades": 3, "taker_buy_volume": 534.0, "taker_buy_quote": 23.20282}, {"ts": 1773895440000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 310.0, "quote_volume": 13.4726, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 13.4726}, {"ts": 1773895500000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 192.0, "quote_volume": 8.33856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895560000, "open": 0.04342, "high": 0.04344, "low": 0.04342, "close": 0.04344, "volume": 1281.0, "quote_volume": 55.62656, "trades": 5, "taker_buy_volume": 1281.0, "taker_buy_quote": 55.62656}, {"ts": 1773895620000, "open": 0.04341, "high": 0.04341, "low": 0.0434, "close": 0.0434, "volume": 425.0, "quote_volume": 18.44684, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4594}, {"ts": 1773895680000, "open": 0.04341, "high": 0.04343, "low": 0.04341, "close": 0.04343, "volume": 261.0, "quote_volume": 11.33041, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 11.33041}, {"ts": 1773895740000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 583.0, "quote_volume": 25.31386, "trades": 3, "taker_buy_volume": 583.0, "taker_buy_quote": 25.31386}, {"ts": 1773895800000, "open": 0.0434, "high": 0.04342, "low": 0.0434, "close": 0.04342, "volume": 722.0, "quote_volume": 31.33962, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 10.46422}, {"ts": 1773895860000, "open": 0.04343, "high": 0.04349, "low": 0.04342, "close": 0.04349, "volume": 571.0, "quote_volume": 24.80146, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 24.80146}, {"ts": 1773895920000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 558.0, "quote_volume": 24.2172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895980000, "open": 0.0434, "high": 0.04349, "low": 0.04339, "close": 0.04349, "volume": 782.0, "quote_volume": 33.9427, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 12.72329}, {"ts": 1773896040000, "open": 0.04341, "high": 0.04341, "low": 0.04334, "close": 0.0434, "volume": 11544.0, "quote_volume": 500.48013, "trades": 8, "taker_buy_volume": 502.0, "taker_buy_quote": 21.78941}, {"ts": 1773896100000, "open": 0.04341, "high": 0.04347, "low": 0.04341, "close": 0.04342, "volume": 743.0, "quote_volume": 32.25965, "trades": 5, "taker_buy_volume": 743.0, "taker_buy_quote": 32.25965}, {"ts": 1773896160000, "open": 0.04343, "high": 0.04349, "low": 0.04343, "close": 0.04349, "volume": 278.0, "quote_volume": 12.07576, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 12.07576}, {"ts": 1773896220000, "open": 0.04344, "high": 0.04345, "low": 0.04344, "close": 0.04345, "volume": 469.0, "quote_volume": 20.37564, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 20.37564}, {"ts": 1773896280000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 554.0, "quote_volume": 24.0713, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 24.0713}, {"ts": 1773896340000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 383.0, "quote_volume": 16.63369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896400000, "open": 0.0434, "high": 0.04341, "low": 0.0434, "close": 0.04341, "volume": 2564.0, "quote_volume": 111.29077, "trades": 9, "taker_buy_volume": 1492.0, "taker_buy_quote": 64.75525}, {"ts": 1773896460000, "open": 0.0434, "high": 0.04342, "low": 0.0434, "close": 0.0434, "volume": 2249.0, "quote_volume": 97.63272, "trades": 8, "taker_buy_volume": 1327.0, "taker_buy_quote": 57.6087}, {"ts": 1773896520000, "open": 0.0434, "high": 0.04342, "low": 0.0434, "close": 0.04342, "volume": 1233.0, "quote_volume": 53.51943, "trades": 4, "taker_buy_volume": 482.0, "taker_buy_quote": 20.92603}, {"ts": 1773896580000, "open": 0.04342, "high": 0.04342, "low": 0.04339, "close": 0.0434, "volume": 1021.0, "quote_volume": 44.31389, "trades": 4, "taker_buy_volume": 1021.0, "taker_buy_quote": 44.31389}, {"ts": 1773896640000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 245.0, "quote_volume": 10.64525, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.64525}, {"ts": 1773896700000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 788.0, "quote_volume": 34.1992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896760000, "open": 0.0434, "high": 0.04346, "low": 0.0434, "close": 0.04346, "volume": 828.0, "quote_volume": 35.93977, "trades": 4, "taker_buy_volume": 828.0, "taker_buy_quote": 35.93977}, {"ts": 1773896820000, "open": 0.0434, "high": 0.0434, "low": 0.04339, "close": 0.0434, "volume": 1065.0, "quote_volume": 46.21786, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 10.4594}, {"ts": 1773896880000, "open": 0.04341, "high": 0.04345, "low": 0.04341, "close": 0.04341, "volume": 1053.0, "quote_volume": 45.71522, "trades": 6, "taker_buy_volume": 1053.0, "taker_buy_quote": 45.71522}, {"ts": 1773896940000, "open": 0.04342, "high": 0.04342, "low": 0.0434, "close": 0.0434, "volume": 575.0, "quote_volume": 24.96022, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 11.33262}, {"ts": 1773897000000, "open": 0.04339, "high": 0.04341, "low": 0.04339, "close": 0.04341, "volume": 777.0, "quote_volume": 33.71991, "trades": 4, "taker_buy_volume": 535.0, "taker_buy_quote": 23.21953}, {"ts": 1773897060000, "open": 0.04341, "high": 0.04341, "low": 0.04339, "close": 0.04339, "volume": 495.0, "quote_volume": 21.48327, "trades": 3, "taker_buy_volume": 261.0, "taker_buy_quote": 11.33001}, {"ts": 1773897120000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 1198.0, "quote_volume": 51.98122, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.45699}, {"ts": 1773897180000, "open": 0.04339, "high": 0.04341, "low": 0.04339, "close": 0.0434, "volume": 490.0, "quote_volume": 21.26379, "trades": 3, "taker_buy_volume": 490.0, "taker_buy_quote": 21.26379}, {"ts": 1773897240000, "open": 0.0434, "high": 0.0434, "low": 0.04339, "close": 0.04339, "volume": 569.0, "quote_volume": 24.69217, "trades": 4, "taker_buy_volume": 326.0, "taker_buy_quote": 14.1484}, {"ts": 1773897300000, "open": 0.04339, "high": 0.04341, "low": 0.04339, "close": 0.04341, "volume": 1199.0, "quote_volume": 52.0366, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 31.3782}, {"ts": 1773897360000, "open": 0.04341, "high": 0.04345, "low": 0.04341, "close": 0.04345, "volume": 538.0, "quote_volume": 23.35734, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 23.35734}, {"ts": 1773897420000, "open": 0.04345, "high": 0.04345, "low": 0.0434, "close": 0.0434, "volume": 559.0, "quote_volume": 24.27365, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 11.34045}, {"ts": 1773897480000, "open": 0.0434, "high": 0.04342, "low": 0.0434, "close": 0.04342, "volume": 588.0, "quote_volume": 25.52508, "trades": 2, "taker_buy_volume": 294.0, "taker_buy_quote": 12.76548}, {"ts": 1773897540000, "open": 0.04342, "high": 0.04342, "low": 0.0434, "close": 0.0434, "volume": 614.0, "quote_volume": 26.6538, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 13.4602}, {"ts": 1773897600000, "open": 0.0434, "high": 0.04342, "low": 0.0434, "close": 0.04342, "volume": 2848.0, "quote_volume": 123.65181, "trades": 6, "taker_buy_volume": 2001.0, "taker_buy_quote": 86.88101}, {"ts": 1773897660000, "open": 0.04342, "high": 0.04342, "low": 0.04339, "close": 0.04339, "volume": 545.0, "quote_volume": 23.65506, "trades": 3, "taker_buy_volume": 245.0, "taker_buy_quote": 10.6379}, {"ts": 1773897720000, "open": 0.04339, "high": 0.0434, "low": 0.04339, "close": 0.0434, "volume": 527.0, "quote_volume": 22.86931, "trades": 3, "taker_buy_volume": 278.0, "taker_buy_quote": 12.0652}, {"ts": 1773897780000, "open": 0.04339, "high": 0.04339, "low": 0.04337, "close": 0.04337, "volume": 1438.0, "quote_volume": 62.38028, "trades": 6, "taker_buy_volume": 538.0, "taker_buy_quote": 23.33828}, {"ts": 1773897840000, "open": 0.04333, "high": 0.04334, "low": 0.04333, "close": 0.04333, "volume": 794.0, "quote_volume": 34.40643, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.44494}, {"ts": 1773897900000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 491.0, "quote_volume": 21.27503, "trades": 3, "taker_buy_volume": 491.0, "taker_buy_quote": 21.27503}, {"ts": 1773897960000, "open": 0.0433, "high": 0.0433, "low": 0.04329, "close": 0.04329, "volume": 752.0, "quote_volume": 32.55926, "trades": 3, "taker_buy_volume": 518.0, "taker_buy_quote": 22.4294}, {"ts": 1773898020000, "open": 0.04329, "high": 0.04331, "low": 0.04329, "close": 0.04329, "volume": 807.0, "quote_volume": 34.93985, "trades": 3, "taker_buy_volume": 241.0, "taker_buy_quote": 10.43771}, {"ts": 1773898080000, "open": 0.04331, "high": 0.04332, "low": 0.04329, "close": 0.04329, "volume": 1136.0, "quote_volume": 49.18455, "trades": 4, "taker_buy_volume": 1136.0, "taker_buy_quote": 49.18455}, {"ts": 1773898140000, "open": 0.04329, "high": 0.04329, "low": 0.04322, "close": 0.04322, "volume": 492.0, "quote_volume": 21.28139, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 10.60605}, {"ts": 1773898200000, "open": 0.0432, "high": 0.04322, "low": 0.0432, "close": 0.04322, "volume": 1003.0, "quote_volume": 43.33924, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 31.24324}, {"ts": 1773898260000, "open": 0.04323, "high": 0.04327, "low": 0.04322, "close": 0.04327, "volume": 638.0, "quote_volume": 27.58241, "trades": 4, "taker_buy_volume": 638.0, "taker_buy_quote": 27.58241}, {"ts": 1773898320000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898380000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 540.0, "quote_volume": 23.3496, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 23.3496}, {"ts": 1773898440000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 294.0, "quote_volume": 12.71256, "trades": 1, "taker_buy_volume": 294.0, "taker_buy_quote": 12.71256}, {"ts": 1773898500000, "open": 0.04321, "high": 0.04322, "low": 0.04321, "close": 0.04322, "volume": 915.0, "quote_volume": 39.54144, "trades": 6, "taker_buy_volume": 915.0, "taker_buy_quote": 39.54144}, {"ts": 1773898560000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 311.0, "quote_volume": 13.44142, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 13.44142}, {"ts": 1773898620000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898680000, "open": 0.04321, "high": 0.04324, "low": 0.04321, "close": 0.04324, "volume": 507.0, "quote_volume": 21.91434, "trades": 3, "taker_buy_volume": 507.0, "taker_buy_quote": 21.91434}, {"ts": 1773898740000, "open": 0.04324, "high": 0.0433, "low": 0.04324, "close": 0.0433, "volume": 6458.0, "quote_volume": 279.54528, "trades": 28, "taker_buy_volume": 3920.0, "taker_buy_quote": 169.6892}, {"ts": 1773898800000, "open": 0.04329, "high": 0.0433, "low": 0.04329, "close": 0.0433, "volume": 882.0, "quote_volume": 38.18899, "trades": 3, "taker_buy_volume": 882.0, "taker_buy_quote": 38.18899}, {"ts": 1773898860000, "open": 0.04332, "high": 0.04332, "low": 0.04329, "close": 0.04331, "volume": 12621.0, "quote_volume": 546.38892, "trades": 6, "taker_buy_volume": 556.0, "taker_buy_quote": 24.08298}, {"ts": 1773898920000, "open": 0.04329, "high": 0.04331, "low": 0.04329, "close": 0.04331, "volume": 436.0, "quote_volume": 18.87902, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 9.91799}, {"ts": 1773898980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 185.0, "quote_volume": 8.0105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899040000, "open": 0.04331, "high": 0.04331, "low": 0.04329, "close": 0.04329, "volume": 540.0, "quote_volume": 23.38282, "trades": 3, "taker_buy_volume": 540.0, "taker_buy_quote": 23.38282}, {"ts": 1773899100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 1166.0, "quote_volume": 50.4878, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 10.6518}, {"ts": 1773899160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 222.0, "quote_volume": 9.6126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899220000, "open": 0.04329, "high": 0.04333, "low": 0.04327, "close": 0.04327, "volume": 1813.0, "quote_volume": 78.48525, "trades": 4, "taker_buy_volume": 604.0, "taker_buy_quote": 26.14764}, {"ts": 1773899280000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 207.0, "quote_volume": 8.95068, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.95068}, {"ts": 1773899340000, "open": 0.04326, "high": 0.0433, "low": 0.04326, "close": 0.04327, "volume": 4595.0, "quote_volume": 198.90167, "trades": 20, "taker_buy_volume": 1948.0, "taker_buy_quote": 84.34208}, {"ts": 1773899400000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 540.0, "quote_volume": 23.3766, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 23.3766}, {"ts": 1773899460000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899520000, "open": 0.04325, "high": 0.04332, "low": 0.04322, "close": 0.04327, "volume": 1244.0, "quote_volume": 53.81827, "trades": 6, "taker_buy_volume": 893.0, "taker_buy_quote": 38.64805}, {"ts": 1773899580000, "open": 0.04326, "high": 0.04327, "low": 0.04324, "close": 0.04324, "volume": 1012.0, "quote_volume": 43.77525, "trades": 4, "taker_buy_volume": 622.0, "taker_buy_quote": 26.91165}, {"ts": 1773899640000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 243.0, "quote_volume": 10.50732, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 10.50732}, {"ts": 1773899700000, "open": 0.04328, "high": 0.04328, "low": 0.04325, "close": 0.04325, "volume": 458.0, "quote_volume": 19.81537, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 19.81537}, {"ts": 1773899760000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 311.0, "quote_volume": 13.45386, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 13.45386}, {"ts": 1773899820000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899880000, "open": 0.04325, "high": 0.04331, "low": 0.04325, "close": 0.04331, "volume": 508.0, "quote_volume": 21.99016, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 21.99016}, {"ts": 1773899940000, "open": 0.04331, "high": 0.04331, "low": 0.0433, "close": 0.04331, "volume": 2602.0, "quote_volume": 112.67831, "trades": 5, "taker_buy_volume": 1725.0, "taker_buy_quote": 74.69544}, {"ts": 1773900000000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 327.0, "quote_volume": 14.16891, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 14.16891}, {"ts": 1773900060000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 523.0, "quote_volume": 22.66159, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 22.66159}, {"ts": 1773900120000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 7850.0, "quote_volume": 339.748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900180000, "open": 0.04323, "high": 0.04326, "low": 0.04323, "close": 0.04326, "volume": 504.0, "quote_volume": 21.79725, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 21.79725}, {"ts": 1773900240000, "open": 0.04327, "high": 0.04327, "low": 0.04325, "close": 0.04325, "volume": 1454.0, "quote_volume": 62.8904, "trades": 3, "taker_buy_volume": 1454.0, "taker_buy_quote": 62.8904}, {"ts": 1773900300000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 578.0, "quote_volume": 24.99272, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 24.99272}, {"ts": 1773900360000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 409.0, "quote_volume": 17.69334, "trades": 1, "taker_buy_volume": 409.0, "taker_buy_quote": 17.69334}, {"ts": 1773900420000, "open": 0.04326, "high": 0.04331, "low": 0.04326, "close": 0.04331, "volume": 7430.0, "quote_volume": 321.76106, "trades": 18, "taker_buy_volume": 7430.0, "taker_buy_quote": 321.76106}, {"ts": 1773900480000, "open": 0.04334, "high": 0.04358, "low": 0.04334, "close": 0.04358, "volume": 31159.0, "quote_volume": 1354.68971, "trades": 42, "taker_buy_volume": 21955.0, "taker_buy_quote": 954.69187}, {"ts": 1773900540000, "open": 0.04354, "high": 0.04364, "low": 0.04354, "close": 0.04364, "volume": 3125.0, "quote_volume": 136.25202, "trades": 7, "taker_buy_volume": 2197.0, "taker_buy_quote": 95.7541}, {"ts": 1773900600000, "open": 0.04365, "high": 0.04365, "low": 0.04364, "close": 0.04364, "volume": 5179.0, "quote_volume": 226.01879, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 31.55895}, {"ts": 1773900660000, "open": 0.04365, "high": 0.04368, "low": 0.04365, "close": 0.04368, "volume": 535.0, "quote_volume": 23.36175, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 23.36175}, {"ts": 1773900720000, "open": 0.04368, "high": 0.04368, "low": 0.0436, "close": 0.0436, "volume": 618.0, "quote_volume": 26.9708, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 14.196}, {"ts": 1773900780000, "open": 0.04359, "high": 0.04365, "low": 0.04359, "close": 0.04365, "volume": 1301.0, "quote_volume": 56.7595, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 36.88246}, {"ts": 1773900840000, "open": 0.04367, "high": 0.04369, "low": 0.04366, "close": 0.04369, "volume": 1565.0, "quote_volume": 68.33642, "trades": 10, "taker_buy_volume": 1565.0, "taker_buy_quote": 68.33642}, {"ts": 1773900900000, "open": 0.0436, "high": 0.0436, "low": 0.04359, "close": 0.04359, "volume": 608.0, "quote_volume": 26.50573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900960000, "open": 0.04364, "high": 0.04368, "low": 0.04364, "close": 0.04368, "volume": 488.0, "quote_volume": 21.29972, "trades": 3, "taker_buy_volume": 488.0, "taker_buy_quote": 21.29972}, {"ts": 1773901020000, "open": 0.04368, "high": 0.04368, "low": 0.04359, "close": 0.04359, "volume": 528.0, "quote_volume": 23.04324, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 13.45344}, {"ts": 1773901080000, "open": 0.04359, "high": 0.04367, "low": 0.04359, "close": 0.04362, "volume": 6064.0, "quote_volume": 264.6312, "trades": 9, "taker_buy_volume": 4571.0, "taker_buy_quote": 199.51506}, {"ts": 1773901140000, "open": 0.04369, "high": 0.04369, "low": 0.04365, "close": 0.04365, "volume": 568.0, "quote_volume": 24.80552, "trades": 2, "taker_buy_volume": 568.0, "taker_buy_quote": 24.80552}, {"ts": 1773901200000, "open": 0.0436, "high": 0.0436, "low": 0.04359, "close": 0.04359, "volume": 536.0, "quote_volume": 23.36728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901260000, "open": 0.04365, "high": 0.04366, "low": 0.04365, "close": 0.04366, "volume": 9093.0, "quote_volume": 396.93405, "trades": 6, "taker_buy_volume": 9093.0, "taker_buy_quote": 396.93405}, {"ts": 1773901320000, "open": 0.04365, "high": 0.04374, "low": 0.04365, "close": 0.04374, "volume": 684.0, "quote_volume": 29.87172, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 7.34832}, {"ts": 1773901380000, "open": 0.04382, "high": 0.04382, "low": 0.04377, "close": 0.04382, "volume": 2010.0, "quote_volume": 88.03763, "trades": 8, "taker_buy_volume": 397.0, "taker_buy_quote": 17.39654}, {"ts": 1773901440000, "open": 0.04385, "high": 0.04385, "low": 0.0437, "close": 0.0437, "volume": 5314.0, "quote_volume": 232.76585, "trades": 5, "taker_buy_volume": 1209.0, "taker_buy_quote": 53.01465}, {"ts": 1773901500000, "open": 0.0437, "high": 0.0437, "low": 0.04368, "close": 0.0437, "volume": 1015.0, "quote_volume": 44.35502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901560000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 821.0, "quote_volume": 35.8777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901620000, "open": 0.0437, "high": 0.04372, "low": 0.04368, "close": 0.04372, "volume": 3351.0, "quote_volume": 146.49784, "trades": 9, "taker_buy_volume": 3090.0, "taker_buy_quote": 135.0948}, {"ts": 1773901680000, "open": 0.04372, "high": 0.04372, "low": 0.04361, "close": 0.04361, "volume": 52027.0, "quote_volume": 2272.87234, "trades": 13, "taker_buy_volume": 1469.0, "taker_buy_quote": 64.21825}, {"ts": 1773901740000, "open": 0.04361, "high": 0.04361, "low": 0.04359, "close": 0.04359, "volume": 2274.0, "quote_volume": 99.13514, "trades": 6, "taker_buy_volume": 860.0, "taker_buy_quote": 37.49888}, {"ts": 1773901800000, "open": 0.0436, "high": 0.04364, "low": 0.04355, "close": 0.04364, "volume": 10969.0, "quote_volume": 478.14662, "trades": 19, "taker_buy_volume": 3650.0, "taker_buy_quote": 159.19174}, {"ts": 1773901860000, "open": 0.04361, "high": 0.04363, "low": 0.04361, "close": 0.04363, "volume": 4462.0, "quote_volume": 194.66616, "trades": 4, "taker_buy_volume": 3917.0, "taker_buy_quote": 170.89871}, {"ts": 1773901920000, "open": 0.04365, "high": 0.04375, "low": 0.04365, "close": 0.04375, "volume": 13333.0, "quote_volume": 582.7845, "trades": 19, "taker_buy_volume": 11849.0, "taker_buy_quote": 517.91886}, {"ts": 1773901980000, "open": 0.04375, "high": 0.04383, "low": 0.04375, "close": 0.04375, "volume": 5042.0, "quote_volume": 220.74886, "trades": 12, "taker_buy_volume": 4822.0, "taker_buy_quote": 211.12386}, {"ts": 1773902040000, "open": 0.0438, "high": 0.0438, "low": 0.04375, "close": 0.04375, "volume": 2173.0, "quote_volume": 95.08248, "trades": 5, "taker_buy_volume": 152.0, "taker_buy_quote": 6.6576}, {"ts": 1773902100000, "open": 0.04377, "high": 0.04378, "low": 0.04374, "close": 0.04374, "volume": 2064.0, "quote_volume": 90.33203, "trades": 4, "taker_buy_volume": 2064.0, "taker_buy_quote": 90.33203}, {"ts": 1773902160000, "open": 0.04373, "high": 0.04375, "low": 0.0437, "close": 0.04375, "volume": 2446.0, "quote_volume": 106.95284, "trades": 6, "taker_buy_volume": 1881.0, "taker_buy_quote": 82.26234}, {"ts": 1773902220000, "open": 0.04377, "high": 0.04383, "low": 0.04377, "close": 0.04378, "volume": 11158.0, "quote_volume": 488.69103, "trades": 25, "taker_buy_volume": 3105.0, "taker_buy_quote": 135.94889}, {"ts": 1773902280000, "open": 0.04373, "high": 0.04374, "low": 0.04365, "close": 0.04369, "volume": 4498.0, "quote_volume": 196.52102, "trades": 6, "taker_buy_volume": 442.0, "taker_buy_quote": 19.33094}, {"ts": 1773902340000, "open": 0.04372, "high": 0.04386, "low": 0.0437, "close": 0.04386, "volume": 7689.0, "quote_volume": 336.454, "trades": 14, "taker_buy_volume": 7085.0, "taker_buy_quote": 310.0287}, {"ts": 1773902400000, "open": 0.04388, "high": 0.04398, "low": 0.04372, "close": 0.04398, "volume": 424727.0, "quote_volume": 18623.66705, "trades": 143, "taker_buy_volume": 94410.0, "taker_buy_quote": 4142.35428}, {"ts": 1773902460000, "open": 0.04394, "high": 0.04426, "low": 0.04394, "close": 0.04404, "volume": 142685.0, "quote_volume": 6297.85834, "trades": 45, "taker_buy_volume": 138435.0, "taker_buy_quote": 6110.66324}, {"ts": 1773902520000, "open": 0.04402, "high": 0.04409, "low": 0.04396, "close": 0.04397, "volume": 15083.0, "quote_volume": 664.75496, "trades": 20, "taker_buy_volume": 14729.0, "taker_buy_quote": 649.19085}, {"ts": 1773902580000, "open": 0.04399, "high": 0.044, "low": 0.04399, "close": 0.044, "volume": 837.0, "quote_volume": 36.82235, "trades": 4, "taker_buy_volume": 565.0, "taker_buy_quote": 24.85435}, {"ts": 1773902640000, "open": 0.04401, "high": 0.04404, "low": 0.04399, "close": 0.04404, "volume": 2043.0, "quote_volume": 89.93254, "trades": 5, "taker_buy_volume": 1716.0, "taker_buy_quote": 75.54781}, {"ts": 1773902700000, "open": 0.04406, "high": 0.04406, "low": 0.04403, "close": 0.04403, "volume": 1089.0, "quote_volume": 47.96688, "trades": 4, "taker_buy_volume": 1089.0, "taker_buy_quote": 47.96688}, {"ts": 1773902760000, "open": 0.04399, "high": 0.044, "low": 0.04399, "close": 0.044, "volume": 7855.0, "quote_volume": 345.55481, "trades": 3, "taker_buy_volume": 1336.0, "taker_buy_quote": 58.784}, {"ts": 1773902820000, "open": 0.044, "high": 0.04403, "low": 0.044, "close": 0.04401, "volume": 2621.0, "quote_volume": 115.33349, "trades": 9, "taker_buy_volume": 2224.0, "taker_buy_quote": 97.86152}, {"ts": 1773902880000, "open": 0.04405, "high": 0.04405, "low": 0.04396, "close": 0.04401, "volume": 3661.0, "quote_volume": 161.11848, "trades": 6, "taker_buy_volume": 1827.0, "taker_buy_quote": 80.44944}, {"ts": 1773902940000, "open": 0.04402, "high": 0.04408, "low": 0.04402, "close": 0.04408, "volume": 2778.0, "quote_volume": 122.36704, "trades": 9, "taker_buy_volume": 2614.0, "taker_buy_quote": 115.14776}, {"ts": 1773903000000, "open": 0.04409, "high": 0.04412, "low": 0.04403, "close": 0.04403, "volume": 6483.0, "quote_volume": 285.5923, "trades": 10, "taker_buy_volume": 1688.0, "taker_buy_quote": 74.43091}, {"ts": 1773903060000, "open": 0.04408, "high": 0.04408, "low": 0.04403, "close": 0.04403, "volume": 1338.0, "quote_volume": 58.97259, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 53.29272}, {"ts": 1773903120000, "open": 0.04404, "high": 0.04404, "low": 0.04403, "close": 0.04403, "volume": 1475.0, "quote_volume": 64.94773, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 15.32592}, {"ts": 1773903180000, "open": 0.04403, "high": 0.04404, "low": 0.04403, "close": 0.04404, "volume": 2702.0, "quote_volume": 118.98494, "trades": 5, "taker_buy_volume": 2367.0, "taker_buy_quote": 104.23154}, {"ts": 1773903240000, "open": 0.04406, "high": 0.0441, "low": 0.04406, "close": 0.0441, "volume": 9071.0, "quote_volume": 399.90139, "trades": 10, "taker_buy_volume": 9071.0, "taker_buy_quote": 399.90139}, {"ts": 1773903300000, "open": 0.0441, "high": 0.0441, "low": 0.0441, "close": 0.0441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903360000, "open": 0.04402, "high": 0.04402, "low": 0.04402, "close": 0.04402, "volume": 2616.0, "quote_volume": 115.15632, "trades": 4, "taker_buy_volume": 164.0, "taker_buy_quote": 7.21928}, {"ts": 1773903420000, "open": 0.04399, "high": 0.04399, "low": 0.04382, "close": 0.04382, "volume": 23156.0, "quote_volume": 1015.60022, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903480000, "open": 0.04378, "high": 0.04378, "low": 0.04372, "close": 0.04377, "volume": 4585.0, "quote_volume": 200.62588, "trades": 8, "taker_buy_volume": 3534.0, "taker_buy_quote": 154.6706}, {"ts": 1773903540000, "open": 0.04381, "high": 0.04382, "low": 0.04381, "close": 0.04382, "volume": 1429.0, "quote_volume": 62.60669, "trades": 2, "taker_buy_volume": 1429.0, "taker_buy_quote": 62.60669}, {"ts": 1773903600000, "open": 0.04385, "high": 0.0439, "low": 0.04385, "close": 0.04388, "volume": 5626.0, "quote_volume": 246.8704, "trades": 7, "taker_buy_volume": 568.0, "taker_buy_quote": 24.9068}, {"ts": 1773903660000, "open": 0.0439, "high": 0.0439, "low": 0.04378, "close": 0.04378, "volume": 6584.0, "quote_volume": 288.31018, "trades": 5, "taker_buy_volume": 227.0, "taker_buy_quote": 9.9653}, {"ts": 1773903720000, "open": 0.04382, "high": 0.04392, "low": 0.04382, "close": 0.04392, "volume": 57270.0, "quote_volume": 2512.654, "trades": 11, "taker_buy_volume": 57270.0, "taker_buy_quote": 2512.654}, {"ts": 1773903780000, "open": 0.04393, "high": 0.04395, "low": 0.04388, "close": 0.04391, "volume": 34006.0, "quote_volume": 1492.37131, "trades": 11, "taker_buy_volume": 2697.0, "taker_buy_quote": 118.42712}, {"ts": 1773903840000, "open": 0.04388, "high": 0.04393, "low": 0.04388, "close": 0.04393, "volume": 68615.0, "quote_volume": 3011.46217, "trades": 16, "taker_buy_volume": 68615.0, "taker_buy_quote": 3011.46217}, {"ts": 1773903900000, "open": 0.04395, "high": 0.04404, "low": 0.04395, "close": 0.04401, "volume": 26331.0, "quote_volume": 1158.47246, "trades": 25, "taker_buy_volume": 18579.0, "taker_buy_quote": 817.5799}, {"ts": 1773903960000, "open": 0.044, "high": 0.04404, "low": 0.04396, "close": 0.04397, "volume": 83435.0, "quote_volume": 3668.78394, "trades": 37, "taker_buy_volume": 53346.0, "taker_buy_quote": 2345.42378}, {"ts": 1773904020000, "open": 0.04394, "high": 0.04407, "low": 0.04394, "close": 0.044, "volume": 25605.0, "quote_volume": 1126.92644, "trades": 21, "taker_buy_volume": 19685.0, "taker_buy_quote": 866.45697}, {"ts": 1773904080000, "open": 0.04395, "high": 0.04395, "low": 0.04386, "close": 0.04386, "volume": 14772.0, "quote_volume": 648.22544, "trades": 13, "taker_buy_volume": 1724.0, "taker_buy_quote": 75.70959}, {"ts": 1773904140000, "open": 0.04383, "high": 0.04394, "low": 0.04383, "close": 0.04393, "volume": 19229.0, "quote_volume": 843.8576, "trades": 21, "taker_buy_volume": 19229.0, "taker_buy_quote": 843.8576}, {"ts": 1773904200000, "open": 0.04389, "high": 0.04398, "low": 0.04388, "close": 0.04388, "volume": 74197.0, "quote_volume": 3258.55947, "trades": 24, "taker_buy_volume": 38170.0, "taker_buy_quote": 1677.67053}, {"ts": 1773904260000, "open": 0.04385, "high": 0.04385, "low": 0.04385, "close": 0.04385, "volume": 1171.0, "quote_volume": 51.34835, "trades": 2, "taker_buy_volume": 1171.0, "taker_buy_quote": 51.34835}, {"ts": 1773904320000, "open": 0.04383, "high": 0.04385, "low": 0.04382, "close": 0.04385, "volume": 50715.0, "quote_volume": 2223.28306, "trades": 10, "taker_buy_volume": 48297.0, "taker_buy_quote": 2117.3263}, {"ts": 1773904380000, "open": 0.04383, "high": 0.04384, "low": 0.04383, "close": 0.04384, "volume": 1048.0, "quote_volume": 45.94128, "trades": 3, "taker_buy_volume": 1048.0, "taker_buy_quote": 45.94128}, {"ts": 1773904440000, "open": 0.04386, "high": 0.04387, "low": 0.04382, "close": 0.04387, "volume": 1971.0, "quote_volume": 86.44527, "trades": 6, "taker_buy_volume": 1696.0, "taker_buy_quote": 74.39477}, {"ts": 1773904500000, "open": 0.04382, "high": 0.04382, "low": 0.04372, "close": 0.04372, "volume": 43800.0, "quote_volume": 1917.80716, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904560000, "open": 0.04358, "high": 0.04358, "low": 0.04358, "close": 0.04358, "volume": 5183.0, "quote_volume": 225.87514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904620000, "open": 0.04356, "high": 0.04365, "low": 0.04356, "close": 0.04364, "volume": 53816.0, "quote_volume": 2344.83923, "trades": 13, "taker_buy_volume": 53816.0, "taker_buy_quote": 2344.83923}, {"ts": 1773904680000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904740000, "open": 0.04359, "high": 0.0436, "low": 0.04358, "close": 0.04358, "volume": 113110.0, "quote_volume": 4929.56809, "trades": 13, "taker_buy_volume": 12319.0, "taker_buy_quote": 537.09631}, {"ts": 1773904800000, "open": 0.04348, "high": 0.04349, "low": 0.04348, "close": 0.04348, "volume": 12853.0, "quote_volume": 558.88843, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904860000, "open": 0.04338, "high": 0.04338, "low": 0.04334, "close": 0.04334, "volume": 128993.0, "quote_volume": 5593.37117, "trades": 25, "taker_buy_volume": 55070.0, "taker_buy_quote": 2386.7338}, {"ts": 1773904920000, "open": 0.04334, "high": 0.04334, "low": 0.04334, "close": 0.04334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904980000, "open": 0.04331, "high": 0.04336, "low": 0.0433, "close": 0.0433, "volume": 15130.0, "quote_volume": 655.56633, "trades": 6, "taker_buy_volume": 13390.0, "taker_buy_quote": 580.21261}, {"ts": 1773905040000, "open": 0.04326, "high": 0.04331, "low": 0.04326, "close": 0.04331, "volume": 48615.0, "quote_volume": 2104.0285, "trades": 8, "taker_buy_volume": 46937.0, "taker_buy_quote": 2031.43822}, {"ts": 1773905100000, "open": 0.04333, "high": 0.04344, "low": 0.0433, "close": 0.04344, "volume": 19794.0, "quote_volume": 859.24294, "trades": 15, "taker_buy_volume": 19449.0, "taker_buy_quote": 844.30444}, {"ts": 1773905160000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 552.0, "quote_volume": 24.02304, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 24.02304}, {"ts": 1773905220000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 1209.0, "quote_volume": 52.53105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905280000, "open": 0.0434, "high": 0.0434, "low": 0.04338, "close": 0.0434, "volume": 59886.0, "quote_volume": 2598.52629, "trades": 8, "taker_buy_volume": 56406.0, "taker_buy_quote": 2447.49429}, {"ts": 1773905340000, "open": 0.0434, "high": 0.04341, "low": 0.0434, "close": 0.04341, "volume": 928.0, "quote_volume": 40.28089, "trades": 3, "taker_buy_volume": 928.0, "taker_buy_quote": 40.28089}, {"ts": 1773905400000, "open": 0.04339, "high": 0.04339, "low": 0.04332, "close": 0.04332, "volume": 7719.0, "quote_volume": 334.86798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905460000, "open": 0.04335, "high": 0.0434, "low": 0.04335, "close": 0.0434, "volume": 1155.0, "quote_volume": 50.10165, "trades": 4, "taker_buy_volume": 1155.0, "taker_buy_quote": 50.10165}, {"ts": 1773905520000, "open": 0.04341, "high": 0.04341, "low": 0.04333, "close": 0.04333, "volume": 9716.0, "quote_volume": 421.06837, "trades": 7, "taker_buy_volume": 1470.0, "taker_buy_quote": 63.7571}, {"ts": 1773905580000, "open": 0.04334, "high": 0.04338, "low": 0.04334, "close": 0.04338, "volume": 953.0, "quote_volume": 41.32438, "trades": 4, "taker_buy_volume": 953.0, "taker_buy_quote": 41.32438}, {"ts": 1773905640000, "open": 0.04338, "high": 0.04338, "low": 0.04338, "close": 0.04338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905700000, "open": 0.04341, "high": 0.04341, "low": 0.04338, "close": 0.04338, "volume": 1404.0, "quote_volume": 60.91242, "trades": 3, "taker_buy_volume": 230.0, "taker_buy_quote": 9.9843}, {"ts": 1773905760000, "open": 0.04338, "high": 0.04353, "low": 0.04338, "close": 0.04353, "volume": 14097.0, "quote_volume": 612.82942, "trades": 30, "taker_buy_volume": 11082.0, "taker_buy_quote": 481.85973}, {"ts": 1773905820000, "open": 0.04348, "high": 0.04349, "low": 0.04346, "close": 0.04346, "volume": 9602.0, "quote_volume": 417.50333, "trades": 18, "taker_buy_volume": 2307.0, "taker_buy_quote": 100.29807}, {"ts": 1773905880000, "open": 0.04347, "high": 0.04347, "low": 0.04347, "close": 0.04347, "volume": 550.0, "quote_volume": 23.9085, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 23.9085}, {"ts": 1773905940000, "open": 0.0435, "high": 0.04359, "low": 0.04349, "close": 0.04358, "volume": 16864.0, "quote_volume": 734.20986, "trades": 33, "taker_buy_volume": 9373.0, "taker_buy_quote": 408.27338}, {"ts": 1773906000000, "open": 0.0436, "high": 0.04365, "low": 0.0436, "close": 0.04365, "volume": 918.0, "quote_volume": 40.0418, "trades": 3, "taker_buy_volume": 918.0, "taker_buy_quote": 40.0418}, {"ts": 1773906060000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906120000, "open": 0.04358, "high": 0.04358, "low": 0.04353, "close": 0.04353, "volume": 9680.0, "quote_volume": 421.63397, "trades": 15, "taker_buy_volume": 3782.0, "taker_buy_quote": 164.81312}, {"ts": 1773906180000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 611.0, "quote_volume": 26.58461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906240000, "open": 0.04346, "high": 0.04347, "low": 0.04344, "close": 0.04344, "volume": 5156.0, "quote_volume": 224.0656, "trades": 9, "taker_buy_volume": 3336.0, "taker_buy_quote": 144.99271}, {"ts": 1773906300000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 337.0, "quote_volume": 14.62917, "trades": 1, "taker_buy_volume": 337.0, "taker_buy_quote": 14.62917}, {"ts": 1773906360000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906420000, "open": 0.04338, "high": 0.04338, "low": 0.04338, "close": 0.04338, "volume": 2256.0, "quote_volume": 97.86528, "trades": 2, "taker_buy_volume": 2256.0, "taker_buy_quote": 97.86528}, {"ts": 1773906480000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 3359.0, "quote_volume": 145.51188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906540000, "open": 0.0433, "high": 0.04335, "low": 0.0433, "close": 0.04335, "volume": 4903.0, "quote_volume": 212.44412, "trades": 20, "taker_buy_volume": 4903.0, "taker_buy_quote": 212.44412}, {"ts": 1773906600000, "open": 0.04332, "high": 0.04334, "low": 0.04332, "close": 0.04334, "volume": 2423.0, "quote_volume": 104.97667, "trades": 7, "taker_buy_volume": 1503.0, "taker_buy_quote": 65.12227}, {"ts": 1773906660000, "open": 0.04334, "high": 0.04344, "low": 0.04334, "close": 0.04344, "volume": 1231.0, "quote_volume": 53.40407, "trades": 7, "taker_buy_volume": 1115.0, "taker_buy_quote": 48.37199}, {"ts": 1773906720000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 893.0, "quote_volume": 38.78299, "trades": 3, "taker_buy_volume": 893.0, "taker_buy_quote": 38.78299}, {"ts": 1773906780000, "open": 0.04342, "high": 0.04348, "low": 0.04342, "close": 0.04348, "volume": 1074.0, "quote_volume": 46.67306, "trades": 5, "taker_buy_volume": 1074.0, "taker_buy_quote": 46.67306}, {"ts": 1773906840000, "open": 0.04346, "high": 0.04346, "low": 0.04343, "close": 0.04343, "volume": 4509.0, "quote_volume": 195.86663, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906900000, "open": 0.04347, "high": 0.04351, "low": 0.04347, "close": 0.04351, "volume": 1758.0, "quote_volume": 76.46878, "trades": 5, "taker_buy_volume": 1758.0, "taker_buy_quote": 76.46878}, {"ts": 1773906960000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907020000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907080000, "open": 0.04338, "high": 0.04338, "low": 0.04337, "close": 0.04337, "volume": 845.0, "quote_volume": 36.64921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 687.0, "quote_volume": 29.7471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907200000, "open": 0.04333, "high": 0.0434, "low": 0.04333, "close": 0.0434, "volume": 827.0, "quote_volume": 35.85192, "trades": 4, "taker_buy_volume": 827.0, "taker_buy_quote": 35.85192}, {"ts": 1773907260000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907320000, "open": 0.04329, "high": 0.04329, "low": 0.04328, "close": 0.04328, "volume": 1993.0, "quote_volume": 86.27423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907380000, "open": 0.04327, "high": 0.04327, "low": 0.0432, "close": 0.04321, "volume": 1375.0, "quote_volume": 59.42747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907440000, "open": 0.04319, "high": 0.04321, "low": 0.04315, "close": 0.04321, "volume": 4424.0, "quote_volume": 191.07677, "trades": 6, "taker_buy_volume": 3832.0, "taker_buy_quote": 165.51617}, {"ts": 1773907500000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907560000, "open": 0.04315, "high": 0.04315, "low": 0.04312, "close": 0.04312, "volume": 7755.0, "quote_volume": 334.4597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907620000, "open": 0.04316, "high": 0.04317, "low": 0.04316, "close": 0.04317, "volume": 1337.0, "quote_volume": 57.70709, "trades": 3, "taker_buy_volume": 1337.0, "taker_buy_quote": 57.70709}, {"ts": 1773907680000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 204.0, "quote_volume": 8.8026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907740000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907800000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 217.0, "quote_volume": 9.36789, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.36789}, {"ts": 1773907860000, "open": 0.04318, "high": 0.0433, "low": 0.04318, "close": 0.0433, "volume": 25164.0, "quote_volume": 1088.78806, "trades": 23, "taker_buy_volume": 25164.0, "taker_buy_quote": 1088.78806}, {"ts": 1773907920000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907980000, "open": 0.04326, "high": 0.04327, "low": 0.04326, "close": 0.04327, "volume": 1668.0, "quote_volume": 72.16227, "trades": 4, "taker_buy_volume": 1668.0, "taker_buy_quote": 72.16227}, {"ts": 1773908040000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908100000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908160000, "open": 0.04319, "high": 0.0432, "low": 0.04319, "close": 0.0432, "volume": 2050.0, "quote_volume": 88.55647, "trades": 4, "taker_buy_volume": 1398.0, "taker_buy_quote": 60.3936}, {"ts": 1773908220000, "open": 0.04321, "high": 0.04324, "low": 0.04321, "close": 0.04323, "volume": 2115.0, "quote_volume": 91.41604, "trades": 5, "taker_buy_volume": 1193.0, "taker_buy_quote": 51.57642}, {"ts": 1773908280000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 648.0, "quote_volume": 28.026, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 28.026}, {"ts": 1773908340000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908400000, "open": 0.04321, "high": 0.04327, "low": 0.04321, "close": 0.04327, "volume": 1444.0, "quote_volume": 62.45676, "trades": 5, "taker_buy_volume": 1444.0, "taker_buy_quote": 62.45676}, {"ts": 1773908460000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 143.0, "quote_volume": 6.18904, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 6.18904}, {"ts": 1773908520000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908580000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908640000, "open": 0.04319, "high": 0.04328, "low": 0.04319, "close": 0.04327, "volume": 876.0, "quote_volume": 37.88969, "trades": 3, "taker_buy_volume": 876.0, "taker_buy_quote": 37.88969}, {"ts": 1773908700000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908760000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 659.0, "quote_volume": 28.44244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908820000, "open": 0.04316, "high": 0.04323, "low": 0.04316, "close": 0.04317, "volume": 6250.0, "quote_volume": 269.8968, "trades": 11, "taker_buy_volume": 6250.0, "taker_buy_quote": 269.8968}, {"ts": 1773908880000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 742.0, "quote_volume": 32.03956, "trades": 2, "taker_buy_volume": 742.0, "taker_buy_quote": 32.03956}, {"ts": 1773908940000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909000000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 223.0, "quote_volume": 9.62914, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.62914}, {"ts": 1773909060000, "open": 0.04322, "high": 0.04324, "low": 0.04314, "close": 0.04314, "volume": 12293.0, "quote_volume": 530.67016, "trades": 11, "taker_buy_volume": 1300.0, "taker_buy_quote": 56.199}, {"ts": 1773909120000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 1680.0, "quote_volume": 72.5088, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 72.5088}, {"ts": 1773909180000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 1120.0, "quote_volume": 48.3392, "trades": 1, "taker_buy_volume": 1120.0, "taker_buy_quote": 48.3392}, {"ts": 1773909240000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 1120.0, "quote_volume": 48.3392, "trades": 1, "taker_buy_volume": 1120.0, "taker_buy_quote": 48.3392}, {"ts": 1773909300000, "open": 0.04316, "high": 0.04321, "low": 0.04316, "close": 0.04321, "volume": 5040.0, "quote_volume": 217.6246, "trades": 6, "taker_buy_volume": 5040.0, "taker_buy_quote": 217.6246}, {"ts": 1773909360000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909420000, "open": 0.04314, "high": 0.04315, "low": 0.04314, "close": 0.04315, "volume": 650.0, "quote_volume": 28.04561, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 28.04561}, {"ts": 1773909480000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 560.0, "quote_volume": 24.1696, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 24.1696}, {"ts": 1773909540000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 560.0, "quote_volume": 24.1696, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 24.1696}, {"ts": 1773909600000, "open": 0.04317, "high": 0.04327, "low": 0.04317, "close": 0.04327, "volume": 4787.0, "quote_volume": 206.93685, "trades": 11, "taker_buy_volume": 4046.0, "taker_buy_quote": 174.93157}, {"ts": 1773909660000, "open": 0.04331, "high": 0.04337, "low": 0.04331, "close": 0.04335, "volume": 7557.0, "quote_volume": 327.56354, "trades": 10, "taker_buy_volume": 2648.0, "taker_buy_quote": 114.79539}, {"ts": 1773909720000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909780000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 556.0, "quote_volume": 24.05256, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 24.05256}, {"ts": 1773909840000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909900000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909960000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910020000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 232.0, "quote_volume": 10.02704, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.02704}, {"ts": 1773910080000, "open": 0.04323, "high": 0.04323, "low": 0.04323, "close": 0.04323, "volume": 3000.0, "quote_volume": 129.69, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 129.69}, {"ts": 1773910140000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 171.0, "quote_volume": 7.39062, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.39062}, {"ts": 1773910200000, "open": 0.04324, "high": 0.04324, "low": 0.04321, "close": 0.04321, "volume": 1738.0, "quote_volume": 75.11746, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 9.21012}, {"ts": 1773910260000, "open": 0.04322, "high": 0.04322, "low": 0.04319, "close": 0.04319, "volume": 6775.0, "quote_volume": 292.73779, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 11.32364}, {"ts": 1773910320000, "open": 0.04317, "high": 0.04318, "low": 0.04317, "close": 0.04318, "volume": 7595.0, "quote_volume": 327.87848, "trades": 4, "taker_buy_volume": 445.0, "taker_buy_quote": 19.21298}, {"ts": 1773910380000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910440000, "open": 0.04318, "high": 0.04318, "low": 0.04318, "close": 0.04318, "volume": 178.0, "quote_volume": 7.68604, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.68604}, {"ts": 1773910500000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 560.0, "quote_volume": 24.1696, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 24.1696}, {"ts": 1773910560000, "open": 0.04314, "high": 0.04314, "low": 0.04313, "close": 0.04313, "volume": 404.0, "quote_volume": 17.42671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910620000, "open": 0.04313, "high": 0.04314, "low": 0.04313, "close": 0.04314, "volume": 987.0, "quote_volume": 42.57745, "trades": 3, "taker_buy_volume": 987.0, "taker_buy_quote": 42.57745}, {"ts": 1773910680000, "open": 0.04316, "high": 0.04317, "low": 0.04313, "close": 0.04313, "volume": 2889.0, "quote_volume": 124.65768, "trades": 5, "taker_buy_volume": 1680.0, "taker_buy_quote": 72.51351}, {"ts": 1773910740000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910800000, "open": 0.04313, "high": 0.04317, "low": 0.04313, "close": 0.04317, "volume": 802.0, "quote_volume": 34.61626, "trades": 3, "taker_buy_volume": 802.0, "taker_buy_quote": 34.61626}, {"ts": 1773910860000, "open": 0.04314, "high": 0.0432, "low": 0.04314, "close": 0.0432, "volume": 1880.0, "quote_volume": 81.19191, "trades": 5, "taker_buy_volume": 1880.0, "taker_buy_quote": 81.19191}, {"ts": 1773910920000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910980000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 903.0, "quote_volume": 38.97348, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 24.1696}, {"ts": 1773911040000, "open": 0.04316, "high": 0.04317, "low": 0.04316, "close": 0.04317, "volume": 3360.0, "quote_volume": 145.02702, "trades": 6, "taker_buy_volume": 3360.0, "taker_buy_quote": 145.02702}, {"ts": 1773911100000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 184.0, "quote_volume": 7.94328, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 7.94328}, {"ts": 1773911160000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911220000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911280000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911340000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 461.0, "quote_volume": 19.9152, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 19.9152}, {"ts": 1773911460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911580000, "open": 0.04314, "high": 0.04314, "low": 0.04309, "close": 0.04309, "volume": 7087.0, "quote_volume": 305.52597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911640000, "open": 0.04308, "high": 0.04308, "low": 0.04302, "close": 0.04307, "volume": 21123.0, "quote_volume": 909.24754, "trades": 15, "taker_buy_volume": 1371.0, "taker_buy_quote": 59.04237}, {"ts": 1773911700000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911760000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911820000, "open": 0.04305, "high": 0.04307, "low": 0.04305, "close": 0.04307, "volume": 652.0, "quote_volume": 28.07854, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 28.07854}, {"ts": 1773911880000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911940000, "open": 0.04304, "high": 0.04307, "low": 0.04304, "close": 0.04307, "volume": 7820.0, "quote_volume": 336.66838, "trades": 6, "taker_buy_volume": 7820.0, "taker_buy_quote": 336.66838}, {"ts": 1773912000000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912060000, "open": 0.04309, "high": 0.04317, "low": 0.04309, "close": 0.04317, "volume": 1245.0, "quote_volume": 53.72325, "trades": 5, "taker_buy_volume": 1245.0, "taker_buy_quote": 53.72325}, {"ts": 1773912120000, "open": 0.04324, "high": 0.04337, "low": 0.04324, "close": 0.04337, "volume": 2805.0, "quote_volume": 121.55104, "trades": 7, "taker_buy_volume": 2805.0, "taker_buy_quote": 121.55104}, {"ts": 1773912180000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 18634.0, "quote_volume": 805.70065, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912240000, "open": 0.04315, "high": 0.04322, "low": 0.04313, "close": 0.04313, "volume": 20774.0, "quote_volume": 896.19342, "trades": 10, "taker_buy_volume": 1911.0, "taker_buy_quote": 82.53805}, {"ts": 1773912300000, "open": 0.04308, "high": 0.04312, "low": 0.04306, "close": 0.04312, "volume": 25704.0, "quote_volume": 1107.17983, "trades": 12, "taker_buy_volume": 3715.0, "taker_buy_quote": 160.13531}, {"ts": 1773912360000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 176.0, "quote_volume": 7.5944, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.5944}, {"ts": 1773912420000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 219.0, "quote_volume": 9.44985, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 9.44985}, {"ts": 1773912480000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912540000, "open": 0.04315, "high": 0.04317, "low": 0.04315, "close": 0.04317, "volume": 368.0, "quote_volume": 15.8832, "trades": 2, "taker_buy_volume": 368.0, "taker_buy_quote": 15.8832}, {"ts": 1773912600000, "open": 0.04319, "high": 0.04325, "low": 0.04319, "close": 0.04325, "volume": 411.0, "quote_volume": 17.76285, "trades": 2, "taker_buy_volume": 411.0, "taker_buy_quote": 17.76285}, {"ts": 1773912660000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912720000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912780000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 191.0, "quote_volume": 8.24929, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 8.24929}, {"ts": 1773912840000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 560.0, "quote_volume": 24.1696, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 24.1696}, {"ts": 1773912900000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 244.0, "quote_volume": 10.53348, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 10.53348}, {"ts": 1773912960000, "open": 0.04319, "high": 0.04321, "low": 0.04319, "close": 0.04321, "volume": 384.0, "quote_volume": 16.58814, "trades": 2, "taker_buy_volume": 384.0, "taker_buy_quote": 16.58814}, {"ts": 1773913020000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913080000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 217.0, "quote_volume": 9.3744, "trades": 1, "taker_buy_volume": 217.0, "taker_buy_quote": 9.3744}, {"ts": 1773913140000, "open": 0.04324, "high": 0.04336, "low": 0.04324, "close": 0.04336, "volume": 31062.0, "quote_volume": 1343.86452, "trades": 8, "taker_buy_volume": 29853.0, "taker_buy_quote": 1291.539}, {"ts": 1773913200000, "open": 0.04333, "high": 0.04335, "low": 0.04333, "close": 0.04335, "volume": 387.0, "quote_volume": 16.77331, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.77331}, {"ts": 1773913260000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913320000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913380000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 239.0, "quote_volume": 10.36065, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.36065}, {"ts": 1773913440000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913500000, "open": 0.04342, "high": 0.04345, "low": 0.0434, "close": 0.0434, "volume": 2644.0, "quote_volume": 114.81457, "trades": 4, "taker_buy_volume": 1435.0, "taker_buy_quote": 62.34397}, {"ts": 1773913560000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 203.0, "quote_volume": 8.81223, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.81223}, {"ts": 1773913620000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913680000, "open": 0.04343, "high": 0.04348, "low": 0.04343, "close": 0.04348, "volume": 6821.0, "quote_volume": 296.41573, "trades": 10, "taker_buy_volume": 6821.0, "taker_buy_quote": 296.41573}, {"ts": 1773913740000, "open": 0.04348, "high": 0.04349, "low": 0.04348, "close": 0.04349, "volume": 847.0, "quote_volume": 36.83385, "trades": 3, "taker_buy_volume": 847.0, "taker_buy_quote": 36.83385}, {"ts": 1773913800000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 1209.0, "quote_volume": 52.57941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913860000, "open": 0.04349, "high": 0.04353, "low": 0.04349, "close": 0.04353, "volume": 1649.0, "quote_volume": 71.72357, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 19.14416}, {"ts": 1773913920000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913980000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 465.0, "quote_volume": 20.2182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914040000, "open": 0.04349, "high": 0.04349, "low": 0.04348, "close": 0.04348, "volume": 1401.0, "quote_volume": 60.9174, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 8.35008}, {"ts": 1773914100000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 208.0, "quote_volume": 9.04592, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 9.04592}, {"ts": 1773914160000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 200.0, "quote_volume": 8.702, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.702}, {"ts": 1773914220000, "open": 0.04354, "high": 0.0436, "low": 0.04354, "close": 0.04359, "volume": 4147.0, "quote_volume": 180.74865, "trades": 17, "taker_buy_volume": 4147.0, "taker_buy_quote": 180.74865}, {"ts": 1773914280000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 552.0, "quote_volume": 24.04512, "trades": 1, "taker_buy_volume": 552.0, "taker_buy_quote": 24.04512}, {"ts": 1773914340000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 199.0, "quote_volume": 8.67043, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.67043}, {"ts": 1773914400000, "open": 0.04357, "high": 0.04368, "low": 0.04357, "close": 0.04365, "volume": 18865.0, "quote_volume": 823.14258, "trades": 24, "taker_buy_volume": 17301.0, "taker_buy_quote": 754.9707}, {"ts": 1773914460000, "open": 0.04365, "high": 0.04369, "low": 0.04365, "close": 0.04369, "volume": 1751.0, "quote_volume": 76.48264, "trades": 7, "taker_buy_volume": 1751.0, "taker_buy_quote": 76.48264}, {"ts": 1773914520000, "open": 0.04365, "high": 0.04365, "low": 0.04357, "close": 0.04357, "volume": 1707.0, "quote_volume": 74.41383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914580000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914640000, "open": 0.04357, "high": 0.04357, "low": 0.04356, "close": 0.04356, "volume": 4080.0, "quote_volume": 177.73689, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914700000, "open": 0.04347, "high": 0.04357, "low": 0.04347, "close": 0.04356, "volume": 4782.0, "quote_volume": 208.25964, "trades": 10, "taker_buy_volume": 4265.0, "taker_buy_quote": 185.78565}, {"ts": 1773914760000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914820000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914880000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914940000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 550.0, "quote_volume": 23.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915000000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915060000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 245.0, "quote_volume": 10.6526, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.6526}, {"ts": 1773915120000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915180000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915240000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915300000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915360000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915420000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915480000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915540000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915600000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915660000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915720000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915780000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915840000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 183.0, "quote_volume": 7.95135, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.95135}, {"ts": 1773915900000, "open": 0.04345, "high": 0.04345, "low": 0.04345, "close": 0.04345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915960000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 1751.0, "quote_volume": 76.09846, "trades": 2, "taker_buy_volume": 1751.0, "taker_buy_quote": 76.09846}, {"ts": 1773916020000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916080000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916140000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916200000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916260000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916320000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916380000, "open": 0.04334, "high": 0.04334, "low": 0.04332, "close": 0.04332, "volume": 4055.0, "quote_volume": 175.70896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 3725.0, "quote_volume": 161.2925, "trades": 2, "taker_buy_volume": 3725.0, "taker_buy_quote": 161.2925}, {"ts": 1773916500000, "open": 0.0433, "high": 0.0433, "low": 0.04328, "close": 0.04328, "volume": 253.0, "quote_volume": 10.95214, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 4.9795}, {"ts": 1773916560000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916620000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 214.0, "quote_volume": 9.26192, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.26192}, {"ts": 1773916680000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916740000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 231.0, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 9.99999}, {"ts": 1773916800000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916860000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916920000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916980000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 451.0, "quote_volume": 19.5283, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 19.5283}, {"ts": 1773917040000, "open": 0.04325, "high": 0.0433, "low": 0.04325, "close": 0.0433, "volume": 1008.0, "quote_volume": 43.62163, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 24.28888}, {"ts": 1773917100000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917160000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917220000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917280000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917340000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917400000, "open": 0.04328, "high": 0.04329, "low": 0.04328, "close": 0.04329, "volume": 1380.0, "quote_volume": 59.72811, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 7.40259}, {"ts": 1773917460000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 213.0, "quote_volume": 9.2229, "trades": 1, "taker_buy_volume": 213.0, "taker_buy_quote": 9.2229}, {"ts": 1773917520000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917580000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 160.0, "quote_volume": 6.9264, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.9264}, {"ts": 1773917640000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 415.0, "quote_volume": 17.9695, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 17.9695}, {"ts": 1773917700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917760000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917820000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917880000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917940000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 1209.0, "quote_volume": 52.31343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918000000, "open": 0.04327, "high": 0.0433, "low": 0.04327, "close": 0.0433, "volume": 591.0, "quote_volume": 25.57797, "trades": 3, "taker_buy_volume": 591.0, "taker_buy_quote": 25.57797}, {"ts": 1773918060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 181.0, "quote_volume": 7.8373, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.8373}, {"ts": 1773918120000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 560.0, "quote_volume": 24.2536, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 24.2536}, {"ts": 1773918180000, "open": 0.04329, "high": 0.04329, "low": 0.04328, "close": 0.04328, "volume": 32629.0, "quote_volume": 1412.19521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918240000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918300000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 387.0, "quote_volume": 16.75323, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.75323}, {"ts": 1773918360000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918420000, "open": 0.04329, "high": 0.04329, "low": 0.04328, "close": 0.04328, "volume": 3122.0, "quote_volume": 135.13381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918480000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 1449.0, "quote_volume": 62.69823, "trades": 2, "taker_buy_volume": 1449.0, "taker_buy_quote": 62.69823}, {"ts": 1773918540000, "open": 0.04327, "high": 0.04328, "low": 0.04327, "close": 0.04328, "volume": 1184.0, "quote_volume": 51.23414, "trades": 2, "taker_buy_volume": 1184.0, "taker_buy_quote": 51.23414}, {"ts": 1773918600000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918660000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 232.0, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 10.04328}, {"ts": 1773918720000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 214.0, "quote_volume": 9.26406, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 9.26406}, {"ts": 1773918780000, "open": 0.0433, "high": 0.04331, "low": 0.0433, "close": 0.04331, "volume": 533.0, "quote_volume": 23.08096, "trades": 3, "taker_buy_volume": 533.0, "taker_buy_quote": 23.08096}, {"ts": 1773918840000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918900000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 442.0, "quote_volume": 19.13418, "trades": 1, "taker_buy_volume": 442.0, "taker_buy_quote": 19.13418}, {"ts": 1773918960000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 398.0, "quote_volume": 17.22942, "trades": 2, "taker_buy_volume": 398.0, "taker_buy_quote": 17.22942}, {"ts": 1773919020000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 1209.0, "quote_volume": 52.33761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919080000, "open": 0.04328, "high": 0.0433, "low": 0.04328, "close": 0.0433, "volume": 3589.0, "quote_volume": 155.36395, "trades": 4, "taker_buy_volume": 3589.0, "taker_buy_quote": 155.36395}, {"ts": 1773919140000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 559.0, "quote_volume": 24.2047, "trades": 4, "taker_buy_volume": 559.0, "taker_buy_quote": 24.2047}, {"ts": 1773919200000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 138.0, "quote_volume": 5.97678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919260000, "open": 0.04332, "high": 0.04332, "low": 0.04325, "close": 0.0433, "volume": 5786.0, "quote_volume": 250.45227, "trades": 10, "taker_buy_volume": 894.0, "taker_buy_quote": 38.72808}, {"ts": 1773919320000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919380000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919440000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919500000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919560000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 193.0, "quote_volume": 8.35497, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.35497}, {"ts": 1773919620000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919680000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919740000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919800000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 247.0, "quote_volume": 10.69263, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.69263}, {"ts": 1773919860000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919920000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919980000, "open": 0.04328, "high": 0.04328, "low": 0.04327, "close": 0.04327, "volume": 2418.0, "quote_volume": 104.63895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920040000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 1668.0, "quote_volume": 72.15768, "trades": 2, "taker_buy_volume": 1668.0, "taker_buy_quote": 72.15768}, {"ts": 1773920100000, "open": 0.04326, "high": 0.04331, "low": 0.0432, "close": 0.0432, "volume": 5305.0, "quote_volume": 229.5935, "trades": 8, "taker_buy_volume": 5004.0, "taker_buy_quote": 216.5903}, {"ts": 1773920160000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 346.0, "quote_volume": 14.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920220000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 253.0, "quote_volume": 10.9296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920280000, "open": 0.0432, "high": 0.0432, "low": 0.04319, "close": 0.04319, "volume": 530.0, "quote_volume": 22.89379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920340000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920400000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 308.0, "quote_volume": 13.3056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920460000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 343.0, "quote_volume": 14.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920520000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 280.0, "quote_volume": 12.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920580000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 470.0, "quote_volume": 20.2993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920640000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 165.0, "quote_volume": 7.12965, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 7.12965}, {"ts": 1773920700000, "open": 0.04319, "high": 0.04322, "low": 0.04319, "close": 0.0432, "volume": 860.0, "quote_volume": 37.15597, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 14.4787}, {"ts": 1773920760000, "open": 0.04319, "high": 0.0432, "low": 0.04314, "close": 0.0432, "volume": 1037.0, "quote_volume": 44.78945, "trades": 4, "taker_buy_volume": 772.0, "taker_buy_quote": 33.3451}, {"ts": 1773920820000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920880000, "open": 0.04316, "high": 0.04316, "low": 0.04315, "close": 0.04315, "volume": 556.0, "quote_volume": 23.99391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920940000, "open": 0.04314, "high": 0.04316, "low": 0.04314, "close": 0.04316, "volume": 819.0, "quote_volume": 35.34286, "trades": 2, "taker_buy_volume": 560.0, "taker_buy_quote": 24.1696}, {"ts": 1773921000000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 302.0, "quote_volume": 13.0313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921060000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 348.0, "quote_volume": 15.0162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921120000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 1680.0, "quote_volume": 72.5088, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 72.5088}, {"ts": 1773921180000, "open": 0.04313, "high": 0.0432, "low": 0.04313, "close": 0.04313, "volume": 5291.0, "quote_volume": 228.42382, "trades": 9, "taker_buy_volume": 4677.0, "taker_buy_quote": 201.942}, {"ts": 1773921240000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 1680.0, "quote_volume": 72.5088, "trades": 2, "taker_buy_volume": 1680.0, "taker_buy_quote": 72.5088}, {"ts": 1773921300000, "open": 0.04313, "high": 0.04318, "low": 0.04313, "close": 0.04314, "volume": 4780.0, "quote_volume": 206.33428, "trades": 6, "taker_buy_volume": 3920.0, "taker_buy_quote": 169.23983}, {"ts": 1773921360000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 354.0, "quote_volume": 15.26802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921420000, "open": 0.04314, "high": 0.04314, "low": 0.04312, "close": 0.04312, "volume": 64900.0, "quote_volume": 2798.4956, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921480000, "open": 0.04305, "high": 0.0431, "low": 0.04305, "close": 0.04307, "volume": 1955.0, "quote_volume": 84.22429, "trades": 4, "taker_buy_volume": 1359.0, "taker_buy_quote": 58.56081}, {"ts": 1773921540000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921600000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 280.0, "quote_volume": 12.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921660000, "open": 0.04305, "high": 0.04305, "low": 0.04304, "close": 0.04304, "volume": 2597.0, "quote_volume": 111.79814, "trades": 5, "taker_buy_volume": 1209.0, "taker_buy_quote": 52.04745}, {"ts": 1773921720000, "open": 0.04305, "high": 0.04311, "low": 0.04305, "close": 0.0431, "volume": 20816.0, "quote_volume": 896.92495, "trades": 7, "taker_buy_volume": 20480.0, "taker_buy_quote": 882.46015}, {"ts": 1773921780000, "open": 0.04306, "high": 0.04306, "low": 0.04305, "close": 0.04305, "volume": 564.0, "quote_volume": 24.28317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921840000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 294.0, "quote_volume": 12.6567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921900000, "open": 0.04306, "high": 0.04307, "low": 0.04306, "close": 0.04306, "volume": 8948.0, "quote_volume": 385.30269, "trades": 7, "taker_buy_volume": 181.0, "taker_buy_quote": 7.79567}, {"ts": 1773921960000, "open": 0.04307, "high": 0.04308, "low": 0.04298, "close": 0.04301, "volume": 58398.0, "quote_volume": 2513.68355, "trades": 31, "taker_buy_volume": 12749.0, "taker_buy_quote": 548.11007}, {"ts": 1773922020000, "open": 0.043, "high": 0.043, "low": 0.04297, "close": 0.04297, "volume": 1061.0, "quote_volume": 45.61265, "trades": 3, "taker_buy_volume": 716.0, "taker_buy_quote": 30.788}, {"ts": 1773922080000, "open": 0.04297, "high": 0.04298, "low": 0.04297, "close": 0.04298, "volume": 537.0, "quote_volume": 23.07707, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 9.36964}, {"ts": 1773922140000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922200000, "open": 0.04293, "high": 0.04301, "low": 0.04293, "close": 0.04297, "volume": 980.0, "quote_volume": 42.10994, "trades": 4, "taker_buy_volume": 376.0, "taker_buy_quote": 16.16846}, {"ts": 1773922260000, "open": 0.04301, "high": 0.04302, "low": 0.043, "close": 0.043, "volume": 4415.0, "quote_volume": 189.90055, "trades": 5, "taker_buy_volume": 1350.0, "taker_buy_quote": 58.0749}, {"ts": 1773922320000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 322.0, "quote_volume": 13.83956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922380000, "open": 0.04298, "high": 0.04302, "low": 0.04298, "close": 0.04302, "volume": 542.0, "quote_volume": 23.30332, "trades": 2, "taker_buy_volume": 204.0, "taker_buy_quote": 8.77608}, {"ts": 1773922440000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922500000, "open": 0.04299, "high": 0.04299, "low": 0.04294, "close": 0.04299, "volume": 8319.0, "quote_volume": 357.37919, "trades": 9, "taker_buy_volume": 1677.0, "taker_buy_quote": 72.07926}, {"ts": 1773922560000, "open": 0.04294, "high": 0.04294, "low": 0.04292, "close": 0.04292, "volume": 8743.0, "quote_volume": 375.28925, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922620000, "open": 0.04292, "high": 0.04292, "low": 0.04289, "close": 0.04289, "volume": 466.0, "quote_volume": 19.99166, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 7.03888}, {"ts": 1773922680000, "open": 0.04288, "high": 0.04296, "low": 0.04288, "close": 0.04295, "volume": 150355.0, "quote_volume": 6450.02948, "trades": 44, "taker_buy_volume": 20008.0, "taker_buy_quote": 859.08305}, {"ts": 1773922740000, "open": 0.04296, "high": 0.04296, "low": 0.04289, "close": 0.04295, "volume": 6791.0, "quote_volume": 291.65633, "trades": 4, "taker_buy_volume": 6431.0, "taker_buy_quote": 276.21593}, {"ts": 1773922800000, "open": 0.04289, "high": 0.04296, "low": 0.04289, "close": 0.04296, "volume": 1107.0, "quote_volume": 47.5381, "trades": 3, "taker_buy_volume": 841.0, "taker_buy_quote": 36.12936}, {"ts": 1773922860000, "open": 0.04291, "high": 0.04297, "low": 0.04291, "close": 0.04297, "volume": 606.0, "quote_volume": 26.01756, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 10.09795}, {"ts": 1773922920000, "open": 0.04293, "high": 0.04297, "low": 0.04293, "close": 0.04297, "volume": 594.0, "quote_volume": 25.50982, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 10.09795}, {"ts": 1773922980000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 341.0, "quote_volume": 14.63231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923040000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 316.0, "quote_volume": 13.55956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923100000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923160000, "open": 0.04288, "high": 0.04288, "low": 0.04269, "close": 0.04269, "volume": 242227.0, "quote_volume": 10361.52971, "trades": 89, "taker_buy_volume": 14626.0, "taker_buy_quote": 625.19145}, {"ts": 1773923220000, "open": 0.04267, "high": 0.04271, "low": 0.04267, "close": 0.04271, "volume": 652.0, "quote_volume": 27.83338, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 16.01379}, {"ts": 1773923280000, "open": 0.04268, "high": 0.04271, "low": 0.04266, "close": 0.04269, "volume": 25546.0, "quote_volume": 1090.11646, "trades": 20, "taker_buy_volume": 9779.0, "taker_buy_quote": 417.38753}, {"ts": 1773923340000, "open": 0.04269, "high": 0.04269, "low": 0.04267, "close": 0.04267, "volume": 1203.0, "quote_volume": 51.33535, "trades": 4, "taker_buy_volume": 167.0, "taker_buy_quote": 7.12923}, {"ts": 1773923400000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 444.0, "quote_volume": 18.96324, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 7.85864}, {"ts": 1773923460000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 197.0, "quote_volume": 8.42569, "trades": 1, "taker_buy_volume": 197.0, "taker_buy_quote": 8.42569}, {"ts": 1773923520000, "open": 0.04271, "high": 0.04282, "low": 0.04271, "close": 0.04282, "volume": 19314.0, "quote_volume": 826.74823, "trades": 18, "taker_buy_volume": 18731.0, "taker_buy_quote": 801.84228}, {"ts": 1773923580000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 249.0, "quote_volume": 10.64973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923640000, "open": 0.04273, "high": 0.04279, "low": 0.04273, "close": 0.04279, "volume": 690.0, "quote_volume": 29.50341, "trades": 4, "taker_buy_volume": 355.0, "taker_buy_quote": 15.18886}, {"ts": 1773923700000, "open": 0.0428, "high": 0.04283, "low": 0.0428, "close": 0.04283, "volume": 856.0, "quote_volume": 36.64852, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 9.33258}, {"ts": 1773923760000, "open": 0.04279, "high": 0.0428, "low": 0.04278, "close": 0.0428, "volume": 8120.0, "quote_volume": 347.40437, "trades": 5, "taker_buy_volume": 934.0, "taker_buy_quote": 39.9752}, {"ts": 1773923820000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 616.0, "quote_volume": 26.34632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923880000, "open": 0.04277, "high": 0.0428, "low": 0.04277, "close": 0.0428, "volume": 487.0, "quote_volume": 20.83439, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 7.704}, {"ts": 1773923940000, "open": 0.04277, "high": 0.04277, "low": 0.04274, "close": 0.04274, "volume": 524.0, "quote_volume": 22.40191, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 8.76785}, {"ts": 1773924000000, "open": 0.04279, "high": 0.04279, "low": 0.04277, "close": 0.04277, "volume": 747.0, "quote_volume": 31.95309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924060000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 223.0, "quote_volume": 9.5444, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 9.5444}, {"ts": 1773924120000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 309.0, "quote_volume": 13.21593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924180000, "open": 0.04277, "high": 0.04288, "low": 0.04276, "close": 0.04288, "volume": 4708.0, "quote_volume": 201.42375, "trades": 7, "taker_buy_volume": 541.0, "taker_buy_quote": 23.16305}, {"ts": 1773924240000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924300000, "open": 0.04277, "high": 0.04279, "low": 0.04277, "close": 0.04279, "volume": 938.0, "quote_volume": 40.12633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924360000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 155.0, "quote_volume": 6.63245, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.63245}, {"ts": 1773924420000, "open": 0.04275, "high": 0.04277, "low": 0.04272, "close": 0.04272, "volume": 10852.0, "quote_volume": 464.09452, "trades": 5, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.68475}, {"ts": 1773924480000, "open": 0.04272, "high": 0.04273, "low": 0.04272, "close": 0.04273, "volume": 1771.0, "quote_volume": 75.65924, "trades": 3, "taker_buy_volume": 1421.0, "taker_buy_quote": 60.70724}, {"ts": 1773924540000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 1456.0, "quote_volume": 62.18576, "trades": 3, "taker_buy_volume": 247.0, "taker_buy_quote": 10.54937}, {"ts": 1773924600000, "open": 0.04271, "high": 0.04272, "low": 0.04271, "close": 0.04271, "volume": 118193.0, "quote_volume": 5048.08531, "trades": 19, "taker_buy_volume": 6228.0, "taker_buy_quote": 266.06016}, {"ts": 1773924660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1355.0, "quote_volume": 57.8585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924720000, "open": 0.04265, "high": 0.04265, "low": 0.04257, "close": 0.04261, "volume": 13465.0, "quote_volume": 573.61027, "trades": 11, "taker_buy_volume": 9444.0, "taker_buy_quote": 402.24116}, {"ts": 1773924780000, "open": 0.04257, "high": 0.0426, "low": 0.04257, "close": 0.0426, "volume": 2505.0, "quote_volume": 106.66911, "trades": 3, "taker_buy_volume": 2505.0, "taker_buy_quote": 106.66911}, {"ts": 1773924840000, "open": 0.04265, "high": 0.04266, "low": 0.04265, "close": 0.04266, "volume": 12036.0, "quote_volume": 513.45117, "trades": 5, "taker_buy_volume": 10827.0, "taker_buy_quote": 461.87523}, {"ts": 1773924900000, "open": 0.04269, "high": 0.04274, "low": 0.04269, "close": 0.0427, "volume": 1172.0, "quote_volume": 50.04773, "trades": 4, "taker_buy_volume": 995.0, "taker_buy_quote": 42.48983}, {"ts": 1773924960000, "open": 0.0426, "high": 0.04267, "low": 0.0426, "close": 0.04267, "volume": 635.0, "quote_volume": 27.08152, "trades": 3, "taker_buy_volume": 436.0, "taker_buy_quote": 18.60412}, {"ts": 1773925020000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 658.0, "quote_volume": 28.03738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925080000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 180.0, "quote_volume": 7.6662, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.6662}, {"ts": 1773925140000, "open": 0.04256, "high": 0.04259, "low": 0.04255, "close": 0.04259, "volume": 7070.0, "quote_volume": 300.93305, "trades": 8, "taker_buy_volume": 216.0, "taker_buy_quote": 9.19944}, {"ts": 1773925200000, "open": 0.0426, "high": 0.0426, "low": 0.04251, "close": 0.04255, "volume": 44738.0, "quote_volume": 1903.85895, "trades": 19, "taker_buy_volume": 8527.0, "taker_buy_quote": 362.82385}, {"ts": 1773925260000, "open": 0.04256, "high": 0.04261, "low": 0.04256, "close": 0.0426, "volume": 4403.0, "quote_volume": 187.57258, "trades": 13, "taker_buy_volume": 1553.0, "taker_buy_quote": 66.16258}, {"ts": 1773925320000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 117.0, "quote_volume": 4.97835, "trades": 1, "taker_buy_volume": 117.0, "taker_buy_quote": 4.97835}, {"ts": 1773925380000, "open": 0.0425, "high": 0.04262, "low": 0.0425, "close": 0.04262, "volume": 1382.0, "quote_volume": 58.75964, "trades": 5, "taker_buy_volume": 412.0, "taker_buy_quote": 17.53464}, {"ts": 1773925440000, "open": 0.04264, "high": 0.04269, "low": 0.04264, "close": 0.04269, "volume": 12569.0, "quote_volume": 536.09081, "trades": 5, "taker_buy_volume": 12133.0, "taker_buy_quote": 517.47797}, {"ts": 1773925500000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 928.0, "quote_volume": 39.6256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925560000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 2116.0, "quote_volume": 90.28972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925620000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 435.0, "quote_volume": 18.5571, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 18.5571}, {"ts": 1773925680000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925740000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925800000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925860000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925920000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 165.0, "quote_volume": 7.0059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925980000, "open": 0.04245, "high": 0.04245, "low": 0.04242, "close": 0.04242, "volume": 1534.0, "quote_volume": 65.08641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926040000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926100000, "open": 0.04232, "high": 0.04235, "low": 0.04231, "close": 0.04235, "volume": 7984.0, "quote_volume": 337.89141, "trades": 8, "taker_buy_volume": 496.0, "taker_buy_quote": 21.0056}, {"ts": 1773926160000, "open": 0.04238, "high": 0.0424, "low": 0.04238, "close": 0.0424, "volume": 303.0, "quote_volume": 12.84466, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 5.38226}, {"ts": 1773926220000, "open": 0.04241, "high": 0.04241, "low": 0.04221, "close": 0.04233, "volume": 172501.0, "quote_volume": 7307.7677, "trades": 38, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.17697}, {"ts": 1773926280000, "open": 0.04234, "high": 0.0424, "low": 0.04234, "close": 0.0424, "volume": 6808.0, "quote_volume": 288.57568, "trades": 7, "taker_buy_volume": 6808.0, "taker_buy_quote": 288.57568}, {"ts": 1773926340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926400000, "open": 0.04238, "high": 0.04254, "low": 0.04238, "close": 0.04254, "volume": 1521.0, "quote_volume": 64.64147, "trades": 6, "taker_buy_volume": 1521.0, "taker_buy_quote": 64.64147}, {"ts": 1773926460000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926520000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 1412.0, "quote_volume": 59.96764, "trades": 2, "taker_buy_volume": 1412.0, "taker_buy_quote": 59.96764}, {"ts": 1773926580000, "open": 0.04244, "high": 0.04244, "low": 0.04243, "close": 0.04243, "volume": 851.0, "quote_volume": 36.11005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926640000, "open": 0.04239, "high": 0.04241, "low": 0.04239, "close": 0.04241, "volume": 3404.0, "quote_volume": 144.31987, "trades": 4, "taker_buy_volume": 3404.0, "taker_buy_quote": 144.31987}, {"ts": 1773926700000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 894.0, "quote_volume": 37.87878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926760000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926820000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 183.0, "quote_volume": 7.74456, "trades": 1, "taker_buy_volume": 183.0, "taker_buy_quote": 7.74456}, {"ts": 1773926880000, "open": 0.04234, "high": 0.04236, "low": 0.04234, "close": 0.04236, "volume": 820.0, "quote_volume": 34.7314, "trades": 6, "taker_buy_volume": 190.0, "taker_buy_quote": 8.0446}, {"ts": 1773926940000, "open": 0.04231, "high": 0.04232, "low": 0.04231, "close": 0.04232, "volume": 2592.0, "quote_volume": 109.68135, "trades": 3, "taker_buy_volume": 2592.0, "taker_buy_quote": 109.68135}, {"ts": 1773927000000, "open": 0.0423, "high": 0.04236, "low": 0.0423, "close": 0.04236, "volume": 24514.0, "quote_volume": 1036.97378, "trades": 8, "taker_buy_volume": 24514.0, "taker_buy_quote": 1036.97378}, {"ts": 1773927060000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 1374.0, "quote_volume": 58.2576, "trades": 2, "taker_buy_volume": 1374.0, "taker_buy_quote": 58.2576}, {"ts": 1773927120000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 357.0, "quote_volume": 15.12252, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 15.12252}, {"ts": 1773927180000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 190.0, "quote_volume": 8.0484, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 8.0484}, {"ts": 1773927240000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 226.0, "quote_volume": 9.5824, "trades": 1, "taker_buy_volume": 226.0, "taker_buy_quote": 9.5824}, {"ts": 1773927300000, "open": 0.04236, "high": 0.04239, "low": 0.04236, "close": 0.04239, "volume": 2031.0, "quote_volume": 86.03853, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 7.58781}, {"ts": 1773927360000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 186.0, "quote_volume": 7.87524, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.87524}, {"ts": 1773927420000, "open": 0.04232, "high": 0.04235, "low": 0.0423, "close": 0.04234, "volume": 1868.0, "quote_volume": 79.08985, "trades": 4, "taker_buy_volume": 1404.0, "taker_buy_quote": 59.45745}, {"ts": 1773927480000, "open": 0.0423, "high": 0.0423, "low": 0.04228, "close": 0.04228, "volume": 3837.0, "quote_volume": 162.27108, "trades": 6, "taker_buy_volume": 227.0, "taker_buy_quote": 9.59756}, {"ts": 1773927540000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 203.0, "quote_volume": 8.59502, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 8.59502}, {"ts": 1773927600000, "open": 0.04234, "high": 0.04234, "low": 0.04228, "close": 0.0423, "volume": 1578.0, "quote_volume": 66.73302, "trades": 3, "taker_buy_volume": 369.0, "taker_buy_quote": 15.6165}, {"ts": 1773927660000, "open": 0.04237, "high": 0.04251, "low": 0.04237, "close": 0.04251, "volume": 16432.0, "quote_volume": 696.72491, "trades": 12, "taker_buy_volume": 16432.0, "taker_buy_quote": 696.72491}, {"ts": 1773927720000, "open": 0.04258, "high": 0.04268, "low": 0.04258, "close": 0.04268, "volume": 4757.0, "quote_volume": 202.66996, "trades": 16, "taker_buy_volume": 4190.0, "taker_buy_quote": 178.4704}, {"ts": 1773927780000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 204.0, "quote_volume": 8.70468, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.70468}, {"ts": 1773927840000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927900000, "open": 0.04259, "high": 0.04259, "low": 0.04256, "close": 0.04256, "volume": 8513.0, "quote_volume": 362.33239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927960000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 207.0, "quote_volume": 8.80785, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.80785}, {"ts": 1773928020000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 160.0, "quote_volume": 6.8112, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.8112}, {"ts": 1773928080000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 191.0, "quote_volume": 8.13469, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 8.13469}, {"ts": 1773928140000, "open": 0.0426, "high": 0.04266, "low": 0.0426, "close": 0.04266, "volume": 994.0, "quote_volume": 42.35854, "trades": 3, "taker_buy_volume": 994.0, "taker_buy_quote": 42.35854}, {"ts": 1773928200000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 171.0, "quote_volume": 7.29315, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.29315}, {"ts": 1773928260000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 185.0, "quote_volume": 7.8921, "trades": 1, "taker_buy_volume": 185.0, "taker_buy_quote": 7.8921}, {"ts": 1773928320000, "open": 0.04262, "high": 0.04262, "low": 0.0426, "close": 0.0426, "volume": 3379.0, "quote_volume": 143.98505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928440000, "open": 0.04261, "high": 0.04272, "low": 0.04261, "close": 0.04272, "volume": 1141.0, "quote_volume": 48.71679, "trades": 6, "taker_buy_volume": 1141.0, "taker_buy_quote": 48.71679}, {"ts": 1773928500000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928560000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928620000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 240.0, "quote_volume": 10.2384, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.2384}, {"ts": 1773928680000, "open": 0.04265, "high": 0.04265, "low": 0.04263, "close": 0.04264, "volume": 15663.0, "quote_volume": 667.86002, "trades": 6, "taker_buy_volume": 2275.0, "taker_buy_quote": 97.006}, {"ts": 1773928740000, "open": 0.04264, "high": 0.04264, "low": 0.04264, "close": 0.04264, "volume": 3105.0, "quote_volume": 132.3972, "trades": 3, "taker_buy_volume": 687.0, "taker_buy_quote": 29.29368}, {"ts": 1773928800000, "open": 0.04265, "high": 0.04269, "low": 0.04259, "close": 0.04268, "volume": 50207.0, "quote_volume": 2140.92348, "trades": 20, "taker_buy_volume": 6729.0, "taker_buy_quote": 287.16169}, {"ts": 1773928860000, "open": 0.04276, "high": 0.04276, "low": 0.04266, "close": 0.04266, "volume": 2783.0, "quote_volume": 118.90933, "trades": 4, "taker_buy_volume": 1339.0, "taker_buy_quote": 57.24784}, {"ts": 1773928920000, "open": 0.04267, "high": 0.04271, "low": 0.04267, "close": 0.04271, "volume": 11631.0, "quote_volume": 496.75393, "trades": 9, "taker_buy_volume": 152.0, "taker_buy_quote": 6.48584}, {"ts": 1773928980000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 187.0, "quote_volume": 7.99051, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.99051}, {"ts": 1773929040000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 5557.0, "quote_volume": 237.11719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929100000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929160000, "open": 0.04258, "high": 0.0426, "low": 0.04258, "close": 0.0426, "volume": 4087.0, "quote_volume": 174.10246, "trades": 2, "taker_buy_volume": 4087.0, "taker_buy_quote": 174.10246}, {"ts": 1773929220000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1444.0, "quote_volume": 61.5144, "trades": 2, "taker_buy_volume": 1444.0, "taker_buy_quote": 61.5144}, {"ts": 1773929280000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929340000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 229.0, "quote_volume": 9.74395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929400000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929460000, "open": 0.0425, "high": 0.0426, "low": 0.04249, "close": 0.0426, "volume": 3470.0, "quote_volume": 147.60042, "trades": 9, "taker_buy_volume": 1990.0, "taker_buy_quote": 84.70313}, {"ts": 1773929520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929580000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929640000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 248.0, "quote_volume": 10.53008, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.53008}, {"ts": 1773929700000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929760000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 205.0, "quote_volume": 8.69405, "trades": 1, "taker_buy_volume": 205.0, "taker_buy_quote": 8.69405}, {"ts": 1773929820000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 225.0, "quote_volume": 9.54225, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.54225}, {"ts": 1773929880000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929940000, "open": 0.04238, "high": 0.04239, "low": 0.04238, "close": 0.04239, "volume": 429.0, "quote_volume": 18.18275, "trades": 2, "taker_buy_volume": 429.0, "taker_buy_quote": 18.18275}, {"ts": 1773930000000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 172.0, "quote_volume": 7.2928, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 7.2928}, {"ts": 1773930060000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930120000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 207.0, "quote_volume": 8.76438, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.76438}, {"ts": 1773930180000, "open": 0.04231, "high": 0.04233, "low": 0.04231, "close": 0.04231, "volume": 559.0, "quote_volume": 23.65471, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 16.80049}, {"ts": 1773930240000, "open": 0.04234, "high": 0.04238, "low": 0.04234, "close": 0.04238, "volume": 855.0, "quote_volume": 36.22509, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 36.22509}, {"ts": 1773930300000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930360000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 239.0, "quote_volume": 10.13121, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 10.13121}, {"ts": 1773930420000, "open": 0.04237, "high": 0.04237, "low": 0.04236, "close": 0.04236, "volume": 1494.0, "quote_volume": 63.29793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930480000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930540000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930600000, "open": 0.04222, "high": 0.04223, "low": 0.0422, "close": 0.04223, "volume": 728.0, "quote_volume": 30.73423, "trades": 3, "taker_buy_volume": 207.0, "taker_buy_quote": 8.73954}, {"ts": 1773930660000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 179.0, "quote_volume": 7.55917, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.55917}, {"ts": 1773930720000, "open": 0.04225, "high": 0.04234, "low": 0.04225, "close": 0.04234, "volume": 8388.0, "quote_volume": 355.05286, "trades": 5, "taker_buy_volume": 8388.0, "taker_buy_quote": 355.05286}, {"ts": 1773930780000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 179.0, "quote_volume": 7.5717, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.5717}, {"ts": 1773930900000, "open": 0.04236, "high": 0.04243, "low": 0.04236, "close": 0.04242, "volume": 13943.0, "quote_volume": 591.41957, "trades": 16, "taker_buy_volume": 12821.0, "taker_buy_quote": 543.85475}, {"ts": 1773930960000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931020000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931080000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 166.0, "quote_volume": 7.01018, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 7.01018}, {"ts": 1773931140000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 175.0, "quote_volume": 7.39025, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.39025}, {"ts": 1773931200000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 172.0, "quote_volume": 7.27732, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 7.27732}, {"ts": 1773931260000, "open": 0.04237, "high": 0.04237, "low": 0.04232, "close": 0.04233, "volume": 2623.0, "quote_volume": 111.02602, "trades": 4, "taker_buy_volume": 2623.0, "taker_buy_quote": 111.02602}, {"ts": 1773931320000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931380000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931440000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931500000, "open": 0.0423, "high": 0.04231, "low": 0.0423, "close": 0.04231, "volume": 2634.0, "quote_volume": 111.43245, "trades": 3, "taker_buy_volume": 2634.0, "taker_buy_quote": 111.43245}, {"ts": 1773931560000, "open": 0.0423, "high": 0.0423, "low": 0.04229, "close": 0.04229, "volume": 2587.0, "quote_volume": 109.41632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931620000, "open": 0.04229, "high": 0.0423, "low": 0.04229, "close": 0.0423, "volume": 505.0, "quote_volume": 21.3581, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 6.9795}, {"ts": 1773931680000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 236.0, "quote_volume": 9.98516, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 9.98516}, {"ts": 1773931740000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 320.0, "quote_volume": 13.5392, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.5392}, {"ts": 1773931800000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 173.0, "quote_volume": 7.32655, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 7.32655}, {"ts": 1773931860000, "open": 0.04236, "high": 0.04244, "low": 0.04236, "close": 0.04244, "volume": 3695.0, "quote_volume": 156.62717, "trades": 6, "taker_buy_volume": 2486.0, "taker_buy_quote": 105.40184}, {"ts": 1773931920000, "open": 0.04248, "high": 0.04248, "low": 0.04247, "close": 0.04247, "volume": 1716.0, "quote_volume": 72.88468, "trades": 5, "taker_buy_volume": 788.0, "taker_buy_quote": 33.47252}, {"ts": 1773931980000, "open": 0.0425, "high": 0.04252, "low": 0.0425, "close": 0.04252, "volume": 344.0, "quote_volume": 14.62332, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 14.62332}, {"ts": 1773932040000, "open": 0.04252, "high": 0.04252, "low": 0.04252, "close": 0.04252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932100000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 4486.0, "quote_volume": 190.47556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932160000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932220000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932280000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 150.0, "quote_volume": 6.3615, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3615}, {"ts": 1773932340000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932400000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04238, "volume": 307.0, "quote_volume": 13.01222, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 13.01222}, {"ts": 1773932460000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 171.0, "quote_volume": 7.24527, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 7.24527}, {"ts": 1773932520000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 873.0, "quote_volume": 36.98901, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 22.07477}, {"ts": 1773932580000, "open": 0.04237, "high": 0.04239, "low": 0.04237, "close": 0.04239, "volume": 2939.0, "quote_volume": 124.55337, "trades": 4, "taker_buy_volume": 2606.0, "taker_buy_quote": 110.44416}, {"ts": 1773932640000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932700000, "open": 0.04243, "high": 0.04248, "low": 0.04243, "close": 0.04248, "volume": 1174.0, "quote_volume": 49.85917, "trades": 3, "taker_buy_volume": 1174.0, "taker_buy_quote": 49.85917}, {"ts": 1773932760000, "open": 0.04251, "high": 0.04251, "low": 0.04245, "close": 0.04245, "volume": 1441.0, "quote_volume": 61.20123, "trades": 3, "taker_buy_volume": 232.0, "taker_buy_quote": 9.86232}, {"ts": 1773932820000, "open": 0.04245, "high": 0.0425, "low": 0.04245, "close": 0.0425, "volume": 415.0, "quote_volume": 17.62885, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 17.62885}, {"ts": 1773932880000, "open": 0.04241, "high": 0.04241, "low": 0.04236, "close": 0.04236, "volume": 1471.0, "quote_volume": 62.34356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932940000, "open": 0.04236, "high": 0.04238, "low": 0.04236, "close": 0.04238, "volume": 418.0, "quote_volume": 17.71026, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 8.00982}, {"ts": 1773933000000, "open": 0.04241, "high": 0.04242, "low": 0.04241, "close": 0.04242, "volume": 2474.0, "quote_volume": 104.93349, "trades": 3, "taker_buy_volume": 2474.0, "taker_buy_quote": 104.93349}, {"ts": 1773933060000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933120000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933180000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 189.0, "quote_volume": 8.00037, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 8.00037}, {"ts": 1773933240000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 219.0, "quote_volume": 9.27027, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 9.27027}, {"ts": 1773933300000, "open": 0.04227, "high": 0.04229, "low": 0.04226, "close": 0.04229, "volume": 2917.0, "quote_volume": 123.29168, "trades": 4, "taker_buy_volume": 239.0, "taker_buy_quote": 10.10731}, {"ts": 1773933360000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 199.0, "quote_volume": 8.4177, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.4177}, {"ts": 1773933420000, "open": 0.04238, "high": 0.04238, "low": 0.04228, "close": 0.04228, "volume": 6999.0, "quote_volume": 296.59068, "trades": 5, "taker_buy_volume": 6335.0, "taker_buy_quote": 268.47372}, {"ts": 1773933480000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 491.0, "quote_volume": 20.74966, "trades": 1, "taker_buy_volume": 491.0, "taker_buy_quote": 20.74966}, {"ts": 1773933540000, "open": 0.04218, "high": 0.04219, "low": 0.04218, "close": 0.04219, "volume": 10552.0, "quote_volume": 445.08738, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 16.96038}, {"ts": 1773933600000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933660000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 666.0, "quote_volume": 28.04526, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 28.04526}, {"ts": 1773933720000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933780000, "open": 0.04207, "high": 0.04207, "low": 0.04201, "close": 0.04206, "volume": 2965.0, "quote_volume": 124.66567, "trades": 6, "taker_buy_volume": 696.0, "taker_buy_quote": 29.27376}, {"ts": 1773933840000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933900000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 225.0, "quote_volume": 9.459, "trades": 1, "taker_buy_volume": 225.0, "taker_buy_quote": 9.459}, {"ts": 1773933960000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934020000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934080000, "open": 0.04203, "high": 0.04203, "low": 0.04196, "close": 0.04196, "volume": 14915.0, "quote_volume": 626.23069, "trades": 10, "taker_buy_volume": 154.0, "taker_buy_quote": 6.47262}, {"ts": 1773934140000, "open": 0.04197, "high": 0.04201, "low": 0.04195, "close": 0.04201, "volume": 8674.0, "quote_volume": 364.34971, "trades": 7, "taker_buy_volume": 8533.0, "taker_buy_quote": 358.43194}, {"ts": 1773934200000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934260000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 1209.0, "quote_volume": 50.76591, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.76591}, {"ts": 1773934320000, "open": 0.042, "high": 0.04204, "low": 0.042, "close": 0.04204, "volume": 5376.0, "quote_volume": 225.98323, "trades": 7, "taker_buy_volume": 5376.0, "taker_buy_quote": 225.98323}, {"ts": 1773934380000, "open": 0.04205, "high": 0.04209, "low": 0.04205, "close": 0.04209, "volume": 2607.0, "quote_volume": 109.67387, "trades": 9, "taker_buy_volume": 2607.0, "taker_buy_quote": 109.67387}, {"ts": 1773934440000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934500000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 214.0, "quote_volume": 8.99656, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 8.99656}, {"ts": 1773934560000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934620000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 1442.0, "quote_volume": 60.53516, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 9.78134}, {"ts": 1773934680000, "open": 0.04203, "high": 0.04205, "low": 0.04203, "close": 0.04205, "volume": 2634.0, "quote_volume": 110.7551, "trades": 4, "taker_buy_volume": 2634.0, "taker_buy_quote": 110.7551}, {"ts": 1773934740000, "open": 0.04208, "high": 0.04208, "low": 0.04206, "close": 0.04206, "volume": 1091.0, "quote_volume": 45.89008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934800000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 227.0, "quote_volume": 9.53854, "trades": 1, "taker_buy_volume": 227.0, "taker_buy_quote": 9.53854}, {"ts": 1773934860000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934920000, "open": 0.04201, "high": 0.04203, "low": 0.04197, "close": 0.04197, "volume": 2148.0, "quote_volume": 90.20452, "trades": 3, "taker_buy_volume": 939.0, "taker_buy_quote": 39.46279}, {"ts": 1773934980000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 234.0, "quote_volume": 9.82566, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 9.82566}, {"ts": 1773935040000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 1198.0, "quote_volume": 50.24412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935100000, "open": 0.0419, "high": 0.0419, "low": 0.04184, "close": 0.04184, "volume": 15700.0, "quote_volume": 657.67009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935160000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 156.0, "quote_volume": 6.5364, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.5364}, {"ts": 1773935220000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 151.0, "quote_volume": 6.33294, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.33294}, {"ts": 1773935280000, "open": 0.04194, "high": 0.04207, "low": 0.04194, "close": 0.04207, "volume": 2813.0, "quote_volume": 118.24091, "trades": 4, "taker_buy_volume": 2813.0, "taker_buy_quote": 118.24091}, {"ts": 1773935340000, "open": 0.04208, "high": 0.04216, "low": 0.04208, "close": 0.04216, "volume": 3629.0, "quote_volume": 152.75876, "trades": 16, "taker_buy_volume": 3629.0, "taker_buy_quote": 152.75876}, {"ts": 1773935400000, "open": 0.04212, "high": 0.04224, "low": 0.04212, "close": 0.04224, "volume": 10765.0, "quote_volume": 454.32436, "trades": 10, "taker_buy_volume": 10079.0, "taker_buy_quote": 425.40082}, {"ts": 1773935460000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935520000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935580000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 222.0, "quote_volume": 9.37284, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 9.37284}, {"ts": 1773935640000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935700000, "open": 0.04216, "high": 0.0423, "low": 0.04216, "close": 0.0423, "volume": 21523.0, "quote_volume": 909.81253, "trades": 20, "taker_buy_volume": 18340.0, "taker_buy_quote": 775.61725}, {"ts": 1773935760000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 149.0, "quote_volume": 6.3027, "trades": 1, "taker_buy_volume": 149.0, "taker_buy_quote": 6.3027}, {"ts": 1773935820000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 158.0, "quote_volume": 6.6834, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 6.6834}, {"ts": 1773935940000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936000000, "open": 0.04221, "high": 0.04221, "low": 0.04215, "close": 0.04221, "volume": 8800.0, "quote_volume": 371.2338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936060000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936120000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 208.0, "quote_volume": 8.78384, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 8.78384}, {"ts": 1773936180000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 336.0, "quote_volume": 14.18928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936240000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936300000, "open": 0.04218, "high": 0.04221, "low": 0.04218, "close": 0.04221, "volume": 2843.0, "quote_volume": 119.98467, "trades": 4, "taker_buy_volume": 2843.0, "taker_buy_quote": 119.98467}, {"ts": 1773936360000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936420000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936480000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 234.0, "quote_volume": 9.86778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936540000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936600000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 1693.0, "quote_volume": 71.30916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936660000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 165.0, "quote_volume": 6.94815, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 6.94815}, {"ts": 1773936720000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 204.0, "quote_volume": 8.59044, "trades": 1, "taker_buy_volume": 204.0, "taker_buy_quote": 8.59044}, {"ts": 1773936780000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 240.0, "quote_volume": 10.1088, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.1088}, {"ts": 1773936840000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 724.0, "quote_volume": 30.50212, "trades": 2, "taker_buy_volume": 724.0, "taker_buy_quote": 30.50212}, {"ts": 1773936900000, "open": 0.04215, "high": 0.04215, "low": 0.04214, "close": 0.04214, "volume": 425.0, "quote_volume": 17.91192, "trades": 2, "taker_buy_volume": 425.0, "taker_buy_quote": 17.91192}, {"ts": 1773936960000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 269.0, "quote_volume": 11.30876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937020000, "open": 0.04205, "high": 0.04209, "low": 0.04205, "close": 0.04209, "volume": 1374.0, "quote_volume": 57.78478, "trades": 3, "taker_buy_volume": 1374.0, "taker_buy_quote": 57.78478}, {"ts": 1773937080000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 178.0, "quote_volume": 7.49202, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.49202}, {"ts": 1773937140000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 2445.0, "quote_volume": 102.92241, "trades": 3, "taker_buy_volume": 2445.0, "taker_buy_quote": 102.92241}, {"ts": 1773937200000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 1209.0, "quote_volume": 50.91099, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.91099}, {"ts": 1773937260000, "open": 0.04211, "high": 0.04211, "low": 0.04209, "close": 0.04209, "volume": 541.0, "quote_volume": 22.77397, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 6.90604}, {"ts": 1773937320000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1647.0, "quote_volume": 69.3387, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 7.7885}, {"ts": 1773937380000, "open": 0.0421, "high": 0.04211, "low": 0.0421, "close": 0.04211, "volume": 2159.0, "quote_volume": 90.9034, "trades": 2, "taker_buy_volume": 2159.0, "taker_buy_quote": 90.9034}, {"ts": 1773937440000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 162.0, "quote_volume": 6.82182, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.82182}, {"ts": 1773937500000, "open": 0.04212, "high": 0.04219, "low": 0.04212, "close": 0.04219, "volume": 3703.0, "quote_volume": 156.11994, "trades": 7, "taker_buy_volume": 3703.0, "taker_buy_quote": 156.11994}, {"ts": 1773937560000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937620000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937680000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937740000, "open": 0.04205, "high": 0.04209, "low": 0.04205, "close": 0.04208, "volume": 9092.0, "quote_volume": 382.37938, "trades": 5, "taker_buy_volume": 8033.0, "taker_buy_quote": 337.81666}, {"ts": 1773937800000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 199.0, "quote_volume": 8.37193, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 8.37193}, {"ts": 1773937860000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937920000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937980000, "open": 0.04201, "high": 0.04201, "low": 0.042, "close": 0.04201, "volume": 2014.0, "quote_volume": 84.60635, "trades": 5, "taker_buy_volume": 1369.0, "taker_buy_quote": 57.5099}, {"ts": 1773938040000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 236.0, "quote_volume": 9.91436, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 9.91436}, {"ts": 1773938100000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938160000, "open": 0.04197, "high": 0.04201, "low": 0.04197, "close": 0.04201, "volume": 11452.0, "quote_volume": 480.97933, "trades": 5, "taker_buy_volume": 11262.0, "taker_buy_quote": 472.99743}, {"ts": 1773938220000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 182.0, "quote_volume": 7.64946, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.64946}, {"ts": 1773938280000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 422.0, "quote_volume": 17.73244, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 17.73244}, {"ts": 1773938340000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 154.0, "quote_volume": 6.4757, "trades": 1, "taker_buy_volume": 154.0, "taker_buy_quote": 6.4757}, {"ts": 1773938400000, "open": 0.04205, "high": 0.04213, "low": 0.04205, "close": 0.04213, "volume": 2278.0, "quote_volume": 95.91709, "trades": 9, "taker_buy_volume": 2278.0, "taker_buy_quote": 95.91709}, {"ts": 1773938460000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 538.0, "quote_volume": 22.6498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938580000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 212.0, "quote_volume": 8.92096, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 8.92096}, {"ts": 1773938640000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938700000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 384.0, "quote_volume": 16.15872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938760000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 355.0, "quote_volume": 14.9171, "trades": 2, "taker_buy_volume": 355.0, "taker_buy_quote": 14.9171}, {"ts": 1773938820000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938880000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 417.0, "quote_volume": 17.52234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938940000, "open": 0.04199, "high": 0.042, "low": 0.04199, "close": 0.042, "volume": 2443.0, "quote_volume": 102.59391, "trades": 3, "taker_buy_volume": 2443.0, "taker_buy_quote": 102.59391}, {"ts": 1773939000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939060000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 670.0, "quote_volume": 28.0797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939120000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 7154.0, "quote_volume": 299.89568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939180000, "open": 0.04193, "high": 0.04193, "low": 0.04191, "close": 0.04191, "volume": 3128.0, "quote_volume": 131.11023, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 7.67319}, {"ts": 1773939240000, "open": 0.04191, "high": 0.04192, "low": 0.04191, "close": 0.04192, "volume": 2243.0, "quote_volume": 94.0064, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 9.51584}, {"ts": 1773939300000, "open": 0.04196, "high": 0.04199, "low": 0.04195, "close": 0.04199, "volume": 1615.0, "quote_volume": 67.7744, "trades": 6, "taker_buy_volume": 988.0, "taker_buy_quote": 41.47044}, {"ts": 1773939360000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 586.0, "quote_volume": 24.59442, "trades": 2, "taker_buy_volume": 586.0, "taker_buy_quote": 24.59442}, {"ts": 1773939420000, "open": 0.04197, "high": 0.04199, "low": 0.04197, "close": 0.04199, "volume": 469.0, "quote_volume": 19.69015, "trades": 3, "taker_buy_volume": 469.0, "taker_buy_quote": 19.69015}, {"ts": 1773939480000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939540000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939600000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 824.0, "quote_volume": 34.54208, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 34.54208}, {"ts": 1773939660000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939720000, "open": 0.04191, "high": 0.04191, "low": 0.04187, "close": 0.04187, "volume": 1427.0, "quote_volume": 59.75721, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 9.13638}, {"ts": 1773939780000, "open": 0.04186, "high": 0.04188, "low": 0.04186, "close": 0.04188, "volume": 484.0, "quote_volume": 20.2644, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 8.71104}, {"ts": 1773939840000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 1189.0, "quote_volume": 49.79532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939900000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 670.0, "quote_volume": 28.0596, "trades": 2, "taker_buy_volume": 670.0, "taker_buy_quote": 28.0596}, {"ts": 1773939960000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 597.0, "quote_volume": 24.93669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940020000, "open": 0.04182, "high": 0.04185, "low": 0.04181, "close": 0.04181, "volume": 1624.0, "quote_volume": 67.91418, "trades": 4, "taker_buy_volume": 526.0, "taker_buy_quote": 22.0068}, {"ts": 1773940080000, "open": 0.04182, "high": 0.04186, "low": 0.04182, "close": 0.04186, "volume": 2599.0, "quote_volume": 108.77225, "trades": 8, "taker_buy_volume": 2599.0, "taker_buy_quote": 108.77225}, {"ts": 1773940140000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940200000, "open": 0.04179, "high": 0.04182, "low": 0.04179, "close": 0.04182, "volume": 1257.0, "quote_volume": 52.55312, "trades": 3, "taker_buy_volume": 329.0, "taker_buy_quote": 13.75344}, {"ts": 1773940260000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 187.0, "quote_volume": 7.82595, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.82595}, {"ts": 1773940320000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 1097.0, "quote_volume": 45.95333, "trades": 3, "taker_buy_volume": 1097.0, "taker_buy_quote": 45.95333}, {"ts": 1773940380000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 631.0, "quote_volume": 26.41997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940440000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940500000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 166.0, "quote_volume": 6.9388, "trades": 1, "taker_buy_volume": 166.0, "taker_buy_quote": 6.9388}, {"ts": 1773940620000, "open": 0.04182, "high": 0.0419, "low": 0.04182, "close": 0.0419, "volume": 10009.0, "quote_volume": 418.92148, "trades": 6, "taker_buy_volume": 10009.0, "taker_buy_quote": 418.92148}, {"ts": 1773940680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940740000, "open": 0.04192, "high": 0.04199, "low": 0.04192, "close": 0.04199, "volume": 2413.0, "quote_volume": 101.29655, "trades": 12, "taker_buy_volume": 2413.0, "taker_buy_quote": 101.29655}, {"ts": 1773940800000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 357.0, "quote_volume": 15.00471, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 15.00471}, {"ts": 1773940860000, "open": 0.04202, "high": 0.04202, "low": 0.04197, "close": 0.04197, "volume": 535.0, "quote_volume": 22.463, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 7.60562}, {"ts": 1773940920000, "open": 0.04201, "high": 0.04212, "low": 0.04201, "close": 0.04212, "volume": 1660.0, "quote_volume": 69.82826, "trades": 6, "taker_buy_volume": 1660.0, "taker_buy_quote": 69.82826}, {"ts": 1773940980000, "open": 0.04215, "high": 0.04219, "low": 0.04215, "close": 0.04219, "volume": 12484.0, "quote_volume": 526.45396, "trades": 4, "taker_buy_volume": 12484.0, "taker_buy_quote": 526.45396}, {"ts": 1773941040000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 1704.0, "quote_volume": 71.84064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941100000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941160000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941220000, "open": 0.04214, "high": 0.04221, "low": 0.04214, "close": 0.04221, "volume": 706.0, "quote_volume": 29.7788, "trades": 3, "taker_buy_volume": 706.0, "taker_buy_quote": 29.7788}, {"ts": 1773941280000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941340000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941400000, "open": 0.04216, "high": 0.0422, "low": 0.04216, "close": 0.0422, "volume": 470.0, "quote_volume": 19.82484, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 19.82484}, {"ts": 1773941460000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 242.0, "quote_volume": 10.21482, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.21482}, {"ts": 1773941520000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941580000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941640000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941700000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941760000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 335.0, "quote_volume": 14.09345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941820000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 201.0, "quote_volume": 8.46009, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.46009}, {"ts": 1773941880000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941940000, "open": 0.04207, "high": 0.0421, "low": 0.04207, "close": 0.0421, "volume": 1399.0, "quote_volume": 58.8922, "trades": 2, "taker_buy_volume": 1399.0, "taker_buy_quote": 58.8922}, {"ts": 1773942000000, "open": 0.0421, "high": 0.04211, "low": 0.0421, "close": 0.04211, "volume": 2659.0, "quote_volume": 111.9584, "trades": 3, "taker_buy_volume": 2659.0, "taker_buy_quote": 111.9584}, {"ts": 1773942060000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942120000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942180000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 151.0, "quote_volume": 6.35408, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 6.35408}, {"ts": 1773942240000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942300000, "open": 0.0421, "high": 0.04212, "low": 0.0421, "close": 0.04212, "volume": 387.0, "quote_volume": 16.296, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 16.296}, {"ts": 1773942360000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 1001.0, "quote_volume": 42.16212, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 42.16212}, {"ts": 1773942420000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942480000, "open": 0.04208, "high": 0.04208, "low": 0.04204, "close": 0.04204, "volume": 7680.0, "quote_volume": 322.97592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942540000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.04209, "volume": 5247.0, "quote_volume": 220.87265, "trades": 5, "taker_buy_volume": 2642.0, "taker_buy_quote": 111.21611}, {"ts": 1773942600000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942660000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 220.0, "quote_volume": 9.2664, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.2664}, {"ts": 1773942720000, "open": 0.04214, "high": 0.04224, "low": 0.04214, "close": 0.04224, "volume": 2258.0, "quote_volume": 95.24026, "trades": 5, "taker_buy_volume": 2258.0, "taker_buy_quote": 95.24026}, {"ts": 1773942780000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 1209.0, "quote_volume": 51.05607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942840000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942900000, "open": 0.04221, "high": 0.04221, "low": 0.0422, "close": 0.0422, "volume": 390.0, "quote_volume": 16.45947, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 16.45947}, {"ts": 1773942960000, "open": 0.0422, "high": 0.0422, "low": 0.04215, "close": 0.04215, "volume": 1536.0, "quote_volume": 64.75215, "trades": 4, "taker_buy_volume": 195.0, "taker_buy_quote": 8.229}, {"ts": 1773943020000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943080000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943140000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943200000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 469.0, "quote_volume": 19.78711, "trades": 2, "taker_buy_volume": 469.0, "taker_buy_quote": 19.78711}, {"ts": 1773943260000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 182.0, "quote_volume": 7.67676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943320000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 679.0, "quote_volume": 28.63343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943380000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 190.0, "quote_volume": 8.0142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943440000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943500000, "open": 0.04218, "high": 0.04219, "low": 0.04218, "close": 0.04219, "volume": 570.0, "quote_volume": 24.04632, "trades": 3, "taker_buy_volume": 570.0, "taker_buy_quote": 24.04632}, {"ts": 1773943560000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 240.0, "quote_volume": 10.1256, "trades": 1, "taker_buy_volume": 240.0, "taker_buy_quote": 10.1256}, {"ts": 1773943620000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 168.0, "quote_volume": 7.08456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943680000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 140.0, "quote_volume": 5.901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943740000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 245.0, "quote_volume": 10.3145, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.3145}, {"ts": 1773943800000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943860000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 348.0, "quote_volume": 14.64732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943920000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943980000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 187.0, "quote_volume": 7.8727, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.8727}, {"ts": 1773944040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944100000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944160000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 165.0, "quote_volume": 6.9465, "trades": 1, "taker_buy_volume": 165.0, "taker_buy_quote": 6.9465}, {"ts": 1773944280000, "open": 0.04209, "high": 0.04209, "low": 0.04207, "close": 0.04207, "volume": 1815.0, "quote_volume": 76.36905, "trades": 4, "taker_buy_volume": 756.0, "taker_buy_quote": 31.81692}, {"ts": 1773944340000, "open": 0.04207, "high": 0.04207, "low": 0.04206, "close": 0.04206, "volume": 5000.0, "quote_volume": 210.31209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944400000, "open": 0.04208, "high": 0.0421, "low": 0.04208, "close": 0.0421, "volume": 351.0, "quote_volume": 14.77318, "trades": 2, "taker_buy_volume": 351.0, "taker_buy_quote": 14.77318}, {"ts": 1773944460000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944580000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 160.0, "quote_volume": 6.7312, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.7312}, {"ts": 1773944640000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944700000, "open": 0.04207, "high": 0.04207, "low": 0.04206, "close": 0.04206, "volume": 10322.0, "quote_volume": 434.1675, "trades": 7, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.86263}, {"ts": 1773944760000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944820000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944880000, "open": 0.04206, "high": 0.04206, "low": 0.04201, "close": 0.04201, "volume": 27071.0, "quote_volume": 1138.30447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944940000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945000000, "open": 0.04198, "high": 0.04199, "low": 0.04198, "close": 0.04199, "volume": 2664.0, "quote_volume": 111.84927, "trades": 3, "taker_buy_volume": 2664.0, "taker_buy_quote": 111.84927}, {"ts": 1773945060000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945120000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 4345.0, "quote_volume": 182.27275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945180000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945240000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945300000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945360000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945420000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945480000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 235.0, "quote_volume": 9.84415, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 9.84415}, {"ts": 1773945540000, "open": 0.04188, "high": 0.04189, "low": 0.04188, "close": 0.04189, "volume": 670.0, "quote_volume": 28.06443, "trades": 3, "taker_buy_volume": 670.0, "taker_buy_quote": 28.06443}, {"ts": 1773945600000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945660000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945720000, "open": 0.04187, "high": 0.04188, "low": 0.04187, "close": 0.04188, "volume": 1059.0, "quote_volume": 44.34188, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 6.4914}, {"ts": 1773945780000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 904.0, "quote_volume": 37.85048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945840000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 237.0, "quote_volume": 9.92319, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.92319}, {"ts": 1773945900000, "open": 0.04186, "high": 0.04186, "low": 0.04185, "close": 0.04185, "volume": 2463.0, "quote_volume": 103.08864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945960000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 174.0, "quote_volume": 7.27668, "trades": 1, "taker_buy_volume": 174.0, "taker_buy_quote": 7.27668}, {"ts": 1773946020000, "open": 0.04186, "high": 0.04188, "low": 0.04186, "close": 0.04188, "volume": 769.0, "quote_volume": 32.20108, "trades": 3, "taker_buy_volume": 769.0, "taker_buy_quote": 32.20108}, {"ts": 1773946080000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 180.0, "quote_volume": 7.5312, "trades": 1, "taker_buy_volume": 180.0, "taker_buy_quote": 7.5312}, {"ts": 1773946140000, "open": 0.04185, "high": 0.04188, "low": 0.04185, "close": 0.04188, "volume": 906.0, "quote_volume": 37.9362, "trades": 3, "taker_buy_volume": 906.0, "taker_buy_quote": 37.9362}, {"ts": 1773946200000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946260000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946320000, "open": 0.04186, "high": 0.04188, "low": 0.04186, "close": 0.04188, "volume": 1574.0, "quote_volume": 65.91514, "trades": 5, "taker_buy_volume": 670.0, "taker_buy_quote": 28.05562}, {"ts": 1773946380000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 228.0, "quote_volume": 9.55092, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.55092}, {"ts": 1773946440000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 1193.0, "quote_volume": 49.97477, "trades": 1, "taker_buy_volume": 1193.0, "taker_buy_quote": 49.97477}, {"ts": 1773946500000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 178.0, "quote_volume": 7.45642, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.45642}, {"ts": 1773946560000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 220.0, "quote_volume": 9.218, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.218}, {"ts": 1773946620000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 160.0, "quote_volume": 6.7056, "trades": 1, "taker_buy_volume": 160.0, "taker_buy_quote": 6.7056}, {"ts": 1773946680000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 245.0, "quote_volume": 10.26795, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 10.26795}, {"ts": 1773946740000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946800000, "open": 0.04191, "high": 0.04192, "low": 0.04191, "close": 0.04192, "volume": 777.0, "quote_volume": 32.5699, "trades": 3, "taker_buy_volume": 777.0, "taker_buy_quote": 32.5699}, {"ts": 1773946860000, "open": 0.04193, "high": 0.04201, "low": 0.04193, "close": 0.04201, "volume": 1588.0, "quote_volume": 66.63755, "trades": 6, "taker_buy_volume": 1588.0, "taker_buy_quote": 66.63755}, {"ts": 1773946920000, "open": 0.04206, "high": 0.04207, "low": 0.04206, "close": 0.04207, "volume": 2200.0, "quote_volume": 92.54191, "trades": 11, "taker_buy_volume": 2200.0, "taker_buy_quote": 92.54191}, {"ts": 1773946980000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 618.0, "quote_volume": 25.99308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947040000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 222.0, "quote_volume": 9.32622, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 9.32622}, {"ts": 1773947100000, "open": 0.04204, "high": 0.04212, "low": 0.04204, "close": 0.04209, "volume": 5051.0, "quote_volume": 212.6419, "trades": 18, "taker_buy_volume": 5051.0, "taker_buy_quote": 212.6419}, {"ts": 1773947160000, "open": 0.04211, "high": 0.04212, "low": 0.04211, "close": 0.04211, "volume": 2714.0, "quote_volume": 114.29863, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 9.09576}, {"ts": 1773947220000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 666.0, "quote_volume": 28.04526, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 28.04526}, {"ts": 1773947280000, "open": 0.04206, "high": 0.04209, "low": 0.04206, "close": 0.04209, "volume": 518.0, "quote_volume": 21.79434, "trades": 2, "taker_buy_volume": 242.0, "taker_buy_quote": 10.18578}, {"ts": 1773947340000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 2394.0, "quote_volume": 100.75137, "trades": 3, "taker_buy_volume": 2394.0, "taker_buy_quote": 100.75137}, {"ts": 1773947400000, "open": 0.04214, "high": 0.04224, "low": 0.04214, "close": 0.04224, "volume": 3001.0, "quote_volume": 126.57829, "trades": 7, "taker_buy_volume": 2707.0, "taker_buy_quote": 114.18619}, {"ts": 1773947460000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 200.0, "quote_volume": 8.444, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 8.444}, {"ts": 1773947520000, "open": 0.04226, "high": 0.04232, "low": 0.04218, "close": 0.04218, "volume": 13893.0, "quote_volume": 586.81552, "trades": 18, "taker_buy_volume": 13003.0, "taker_buy_quote": 549.24}, {"ts": 1773947580000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947640000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 158.0, "quote_volume": 6.65654, "trades": 1, "taker_buy_volume": 158.0, "taker_buy_quote": 6.65654}, {"ts": 1773947700000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947760000, "open": 0.04214, "high": 0.04218, "low": 0.04212, "close": 0.04218, "volume": 6889.0, "quote_volume": 290.3637, "trades": 12, "taker_buy_volume": 4122.0, "taker_buy_quote": 173.71119}, {"ts": 1773947820000, "open": 0.04219, "high": 0.0422, "low": 0.04219, "close": 0.0422, "volume": 721.0, "quote_volume": 30.42286, "trades": 4, "taker_buy_volume": 514.0, "taker_buy_quote": 21.68746}, {"ts": 1773947880000, "open": 0.04221, "high": 0.04223, "low": 0.04221, "close": 0.04223, "volume": 16907.0, "quote_volume": 713.71821, "trades": 4, "taker_buy_volume": 15698.0, "taker_buy_quote": 662.68632}, {"ts": 1773947940000, "open": 0.04224, "high": 0.0423, "low": 0.04224, "close": 0.04227, "volume": 6161.0, "quote_volume": 260.56629, "trades": 16, "taker_buy_volume": 5300.0, "taker_buy_quote": 224.17182}, {"ts": 1773948000000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 456.0, "quote_volume": 19.27056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948060000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948120000, "open": 0.0423, "high": 0.04234, "low": 0.0423, "close": 0.04234, "volume": 3788.0, "quote_volume": 160.31495, "trades": 4, "taker_buy_volume": 3788.0, "taker_buy_quote": 160.31495}, {"ts": 1773948180000, "open": 0.04231, "high": 0.04235, "low": 0.04226, "close": 0.04226, "volume": 8208.0, "quote_volume": 347.35287, "trades": 15, "taker_buy_volume": 6869.0, "taker_buy_quote": 290.76673}, {"ts": 1773948240000, "open": 0.04227, "high": 0.04235, "low": 0.04227, "close": 0.04235, "volume": 2461.0, "quote_volume": 104.16925, "trades": 9, "taker_buy_volume": 2461.0, "taker_buy_quote": 104.16925}, {"ts": 1773948300000, "open": 0.04219, "high": 0.04219, "low": 0.04218, "close": 0.04218, "volume": 2402.0, "quote_volume": 101.32845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948360000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 739.0, "quote_volume": 31.17102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948420000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948480000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948540000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948600000, "open": 0.042, "high": 0.042, "low": 0.04199, "close": 0.04199, "volume": 28031.0, "quote_volume": 1177.03378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948660000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 280.0, "quote_volume": 11.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948720000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948780000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 220.0, "quote_volume": 9.2532, "trades": 1, "taker_buy_volume": 220.0, "taker_buy_quote": 9.2532}, {"ts": 1773948840000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948900000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948960000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 595.0, "quote_volume": 24.9662, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 24.9662}, {"ts": 1773949020000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 202.0, "quote_volume": 8.47188, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.47188}, {"ts": 1773949080000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949140000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 435.0, "quote_volume": 18.27435, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 18.27435}, {"ts": 1773949200000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949260000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 207.0, "quote_volume": 8.69814, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 8.69814}, {"ts": 1773949320000, "open": 0.042, "high": 0.042, "low": 0.04198, "close": 0.04198, "volume": 3951.0, "quote_volume": 165.90049, "trades": 10, "taker_buy_volume": 200.0, "taker_buy_quote": 8.396}, {"ts": 1773949380000, "open": 0.04202, "high": 0.04203, "low": 0.04202, "close": 0.04203, "volume": 735.0, "quote_volume": 30.8898, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 9.4545}, {"ts": 1773949440000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949500000, "open": 0.04201, "high": 0.04202, "low": 0.04201, "close": 0.04202, "volume": 2591.0, "quote_volume": 108.86173, "trades": 3, "taker_buy_volume": 2591.0, "taker_buy_quote": 108.86173}, {"ts": 1773949560000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949620000, "open": 0.04201, "high": 0.04211, "low": 0.04201, "close": 0.04211, "volume": 2575.0, "quote_volume": 108.36891, "trades": 15, "taker_buy_volume": 2575.0, "taker_buy_quote": 108.36891}, {"ts": 1773949680000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 163.0, "quote_volume": 6.846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949740000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949800000, "open": 0.042, "high": 0.042, "low": 0.04195, "close": 0.04195, "volume": 5867.0, "quote_volume": 246.13355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949860000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 162.0, "quote_volume": 6.79266, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.79266}, {"ts": 1773949920000, "open": 0.04195, "high": 0.04199, "low": 0.04195, "close": 0.04199, "volume": 668.0, "quote_volume": 28.02777, "trades": 4, "taker_buy_volume": 668.0, "taker_buy_quote": 28.02777}, {"ts": 1773949980000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950040000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950100000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950160000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950220000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 235.0, "quote_volume": 9.8653, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 9.8653}, {"ts": 1773950280000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950340000, "open": 0.04194, "high": 0.04201, "low": 0.04194, "close": 0.042, "volume": 30670.0, "quote_volume": 1287.19431, "trades": 25, "taker_buy_volume": 30670.0, "taker_buy_quote": 1287.19431}, {"ts": 1773950400000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950460000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950520000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 237.0, "quote_volume": 9.93741, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 9.93741}, {"ts": 1773950580000, "open": 0.04196, "high": 0.042, "low": 0.04196, "close": 0.042, "volume": 1578.0, "quote_volume": 66.25772, "trades": 5, "taker_buy_volume": 1126.0, "taker_buy_quote": 47.27372}, {"ts": 1773950640000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950700000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950760000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950820000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 230.0, "quote_volume": 9.6623, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 9.6623}, {"ts": 1773950880000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 175.0, "quote_volume": 7.35525, "trades": 1, "taker_buy_volume": 175.0, "taker_buy_quote": 7.35525}, {"ts": 1773950940000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951000000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 152.0, "quote_volume": 6.38856, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.38856}, {"ts": 1773951060000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951120000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951180000, "open": 0.042, "high": 0.04201, "low": 0.042, "close": 0.04201, "volume": 3615.0, "quote_volume": 151.86441, "trades": 2, "taker_buy_volume": 3615.0, "taker_buy_quote": 151.86441}, {"ts": 1773951240000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951300000, "open": 0.04202, "high": 0.0421, "low": 0.04202, "close": 0.0421, "volume": 6114.0, "quote_volume": 257.1757, "trades": 15, "taker_buy_volume": 6114.0, "taker_buy_quote": 257.1757}, {"ts": 1773951360000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 143.0, "quote_volume": 6.0203, "trades": 1, "taker_buy_volume": 143.0, "taker_buy_quote": 6.0203}, {"ts": 1773951420000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 10502.0, "quote_volume": 441.92416, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 12.07696}, {"ts": 1773951480000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951540000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951600000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951660000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 3698.0, "quote_volume": 155.68339, "trades": 3, "taker_buy_volume": 3698.0, "taker_buy_quote": 155.68339}, {"ts": 1773951720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951840000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951900000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952020000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 2892.0, "quote_volume": 121.69536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952080000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952140000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952200000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952260000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952320000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952380000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952440000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 2955.0, "quote_volume": 124.25775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952500000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952560000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952620000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 3628.0, "quote_volume": 152.59368, "trades": 4, "taker_buy_volume": 3628.0, "taker_buy_quote": 152.59368}, {"ts": 1773952680000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952740000, "open": 0.04211, "high": 0.04212, "low": 0.04207, "close": 0.04207, "volume": 813.0, "quote_volume": 34.22158, "trades": 3, "taker_buy_volume": 408.0, "taker_buy_quote": 17.18323}, {"ts": 1773952800000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 3390.0, "quote_volume": 142.7868, "trades": 5, "taker_buy_volume": 3390.0, "taker_buy_quote": 142.7868}, {"ts": 1773952860000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952920000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952980000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 370.0, "quote_volume": 15.5548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953040000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953100000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 479.0, "quote_volume": 20.14195, "trades": 2, "taker_buy_volume": 239.0, "taker_buy_quote": 10.04995}, {"ts": 1773953160000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953220000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 189.0, "quote_volume": 7.94745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953280000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953340000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 152.0, "quote_volume": 6.38704, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.38704}, {"ts": 1773953400000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 176.0, "quote_volume": 7.4008, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 7.4008}, {"ts": 1773953460000, "open": 0.04204, "high": 0.0421, "low": 0.04204, "close": 0.0421, "volume": 16135.0, "quote_volume": 679.07395, "trades": 16, "taker_buy_volume": 11082.0, "taker_buy_quote": 466.39021}, {"ts": 1773953520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953640000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953760000, "open": 0.04211, "high": 0.04218, "low": 0.04207, "close": 0.04213, "volume": 19924.0, "quote_volume": 839.4835, "trades": 28, "taker_buy_volume": 19794.0, "taker_buy_quote": 834.0066}, {"ts": 1773953820000, "open": 0.04212, "high": 0.04217, "low": 0.04209, "close": 0.04216, "volume": 3301.0, "quote_volume": 139.01622, "trades": 14, "taker_buy_volume": 495.0, "taker_buy_quote": 20.8585}, {"ts": 1773953880000, "open": 0.04215, "high": 0.04219, "low": 0.04215, "close": 0.04216, "volume": 3847.0, "quote_volume": 162.19863, "trades": 15, "taker_buy_volume": 2399.0, "taker_buy_quote": 101.15484}, {"ts": 1773953940000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954000000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 232.0, "quote_volume": 9.78576, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 9.78576}, {"ts": 1773954060000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954120000, "open": 0.0422, "high": 0.04225, "low": 0.0422, "close": 0.04225, "volume": 449.0, "quote_volume": 18.95837, "trades": 3, "taker_buy_volume": 449.0, "taker_buy_quote": 18.95837}, {"ts": 1773954180000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954240000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954300000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954360000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954420000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954480000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954540000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 182.0, "quote_volume": 7.68222, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.68222}, {"ts": 1773954600000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954660000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 152.0, "quote_volume": 6.41896, "trades": 1, "taker_buy_volume": 152.0, "taker_buy_quote": 6.41896}, {"ts": 1773954720000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954780000, "open": 0.04221, "high": 0.04223, "low": 0.04221, "close": 0.04223, "volume": 2625.0, "quote_volume": 110.82543, "trades": 3, "taker_buy_volume": 2625.0, "taker_buy_quote": 110.82543}, {"ts": 1773954840000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 877.0, "quote_volume": 37.07079, "trades": 4, "taker_buy_volume": 877.0, "taker_buy_quote": 37.07079}, {"ts": 1773954900000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 140.0, "quote_volume": 5.9178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954960000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955020000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955080000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955140000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955200000, "open": 0.04226, "high": 0.04226, "low": 0.04218, "close": 0.04218, "volume": 3573.0, "quote_volume": 150.83267, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955260000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 155.0, "quote_volume": 6.54565, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.54565}, {"ts": 1773955320000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955380000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 208.0, "quote_volume": 8.7776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955440000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955500000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955560000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955680000, "open": 0.04229, "high": 0.04229, "low": 0.04223, "close": 0.04223, "volume": 965.0, "quote_volume": 40.80139, "trades": 2, "taker_buy_volume": 824.0, "taker_buy_quote": 34.84696}, {"ts": 1773955740000, "open": 0.04228, "high": 0.04231, "low": 0.04228, "close": 0.04231, "volume": 7745.0, "quote_volume": 327.64721, "trades": 9, "taker_buy_volume": 6287.0, "taker_buy_quote": 266.00297}, {"ts": 1773955800000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955860000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955920000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955980000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 257.0, "quote_volume": 10.86596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956040000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 1246.0, "quote_volume": 52.68088, "trades": 2, "taker_buy_volume": 1246.0, "taker_buy_quote": 52.68088}, {"ts": 1773956100000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956160000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956220000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956280000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956340000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956400000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956460000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956520000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956580000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 206.0, "quote_volume": 8.70762, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 8.70762}, {"ts": 1773956640000, "open": 0.04231, "high": 0.04233, "low": 0.04231, "close": 0.04233, "volume": 4908.0, "quote_volume": 207.72348, "trades": 3, "taker_buy_volume": 4908.0, "taker_buy_quote": 207.72348}, {"ts": 1773956700000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956760000, "open": 0.04228, "high": 0.04232, "low": 0.04221, "close": 0.04229, "volume": 28929.0, "quote_volume": 1223.19878, "trades": 28, "taker_buy_volume": 9402.0, "taker_buy_quote": 397.80052}, {"ts": 1773956820000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956880000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956940000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957000000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957060000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957120000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957180000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957240000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957300000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957360000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957420000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957480000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957540000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957600000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957660000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957720000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957780000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 2505.0, "quote_volume": 105.6609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957840000, "open": 0.0422, "high": 0.0422, "low": 0.04217, "close": 0.04217, "volume": 361.0, "quote_volume": 15.2273, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 5.5282}, {"ts": 1773957900000, "open": 0.04217, "high": 0.04219, "low": 0.04217, "close": 0.04219, "volume": 19185.0, "quote_volume": 809.31935, "trades": 6, "taker_buy_volume": 19185.0, "taker_buy_quote": 809.31935}, {"ts": 1773957960000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 5512.0, "quote_volume": 232.55128, "trades": 7, "taker_buy_volume": 1107.0, "taker_buy_quote": 46.70433}, {"ts": 1773958020000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958080000, "open": 0.0422, "high": 0.04224, "low": 0.0422, "close": 0.04224, "volume": 12338.0, "quote_volume": 521.14884, "trades": 3, "taker_buy_volume": 12338.0, "taker_buy_quote": 521.14884}, {"ts": 1773958140000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958200000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958260000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958320000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958380000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 195.0, "quote_volume": 8.2329, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 8.2329}, {"ts": 1773958440000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 155.0, "quote_volume": 6.5503, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.5503}, {"ts": 1773958500000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958560000, "open": 0.04226, "high": 0.04226, "low": 0.04225, "close": 0.04225, "volume": 331.0, "quote_volume": 13.98681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958620000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958680000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 187.0, "quote_volume": 7.89701, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 7.89701}, {"ts": 1773958740000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 182.0, "quote_volume": 7.69132, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.69132}, {"ts": 1773958800000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958860000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958920000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958980000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 206.0, "quote_volume": 8.7035, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 8.7035}, {"ts": 1773959040000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 236.0, "quote_volume": 9.97336, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 9.97336}, {"ts": 1773959100000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959160000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959220000, "open": 0.04225, "high": 0.04232, "low": 0.04225, "close": 0.04232, "volume": 1808.0, "quote_volume": 76.48744, "trades": 6, "taker_buy_volume": 1808.0, "taker_buy_quote": 76.48744}, {"ts": 1773959280000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959340000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959400000, "open": 0.04228, "high": 0.04228, "low": 0.04226, "close": 0.04226, "volume": 2251.0, "quote_volume": 95.15647, "trades": 8, "taker_buy_volume": 801.0, "taker_buy_quote": 33.86628}, {"ts": 1773959460000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959520000, "open": 0.04222, "high": 0.04225, "low": 0.04222, "close": 0.04225, "volume": 403.0, "quote_volume": 17.02015, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 17.02015}, {"ts": 1773959580000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 249.0, "quote_volume": 10.49286, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 10.49286}, {"ts": 1773959640000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959700000, "open": 0.04211, "high": 0.04211, "low": 0.0421, "close": 0.0421, "volume": 1887.0, "quote_volume": 79.45589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959760000, "open": 0.04211, "high": 0.04211, "low": 0.04202, "close": 0.04202, "volume": 19900.0, "quote_volume": 837.2363, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959820000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959880000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 162.0, "quote_volume": 6.8202, "trades": 1, "taker_buy_volume": 162.0, "taker_buy_quote": 6.8202}, {"ts": 1773959940000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960000000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960060000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 193.0, "quote_volume": 8.1253, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 8.1253}, {"ts": 1773960120000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 182.0, "quote_volume": 7.6622, "trades": 1, "taker_buy_volume": 182.0, "taker_buy_quote": 7.6622}, {"ts": 1773960180000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 178.0, "quote_volume": 7.4938, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.4938}, {"ts": 1773960300000, "open": 0.04211, "high": 0.04211, "low": 0.0421, "close": 0.0421, "volume": 1817.0, "quote_volume": 76.49926, "trades": 3, "taker_buy_volume": 1817.0, "taker_buy_quote": 76.49926}, {"ts": 1773960360000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960420000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960480000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 228.0, "quote_volume": 9.5988, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.5988}, {"ts": 1773960540000, "open": 0.0421, "high": 0.04211, "low": 0.0421, "close": 0.04211, "volume": 640.0, "quote_volume": 26.94831, "trades": 2, "taker_buy_volume": 640.0, "taker_buy_quote": 26.94831}, {"ts": 1773960600000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 219.0, "quote_volume": 9.22647, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 9.22647}, {"ts": 1773960660000, "open": 0.04216, "high": 0.0422, "low": 0.04214, "close": 0.0422, "volume": 16847.0, "quote_volume": 710.03749, "trades": 18, "taker_buy_volume": 1062.0, "taker_buy_quote": 44.7912}, {"ts": 1773960720000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 168.0, "quote_volume": 7.08456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960780000, "open": 0.04218, "high": 0.04218, "low": 0.04217, "close": 0.04217, "volume": 757.0, "quote_volume": 31.92649, "trades": 3, "taker_buy_volume": 380.0, "taker_buy_quote": 16.0284}, {"ts": 1773960840000, "open": 0.04217, "high": 0.04218, "low": 0.04217, "close": 0.04218, "volume": 944.0, "quote_volume": 39.81, "trades": 7, "taker_buy_volume": 944.0, "taker_buy_quote": 39.81}, {"ts": 1773960900000, "open": 0.04219, "high": 0.04228, "low": 0.04219, "close": 0.04228, "volume": 38902.0, "quote_volume": 1643.78821, "trades": 27, "taker_buy_volume": 38129.0, "taker_buy_quote": 1611.1135}, {"ts": 1773960960000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961020000, "open": 0.04224, "high": 0.04231, "low": 0.04224, "close": 0.04231, "volume": 9518.0, "quote_volume": 402.5418, "trades": 26, "taker_buy_volume": 9518.0, "taker_buy_quote": 402.5418}, {"ts": 1773961080000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961140000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 178.0, "quote_volume": 7.5294, "trades": 1, "taker_buy_volume": 178.0, "taker_buy_quote": 7.5294}, {"ts": 1773961200000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 202.0, "quote_volume": 8.5446, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.5446}, {"ts": 1773961260000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961320000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961560000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961620000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961680000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961740000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962040000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962100000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 193.0, "quote_volume": 8.16004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962160000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962220000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962280000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962340000, "open": 0.04228, "high": 0.04229, "low": 0.04219, "close": 0.04219, "volume": 1962.0, "quote_volume": 82.85436, "trades": 15, "taker_buy_volume": 1840.0, "taker_buy_quote": 77.6962}, {"ts": 1773962400000, "open": 0.04227, "high": 0.04227, "low": 0.04219, "close": 0.04225, "volume": 899.0, "quote_volume": 37.96432, "trades": 7, "taker_buy_volume": 653.0, "taker_buy_quote": 27.56959}, {"ts": 1773962460000, "open": 0.04219, "high": 0.04224, "low": 0.04218, "close": 0.04218, "volume": 1963.0, "quote_volume": 82.84361, "trades": 14, "taker_buy_volume": 714.0, "taker_buy_quote": 30.14119}, {"ts": 1773962520000, "open": 0.04222, "high": 0.04222, "low": 0.04217, "close": 0.04218, "volume": 6003.0, "quote_volume": 253.31687, "trades": 48, "taker_buy_volume": 1635.0, "taker_buy_quote": 69.02601}, {"ts": 1773962580000, "open": 0.0422, "high": 0.0422, "low": 0.04217, "close": 0.04218, "volume": 1103.0, "quote_volume": 46.53374, "trades": 9, "taker_buy_volume": 369.0, "taker_buy_quote": 15.5718}, {"ts": 1773962640000, "open": 0.04217, "high": 0.04217, "low": 0.04211, "close": 0.04211, "volume": 14763.0, "quote_volume": 622.09682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962700000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962760000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 123.0, "quote_volume": 5.17461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962820000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962880000, "open": 0.04211, "high": 0.0422, "low": 0.04211, "close": 0.04218, "volume": 7432.0, "quote_volume": 313.50788, "trades": 22, "taker_buy_volume": 6676.0, "taker_buy_quote": 281.617}, {"ts": 1773962940000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963000000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963060000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963120000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963180000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963240000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963300000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963360000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963420000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 2738.0, "quote_volume": 115.22762, "trades": 3, "taker_buy_volume": 2738.0, "taker_buy_quote": 115.22762}, {"ts": 1773963480000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963540000, "open": 0.04208, "high": 0.04208, "low": 0.04204, "close": 0.04204, "volume": 2638.0, "quote_volume": 110.95428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963600000, "open": 0.04203, "high": 0.04204, "low": 0.04203, "close": 0.04204, "volume": 2820.0, "quote_volume": 118.53961, "trades": 3, "taker_buy_volume": 2820.0, "taker_buy_quote": 118.53961}, {"ts": 1773963660000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963720000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963780000, "open": 0.04211, "high": 0.04214, "low": 0.04211, "close": 0.04214, "volume": 356.0, "quote_volume": 14.99563, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 14.99563}, {"ts": 1773963840000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963900000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963960000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964020000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964080000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964140000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964200000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964260000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964320000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964380000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 1740.0, "quote_volume": 73.2888, "trades": 7, "taker_buy_volume": 421.0, "taker_buy_quote": 17.73252}, {"ts": 1773964440000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 1172.0, "quote_volume": 49.36464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964500000, "open": 0.04216, "high": 0.04221, "low": 0.04216, "close": 0.04221, "volume": 12508.0, "quote_volume": 527.58769, "trades": 6, "taker_buy_volume": 12508.0, "taker_buy_quote": 527.58769}, {"ts": 1773964560000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 198.0, "quote_volume": 8.3556, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 8.3556}, {"ts": 1773964620000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964680000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964740000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 293.0, "quote_volume": 12.35581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964800000, "open": 0.04217, "high": 0.04218, "low": 0.04215, "close": 0.04217, "volume": 2178.0, "quote_volume": 91.83153, "trades": 8, "taker_buy_volume": 852.0, "taker_buy_quote": 35.9303}, {"ts": 1773964860000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 522.0, "quote_volume": 22.01274, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 22.01274}, {"ts": 1773964920000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964980000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 191.0, "quote_volume": 8.06211, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 8.06211}, {"ts": 1773965040000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965100000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965160000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 179.0, "quote_volume": 7.55917, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 7.55917}, {"ts": 1773965220000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965280000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965340000, "open": 0.04224, "high": 0.04224, "low": 0.04221, "close": 0.04221, "volume": 3981.0, "quote_volume": 168.10729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965400000, "open": 0.04222, "high": 0.04228, "low": 0.04222, "close": 0.04228, "volume": 3679.0, "quote_volume": 155.42534, "trades": 8, "taker_buy_volume": 3679.0, "taker_buy_quote": 155.42534}, {"ts": 1773965460000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965520000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965580000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965640000, "open": 0.04226, "high": 0.04226, "low": 0.04221, "close": 0.04221, "volume": 5518.0, "quote_volume": 232.9339, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 13.9458}, {"ts": 1773965700000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965760000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965820000, "open": 0.04224, "high": 0.04232, "low": 0.04224, "close": 0.04232, "volume": 8262.0, "quote_volume": 349.57812, "trades": 21, "taker_buy_volume": 8262.0, "taker_buy_quote": 349.57812}, {"ts": 1773965880000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965940000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966000000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966060000, "open": 0.04223, "high": 0.04223, "low": 0.04222, "close": 0.04222, "volume": 1553.0, "quote_volume": 65.58085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966120000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966180000, "open": 0.04224, "high": 0.04224, "low": 0.04217, "close": 0.04217, "volume": 54106.0, "quote_volume": 2281.82894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966240000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966300000, "open": 0.04216, "high": 0.04223, "low": 0.04216, "close": 0.04223, "volume": 2872.0, "quote_volume": 121.18355, "trades": 5, "taker_buy_volume": 2872.0, "taker_buy_quote": 121.18355}, {"ts": 1773966360000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966420000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966480000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 150.0, "quote_volume": 6.333, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.333}, {"ts": 1773966540000, "open": 0.04227, "high": 0.04233, "low": 0.04227, "close": 0.04233, "volume": 3201.0, "quote_volume": 135.44872, "trades": 5, "taker_buy_volume": 3201.0, "taker_buy_quote": 135.44872}, {"ts": 1773966600000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 150.0, "quote_volume": 6.345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.345}, {"ts": 1773966660000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966720000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966780000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966840000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966900000, "open": 0.04231, "high": 0.04232, "low": 0.04231, "close": 0.04232, "volume": 1187.0, "quote_volume": 50.23234, "trades": 2, "taker_buy_volume": 1187.0, "taker_buy_quote": 50.23234}, {"ts": 1773966960000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967020000, "open": 0.0423, "high": 0.04231, "low": 0.0423, "close": 0.04231, "volume": 1319.0, "quote_volume": 55.80539, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 55.80539}, {"ts": 1773967080000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967140000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 150.0, "quote_volume": 6.348, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.348}, {"ts": 1773967200000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 756.0, "quote_volume": 32.0544, "trades": 2, "taker_buy_volume": 756.0, "taker_buy_quote": 32.0544}, {"ts": 1773967260000, "open": 0.04238, "high": 0.04238, "low": 0.04233, "close": 0.04233, "volume": 1749.0, "quote_volume": 74.11272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967320000, "open": 0.04237, "high": 0.0424, "low": 0.04237, "close": 0.0424, "volume": 2497.0, "quote_volume": 105.83026, "trades": 5, "taker_buy_volume": 2497.0, "taker_buy_quote": 105.83026}, {"ts": 1773967380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967440000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967500000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 1436.0, "quote_volume": 60.85768, "trades": 2, "taker_buy_volume": 1436.0, "taker_buy_quote": 60.85768}, {"ts": 1773967560000, "open": 0.04242, "high": 0.04248, "low": 0.04242, "close": 0.04248, "volume": 5150.0, "quote_volume": 218.70266, "trades": 5, "taker_buy_volume": 5150.0, "taker_buy_quote": 218.70266}, {"ts": 1773967620000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967680000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967740000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967800000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967860000, "open": 0.04248, "high": 0.04249, "low": 0.04248, "close": 0.04249, "volume": 506.0, "quote_volume": 21.49844, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.372}, {"ts": 1773967920000, "open": 0.04249, "high": 0.04249, "low": 0.04248, "close": 0.04248, "volume": 1278.0, "quote_volume": 54.29907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967980000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968040000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968100000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968160000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968220000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968280000, "open": 0.04248, "high": 0.04248, "low": 0.04248, "close": 0.04248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968340000, "open": 0.04248, "high": 0.04248, "low": 0.04247, "close": 0.04247, "volume": 743.0, "quote_volume": 31.5586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968400000, "open": 0.04242, "high": 0.04242, "low": 0.04239, "close": 0.04239, "volume": 5900.0, "quote_volume": 250.21735, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968460000, "open": 0.04242, "high": 0.04242, "low": 0.0424, "close": 0.0424, "volume": 3853.0, "quote_volume": 163.41374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968520000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 150.0, "quote_volume": 6.3675, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3675}, {"ts": 1773968580000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968640000, "open": 0.04249, "high": 0.0425, "low": 0.04249, "close": 0.0425, "volume": 2605.0, "quote_volume": 110.69931, "trades": 3, "taker_buy_volume": 2605.0, "taker_buy_quote": 110.69931}, {"ts": 1773968700000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968760000, "open": 0.04251, "high": 0.04254, "low": 0.04251, "close": 0.04254, "volume": 269.0, "quote_volume": 11.43876, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.43876}, {"ts": 1773968820000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 397.0, "quote_volume": 16.88838, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.381}, {"ts": 1773968880000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968940000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969000000, "open": 0.04253, "high": 0.04253, "low": 0.04253, "close": 0.04253, "volume": 150.0, "quote_volume": 6.3795, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3795}, {"ts": 1773969060000, "open": 0.04254, "high": 0.04254, "low": 0.04249, "close": 0.04249, "volume": 243.0, "quote_volume": 10.33117, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 10.33117}, {"ts": 1773969120000, "open": 0.04251, "high": 0.04286, "low": 0.04251, "close": 0.04286, "volume": 69873.0, "quote_volume": 2983.87696, "trades": 40, "taker_buy_volume": 61245.0, "taker_buy_quote": 2615.38829}, {"ts": 1773969180000, "open": 0.04288, "high": 0.0429, "low": 0.04286, "close": 0.0429, "volume": 23822.0, "quote_volume": 1021.6309, "trades": 5, "taker_buy_volume": 8574.0, "taker_buy_quote": 367.81696}, {"ts": 1773969240000, "open": 0.04291, "high": 0.04291, "low": 0.0429, "close": 0.0429, "volume": 1266.0, "quote_volume": 54.31882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969300000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969360000, "open": 0.04286, "high": 0.04286, "low": 0.04281, "close": 0.04281, "volume": 2022.0, "quote_volume": 86.63178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969420000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969480000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969540000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969600000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 1319.0, "quote_volume": 56.33449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969660000, "open": 0.0427, "high": 0.0427, "low": 0.04269, "close": 0.04269, "volume": 2834.0, "quote_volume": 121.00434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969720000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 1077.0, "quote_volume": 46.00944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969780000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969900000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969960000, "open": 0.04269, "high": 0.04341, "low": 0.04269, "close": 0.04304, "volume": 291734.0, "quote_volume": 12575.49694, "trades": 174, "taker_buy_volume": 181655.0, "taker_buy_quote": 7821.25678}, {"ts": 1773970020000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970080000, "open": 0.04304, "high": 0.04329, "low": 0.04304, "close": 0.04326, "volume": 31187.0, "quote_volume": 1347.39975, "trades": 14, "taker_buy_volume": 30795.0, "taker_buy_quote": 1330.44183}, {"ts": 1773970140000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 1319.0, "quote_volume": 56.91485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970200000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970260000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970320000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 150.0, "quote_volume": 6.4695, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4695}, {"ts": 1773970380000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970440000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 1182.0, "quote_volume": 50.93238, "trades": 2, "taker_buy_volume": 1182.0, "taker_buy_quote": 50.93238}, {"ts": 1773970500000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 150.0, "quote_volume": 6.465, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.465}, {"ts": 1773970560000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970680000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 150.0, "quote_volume": 6.465, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.465}, {"ts": 1773970740000, "open": 0.04311, "high": 0.0432, "low": 0.04311, "close": 0.0432, "volume": 2166.0, "quote_volume": 93.45399, "trades": 4, "taker_buy_volume": 2166.0, "taker_buy_quote": 93.45399}, {"ts": 1773970800000, "open": 0.04315, "high": 0.04317, "low": 0.04314, "close": 0.04317, "volume": 2729.0, "quote_volume": 117.77353, "trades": 5, "taker_buy_volume": 1056.0, "taker_buy_quote": 45.58752}, {"ts": 1773970860000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970920000, "open": 0.04316, "high": 0.04317, "low": 0.04316, "close": 0.04317, "volume": 1348.0, "quote_volume": 58.19184, "trades": 4, "taker_buy_volume": 740.0, "taker_buy_quote": 31.94448}, {"ts": 1773970980000, "open": 0.04318, "high": 0.04325, "low": 0.04318, "close": 0.04325, "volume": 5548.0, "quote_volume": 239.86876, "trades": 6, "taker_buy_volume": 544.0, "taker_buy_quote": 23.48992}, {"ts": 1773971040000, "open": 0.04324, "high": 0.04328, "low": 0.04324, "close": 0.04328, "volume": 650.0, "quote_volume": 28.126, "trades": 3, "taker_buy_volume": 650.0, "taker_buy_quote": 28.126}, {"ts": 1773971100000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971160000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971220000, "open": 0.04318, "high": 0.04318, "low": 0.04313, "close": 0.04313, "volume": 768.0, "quote_volume": 33.13799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971280000, "open": 0.04313, "high": 0.04313, "low": 0.04307, "close": 0.04307, "volume": 9132.0, "quote_volume": 393.65214, "trades": 19, "taker_buy_volume": 2985.0, "taker_buy_quote": 128.70001}, {"ts": 1773971340000, "open": 0.0431, "high": 0.04311, "low": 0.0431, "close": 0.04311, "volume": 1850.0, "quote_volume": 79.74046, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971400000, "open": 0.0431, "high": 0.04318, "low": 0.0431, "close": 0.04311, "volume": 52607.0, "quote_volume": 2269.78854, "trades": 20, "taker_buy_volume": 4360.0, "taker_buy_quote": 188.09585}, {"ts": 1773971460000, "open": 0.04315, "high": 0.04319, "low": 0.04308, "close": 0.04319, "volume": 5269.0, "quote_volume": 227.19846, "trades": 17, "taker_buy_volume": 2230.0, "taker_buy_quote": 96.25196}, {"ts": 1773971520000, "open": 0.04314, "high": 0.04324, "low": 0.04314, "close": 0.04324, "volume": 2423.0, "quote_volume": 104.70547, "trades": 5, "taker_buy_volume": 2423.0, "taker_buy_quote": 104.70547}, {"ts": 1773971580000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971640000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 150.0, "quote_volume": 6.4815, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4815}, {"ts": 1773971700000, "open": 0.04329, "high": 0.04339, "low": 0.04329, "close": 0.04339, "volume": 12935.0, "quote_volume": 560.86176, "trades": 9, "taker_buy_volume": 12935.0, "taker_buy_quote": 560.86176}, {"ts": 1773971760000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971820000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971880000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971940000, "open": 0.0432, "high": 0.04322, "low": 0.0432, "close": 0.04322, "volume": 2306.0, "quote_volume": 99.63594, "trades": 3, "taker_buy_volume": 2306.0, "taker_buy_quote": 99.63594}, {"ts": 1773972000000, "open": 0.04318, "high": 0.04318, "low": 0.04317, "close": 0.04317, "volume": 3324.0, "quote_volume": 143.51027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972060000, "open": 0.04321, "high": 0.04329, "low": 0.04321, "close": 0.04329, "volume": 2625.0, "quote_volume": 113.58684, "trades": 5, "taker_buy_volume": 2625.0, "taker_buy_quote": 113.58684}, {"ts": 1773972120000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972180000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972240000, "open": 0.04333, "high": 0.0435, "low": 0.04333, "close": 0.04349, "volume": 3422.0, "quote_volume": 148.64961, "trades": 10, "taker_buy_volume": 3206.0, "taker_buy_quote": 139.25577}, {"ts": 1773972300000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972360000, "open": 0.04344, "high": 0.04349, "low": 0.04344, "close": 0.04349, "volume": 553.0, "quote_volume": 24.02982, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5235}, {"ts": 1773972420000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 206.0, "quote_volume": 8.95894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972480000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972540000, "open": 0.04343, "high": 0.0435, "low": 0.04343, "close": 0.0435, "volume": 6752.0, "quote_volume": 293.56114, "trades": 7, "taker_buy_volume": 6752.0, "taker_buy_quote": 293.56114}, {"ts": 1773972600000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972660000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972720000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 345.0, "quote_volume": 14.9868, "trades": 1, "taker_buy_volume": 345.0, "taker_buy_quote": 14.9868}, {"ts": 1773972780000, "open": 0.04344, "high": 0.04351, "low": 0.04344, "close": 0.04351, "volume": 653.0, "quote_volume": 28.40153, "trades": 3, "taker_buy_volume": 653.0, "taker_buy_quote": 28.40153}, {"ts": 1773972840000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972900000, "open": 0.04349, "high": 0.04349, "low": 0.04341, "close": 0.04343, "volume": 55407.0, "quote_volume": 2407.42044, "trades": 12, "taker_buy_volume": 1319.0, "taker_buy_quote": 57.28417}, {"ts": 1773972960000, "open": 0.04343, "high": 0.04344, "low": 0.04343, "close": 0.04344, "volume": 6404.0, "quote_volume": 278.18826, "trades": 2, "taker_buy_volume": 6404.0, "taker_buy_quote": 278.18826}, {"ts": 1773973020000, "open": 0.04346, "high": 0.04348, "low": 0.04346, "close": 0.04348, "volume": 1710.0, "quote_volume": 74.33772, "trades": 5, "taker_buy_volume": 1710.0, "taker_buy_quote": 74.33772}, {"ts": 1773973080000, "open": 0.04347, "high": 0.04352, "low": 0.04347, "close": 0.04352, "volume": 7000.0, "quote_volume": 304.54, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 87.00595}, {"ts": 1773973140000, "open": 0.04351, "high": 0.04352, "low": 0.04351, "close": 0.04352, "volume": 7146.0, "quote_volume": 310.94392, "trades": 5, "taker_buy_volume": 1319.0, "taker_buy_quote": 57.38969}, {"ts": 1773973200000, "open": 0.04357, "high": 0.04361, "low": 0.04352, "close": 0.04352, "volume": 17166.0, "quote_volume": 748.47051, "trades": 17, "taker_buy_volume": 8873.0, "taker_buy_quote": 386.91969}, {"ts": 1773973260000, "open": 0.04356, "high": 0.04361, "low": 0.04356, "close": 0.04361, "volume": 16826.0, "quote_volume": 733.73386, "trades": 12, "taker_buy_volume": 5983.0, "taker_buy_quote": 260.87063}, {"ts": 1773973320000, "open": 0.04355, "high": 0.04365, "low": 0.04355, "close": 0.04361, "volume": 20586.0, "quote_volume": 897.92571, "trades": 18, "taker_buy_volume": 5518.0, "taker_buy_quote": 240.62679}, {"ts": 1773973380000, "open": 0.04365, "high": 0.04365, "low": 0.04361, "close": 0.04361, "volume": 9129.0, "quote_volume": 398.32888, "trades": 7, "taker_buy_volume": 2810.0, "taker_buy_quote": 122.6565}, {"ts": 1773973440000, "open": 0.04361, "high": 0.04361, "low": 0.04353, "close": 0.04356, "volume": 17790.0, "quote_volume": 775.2739, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973500000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973560000, "open": 0.04352, "high": 0.04356, "low": 0.0435, "close": 0.04356, "volume": 20050.0, "quote_volume": 872.55558, "trades": 21, "taker_buy_volume": 5050.0, "taker_buy_quote": 219.80558}, {"ts": 1773973620000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973680000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973740000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 478.0, "quote_volume": 20.82646, "trades": 4, "taker_buy_volume": 478.0, "taker_buy_quote": 20.82646}, {"ts": 1773973800000, "open": 0.04363, "high": 0.04374, "low": 0.04363, "close": 0.04374, "volume": 14725.0, "quote_volume": 643.90666, "trades": 10, "taker_buy_volume": 14725.0, "taker_buy_quote": 643.90666}, {"ts": 1773973860000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 283.0, "quote_volume": 12.33031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973920000, "open": 0.04358, "high": 0.04363, "low": 0.04358, "close": 0.04363, "volume": 4180.0, "quote_volume": 182.26116, "trades": 9, "taker_buy_volume": 4180.0, "taker_buy_quote": 182.26116}, {"ts": 1773973980000, "open": 0.04355, "high": 0.04355, "low": 0.04352, "close": 0.04352, "volume": 9560.0, "quote_volume": 416.06155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974040000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974100000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 316.0, "quote_volume": 13.73968, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 13.73968}, {"ts": 1773974160000, "open": 0.04354, "high": 0.0436, "low": 0.04354, "close": 0.0436, "volume": 1038.0, "quote_volume": 45.2282, "trades": 4, "taker_buy_volume": 1038.0, "taker_buy_quote": 45.2282}, {"ts": 1773974220000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 322.0, "quote_volume": 14.04564, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 14.04564}, {"ts": 1773974280000, "open": 0.04362, "high": 0.04362, "low": 0.04362, "close": 0.04362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974340000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 150.0, "quote_volume": 6.534, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.534}, {"ts": 1773974400000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 150.0, "quote_volume": 6.546, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.546}, {"ts": 1773974460000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 228.0, "quote_volume": 9.96816, "trades": 1, "taker_buy_volume": 228.0, "taker_buy_quote": 9.96816}, {"ts": 1773974520000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 150.0, "quote_volume": 6.555, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.555}, {"ts": 1773974580000, "open": 0.04374, "high": 0.04378, "low": 0.04374, "close": 0.04378, "volume": 925.0, "quote_volume": 40.48274, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 25.43618}, {"ts": 1773974640000, "open": 0.04384, "high": 0.04384, "low": 0.04379, "close": 0.04379, "volume": 937.0, "quote_volume": 41.03873, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.576}, {"ts": 1773974700000, "open": 0.04379, "high": 0.04379, "low": 0.04379, "close": 0.04379, "volume": 262.0, "quote_volume": 11.47298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974760000, "open": 0.04367, "high": 0.04367, "low": 0.04365, "close": 0.04365, "volume": 2600.0, "quote_volume": 113.51638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974820000, "open": 0.04365, "high": 0.04365, "low": 0.04365, "close": 0.04365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974880000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 150.0, "quote_volume": 6.555, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.555}, {"ts": 1773974940000, "open": 0.04374, "high": 0.04381, "low": 0.04374, "close": 0.04381, "volume": 705.0, "quote_volume": 30.8553, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 30.8553}, {"ts": 1773975000000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 435.0, "quote_volume": 19.0269, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 19.0269}, {"ts": 1773975060000, "open": 0.04367, "high": 0.04367, "low": 0.04367, "close": 0.04367, "volume": 563.0, "quote_volume": 24.58621, "trades": 1, "taker_buy_volume": 563.0, "taker_buy_quote": 24.58621}, {"ts": 1773975120000, "open": 0.04368, "high": 0.04374, "low": 0.04368, "close": 0.04374, "volume": 2684.0, "quote_volume": 117.29016, "trades": 4, "taker_buy_volume": 2684.0, "taker_buy_quote": 117.29016}, {"ts": 1773975180000, "open": 0.04374, "high": 0.04374, "low": 0.04374, "close": 0.04374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975240000, "open": 0.04371, "high": 0.04372, "low": 0.04371, "close": 0.04372, "volume": 2650.0, "quote_volume": 115.84481, "trades": 4, "taker_buy_volume": 2650.0, "taker_buy_quote": 115.84481}, {"ts": 1773975300000, "open": 0.04372, "high": 0.04372, "low": 0.04372, "close": 0.04372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975360000, "open": 0.04377, "high": 0.04377, "low": 0.04371, "close": 0.04371, "volume": 2520.0, "quote_volume": 110.1582, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5655}, {"ts": 1773975420000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975480000, "open": 0.04371, "high": 0.04371, "low": 0.04371, "close": 0.04371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975540000, "open": 0.04372, "high": 0.04375, "low": 0.04372, "close": 0.04375, "volume": 5777.0, "quote_volume": 252.66161, "trades": 7, "taker_buy_volume": 5777.0, "taker_buy_quote": 252.66161}, {"ts": 1773975600000, "open": 0.04382, "high": 0.04383, "low": 0.04381, "close": 0.04383, "volume": 27487.0, "quote_volume": 1204.3841, "trades": 11, "taker_buy_volume": 20351.0, "taker_buy_quote": 891.75594}, {"ts": 1773975660000, "open": 0.04385, "high": 0.04396, "low": 0.04385, "close": 0.04396, "volume": 16934.0, "quote_volume": 744.01532, "trades": 15, "taker_buy_volume": 16934.0, "taker_buy_quote": 744.01532}, {"ts": 1773975720000, "open": 0.04392, "high": 0.04392, "low": 0.04392, "close": 0.04392, "volume": 1807.0, "quote_volume": 79.36344, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 5.13864}, {"ts": 1773975780000, "open": 0.04385, "high": 0.044, "low": 0.04385, "close": 0.044, "volume": 9114.0, "quote_volume": 400.28257, "trades": 13, "taker_buy_volume": 6057.0, "taker_buy_quote": 266.09123}, {"ts": 1773975840000, "open": 0.044, "high": 0.044, "low": 0.044, "close": 0.044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975900000, "open": 0.04403, "high": 0.04405, "low": 0.04403, "close": 0.04405, "volume": 6300.0, "quote_volume": 277.47393, "trades": 5, "taker_buy_volume": 6300.0, "taker_buy_quote": 277.47393}, {"ts": 1773975960000, "open": 0.04411, "high": 0.04412, "low": 0.04404, "close": 0.04411, "volume": 11034.0, "quote_volume": 486.65688, "trades": 12, "taker_buy_volume": 8315.0, "taker_buy_quote": 366.75604}, {"ts": 1773976020000, "open": 0.04411, "high": 0.04411, "low": 0.04411, "close": 0.04411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976080000, "open": 0.04411, "high": 0.04449, "low": 0.04411, "close": 0.04436, "volume": 416699.0, "quote_volume": 18485.78398, "trades": 181, "taker_buy_volume": 206195.0, "taker_buy_quote": 9146.37454}, {"ts": 1773976140000, "open": 0.04442, "high": 0.04445, "low": 0.04406, "close": 0.04415, "volume": 974461.0, "quote_volume": 43111.71236, "trades": 751, "taker_buy_volume": 508016.0, "taker_buy_quote": 22492.54523}, {"ts": 1773976200000, "open": 0.04414, "high": 0.04433, "low": 0.04414, "close": 0.04425, "volume": 42166.0, "quote_volume": 1864.62038, "trades": 22, "taker_buy_volume": 36853.0, "taker_buy_quote": 1629.70779}, {"ts": 1773976260000, "open": 0.0442, "high": 0.04436, "low": 0.04419, "close": 0.04436, "volume": 70442.0, "quote_volume": 3119.34587, "trades": 18, "taker_buy_volume": 52019.0, "taker_buy_quote": 2305.05311}, {"ts": 1773976320000, "open": 0.04435, "high": 0.04455, "low": 0.04435, "close": 0.04444, "volume": 80400.0, "quote_volume": 3574.52252, "trades": 25, "taker_buy_volume": 66389.0, "taker_buy_quote": 2951.89249}, {"ts": 1773976380000, "open": 0.04444, "high": 0.04459, "low": 0.04442, "close": 0.04445, "volume": 60893.0, "quote_volume": 2709.75767, "trades": 42, "taker_buy_volume": 53534.0, "taker_buy_quote": 2382.75082}, {"ts": 1773976440000, "open": 0.04446, "high": 0.04447, "low": 0.04433, "close": 0.04435, "volume": 33124.0, "quote_volume": 1472.2686, "trades": 40, "taker_buy_volume": 19414.0, "taker_buy_quote": 863.10941}, {"ts": 1773976500000, "open": 0.04436, "high": 0.04445, "low": 0.04436, "close": 0.04445, "volume": 6181.0, "quote_volume": 274.48718, "trades": 9, "taker_buy_volume": 4800.0, "taker_buy_quote": 213.22602}, {"ts": 1773976560000, "open": 0.04441, "high": 0.04445, "low": 0.04435, "close": 0.04435, "volume": 4866.0, "quote_volume": 216.26276, "trades": 4, "taker_buy_volume": 4343.0, "taker_buy_quote": 193.04635}, {"ts": 1773976620000, "open": 0.04443, "high": 0.04443, "low": 0.04443, "close": 0.04443, "volume": 1152.0, "quote_volume": 51.18336, "trades": 3, "taker_buy_volume": 1152.0, "taker_buy_quote": 51.18336}, {"ts": 1773976680000, "open": 0.04443, "high": 0.04443, "low": 0.04443, "close": 0.04443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976740000, "open": 0.04443, "high": 0.04443, "low": 0.04436, "close": 0.04436, "volume": 3488.0, "quote_volume": 154.95406, "trades": 4, "taker_buy_volume": 3234.0, "taker_buy_quote": 143.68662}, {"ts": 1773976800000, "open": 0.04431, "high": 0.04431, "low": 0.0443, "close": 0.0443, "volume": 8055.0, "quote_volume": 356.90554, "trades": 5, "taker_buy_volume": 8055.0, "taker_buy_quote": 356.90554}, {"ts": 1773976860000, "open": 0.0443, "high": 0.0444, "low": 0.0443, "close": 0.04436, "volume": 4102.0, "quote_volume": 181.88806, "trades": 9, "taker_buy_volume": 3622.0, "taker_buy_quote": 160.59526}, {"ts": 1773976920000, "open": 0.04435, "high": 0.04435, "low": 0.04435, "close": 0.04435, "volume": 6682.0, "quote_volume": 296.3467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976980000, "open": 0.04435, "high": 0.04435, "low": 0.04435, "close": 0.04435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977040000, "open": 0.04437, "high": 0.0444, "low": 0.04436, "close": 0.0444, "volume": 9788.0, "quote_volume": 434.55787, "trades": 5, "taker_buy_volume": 9788.0, "taker_buy_quote": 434.55787}, {"ts": 1773977100000, "open": 0.04447, "high": 0.04456, "low": 0.04437, "close": 0.04443, "volume": 150822.0, "quote_volume": 6705.81974, "trades": 124, "taker_buy_volume": 31877.0, "taker_buy_quote": 1419.07625}, {"ts": 1773977160000, "open": 0.04441, "high": 0.04479, "low": 0.04441, "close": 0.04477, "volume": 142773.0, "quote_volume": 6382.66347, "trades": 76, "taker_buy_volume": 126107.0, "taker_buy_quote": 5637.88611}, {"ts": 1773977220000, "open": 0.04467, "high": 0.04478, "low": 0.04431, "close": 0.04454, "volume": 1151171.0, "quote_volume": 51249.6089, "trades": 549, "taker_buy_volume": 816749.0, "taker_buy_quote": 36388.74088}, {"ts": 1773977280000, "open": 0.04455, "high": 0.04481, "low": 0.04445, "close": 0.04459, "volume": 1374681.0, "quote_volume": 61334.10375, "trades": 978, "taker_buy_volume": 1005646.0, "taker_buy_quote": 44879.58789}, {"ts": 1773977340000, "open": 0.04464, "high": 0.04532, "low": 0.04457, "close": 0.04492, "volume": 966713.0, "quote_volume": 43430.02428, "trades": 626, "taker_buy_volume": 782873.0, "taker_buy_quote": 35181.97475}, {"ts": 1773977400000, "open": 0.04491, "high": 0.04523, "low": 0.04419, "close": 0.04429, "volume": 789944.0, "quote_volume": 35391.726, "trades": 528, "taker_buy_volume": 469604.0, "taker_buy_quote": 21071.6057}, {"ts": 1773977460000, "open": 0.04429, "high": 0.04438, "low": 0.04375, "close": 0.04375, "volume": 289864.0, "quote_volume": 12743.80583, "trades": 117, "taker_buy_volume": 54244.0, "taker_buy_quote": 2395.32304}, {"ts": 1773977520000, "open": 0.04382, "high": 0.04403, "low": 0.0437, "close": 0.04395, "volume": 360498.0, "quote_volume": 15801.91471, "trades": 162, "taker_buy_volume": 138280.0, "taker_buy_quote": 6065.45967}, {"ts": 1773977580000, "open": 0.04399, "high": 0.04399, "low": 0.04347, "close": 0.04355, "volume": 115568.0, "quote_volume": 5039.36023, "trades": 56, "taker_buy_volume": 26175.0, "taker_buy_quote": 1143.00505}, {"ts": 1773977640000, "open": 0.0436, "high": 0.04376, "low": 0.0436, "close": 0.04374, "volume": 36570.0, "quote_volume": 1596.33525, "trades": 32, "taker_buy_volume": 32574.0, "taker_buy_quote": 1421.81009}, {"ts": 1773977700000, "open": 0.04358, "high": 0.04386, "low": 0.04357, "close": 0.04386, "volume": 7788.0, "quote_volume": 339.83262, "trades": 17, "taker_buy_volume": 2276.0, "taker_buy_quote": 99.50744}, {"ts": 1773977760000, "open": 0.04374, "high": 0.04374, "low": 0.04348, "close": 0.04348, "volume": 39802.0, "quote_volume": 1736.42797, "trades": 34, "taker_buy_volume": 2012.0, "taker_buy_quote": 87.7646}, {"ts": 1773977820000, "open": 0.04349, "high": 0.0435, "low": 0.0433, "close": 0.04341, "volume": 89245.0, "quote_volume": 3873.38441, "trades": 53, "taker_buy_volume": 12468.0, "taker_buy_quote": 541.50954}, {"ts": 1773977880000, "open": 0.04336, "high": 0.04336, "low": 0.04316, "close": 0.04321, "volume": 56548.0, "quote_volume": 2445.95838, "trades": 27, "taker_buy_volume": 15260.0, "taker_buy_quote": 660.83543}, {"ts": 1773977940000, "open": 0.04321, "high": 0.04336, "low": 0.04315, "close": 0.04315, "volume": 69618.0, "quote_volume": 3010.22035, "trades": 40, "taker_buy_volume": 36446.0, "taker_buy_quote": 1575.71683}, {"ts": 1773978000000, "open": 0.04323, "high": 0.04335, "low": 0.04309, "close": 0.0433, "volume": 73403.0, "quote_volume": 3172.40568, "trades": 34, "taker_buy_volume": 38032.0, "taker_buy_quote": 1646.16246}, {"ts": 1773978060000, "open": 0.04327, "high": 0.04333, "low": 0.04322, "close": 0.04327, "volume": 9903.0, "quote_volume": 428.37884, "trades": 12, "taker_buy_volume": 669.0, "taker_buy_quote": 28.98477}, {"ts": 1773978120000, "open": 0.04327, "high": 0.04327, "low": 0.04317, "close": 0.0432, "volume": 38215.0, "quote_volume": 1651.92068, "trades": 20, "taker_buy_volume": 3825.0, "taker_buy_quote": 165.24}, {"ts": 1773978180000, "open": 0.04314, "high": 0.04321, "low": 0.04309, "close": 0.04319, "volume": 35862.0, "quote_volume": 1546.67412, "trades": 29, "taker_buy_volume": 17237.0, "taker_buy_quote": 743.5327}, {"ts": 1773978240000, "open": 0.04327, "high": 0.04327, "low": 0.04323, "close": 0.04323, "volume": 1532.0, "quote_volume": 66.27128, "trades": 4, "taker_buy_volume": 1317.0, "taker_buy_quote": 56.97683}, {"ts": 1773978300000, "open": 0.04323, "high": 0.04323, "low": 0.04313, "close": 0.04313, "volume": 4595.0, "quote_volume": 198.42355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978360000, "open": 0.04313, "high": 0.04314, "low": 0.04309, "close": 0.04314, "volume": 18073.0, "quote_volume": 779.30223, "trades": 17, "taker_buy_volume": 2389.0, "taker_buy_quote": 103.03701}, {"ts": 1773978420000, "open": 0.04319, "high": 0.04321, "low": 0.04315, "close": 0.04315, "volume": 32751.0, "quote_volume": 1414.0871, "trades": 12, "taker_buy_volume": 12607.0, "taker_buy_quote": 544.73228}, {"ts": 1773978480000, "open": 0.04316, "high": 0.04319, "low": 0.04316, "close": 0.04316, "volume": 3872.0, "quote_volume": 167.18147, "trades": 4, "taker_buy_volume": 2638.0, "taker_buy_quote": 113.92203}, {"ts": 1773978540000, "open": 0.04316, "high": 0.0432, "low": 0.04303, "close": 0.0432, "volume": 67653.0, "quote_volume": 2914.58762, "trades": 45, "taker_buy_volume": 4863.0, "taker_buy_quote": 209.86622}, {"ts": 1773978600000, "open": 0.04325, "high": 0.04329, "low": 0.04325, "close": 0.04329, "volume": 7162.0, "quote_volume": 309.83499, "trades": 4, "taker_buy_volume": 7162.0, "taker_buy_quote": 309.83499}, {"ts": 1773978660000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 1102.0, "quote_volume": 47.62844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978720000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 825.0, "quote_volume": 35.63175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978780000, "open": 0.04319, "high": 0.0432, "low": 0.04319, "close": 0.0432, "volume": 2536.0, "quote_volume": 109.54201, "trades": 3, "taker_buy_volume": 2536.0, "taker_buy_quote": 109.54201}, {"ts": 1773978840000, "open": 0.0432, "high": 0.04321, "low": 0.04317, "close": 0.04317, "volume": 35417.0, "quote_volume": 1529.96376, "trades": 11, "taker_buy_volume": 6733.0, "taker_buy_quote": 290.8656}, {"ts": 1773978900000, "open": 0.04321, "high": 0.04322, "low": 0.04321, "close": 0.04321, "volume": 4107.0, "quote_volume": 177.47816, "trades": 4, "taker_buy_volume": 4107.0, "taker_buy_quote": 177.47816}, {"ts": 1773978960000, "open": 0.0433, "high": 0.04331, "low": 0.0433, "close": 0.04331, "volume": 615.0, "quote_volume": 26.63415, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 26.63415}, {"ts": 1773979020000, "open": 0.0433, "high": 0.04338, "low": 0.0433, "close": 0.04336, "volume": 37883.0, "quote_volume": 1642.87096, "trades": 7, "taker_buy_volume": 37883.0, "taker_buy_quote": 1642.87096}, {"ts": 1773979080000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979140000, "open": 0.04339, "high": 0.0434, "low": 0.04339, "close": 0.0434, "volume": 1469.0, "quote_volume": 63.74141, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.74141}, {"ts": 1773979200000, "open": 0.04342, "high": 0.04347, "low": 0.04342, "close": 0.04347, "volume": 5936.0, "quote_volume": 257.8111, "trades": 7, "taker_buy_volume": 5936.0, "taker_buy_quote": 257.8111}, {"ts": 1773979260000, "open": 0.04336, "high": 0.04336, "low": 0.04324, "close": 0.04324, "volume": 22328.0, "quote_volume": 967.76536, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979320000, "open": 0.04324, "high": 0.04324, "low": 0.0432, "close": 0.0432, "volume": 10391.0, "quote_volume": 448.97795, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979380000, "open": 0.04323, "high": 0.04323, "low": 0.04321, "close": 0.04322, "volume": 9681.0, "quote_volume": 418.41951, "trades": 7, "taker_buy_volume": 4450.0, "taker_buy_quote": 192.3605}, {"ts": 1773979440000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 150.0, "quote_volume": 6.4875, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4875}, {"ts": 1773979500000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 150.0, "quote_volume": 6.4905, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4905}, {"ts": 1773979560000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979620000, "open": 0.04327, "high": 0.04331, "low": 0.04327, "close": 0.04331, "volume": 2011.0, "quote_volume": 87.06103, "trades": 4, "taker_buy_volume": 2011.0, "taker_buy_quote": 87.06103}, {"ts": 1773979680000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 139.0, "quote_volume": 6.02009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979740000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979800000, "open": 0.04337, "high": 0.04337, "low": 0.04334, "close": 0.04334, "volume": 1426.0, "quote_volume": 61.80734, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5055}, {"ts": 1773979860000, "open": 0.04335, "high": 0.04336, "low": 0.04335, "close": 0.04335, "volume": 3558.0, "quote_volume": 154.25206, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5025}, {"ts": 1773979920000, "open": 0.04336, "high": 0.04337, "low": 0.04335, "close": 0.04335, "volume": 4632.0, "quote_volume": 200.82407, "trades": 5, "taker_buy_volume": 2078.0, "taker_buy_quote": 90.10817}, {"ts": 1773979980000, "open": 0.04333, "high": 0.04333, "low": 0.0433, "close": 0.0433, "volume": 3700.0, "quote_volume": 160.24957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980040000, "open": 0.04328, "high": 0.04333, "low": 0.04328, "close": 0.04333, "volume": 14582.0, "quote_volume": 631.44731, "trades": 4, "taker_buy_volume": 6797.0, "taker_buy_quote": 294.51251}, {"ts": 1773980100000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 146.0, "quote_volume": 6.32034, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.32034}, {"ts": 1773980160000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980220000, "open": 0.04328, "high": 0.04328, "low": 0.04327, "close": 0.04327, "volume": 21841.0, "quote_volume": 945.27571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980280000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 218.0, "quote_volume": 9.41978, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 9.41978}, {"ts": 1773980340000, "open": 0.04317, "high": 0.04321, "low": 0.04316, "close": 0.04317, "volume": 24958.0, "quote_volume": 1077.28798, "trades": 9, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.96955}, {"ts": 1773980400000, "open": 0.04315, "high": 0.04321, "low": 0.04307, "close": 0.04307, "volume": 45206.0, "quote_volume": 1948.55154, "trades": 18, "taker_buy_volume": 3472.0, "taker_buy_quote": 149.85662}, {"ts": 1773980460000, "open": 0.04315, "high": 0.04318, "low": 0.04314, "close": 0.04318, "volume": 5338.0, "quote_volume": 230.36206, "trades": 17, "taker_buy_volume": 5338.0, "taker_buy_quote": 230.36206}, {"ts": 1773980520000, "open": 0.04311, "high": 0.04315, "low": 0.04311, "close": 0.04315, "volume": 3074.0, "quote_volume": 132.58617, "trades": 6, "taker_buy_volume": 1807.0, "taker_buy_quote": 77.9658}, {"ts": 1773980580000, "open": 0.04315, "high": 0.04319, "low": 0.04315, "close": 0.04319, "volume": 639.0, "quote_volume": 27.58638, "trades": 4, "taker_buy_volume": 639.0, "taker_buy_quote": 27.58638}, {"ts": 1773980640000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980700000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 150.0, "quote_volume": 6.4725, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4725}, {"ts": 1773980760000, "open": 0.04316, "high": 0.04317, "low": 0.04316, "close": 0.04317, "volume": 594.0, "quote_volume": 25.63854, "trades": 2, "taker_buy_volume": 594.0, "taker_buy_quote": 25.63854}, {"ts": 1773980820000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980880000, "open": 0.04317, "high": 0.04318, "low": 0.04317, "close": 0.04318, "volume": 658.0, "quote_volume": 28.40864, "trades": 3, "taker_buy_volume": 658.0, "taker_buy_quote": 28.40864}, {"ts": 1773980940000, "open": 0.04311, "high": 0.04311, "low": 0.04309, "close": 0.04309, "volume": 3600.0, "quote_volume": 155.16243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981000000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 347.0, "quote_volume": 14.96264, "trades": 2, "taker_buy_volume": 347.0, "taker_buy_quote": 14.96264}, {"ts": 1773981060000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 625.0, "quote_volume": 26.925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981120000, "open": 0.04301, "high": 0.04301, "low": 0.04287, "close": 0.0429, "volume": 29926.0, "quote_volume": 1283.93697, "trades": 29, "taker_buy_volume": 7494.0, "taker_buy_quote": 321.49196}, {"ts": 1773981180000, "open": 0.04294, "high": 0.04294, "low": 0.04287, "close": 0.04287, "volume": 3892.0, "quote_volume": 166.88367, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 12.53848}, {"ts": 1773981240000, "open": 0.04289, "high": 0.04292, "low": 0.04289, "close": 0.04292, "volume": 24546.0, "quote_volume": 1053.3819, "trades": 6, "taker_buy_volume": 24546.0, "taker_buy_quote": 1053.3819}, {"ts": 1773981300000, "open": 0.04289, "high": 0.0429, "low": 0.04289, "close": 0.0429, "volume": 3296.0, "quote_volume": 141.38013, "trades": 9, "taker_buy_volume": 2788.0, "taker_buy_quote": 119.59201}, {"ts": 1773981360000, "open": 0.04282, "high": 0.04282, "low": 0.04278, "close": 0.04278, "volume": 4274.0, "quote_volume": 182.95471, "trades": 5, "taker_buy_volume": 484.0, "taker_buy_quote": 20.70552}, {"ts": 1773981420000, "open": 0.04271, "high": 0.04276, "low": 0.04269, "close": 0.04269, "volume": 11747.0, "quote_volume": 501.58793, "trades": 5, "taker_buy_volume": 1138.0, "taker_buy_quote": 48.66088}, {"ts": 1773981480000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 522.0, "quote_volume": 22.27374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981540000, "open": 0.04273, "high": 0.04282, "low": 0.04273, "close": 0.04275, "volume": 25496.0, "quote_volume": 1090.14236, "trades": 6, "taker_buy_volume": 25496.0, "taker_buy_quote": 1090.14236}, {"ts": 1773981600000, "open": 0.04285, "high": 0.04285, "low": 0.04265, "close": 0.04268, "volume": 44279.0, "quote_volume": 1892.22982, "trades": 11, "taker_buy_volume": 326.0, "taker_buy_quote": 13.9691}, {"ts": 1773981660000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 1058.0, "quote_volume": 45.15544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981720000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 2485.0, "quote_volume": 106.03495, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 9.08871}, {"ts": 1773981780000, "open": 0.04268, "high": 0.04268, "low": 0.04266, "close": 0.04268, "volume": 2208.0, "quote_volume": 94.2122, "trades": 3, "taker_buy_volume": 2208.0, "taker_buy_quote": 94.2122}, {"ts": 1773981840000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 547.0, "quote_volume": 23.35143, "trades": 2, "taker_buy_volume": 547.0, "taker_buy_quote": 23.35143}, {"ts": 1773981900000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 1319.0, "quote_volume": 56.30811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981960000, "open": 0.04269, "high": 0.0427, "low": 0.04269, "close": 0.0427, "volume": 1656.0, "quote_volume": 70.70475, "trades": 3, "taker_buy_volume": 1656.0, "taker_buy_quote": 70.70475}, {"ts": 1773982020000, "open": 0.04271, "high": 0.04274, "low": 0.04268, "close": 0.04268, "volume": 5527.0, "quote_volume": 236.02263, "trades": 8, "taker_buy_volume": 1527.0, "taker_buy_quote": 65.24853}, {"ts": 1773982080000, "open": 0.04272, "high": 0.04272, "low": 0.04267, "close": 0.04267, "volume": 9522.0, "quote_volume": 406.43599, "trades": 8, "taker_buy_volume": 330.0, "taker_buy_quote": 14.0976}, {"ts": 1773982140000, "open": 0.04271, "high": 0.04276, "low": 0.04269, "close": 0.04274, "volume": 27834.0, "quote_volume": 1189.53558, "trades": 10, "taker_buy_volume": 26557.0, "taker_buy_quote": 1135.02045}, {"ts": 1773982200000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 246.0, "quote_volume": 10.52634, "trades": 2, "taker_buy_volume": 246.0, "taker_buy_quote": 10.52634}, {"ts": 1773982260000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982320000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982380000, "open": 0.04281, "high": 0.04289, "low": 0.04281, "close": 0.04286, "volume": 14294.0, "quote_volume": 612.65615, "trades": 9, "taker_buy_volume": 13019.0, "taker_buy_quote": 558.00965}, {"ts": 1773982440000, "open": 0.04286, "high": 0.04289, "low": 0.04286, "close": 0.04289, "volume": 33043.0, "quote_volume": 1416.24191, "trades": 8, "taker_buy_volume": 1103.0, "taker_buy_quote": 47.29351}, {"ts": 1773982500000, "open": 0.04285, "high": 0.04296, "low": 0.04285, "close": 0.04296, "volume": 6283.0, "quote_volume": 269.59276, "trades": 7, "taker_buy_volume": 6118.0, "taker_buy_quote": 262.52251}, {"ts": 1773982560000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982620000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982680000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982740000, "open": 0.04295, "high": 0.04295, "low": 0.04286, "close": 0.04286, "volume": 11185.0, "quote_volume": 480.19485, "trades": 6, "taker_buy_volume": 1278.0, "taker_buy_quote": 54.77508}, {"ts": 1773982800000, "open": 0.04285, "high": 0.04288, "low": 0.0428, "close": 0.04288, "volume": 6172.0, "quote_volume": 264.43492, "trades": 9, "taker_buy_volume": 4353.0, "taker_buy_quote": 186.55812}, {"ts": 1773982860000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 128.0, "quote_volume": 5.48864, "trades": 1, "taker_buy_volume": 128.0, "taker_buy_quote": 5.48864}, {"ts": 1773982920000, "open": 0.04289, "high": 0.04292, "low": 0.04288, "close": 0.04288, "volume": 10410.0, "quote_volume": 446.5572, "trades": 10, "taker_buy_volume": 332.0, "taker_buy_quote": 14.24312}, {"ts": 1773982980000, "open": 0.04294, "high": 0.04299, "low": 0.04294, "close": 0.04299, "volume": 2842.0, "quote_volume": 122.15689, "trades": 6, "taker_buy_volume": 1565.0, "taker_buy_quote": 67.25866}, {"ts": 1773983040000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983100000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 128.0, "quote_volume": 5.49632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983160000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 150.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.435}, {"ts": 1773983220000, "open": 0.04286, "high": 0.04297, "low": 0.04286, "close": 0.04297, "volume": 1102.0, "quote_volume": 47.27177, "trades": 4, "taker_buy_volume": 654.0, "taker_buy_quote": 28.07049}, {"ts": 1773983280000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983340000, "open": 0.043, "high": 0.04305, "low": 0.04296, "close": 0.04304, "volume": 7953.0, "quote_volume": 342.11869, "trades": 17, "taker_buy_volume": 5411.0, "taker_buy_quote": 232.90166}, {"ts": 1773983400000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 372.0, "quote_volume": 16.01088, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 16.01088}, {"ts": 1773983460000, "open": 0.04303, "high": 0.04307, "low": 0.04303, "close": 0.04307, "volume": 1132.0, "quote_volume": 48.7362, "trades": 4, "taker_buy_volume": 1132.0, "taker_buy_quote": 48.7362}, {"ts": 1773983520000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 144.0, "quote_volume": 6.19776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983580000, "open": 0.04303, "high": 0.04305, "low": 0.04303, "close": 0.04305, "volume": 5076.0, "quote_volume": 218.45675, "trades": 5, "taker_buy_volume": 2483.0, "taker_buy_quote": 106.87996}, {"ts": 1773983640000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983700000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 150.0, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.45}, {"ts": 1773983760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983820000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983880000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983940000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 150.0, "quote_volume": 6.4455, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4455}, {"ts": 1773984000000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 1252.0, "quote_volume": 53.82348, "trades": 1, "taker_buy_volume": 1252.0, "taker_buy_quote": 53.82348}, {"ts": 1773984060000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 10689.0, "quote_volume": 459.19944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984120000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 657.0, "quote_volume": 28.22472, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 28.22472}, {"ts": 1773984180000, "open": 0.04293, "high": 0.04299, "low": 0.04293, "close": 0.04299, "volume": 5219.0, "quote_volume": 224.24593, "trades": 8, "taker_buy_volume": 5219.0, "taker_buy_quote": 224.24593}, {"ts": 1773984240000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984300000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984360000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 657.0, "quote_volume": 28.22472, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 28.22472}, {"ts": 1773984420000, "open": 0.04294, "high": 0.04298, "low": 0.04294, "close": 0.04298, "volume": 1041.0, "quote_volume": 44.7144, "trades": 4, "taker_buy_volume": 1041.0, "taker_buy_quote": 44.7144}, {"ts": 1773984480000, "open": 0.04294, "high": 0.04294, "low": 0.04293, "close": 0.04293, "volume": 623.0, "quote_volume": 26.74751, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 26.74751}, {"ts": 1773984540000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984600000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 1300.0, "quote_volume": 55.731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984660000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984720000, "open": 0.04286, "high": 0.04287, "low": 0.04283, "close": 0.04283, "volume": 11792.0, "quote_volume": 505.1482, "trades": 6, "taker_buy_volume": 2421.0, "taker_buy_quote": 103.77508}, {"ts": 1773984780000, "open": 0.04284, "high": 0.04285, "low": 0.04282, "close": 0.04285, "volume": 3253.0, "quote_volume": 139.33265, "trades": 5, "taker_buy_volume": 1791.0, "taker_buy_quote": 76.70754}, {"ts": 1773984840000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 1817.0, "quote_volume": 77.87662, "trades": 5, "taker_buy_volume": 1817.0, "taker_buy_quote": 77.87662}, {"ts": 1773984900000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984960000, "open": 0.0428, "high": 0.0428, "low": 0.04279, "close": 0.04279, "volume": 950.0, "quote_volume": 40.65678, "trades": 3, "taker_buy_volume": 628.0, "taker_buy_quote": 26.8784}, {"ts": 1773985020000, "open": 0.04283, "high": 0.04284, "low": 0.04281, "close": 0.04281, "volume": 4259.0, "quote_volume": 182.39944, "trades": 6, "taker_buy_volume": 1559.0, "taker_buy_quote": 66.78606}, {"ts": 1773985080000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985140000, "open": 0.04282, "high": 0.04287, "low": 0.04278, "close": 0.04278, "volume": 7450.0, "quote_volume": 318.90423, "trades": 8, "taker_buy_volume": 2150.0, "taker_buy_quote": 92.09855}, {"ts": 1773985200000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985260000, "open": 0.04283, "high": 0.04288, "low": 0.04283, "close": 0.04288, "volume": 858.0, "quote_volume": 36.78064, "trades": 4, "taker_buy_volume": 858.0, "taker_buy_quote": 36.78064}, {"ts": 1773985320000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985380000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985440000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985500000, "open": 0.04286, "high": 0.04287, "low": 0.04277, "close": 0.04287, "volume": 56828.0, "quote_volume": 2434.86278, "trades": 16, "taker_buy_volume": 21541.0, "taker_buy_quote": 922.86036}, {"ts": 1773985560000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 2889.0, "quote_volume": 123.70698, "trades": 5, "taker_buy_volume": 2528.0, "taker_buy_quote": 108.24896}, {"ts": 1773985620000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985680000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985740000, "open": 0.0428, "high": 0.04282, "low": 0.0428, "close": 0.04282, "volume": 1333.0, "quote_volume": 57.07606, "trades": 2, "taker_buy_volume": 1333.0, "taker_buy_quote": 57.07606}, {"ts": 1773985800000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04278, "volume": 2804.0, "quote_volume": 119.96831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985860000, "open": 0.04278, "high": 0.04278, "low": 0.04277, "close": 0.04277, "volume": 449.0, "quote_volume": 19.20539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985920000, "open": 0.04274, "high": 0.04277, "low": 0.04274, "close": 0.04277, "volume": 13634.0, "quote_volume": 582.79016, "trades": 11, "taker_buy_volume": 3529.0, "taker_buy_quote": 150.87686}, {"ts": 1773985980000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986040000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986100000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 1469.0, "quote_volume": 62.84382, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 62.84382}, {"ts": 1773986160000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986220000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986280000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 1055.0, "quote_volume": 45.1118, "trades": 1, "taker_buy_volume": 1055.0, "taker_buy_quote": 45.1118}, {"ts": 1773986340000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 483.0, "quote_volume": 20.63859, "trades": 1, "taker_buy_volume": 483.0, "taker_buy_quote": 20.63859}, {"ts": 1773986400000, "open": 0.04274, "high": 0.04275, "low": 0.04272, "close": 0.04275, "volume": 2638.0, "quote_volume": 112.73343, "trades": 4, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.38575}, {"ts": 1773986460000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986520000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986580000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986640000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 150.0, "quote_volume": 6.4095, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4095}, {"ts": 1773986700000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986760000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986820000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 150.0, "quote_volume": 6.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986880000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 249.0, "quote_volume": 10.63479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986940000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987000000, "open": 0.04266, "high": 0.04267, "low": 0.04266, "close": 0.04267, "volume": 28455.0, "quote_volume": 1213.90323, "trades": 9, "taker_buy_volume": 659.0, "taker_buy_quote": 28.11953}, {"ts": 1773987060000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987120000, "open": 0.04268, "high": 0.04271, "low": 0.04268, "close": 0.04271, "volume": 325.0, "quote_volume": 13.87625, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.87625}, {"ts": 1773987180000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987240000, "open": 0.0427, "high": 0.0427, "low": 0.04269, "close": 0.04269, "volume": 11131.0, "quote_volume": 475.20837, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987300000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 150.0, "quote_volume": 6.4065, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4065}, {"ts": 1773987360000, "open": 0.04272, "high": 0.04276, "low": 0.04268, "close": 0.04268, "volume": 27467.0, "quote_volume": 1173.3106, "trades": 27, "taker_buy_volume": 14411.0, "taker_buy_quote": 615.92141}, {"ts": 1773987420000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987480000, "open": 0.04269, "high": 0.0427, "low": 0.04269, "close": 0.0427, "volume": 1423.0, "quote_volume": 60.74937, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.405}, {"ts": 1773987540000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987720000, "open": 0.04268, "high": 0.04268, "low": 0.04266, "close": 0.04266, "volume": 26778.0, "quote_volume": 1142.35248, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 6.402}, {"ts": 1773987780000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987840000, "open": 0.04263, "high": 0.04265, "low": 0.04263, "close": 0.04265, "volume": 300.0, "quote_volume": 12.792, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.792}, {"ts": 1773987900000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987960000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988020000, "open": 0.04264, "high": 0.04264, "low": 0.04264, "close": 0.04264, "volume": 150.0, "quote_volume": 6.396, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.396}, {"ts": 1773988080000, "open": 0.04262, "high": 0.04262, "low": 0.04257, "close": 0.04262, "volume": 9315.0, "quote_volume": 396.75501, "trades": 10, "taker_buy_volume": 227.0, "taker_buy_quote": 9.67474}, {"ts": 1773988140000, "open": 0.04262, "high": 0.04265, "low": 0.04262, "close": 0.04265, "volume": 4180.0, "quote_volume": 178.2167, "trades": 4, "taker_buy_volume": 4180.0, "taker_buy_quote": 178.2167}, {"ts": 1773988200000, "open": 0.04267, "high": 0.04275, "low": 0.04267, "close": 0.04275, "volume": 1565.0, "quote_volume": 66.79425, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 12.39}, {"ts": 1773988260000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988320000, "open": 0.04264, "high": 0.04269, "low": 0.04264, "close": 0.04269, "volume": 2693.0, "quote_volume": 114.89411, "trades": 6, "taker_buy_volume": 2693.0, "taker_buy_quote": 114.89411}, {"ts": 1773988380000, "open": 0.04264, "high": 0.04264, "low": 0.04264, "close": 0.04264, "volume": 2319.0, "quote_volume": 98.88216, "trades": 3, "taker_buy_volume": 2319.0, "taker_buy_quote": 98.88216}, {"ts": 1773988440000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 150.0, "quote_volume": 6.4005, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4005}, {"ts": 1773988500000, "open": 0.04268, "high": 0.04272, "low": 0.04267, "close": 0.04269, "volume": 23676.0, "quote_volume": 1010.77102, "trades": 17, "taker_buy_volume": 23676.0, "taker_buy_quote": 1010.77102}, {"ts": 1773988560000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 748.0, "quote_volume": 31.93212, "trades": 1, "taker_buy_volume": 748.0, "taker_buy_quote": 31.93212}, {"ts": 1773988620000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 2928.0, "quote_volume": 125.05488, "trades": 4, "taker_buy_volume": 2928.0, "taker_buy_quote": 125.05488}, {"ts": 1773988680000, "open": 0.04271, "high": 0.04271, "low": 0.04271, "close": 0.04271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988740000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 1311.0, "quote_volume": 55.96659, "trades": 1, "taker_buy_volume": 1311.0, "taker_buy_quote": 55.96659}, {"ts": 1773988800000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 3266.0, "quote_volume": 139.32756, "trades": 4, "taker_buy_volume": 3266.0, "taker_buy_quote": 139.32756}, {"ts": 1773988860000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 150.0, "quote_volume": 6.399, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.399}, {"ts": 1773988920000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988980000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 1319.0, "quote_volume": 56.25535, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.25535}, {"ts": 1773989040000, "open": 0.04266, "high": 0.04267, "low": 0.04266, "close": 0.04267, "volume": 1188.0, "quote_volume": 50.69046, "trades": 3, "taker_buy_volume": 1188.0, "taker_buy_quote": 50.69046}, {"ts": 1773989100000, "open": 0.04267, "high": 0.04271, "low": 0.04267, "close": 0.0427, "volume": 3494.0, "quote_volume": 149.17524, "trades": 5, "taker_buy_volume": 1255.0, "taker_buy_quote": 53.58271}, {"ts": 1773989160000, "open": 0.04268, "high": 0.04272, "low": 0.04268, "close": 0.04272, "volume": 32515.0, "quote_volume": 1387.83403, "trades": 6, "taker_buy_volume": 2788.0, "taker_buy_quote": 119.08567}, {"ts": 1773989220000, "open": 0.04279, "high": 0.04281, "low": 0.04278, "close": 0.04278, "volume": 7125.0, "quote_volume": 304.94787, "trades": 9, "taker_buy_volume": 7125.0, "taker_buy_quote": 304.94787}, {"ts": 1773989280000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989340000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 1274.0, "quote_volume": 54.34884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989400000, "open": 0.04266, "high": 0.04266, "low": 0.04266, "close": 0.04266, "volume": 2642.0, "quote_volume": 112.70772, "trades": 3, "taker_buy_volume": 2642.0, "taker_buy_quote": 112.70772}, {"ts": 1773989460000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 588.0, "quote_volume": 25.1076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989520000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 150.0, "quote_volume": 6.405, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.405}, {"ts": 1773989580000, "open": 0.04271, "high": 0.04271, "low": 0.0427, "close": 0.0427, "volume": 3897.0, "quote_volume": 166.41509, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989640000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 1410.0, "quote_volume": 60.1929, "trades": 2, "taker_buy_volume": 1410.0, "taker_buy_quote": 60.1929}, {"ts": 1773989700000, "open": 0.04272, "high": 0.04281, "low": 0.04272, "close": 0.04279, "volume": 6481.0, "quote_volume": 277.20127, "trades": 9, "taker_buy_volume": 6481.0, "taker_buy_quote": 277.20127}, {"ts": 1773989760000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989820000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989880000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 116.0, "quote_volume": 4.96248, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 4.96248}, {"ts": 1773989940000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990000000, "open": 0.04274, "high": 0.0428, "low": 0.04267, "close": 0.04268, "volume": 8806.0, "quote_volume": 376.36512, "trades": 11, "taker_buy_volume": 4028.0, "taker_buy_quote": 172.12815}, {"ts": 1773990060000, "open": 0.04268, "high": 0.04268, "low": 0.04261, "close": 0.04266, "volume": 6407.0, "quote_volume": 273.30081, "trades": 13, "taker_buy_volume": 4551.0, "taker_buy_quote": 194.13531}, {"ts": 1773990120000, "open": 0.04268, "high": 0.04274, "low": 0.04268, "close": 0.04274, "volume": 13309.0, "quote_volume": 568.79365, "trades": 5, "taker_buy_volume": 13309.0, "taker_buy_quote": 568.79365}, {"ts": 1773990180000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990240000, "open": 0.04275, "high": 0.04283, "low": 0.04275, "close": 0.04283, "volume": 10618.0, "quote_volume": 454.70443, "trades": 9, "taker_buy_volume": 10618.0, "taker_buy_quote": 454.70443}, {"ts": 1773990300000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 150.0, "quote_volume": 6.432, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.432}, {"ts": 1773990360000, "open": 0.04289, "high": 0.04293, "low": 0.04288, "close": 0.04288, "volume": 39356.0, "quote_volume": 1688.64906, "trades": 27, "taker_buy_volume": 19705.0, "taker_buy_quote": 845.74909}, {"ts": 1773990420000, "open": 0.04284, "high": 0.04285, "low": 0.04284, "close": 0.04285, "volume": 1449.0, "quote_volume": 62.07666, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4275}, {"ts": 1773990480000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 866.0, "quote_volume": 37.14274, "trades": 2, "taker_buy_volume": 866.0, "taker_buy_quote": 37.14274}, {"ts": 1773990540000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990600000, "open": 0.04289, "high": 0.04289, "low": 0.04287, "close": 0.04289, "volume": 1244.0, "quote_volume": 53.34712, "trades": 5, "taker_buy_volume": 923.0, "taker_buy_quote": 39.57943}, {"ts": 1773990660000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990720000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990780000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990840000, "open": 0.04271, "high": 0.04271, "low": 0.0427, "close": 0.0427, "volume": 6504.0, "quote_volume": 277.73359, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990900000, "open": 0.04268, "high": 0.04274, "low": 0.04268, "close": 0.04274, "volume": 3490.0, "quote_volume": 148.97054, "trades": 4, "taker_buy_volume": 3490.0, "taker_buy_quote": 148.97054}, {"ts": 1773990960000, "open": 0.04276, "high": 0.04278, "low": 0.04276, "close": 0.04278, "volume": 13494.0, "quote_volume": 577.24743, "trades": 10, "taker_buy_volume": 13494.0, "taker_buy_quote": 577.24743}, {"ts": 1773991020000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 1469.0, "quote_volume": 62.81444, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 62.81444}, {"ts": 1773991080000, "open": 0.04276, "high": 0.04276, "low": 0.04276, "close": 0.04276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991140000, "open": 0.04274, "high": 0.04281, "low": 0.04274, "close": 0.04281, "volume": 15008.0, "quote_volume": 642.04281, "trades": 14, "taker_buy_volume": 15008.0, "taker_buy_quote": 642.04281}, {"ts": 1773991200000, "open": 0.04284, "high": 0.04285, "low": 0.04284, "close": 0.04285, "volume": 1086.0, "quote_volume": 46.5336, "trades": 3, "taker_buy_volume": 1086.0, "taker_buy_quote": 46.5336}, {"ts": 1773991260000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 150.0, "quote_volume": 6.429, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.429}, {"ts": 1773991320000, "open": 0.04286, "high": 0.04288, "low": 0.04286, "close": 0.04287, "volume": 3487.0, "quote_volume": 149.49938, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.429}, {"ts": 1773991380000, "open": 0.04287, "high": 0.0429, "low": 0.04287, "close": 0.0429, "volume": 657.0, "quote_volume": 28.1808, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 28.1808}, {"ts": 1773991440000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991500000, "open": 0.04288, "high": 0.04289, "low": 0.04288, "close": 0.04289, "volume": 934.0, "quote_volume": 40.05776, "trades": 2, "taker_buy_volume": 934.0, "taker_buy_quote": 40.05776}, {"ts": 1773991560000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 150.0, "quote_volume": 6.441, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.441}, {"ts": 1773991620000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991680000, "open": 0.0429, "high": 0.0429, "low": 0.04289, "close": 0.04289, "volume": 1550.0, "quote_volume": 66.49269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991740000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991800000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 303.0, "quote_volume": 12.9987, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 12.9987}, {"ts": 1773991860000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991920000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 150.0, "quote_volume": 6.441, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.441}, {"ts": 1773991980000, "open": 0.04296, "high": 0.043, "low": 0.04296, "close": 0.043, "volume": 633.0, "quote_volume": 27.21, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 27.21}, {"ts": 1773992040000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 210.0, "quote_volume": 9.0363, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 9.0363}, {"ts": 1773992100000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 150.0, "quote_volume": 6.456, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.456}, {"ts": 1773992160000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 1469.0, "quote_volume": 63.25514, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.25514}, {"ts": 1773992220000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992280000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 150.0, "quote_volume": 6.459, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.459}, {"ts": 1773992340000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 690.0, "quote_volume": 29.7321, "trades": 1, "taker_buy_volume": 690.0, "taker_buy_quote": 29.7321}, {"ts": 1773992400000, "open": 0.04308, "high": 0.04309, "low": 0.04308, "close": 0.04309, "volume": 1619.0, "quote_volume": 69.74952, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4635}, {"ts": 1773992460000, "open": 0.04307, "high": 0.04317, "low": 0.04307, "close": 0.04317, "volume": 4555.0, "quote_volume": 196.48213, "trades": 9, "taker_buy_volume": 3477.0, "taker_buy_quote": 149.94487}, {"ts": 1773992520000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992580000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992640000, "open": 0.04312, "high": 0.04317, "low": 0.04312, "close": 0.04317, "volume": 2318.0, "quote_volume": 99.99461, "trades": 3, "taker_buy_volume": 2318.0, "taker_buy_quote": 99.99461}, {"ts": 1773992700000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992760000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992820000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 1626.0, "quote_volume": 70.04808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992880000, "open": 0.04306, "high": 0.04311, "low": 0.04306, "close": 0.04311, "volume": 4793.0, "quote_volume": 206.5063, "trades": 8, "taker_buy_volume": 4793.0, "taker_buy_quote": 206.5063}, {"ts": 1773992940000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 2352.0, "quote_volume": 101.39472, "trades": 3, "taker_buy_volume": 2352.0, "taker_buy_quote": 101.39472}, {"ts": 1773993000000, "open": 0.04314, "high": 0.04326, "low": 0.04312, "close": 0.04326, "volume": 16597.0, "quote_volume": 717.70476, "trades": 30, "taker_buy_volume": 16421.0, "taker_buy_quote": 710.11564}, {"ts": 1773993060000, "open": 0.04319, "high": 0.0432, "low": 0.04319, "close": 0.0432, "volume": 3319.0, "quote_volume": 143.3608, "trades": 4, "taker_buy_volume": 681.0, "taker_buy_quote": 29.41239}, {"ts": 1773993120000, "open": 0.04319, "high": 0.04319, "low": 0.04315, "close": 0.04319, "volume": 17158.0, "quote_volume": 740.60252, "trades": 22, "taker_buy_volume": 186.0, "taker_buy_quote": 8.03334}, {"ts": 1773993180000, "open": 0.04315, "high": 0.04319, "low": 0.04315, "close": 0.04318, "volume": 6869.0, "quote_volume": 296.62739, "trades": 15, "taker_buy_volume": 6246.0, "taker_buy_quote": 269.74494}, {"ts": 1773993240000, "open": 0.04315, "high": 0.04322, "low": 0.0431, "close": 0.0431, "volume": 37958.0, "quote_volume": 1638.51876, "trades": 37, "taker_buy_volume": 30201.0, "taker_buy_quote": 1303.83386}, {"ts": 1773993300000, "open": 0.0431, "high": 0.0431, "low": 0.04308, "close": 0.04308, "volume": 2321.0, "quote_volume": 100.00941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993360000, "open": 0.04313, "high": 0.04314, "low": 0.04313, "close": 0.04313, "volume": 1946.0, "quote_volume": 83.93308, "trades": 16, "taker_buy_volume": 1946.0, "taker_buy_quote": 83.93308}, {"ts": 1773993420000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993480000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 167.0, "quote_volume": 7.19102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993540000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993600000, "open": 0.04309, "high": 0.04309, "low": 0.04307, "close": 0.04307, "volume": 1161.0, "quote_volume": 50.00917, "trades": 8, "taker_buy_volume": 1161.0, "taker_buy_quote": 50.00917}, {"ts": 1773993660000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 1300.0, "quote_volume": 55.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993720000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993780000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 150.0, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.45}, {"ts": 1773993840000, "open": 0.04304, "high": 0.04307, "low": 0.04304, "close": 0.04307, "volume": 1856.0, "quote_volume": 79.91153, "trades": 8, "taker_buy_volume": 1856.0, "taker_buy_quote": 79.91153}, {"ts": 1773993900000, "open": 0.04306, "high": 0.04307, "low": 0.04306, "close": 0.04307, "volume": 2671.0, "quote_volume": 115.03437, "trades": 13, "taker_buy_volume": 2671.0, "taker_buy_quote": 115.03437}, {"ts": 1773993960000, "open": 0.04308, "high": 0.04312, "low": 0.04307, "close": 0.04312, "volume": 9816.0, "quote_volume": 422.97278, "trades": 35, "taker_buy_volume": 9816.0, "taker_buy_quote": 422.97278}, {"ts": 1773994020000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 279.0, "quote_volume": 12.01653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994080000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 1040.0, "quote_volume": 44.7928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994140000, "open": 0.04309, "high": 0.04322, "low": 0.04309, "close": 0.04319, "volume": 55286.0, "quote_volume": 2386.66887, "trades": 47, "taker_buy_volume": 54838.0, "taker_buy_quote": 2367.34615}, {"ts": 1773994200000, "open": 0.04316, "high": 0.04322, "low": 0.04316, "close": 0.04319, "volume": 9613.0, "quote_volume": 415.15274, "trades": 14, "taker_buy_volume": 8303.0, "taker_buy_quote": 358.61314}, {"ts": 1773994260000, "open": 0.04316, "high": 0.04319, "low": 0.04316, "close": 0.04319, "volume": 2269.0, "quote_volume": 97.9675, "trades": 7, "taker_buy_volume": 1791.0, "taker_buy_quote": 77.33702}, {"ts": 1773994320000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 150.0, "quote_volume": 6.48, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.48}, {"ts": 1773994380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994440000, "open": 0.04313, "high": 0.04319, "low": 0.04313, "close": 0.04319, "volume": 1758.0, "quote_volume": 75.88748, "trades": 7, "taker_buy_volume": 1758.0, "taker_buy_quote": 75.88748}, {"ts": 1773994500000, "open": 0.04318, "high": 0.04325, "low": 0.04318, "close": 0.04325, "volume": 2081.0, "quote_volume": 89.96788, "trades": 7, "taker_buy_volume": 2081.0, "taker_buy_quote": 89.96788}, {"ts": 1773994560000, "open": 0.04318, "high": 0.04325, "low": 0.04318, "close": 0.04325, "volume": 3046.0, "quote_volume": 131.62923, "trades": 7, "taker_buy_volume": 3046.0, "taker_buy_quote": 131.62923}, {"ts": 1773994620000, "open": 0.04325, "high": 0.04325, "low": 0.04318, "close": 0.04325, "volume": 3800.0, "quote_volume": 164.27055, "trades": 9, "taker_buy_volume": 2665.0, "taker_buy_quote": 115.26125}, {"ts": 1773994680000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 1220.0, "quote_volume": 52.8016, "trades": 2, "taker_buy_volume": 1220.0, "taker_buy_quote": 52.8016}, {"ts": 1773994740000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 773.0, "quote_volume": 33.45544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994800000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 150.0, "quote_volume": 6.495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.495}, {"ts": 1773994860000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 772.0, "quote_volume": 33.41216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994920000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 1319.0, "quote_volume": 57.08632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994980000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995040000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 150.0, "quote_volume": 6.4965, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4965}, {"ts": 1773995100000, "open": 0.04334, "high": 0.04335, "low": 0.04331, "close": 0.04331, "volume": 1510.0, "quote_volume": 65.42208, "trades": 4, "taker_buy_volume": 637.0, "taker_buy_quote": 27.61245}, {"ts": 1773995160000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 435.0, "quote_volume": 18.84855, "trades": 2, "taker_buy_volume": 435.0, "taker_buy_quote": 18.84855}, {"ts": 1773995220000, "open": 0.04326, "high": 0.04326, "low": 0.04322, "close": 0.04322, "volume": 4707.0, "quote_volume": 203.51955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995280000, "open": 0.04321, "high": 0.04321, "low": 0.0432, "close": 0.0432, "volume": 1145.0, "quote_volume": 49.46677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995340000, "open": 0.04322, "high": 0.04322, "low": 0.04318, "close": 0.04318, "volume": 6418.0, "quote_volume": 277.2668, "trades": 6, "taker_buy_volume": 2090.0, "taker_buy_quote": 90.3298}, {"ts": 1773995400000, "open": 0.0432, "high": 0.0432, "low": 0.04319, "close": 0.04319, "volume": 1396.0, "quote_volume": 60.3057, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4785}, {"ts": 1773995460000, "open": 0.04317, "high": 0.04317, "low": 0.04316, "close": 0.04317, "volume": 3239.0, "quote_volume": 139.82082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995520000, "open": 0.04314, "high": 0.0432, "low": 0.04314, "close": 0.0432, "volume": 13675.0, "quote_volume": 590.61389, "trades": 10, "taker_buy_volume": 13675.0, "taker_buy_quote": 590.61389}, {"ts": 1773995580000, "open": 0.0432, "high": 0.04326, "low": 0.0432, "close": 0.04324, "volume": 18693.0, "quote_volume": 808.3219, "trades": 12, "taker_buy_volume": 18693.0, "taker_buy_quote": 808.3219}, {"ts": 1773995640000, "open": 0.04324, "high": 0.04331, "low": 0.04324, "close": 0.04331, "volume": 3003.0, "quote_volume": 130.0188, "trades": 7, "taker_buy_volume": 3003.0, "taker_buy_quote": 130.0188}, {"ts": 1773995700000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995760000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995820000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995880000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995940000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996000000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996060000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996120000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996180000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996240000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996300000, "open": 0.04318, "high": 0.04318, "low": 0.04314, "close": 0.04315, "volume": 35335.0, "quote_volume": 1524.78921, "trades": 8, "taker_buy_volume": 1717.0, "taker_buy_quote": 74.0828}, {"ts": 1773996360000, "open": 0.04311, "high": 0.04323, "low": 0.04311, "close": 0.04323, "volume": 12069.0, "quote_volume": 521.16961, "trades": 22, "taker_buy_volume": 10750.0, "taker_buy_quote": 464.30752}, {"ts": 1773996420000, "open": 0.04316, "high": 0.04321, "low": 0.04313, "close": 0.04321, "volume": 11578.0, "quote_volume": 499.59669, "trades": 10, "taker_buy_volume": 3291.0, "taker_buy_quote": 142.12562}, {"ts": 1773996480000, "open": 0.04321, "high": 0.04349, "low": 0.04321, "close": 0.04339, "volume": 230459.0, "quote_volume": 9998.40834, "trades": 146, "taker_buy_volume": 104131.0, "taker_buy_quote": 4515.51524}, {"ts": 1773996540000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 345.0, "quote_volume": 14.95575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996600000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 150.0, "quote_volume": 6.5055, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5055}, {"ts": 1773996660000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996720000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996780000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996840000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996900000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996960000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997020000, "open": 0.04338, "high": 0.04338, "low": 0.04338, "close": 0.04338, "volume": 150.0, "quote_volume": 6.507, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.507}, {"ts": 1773997080000, "open": 0.04337, "high": 0.04339, "low": 0.04334, "close": 0.04334, "volume": 3402.0, "quote_volume": 147.50111, "trades": 6, "taker_buy_volume": 138.0, "taker_buy_quote": 5.98782}, {"ts": 1773997140000, "open": 0.04336, "high": 0.04336, "low": 0.0433, "close": 0.04334, "volume": 12308.0, "quote_volume": 533.29171, "trades": 9, "taker_buy_volume": 5077.0, "taker_buy_quote": 220.05316}, {"ts": 1773997200000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 258.0, "quote_volume": 11.16882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997260000, "open": 0.04325, "high": 0.04328, "low": 0.04324, "close": 0.04328, "volume": 16296.0, "quote_volume": 705.0112, "trades": 27, "taker_buy_volume": 16296.0, "taker_buy_quote": 705.0112}, {"ts": 1773997320000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997380000, "open": 0.04323, "high": 0.04323, "low": 0.04323, "close": 0.04323, "volume": 150.0, "quote_volume": 6.4845, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4845}, {"ts": 1773997440000, "open": 0.04323, "high": 0.0433, "low": 0.04323, "close": 0.0433, "volume": 2449.0, "quote_volume": 105.98875, "trades": 7, "taker_buy_volume": 2449.0, "taker_buy_quote": 105.98875}, {"ts": 1773997500000, "open": 0.04321, "high": 0.04328, "low": 0.04321, "close": 0.04328, "volume": 10203.0, "quote_volume": 441.56264, "trades": 5, "taker_buy_volume": 10060.0, "taker_buy_quote": 435.38361}, {"ts": 1773997560000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997620000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 150.0, "quote_volume": 6.483, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.483}, {"ts": 1773997680000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997740000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997800000, "open": 0.0432, "high": 0.04321, "low": 0.0432, "close": 0.04321, "volume": 3031.0, "quote_volume": 130.95632, "trades": 3, "taker_buy_volume": 3031.0, "taker_buy_quote": 130.95632}, {"ts": 1773997860000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 169.0, "quote_volume": 7.30249, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 7.30249}, {"ts": 1773997920000, "open": 0.04321, "high": 0.04324, "low": 0.04321, "close": 0.04324, "volume": 1619.0, "quote_volume": 69.96299, "trades": 3, "taker_buy_volume": 1619.0, "taker_buy_quote": 69.96299}, {"ts": 1773997980000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998040000, "open": 0.04321, "high": 0.04321, "low": 0.0432, "close": 0.0432, "volume": 2638.0, "quote_volume": 113.97479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998100000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998160000, "open": 0.04317, "high": 0.04318, "low": 0.04317, "close": 0.04318, "volume": 2634.0, "quote_volume": 113.72293, "trades": 5, "taker_buy_volume": 2634.0, "taker_buy_quote": 113.72293}, {"ts": 1773998220000, "open": 0.04314, "high": 0.04317, "low": 0.04312, "close": 0.04317, "volume": 16972.0, "quote_volume": 732.07485, "trades": 6, "taker_buy_volume": 3050.0, "taker_buy_quote": 131.6685}, {"ts": 1773998280000, "open": 0.04316, "high": 0.04316, "low": 0.04312, "close": 0.04312, "volume": 2502.0, "quote_volume": 107.91736, "trades": 3, "taker_buy_volume": 1630.0, "taker_buy_quote": 70.308}, {"ts": 1773998340000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998400000, "open": 0.04306, "high": 0.04307, "low": 0.04306, "close": 0.04307, "volume": 3488.0, "quote_volume": 150.20178, "trades": 7, "taker_buy_volume": 3488.0, "taker_buy_quote": 150.20178}, {"ts": 1773998460000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998520000, "open": 0.04302, "high": 0.04307, "low": 0.04302, "close": 0.04307, "volume": 2026.0, "quote_volume": 87.23913, "trades": 6, "taker_buy_volume": 2026.0, "taker_buy_quote": 87.23913}, {"ts": 1773998580000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998640000, "open": 0.04304, "high": 0.04309, "low": 0.04304, "close": 0.04309, "volume": 12419.0, "quote_volume": 534.69189, "trades": 15, "taker_buy_volume": 5494.0, "taker_buy_quote": 236.63989}, {"ts": 1773998700000, "open": 0.04298, "high": 0.04313, "low": 0.04298, "close": 0.04313, "volume": 91244.0, "quote_volume": 3927.42783, "trades": 146, "taker_buy_volume": 42414.0, "taker_buy_quote": 1826.78048}, {"ts": 1773998760000, "open": 0.04303, "high": 0.04309, "low": 0.04303, "close": 0.04309, "volume": 16121.0, "quote_volume": 694.14865, "trades": 25, "taker_buy_volume": 15874.0, "taker_buy_quote": 683.52024}, {"ts": 1773998820000, "open": 0.04306, "high": 0.04308, "low": 0.04306, "close": 0.04308, "volume": 1877.0, "quote_volume": 80.84649, "trades": 5, "taker_buy_volume": 1877.0, "taker_buy_quote": 80.84649}, {"ts": 1773998880000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998940000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999000000, "open": 0.04303, "high": 0.04309, "low": 0.04301, "close": 0.04309, "volume": 12352.0, "quote_volume": 532.02955, "trades": 15, "taker_buy_volume": 9870.0, "taker_buy_quote": 425.15679}, {"ts": 1773999060000, "open": 0.04315, "high": 0.0432, "low": 0.04315, "close": 0.0432, "volume": 4440.0, "quote_volume": 191.65325, "trades": 7, "taker_buy_volume": 4440.0, "taker_buy_quote": 191.65325}, {"ts": 1773999120000, "open": 0.04325, "high": 0.04329, "low": 0.04325, "close": 0.04329, "volume": 3694.0, "quote_volume": 159.88501, "trades": 10, "taker_buy_volume": 3694.0, "taker_buy_quote": 159.88501}, {"ts": 1773999180000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999240000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 265.0, "quote_volume": 11.47185, "trades": 1, "taker_buy_volume": 265.0, "taker_buy_quote": 11.47185}, {"ts": 1773999300000, "open": 0.04329, "high": 0.04338, "low": 0.04329, "close": 0.04338, "volume": 29677.0, "quote_volume": 1285.94366, "trades": 13, "taker_buy_volume": 29677.0, "taker_buy_quote": 1285.94366}, {"ts": 1773999360000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 678.0, "quote_volume": 29.43198, "trades": 1, "taker_buy_volume": 678.0, "taker_buy_quote": 29.43198}, {"ts": 1773999420000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999480000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999540000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 279.0, "quote_volume": 12.09465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999600000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 2638.0, "quote_volume": 114.38368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999660000, "open": 0.04335, "high": 0.04342, "low": 0.04335, "close": 0.04342, "volume": 1987.0, "quote_volume": 86.25659, "trades": 4, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.77798}, {"ts": 1773999720000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 556.0, "quote_volume": 24.10816, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 24.10816}, {"ts": 1773999780000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999840000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999900000, "open": 0.04336, "high": 0.04341, "low": 0.04336, "close": 0.04341, "volume": 3336.0, "quote_volume": 144.6699, "trades": 7, "taker_buy_volume": 3336.0, "taker_buy_quote": 144.6699}, {"ts": 1773999960000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 1234.0, "quote_volume": 53.46922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000020000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000080000, "open": 0.04326, "high": 0.04327, "low": 0.04326, "close": 0.04327, "volume": 1146.0, "quote_volume": 49.58152, "trades": 3, "taker_buy_volume": 1146.0, "taker_buy_quote": 49.58152}, {"ts": 1774000140000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000200000, "open": 0.04327, "high": 0.04328, "low": 0.04327, "close": 0.04328, "volume": 313.0, "quote_volume": 13.54514, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 13.54514}, {"ts": 1774000260000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 953.0, "quote_volume": 41.22678, "trades": 3, "taker_buy_volume": 953.0, "taker_buy_quote": 41.22678}, {"ts": 1774000320000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 150.0, "quote_volume": 6.4815, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4815}, {"ts": 1774000380000, "open": 0.04323, "high": 0.04324, "low": 0.04323, "close": 0.04324, "volume": 578.0, "quote_volume": 24.99122, "trades": 2, "taker_buy_volume": 578.0, "taker_buy_quote": 24.99122}, {"ts": 1774000440000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000500000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 150.0, "quote_volume": 6.4785, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4785}, {"ts": 1774000560000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 150.0, "quote_volume": 6.483, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.483}, {"ts": 1774000620000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000680000, "open": 0.04317, "high": 0.04317, "low": 0.04316, "close": 0.04317, "volume": 2877.0, "quote_volume": 124.1869, "trades": 7, "taker_buy_volume": 1431.0, "taker_buy_quote": 61.76308}, {"ts": 1774000740000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000800000, "open": 0.04315, "high": 0.04317, "low": 0.04315, "close": 0.04317, "volume": 3946.0, "quote_volume": 170.31733, "trades": 7, "taker_buy_volume": 3946.0, "taker_buy_quote": 170.31733}, {"ts": 1774000860000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 801.0, "quote_volume": 34.57917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000920000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000980000, "open": 0.04308, "high": 0.04308, "low": 0.04307, "close": 0.04307, "volume": 1926.0, "quote_volume": 82.96558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001040000, "open": 0.0431, "high": 0.04314, "low": 0.0431, "close": 0.04314, "volume": 696.0, "quote_volume": 30.01944, "trades": 2, "taker_buy_volume": 696.0, "taker_buy_quote": 30.01944}, {"ts": 1774001100000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 343.0, "quote_volume": 14.77644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001160000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001220000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001280000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001340000, "open": 0.04302, "high": 0.04305, "low": 0.04302, "close": 0.04305, "volume": 6043.0, "quote_volume": 260.10091, "trades": 6, "taker_buy_volume": 6043.0, "taker_buy_quote": 260.10091}, {"ts": 1774001400000, "open": 0.0431, "high": 0.04311, "low": 0.0431, "close": 0.04311, "volume": 2090.0, "quote_volume": 90.08521, "trades": 3, "taker_buy_volume": 2090.0, "taker_buy_quote": 90.08521}, {"ts": 1774001460000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001520000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 150.0, "quote_volume": 6.462, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.462}, {"ts": 1774001580000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001640000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001700000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 560.0, "quote_volume": 24.108, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 24.108}, {"ts": 1774001760000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 150.0, "quote_volume": 6.459, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.459}, {"ts": 1774001820000, "open": 0.04311, "high": 0.04318, "low": 0.04311, "close": 0.04317, "volume": 11159.0, "quote_volume": 481.50863, "trades": 30, "taker_buy_volume": 11159.0, "taker_buy_quote": 481.50863}, {"ts": 1774001880000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 870.0, "quote_volume": 37.5057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001940000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002000000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002060000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002120000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002180000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 150.0, "quote_volume": 6.4545, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4545}, {"ts": 1774002240000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002300000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002360000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 150.0, "quote_volume": 6.462, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.462}, {"ts": 1774002420000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002480000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002540000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002600000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002660000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002720000, "open": 0.04305, "high": 0.04317, "low": 0.04305, "close": 0.04317, "volume": 1887.0, "quote_volume": 81.32995, "trades": 7, "taker_buy_volume": 1887.0, "taker_buy_quote": 81.32995}, {"ts": 1774002780000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002840000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 150.0, "quote_volume": 6.4755, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4755}, {"ts": 1774002900000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002960000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003020000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003080000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 150.0, "quote_volume": 6.483, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.483}, {"ts": 1774003140000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 725.0, "quote_volume": 31.3635, "trades": 4, "taker_buy_volume": 725.0, "taker_buy_quote": 31.3635}, {"ts": 1774003200000, "open": 0.04333, "high": 0.0434, "low": 0.04333, "close": 0.0434, "volume": 2454.0, "quote_volume": 106.48302, "trades": 15, "taker_buy_volume": 2454.0, "taker_buy_quote": 106.48302}, {"ts": 1774003260000, "open": 0.04344, "high": 0.04346, "low": 0.04344, "close": 0.04346, "volume": 3756.0, "quote_volume": 163.21255, "trades": 11, "taker_buy_volume": 3756.0, "taker_buy_quote": 163.21255}, {"ts": 1774003320000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003380000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003440000, "open": 0.04346, "high": 0.04346, "low": 0.04342, "close": 0.04342, "volume": 8287.0, "quote_volume": 359.8743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003500000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003560000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003620000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003680000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 404.0, "quote_volume": 17.574, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 17.574}, {"ts": 1774003740000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003800000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003860000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003920000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 150.0, "quote_volume": 6.528, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.528}, {"ts": 1774003980000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004040000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004100000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004160000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004220000, "open": 0.04341, "high": 0.04341, "low": 0.0434, "close": 0.0434, "volume": 2156.0, "quote_volume": 93.5831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004280000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004340000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004400000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004460000, "open": 0.04342, "high": 0.04359, "low": 0.04342, "close": 0.04355, "volume": 22723.0, "quote_volume": 988.78008, "trades": 26, "taker_buy_volume": 22583.0, "taker_buy_quote": 982.68308}, {"ts": 1774004520000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004580000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 150.0, "quote_volume": 6.5355, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5355}, {"ts": 1774004640000, "open": 0.04357, "high": 0.04357, "low": 0.04357, "close": 0.04357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004700000, "open": 0.0436, "high": 0.04364, "low": 0.0436, "close": 0.04364, "volume": 1039.0, "quote_volume": 45.33596, "trades": 2, "taker_buy_volume": 1039.0, "taker_buy_quote": 45.33596}, {"ts": 1774004760000, "open": 0.04364, "high": 0.04364, "low": 0.04364, "close": 0.04364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004820000, "open": 0.04362, "high": 0.04364, "low": 0.04356, "close": 0.04356, "volume": 1540.0, "quote_volume": 67.14788, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.543}, {"ts": 1774004880000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004940000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005000000, "open": 0.04357, "high": 0.04357, "low": 0.04346, "close": 0.04354, "volume": 11228.0, "quote_volume": 488.87106, "trades": 8, "taker_buy_volume": 750.0, "taker_buy_quote": 32.655}, {"ts": 1774005060000, "open": 0.04354, "high": 0.04354, "low": 0.04354, "close": 0.04354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005120000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 172.0, "quote_volume": 7.47512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005180000, "open": 0.04343, "high": 0.04345, "low": 0.04343, "close": 0.04343, "volume": 3299.0, "quote_volume": 143.29667, "trades": 3, "taker_buy_volume": 1980.0, "taker_buy_quote": 86.0125}, {"ts": 1774005240000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 1076.0, "quote_volume": 46.73068, "trades": 3, "taker_buy_volume": 1076.0, "taker_buy_quote": 46.73068}, {"ts": 1774005300000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 1319.0, "quote_volume": 57.29736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005360000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005420000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005480000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005540000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005600000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005660000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005720000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 577.0, "quote_volume": 25.02449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005780000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 3324.0, "quote_volume": 144.12864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005840000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005900000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005960000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006020000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006080000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006140000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 791.0, "quote_volume": 34.21075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006200000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006260000, "open": 0.04317, "high": 0.04317, "low": 0.04314, "close": 0.04314, "volume": 14842.0, "quote_volume": 640.45957, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006320000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 150.0, "quote_volume": 6.48, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.48}, {"ts": 1774006440000, "open": 0.04318, "high": 0.04318, "low": 0.04311, "close": 0.04311, "volume": 18426.0, "quote_volume": 794.79255, "trades": 14, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.86209}, {"ts": 1774006500000, "open": 0.04313, "high": 0.04319, "low": 0.04313, "close": 0.04316, "volume": 21758.0, "quote_volume": 938.69015, "trades": 13, "taker_buy_volume": 21758.0, "taker_buy_quote": 938.69015}, {"ts": 1774006560000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 4756.0, "quote_volume": 205.12628, "trades": 5, "taker_buy_volume": 4756.0, "taker_buy_quote": 205.12628}, {"ts": 1774006620000, "open": 0.04306, "high": 0.04307, "low": 0.04302, "close": 0.04302, "volume": 48738.0, "quote_volume": 2098.18317, "trades": 35, "taker_buy_volume": 7153.0, "taker_buy_quote": 307.96898}, {"ts": 1774006680000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 563.0, "quote_volume": 24.19211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006740000, "open": 0.04296, "high": 0.04303, "low": 0.04296, "close": 0.04302, "volume": 2510.0, "quote_volume": 107.8992, "trades": 4, "taker_buy_volume": 1191.0, "taker_buy_quote": 51.23496}, {"ts": 1774006800000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 348.0, "quote_volume": 14.97792, "trades": 2, "taker_buy_volume": 348.0, "taker_buy_quote": 14.97792}, {"ts": 1774006860000, "open": 0.04304, "high": 0.04314, "low": 0.04303, "close": 0.04314, "volume": 25092.0, "quote_volume": 1081.7717, "trades": 12, "taker_buy_volume": 24319.0, "taker_buy_quote": 1048.50951}, {"ts": 1774006920000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006980000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007040000, "open": 0.04309, "high": 0.04309, "low": 0.04305, "close": 0.04305, "volume": 2833.0, "quote_volume": 122.02157, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4635}, {"ts": 1774007100000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 301.0, "quote_volume": 12.94902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007160000, "open": 0.04303, "high": 0.04309, "low": 0.04302, "close": 0.04302, "volume": 8409.0, "quote_volume": 362.01718, "trades": 13, "taker_buy_volume": 7485.0, "taker_buy_quote": 322.26423}, {"ts": 1774007220000, "open": 0.04302, "high": 0.04306, "low": 0.04302, "close": 0.04303, "volume": 13181.0, "quote_volume": 567.38013, "trades": 12, "taker_buy_volume": 10952.0, "taker_buy_quote": 471.4461}, {"ts": 1774007280000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007340000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 150.0, "quote_volume": 6.453, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.453}, {"ts": 1774007400000, "open": 0.04304, "high": 0.04304, "low": 0.04303, "close": 0.04303, "volume": 1345.0, "quote_volume": 57.88633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007460000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 150.0, "quote_volume": 6.453, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.453}, {"ts": 1774007520000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 424.0, "quote_volume": 18.24896, "trades": 1, "taker_buy_volume": 424.0, "taker_buy_quote": 18.24896}, {"ts": 1774007580000, "open": 0.04304, "high": 0.04305, "low": 0.04304, "close": 0.04305, "volume": 3181.0, "quote_volume": 136.93075, "trades": 4, "taker_buy_volume": 1130.0, "taker_buy_quote": 48.6352}, {"ts": 1774007640000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 671.0, "quote_volume": 28.89997, "trades": 2, "taker_buy_volume": 671.0, "taker_buy_quote": 28.89997}, {"ts": 1774007700000, "open": 0.04307, "high": 0.04309, "low": 0.04302, "close": 0.04302, "volume": 7937.0, "quote_volume": 341.71013, "trades": 11, "taker_buy_volume": 2756.0, "taker_buy_quote": 118.72816}, {"ts": 1774007760000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 277.0, "quote_volume": 11.93316, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 11.93316}, {"ts": 1774007820000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007880000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 485.0, "quote_volume": 20.88895, "trades": 2, "taker_buy_volume": 485.0, "taker_buy_quote": 20.88895}, {"ts": 1774007940000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 276.0, "quote_volume": 11.89008, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.89008}, {"ts": 1774008000000, "open": 0.04307, "high": 0.04309, "low": 0.04307, "close": 0.04309, "volume": 1469.0, "quote_volume": 63.29621, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.29621}, {"ts": 1774008060000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008120000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 1319.0, "quote_volume": 56.82252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008180000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008240000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 150.0, "quote_volume": 6.459, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.459}, {"ts": 1774008300000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008360000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008420000, "open": 0.04306, "high": 0.04318, "low": 0.04306, "close": 0.04315, "volume": 9888.0, "quote_volume": 426.59008, "trades": 15, "taker_buy_volume": 9888.0, "taker_buy_quote": 426.59008}, {"ts": 1774008480000, "open": 0.04313, "high": 0.04313, "low": 0.04312, "close": 0.04312, "volume": 9655.0, "quote_volume": 416.33679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008540000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008600000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 150.0, "quote_volume": 6.4665, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4665}, {"ts": 1774008660000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008720000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008780000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008840000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008900000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 150.0, "quote_volume": 6.4605, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4605}, {"ts": 1774008960000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009020000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 150.0, "quote_volume": 6.4605, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4605}, {"ts": 1774009080000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 150.0, "quote_volume": 6.4605, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4605}, {"ts": 1774009140000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009200000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 150.0, "quote_volume": 6.4605, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4605}, {"ts": 1774009260000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009320000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009380000, "open": 0.04306, "high": 0.04307, "low": 0.04306, "close": 0.04307, "volume": 862.0, "quote_volume": 37.12484, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.459}, {"ts": 1774009440000, "open": 0.04307, "high": 0.04307, "low": 0.04302, "close": 0.04306, "volume": 44712.0, "quote_volume": 1924.41455, "trades": 14, "taker_buy_volume": 20391.0, "taker_buy_quote": 877.62519}, {"ts": 1774009500000, "open": 0.043, "high": 0.04304, "low": 0.04293, "close": 0.04293, "volume": 60744.0, "quote_volume": 2609.71085, "trades": 37, "taker_buy_volume": 9671.0, "taker_buy_quote": 416.19969}, {"ts": 1774009560000, "open": 0.04297, "high": 0.04297, "low": 0.04291, "close": 0.04292, "volume": 22727.0, "quote_volume": 975.57111, "trades": 10, "taker_buy_volume": 337.0, "taker_buy_quote": 14.48089}, {"ts": 1774009620000, "open": 0.04292, "high": 0.04297, "low": 0.04292, "close": 0.04297, "volume": 16474.0, "quote_volume": 707.38697, "trades": 14, "taker_buy_volume": 16474.0, "taker_buy_quote": 707.38697}, {"ts": 1774009680000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009740000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009800000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009860000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009920000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009980000, "open": 0.04288, "high": 0.04293, "low": 0.04288, "close": 0.04293, "volume": 1633.0, "quote_volume": 70.05462, "trades": 7, "taker_buy_volume": 1633.0, "taker_buy_quote": 70.05462}, {"ts": 1774010040000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010100000, "open": 0.04293, "high": 0.04298, "low": 0.04292, "close": 0.04292, "volume": 15861.0, "quote_volume": 681.18891, "trades": 23, "taker_buy_volume": 9973.0, "taker_buy_quote": 428.33181}, {"ts": 1774010160000, "open": 0.04292, "high": 0.04296, "low": 0.04292, "close": 0.04295, "volume": 6027.0, "quote_volume": 258.81969, "trades": 6, "taker_buy_volume": 3389.0, "taker_buy_quote": 145.51759}, {"ts": 1774010220000, "open": 0.04294, "high": 0.04296, "low": 0.04294, "close": 0.04296, "volume": 1842.0, "quote_volume": 79.1209, "trades": 6, "taker_buy_volume": 1842.0, "taker_buy_quote": 79.1209}, {"ts": 1774010280000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010340000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010400000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010460000, "open": 0.04286, "high": 0.04286, "low": 0.04283, "close": 0.04286, "volume": 32521.0, "quote_volume": 1393.32334, "trades": 13, "taker_buy_volume": 2932.0, "taker_buy_quote": 125.61332}, {"ts": 1774010520000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010580000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010640000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 150.0, "quote_volume": 6.432, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.432}, {"ts": 1774010700000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010760000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010820000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010880000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 984.0, "quote_volume": 42.1644, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 24.1674}, {"ts": 1774010940000, "open": 0.04286, "high": 0.04289, "low": 0.04285, "close": 0.04289, "volume": 3481.0, "quote_volume": 149.20924, "trades": 5, "taker_buy_volume": 2162.0, "taker_buy_quote": 92.69009}, {"ts": 1774011000000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011060000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011120000, "open": 0.04284, "high": 0.04287, "low": 0.04283, "close": 0.04287, "volume": 14756.0, "quote_volume": 632.27964, "trades": 15, "taker_buy_volume": 13153.0, "taker_buy_quote": 563.59923}, {"ts": 1774011180000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011240000, "open": 0.04284, "high": 0.04288, "low": 0.04284, "close": 0.04288, "volume": 788.0, "quote_volume": 33.78344, "trades": 4, "taker_buy_volume": 788.0, "taker_buy_quote": 33.78344}, {"ts": 1774011300000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011360000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011420000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011480000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011540000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011600000, "open": 0.04282, "high": 0.04283, "low": 0.0428, "close": 0.0428, "volume": 3121.0, "quote_volume": 133.65848, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 6.423}, {"ts": 1774011660000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011720000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 150.0, "quote_volume": 6.4215, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4215}, {"ts": 1774011780000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 1319.0, "quote_volume": 56.46639, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.46639}, {"ts": 1774011840000, "open": 0.04282, "high": 0.04292, "low": 0.04282, "close": 0.04292, "volume": 2536.0, "quote_volume": 108.75805, "trades": 7, "taker_buy_volume": 2386.0, "taker_buy_quote": 102.33505}, {"ts": 1774011900000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011960000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012020000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 150.0, "quote_volume": 6.4335, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4335}, {"ts": 1774012080000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012140000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 773.0, "quote_volume": 33.14624, "trades": 1, "taker_buy_volume": 773.0, "taker_buy_quote": 33.14624}, {"ts": 1774012200000, "open": 0.04285, "high": 0.04285, "low": 0.04281, "close": 0.04281, "volume": 18839.0, "quote_volume": 807.02568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012260000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012320000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012380000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012440000, "open": 0.0428, "high": 0.04286, "low": 0.0428, "close": 0.04286, "volume": 1468.0, "quote_volume": 62.90648, "trades": 5, "taker_buy_volume": 1468.0, "taker_buy_quote": 62.90648}, {"ts": 1774012500000, "open": 0.04287, "high": 0.04287, "low": 0.04287, "close": 0.04287, "volume": 247.0, "quote_volume": 10.58889, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.58889}, {"ts": 1774012560000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 150.0, "quote_volume": 6.432, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.432}, {"ts": 1774012620000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012680000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012740000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012800000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 150.0, "quote_volume": 6.4335, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4335}, {"ts": 1774012860000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012920000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 150.0, "quote_volume": 6.4335, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4335}, {"ts": 1774012980000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 150.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.435}, {"ts": 1774013040000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013100000, "open": 0.04289, "high": 0.04297, "low": 0.04289, "close": 0.04297, "volume": 2598.0, "quote_volume": 111.61087, "trades": 10, "taker_buy_volume": 2598.0, "taker_buy_quote": 111.61087}, {"ts": 1774013160000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013220000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013280000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 150.0, "quote_volume": 6.4335, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4335}, {"ts": 1774013340000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013400000, "open": 0.04286, "high": 0.04286, "low": 0.04282, "close": 0.04282, "volume": 13941.0, "quote_volume": 597.29189, "trades": 13, "taker_buy_volume": 2092.0, "taker_buy_quote": 89.66312}, {"ts": 1774013460000, "open": 0.04288, "high": 0.04296, "low": 0.04276, "close": 0.04287, "volume": 63373.0, "quote_volume": 2715.2902, "trades": 63, "taker_buy_volume": 46182.0, "taker_buy_quote": 1978.94384}, {"ts": 1774013520000, "open": 0.04284, "high": 0.04284, "low": 0.04283, "close": 0.04283, "volume": 17265.0, "quote_volume": 739.6311, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4245}, {"ts": 1774013580000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013640000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 1319.0, "quote_volume": 56.4532, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.4532}, {"ts": 1774013700000, "open": 0.04276, "high": 0.04277, "low": 0.04274, "close": 0.04277, "volume": 6996.0, "quote_volume": 299.07698, "trades": 11, "taker_buy_volume": 5966.0, "taker_buy_quote": 255.05172}, {"ts": 1774013760000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 150.0, "quote_volume": 6.4215, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4215}, {"ts": 1774013820000, "open": 0.04282, "high": 0.04286, "low": 0.04282, "close": 0.04286, "volume": 10300.0, "quote_volume": 441.3483, "trades": 8, "taker_buy_volume": 9445.0, "taker_buy_quote": 404.7201}, {"ts": 1774013880000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 14725.0, "quote_volume": 630.819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013940000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 1319.0, "quote_volume": 56.47958, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.47958}, {"ts": 1774014000000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014060000, "open": 0.04277, "high": 0.04284, "low": 0.04276, "close": 0.04276, "volume": 12696.0, "quote_volume": 543.11427, "trades": 9, "taker_buy_volume": 1619.0, "taker_buy_quote": 69.30489}, {"ts": 1774014120000, "open": 0.04282, "high": 0.04285, "low": 0.04282, "close": 0.04285, "volume": 6990.0, "quote_volume": 299.46574, "trades": 20, "taker_buy_volume": 6990.0, "taker_buy_quote": 299.46574}, {"ts": 1774014180000, "open": 0.04291, "high": 0.04299, "low": 0.04291, "close": 0.04295, "volume": 18072.0, "quote_volume": 776.35865, "trades": 20, "taker_buy_volume": 18072.0, "taker_buy_quote": 776.35865}, {"ts": 1774014240000, "open": 0.04293, "high": 0.04322, "low": 0.04293, "close": 0.04314, "volume": 124239.0, "quote_volume": 5347.10878, "trades": 53, "taker_buy_volume": 124239.0, "taker_buy_quote": 5347.10878}, {"ts": 1774014300000, "open": 0.04312, "high": 0.04317, "low": 0.04312, "close": 0.04313, "volume": 31133.0, "quote_volume": 1342.84248, "trades": 12, "taker_buy_volume": 7049.0, "taker_buy_quote": 304.08801}, {"ts": 1774014360000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 5000.0, "quote_volume": 215.0, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 215.0}, {"ts": 1774014420000, "open": 0.04304, "high": 0.04308, "low": 0.04304, "close": 0.04308, "volume": 1466.0, "quote_volume": 63.14928, "trades": 4, "taker_buy_volume": 1466.0, "taker_buy_quote": 63.14928}, {"ts": 1774014480000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 150.0, "quote_volume": 6.4635, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4635}, {"ts": 1774014540000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014600000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 6107.0, "quote_volume": 262.84528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014660000, "open": 0.04299, "high": 0.04299, "low": 0.04298, "close": 0.04298, "volume": 36188.0, "quote_volume": 1555.37343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014720000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 150.0, "quote_volume": 6.4455, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4455}, {"ts": 1774014780000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 150.0, "quote_volume": 6.438, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.438}, {"ts": 1774014840000, "open": 0.04294, "high": 0.04298, "low": 0.04294, "close": 0.04298, "volume": 2361.0, "quote_volume": 101.45142, "trades": 7, "taker_buy_volume": 2361.0, "taker_buy_quote": 101.45142}, {"ts": 1774014900000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014960000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 150.0, "quote_volume": 6.447, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.447}, {"ts": 1774015020000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015080000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015140000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015200000, "open": 0.04277, "high": 0.04282, "low": 0.04274, "close": 0.04282, "volume": 5060.0, "quote_volume": 216.44288, "trades": 8, "taker_buy_volume": 2835.0, "taker_buy_quote": 121.30681}, {"ts": 1774015260000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 1253.0, "quote_volume": 53.65346, "trades": 3, "taker_buy_volume": 1253.0, "taker_buy_quote": 53.65346}, {"ts": 1774015320000, "open": 0.04275, "high": 0.04284, "low": 0.04274, "close": 0.04284, "volume": 2196.0, "quote_volume": 93.89423, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 12.846}, {"ts": 1774015380000, "open": 0.04292, "high": 0.04298, "low": 0.04292, "close": 0.04298, "volume": 1478.0, "quote_volume": 63.50382, "trades": 9, "taker_buy_volume": 1478.0, "taker_buy_quote": 63.50382}, {"ts": 1774015440000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 150.0, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.45}, {"ts": 1774015500000, "open": 0.04301, "high": 0.04303, "low": 0.04301, "close": 0.04303, "volume": 300.0, "quote_volume": 12.906, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.906}, {"ts": 1774015560000, "open": 0.04305, "high": 0.0431, "low": 0.04305, "close": 0.0431, "volume": 762.0, "quote_volume": 32.8306, "trades": 3, "taker_buy_volume": 762.0, "taker_buy_quote": 32.8306}, {"ts": 1774015620000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 166.0, "quote_volume": 7.14464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015680000, "open": 0.0429, "high": 0.0429, "low": 0.04288, "close": 0.04288, "volume": 6189.0, "quote_volume": 265.4107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015740000, "open": 0.04293, "high": 0.04297, "low": 0.04293, "close": 0.04297, "volume": 300.0, "quote_volume": 12.885, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.885}, {"ts": 1774015800000, "open": 0.04303, "high": 0.04306, "low": 0.04303, "close": 0.04305, "volume": 5410.0, "quote_volume": 232.90914, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4545}, {"ts": 1774015860000, "open": 0.04311, "high": 0.04311, "low": 0.04305, "close": 0.04307, "volume": 1657.0, "quote_volume": 71.35405, "trades": 3, "taker_buy_volume": 1657.0, "taker_buy_quote": 71.35405}, {"ts": 1774015920000, "open": 0.04306, "high": 0.04312, "low": 0.04306, "close": 0.04312, "volume": 20888.0, "quote_volume": 899.569, "trades": 22, "taker_buy_volume": 20888.0, "taker_buy_quote": 899.569}, {"ts": 1774015980000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016040000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 202.0, "quote_volume": 8.69206, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 8.69206}, {"ts": 1774016100000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016160000, "open": 0.04294, "high": 0.04299, "low": 0.04294, "close": 0.04299, "volume": 1985.0, "quote_volume": 85.29216, "trades": 7, "taker_buy_volume": 1539.0, "taker_buy_quote": 66.14092}, {"ts": 1774016220000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016280000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 433.0, "quote_volume": 18.59302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016340000, "open": 0.04293, "high": 0.043, "low": 0.04293, "close": 0.043, "volume": 3310.0, "quote_volume": 142.1826, "trades": 6, "taker_buy_volume": 1640.0, "taker_buy_quote": 70.4499}, {"ts": 1774016400000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 150.0, "quote_volume": 6.438, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.438}, {"ts": 1774016460000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 1319.0, "quote_volume": 56.70381, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.70381}, {"ts": 1774016520000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016580000, "open": 0.04295, "high": 0.04298, "low": 0.04295, "close": 0.04298, "volume": 908.0, "quote_volume": 39.0031, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 12.8895}, {"ts": 1774016640000, "open": 0.04303, "high": 0.04306, "low": 0.04303, "close": 0.04306, "volume": 4821.0, "quote_volume": 207.58776, "trades": 3, "taker_buy_volume": 4821.0, "taker_buy_quote": 207.58776}, {"ts": 1774016700000, "open": 0.04304, "high": 0.04304, "low": 0.04297, "close": 0.04297, "volume": 8045.0, "quote_volume": 346.13139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016760000, "open": 0.04304, "high": 0.04307, "low": 0.04304, "close": 0.04307, "volume": 765.0, "quote_volume": 32.94125, "trades": 3, "taker_buy_volume": 765.0, "taker_buy_quote": 32.94125}, {"ts": 1774016820000, "open": 0.04314, "high": 0.04319, "low": 0.04314, "close": 0.04319, "volume": 809.0, "quote_volume": 34.93321, "trades": 3, "taker_buy_volume": 809.0, "taker_buy_quote": 34.93321}, {"ts": 1774016880000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016940000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 740.0, "quote_volume": 31.8718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017000000, "open": 0.0431, "high": 0.04319, "low": 0.0431, "close": 0.04316, "volume": 1073.0, "quote_volume": 46.30618, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 12.9435}, {"ts": 1774017060000, "open": 0.04318, "high": 0.04318, "low": 0.04315, "close": 0.04315, "volume": 920.0, "quote_volume": 39.72047, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 6.477}, {"ts": 1774017120000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 381.0, "quote_volume": 16.47444, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.486}, {"ts": 1774017180000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017240000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 150.0, "quote_volume": 6.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017300000, "open": 0.04324, "high": 0.04327, "low": 0.04324, "close": 0.04327, "volume": 431.0, "quote_volume": 18.64094, "trades": 3, "taker_buy_volume": 431.0, "taker_buy_quote": 18.64094}, {"ts": 1774017360000, "open": 0.04324, "high": 0.04326, "low": 0.04324, "close": 0.04326, "volume": 6461.0, "quote_volume": 279.39198, "trades": 4, "taker_buy_volume": 917.0, "taker_buy_quote": 39.66942}, {"ts": 1774017420000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017480000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 150.0, "quote_volume": 6.4785, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4785}, {"ts": 1774017540000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017600000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 150.0, "quote_volume": 6.483, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.483}, {"ts": 1774017660000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017720000, "open": 0.04319, "high": 0.04329, "low": 0.04319, "close": 0.04329, "volume": 21553.0, "quote_volume": 932.18702, "trades": 14, "taker_buy_volume": 21553.0, "taker_buy_quote": 932.18702}, {"ts": 1774017780000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 152.0, "quote_volume": 6.56488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017840000, "open": 0.04315, "high": 0.04315, "low": 0.04314, "close": 0.04314, "volume": 1448.0, "quote_volume": 62.47991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017900000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017960000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018020000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018080000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 150.0, "quote_volume": 6.465, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.465}, {"ts": 1774018140000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018200000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018260000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 150.0, "quote_volume": 6.4575, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4575}, {"ts": 1774018320000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 6527.0, "quote_volume": 280.98735, "trades": 6, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.78295}, {"ts": 1774018380000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 150.0, "quote_volume": 6.4515, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4515}, {"ts": 1774018440000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 131.0, "quote_volume": 5.63169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018500000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 613.0, "quote_volume": 26.36513, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 26.36513}, {"ts": 1774018560000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018620000, "open": 0.04302, "high": 0.04303, "low": 0.04302, "close": 0.04303, "volume": 2347.0, "quote_volume": 100.96944, "trades": 4, "taker_buy_volume": 2347.0, "taker_buy_quote": 100.96944}, {"ts": 1774018680000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018740000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 1469.0, "quote_volume": 63.21107, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.21107}, {"ts": 1774018800000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 150.0, "quote_volume": 6.456, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.456}, {"ts": 1774018860000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 150.0, "quote_volume": 6.4635, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4635}, {"ts": 1774018920000, "open": 0.04306, "high": 0.04306, "low": 0.04303, "close": 0.04303, "volume": 633.0, "quote_volume": 27.24249, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.459}, {"ts": 1774018980000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 697.0, "quote_volume": 29.99191, "trades": 1, "taker_buy_volume": 697.0, "taker_buy_quote": 29.99191}, {"ts": 1774019040000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019100000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019160000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019220000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019280000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 140.0, "quote_volume": 6.0004, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 6.0004}, {"ts": 1774019340000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019400000, "open": 0.04286, "high": 0.04286, "low": 0.04286, "close": 0.04286, "volume": 150.0, "quote_volume": 6.429, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.429}, {"ts": 1774019460000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 150.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.435}, {"ts": 1774019520000, "open": 0.04292, "high": 0.04293, "low": 0.04292, "close": 0.04293, "volume": 1469.0, "quote_volume": 63.05098, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.05098}, {"ts": 1774019580000, "open": 0.04297, "high": 0.04299, "low": 0.04297, "close": 0.04299, "volume": 24150.0, "quote_volume": 1038.2055, "trades": 3, "taker_buy_volume": 24150.0, "taker_buy_quote": 1038.2055}, {"ts": 1774019640000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019700000, "open": 0.04301, "high": 0.04302, "low": 0.04294, "close": 0.043, "volume": 15621.0, "quote_volume": 671.14145, "trades": 12, "taker_buy_volume": 1404.0, "taker_buy_quote": 60.39708}, {"ts": 1774019760000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019820000, "open": 0.04296, "high": 0.04296, "low": 0.04295, "close": 0.04295, "volume": 9000.0, "quote_volume": 386.56319, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019880000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019940000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020000000, "open": 0.04286, "high": 0.0429, "low": 0.04286, "close": 0.0429, "volume": 310.0, "quote_volume": 13.2926, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.435}, {"ts": 1774020060000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 648.0, "quote_volume": 27.81216, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 27.81216}, {"ts": 1774020120000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020180000, "open": 0.0429, "high": 0.04317, "low": 0.0429, "close": 0.04316, "volume": 2554.0, "quote_volume": 110.20794, "trades": 6, "taker_buy_volume": 2554.0, "taker_buy_quote": 110.20794}, {"ts": 1774020240000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020300000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020360000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020420000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 150.0, "quote_volume": 6.4515, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4515}, {"ts": 1774020480000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020540000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 150.0, "quote_volume": 6.4545, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4545}, {"ts": 1774020600000, "open": 0.04305, "high": 0.0431, "low": 0.04305, "close": 0.04305, "volume": 5848.0, "quote_volume": 251.79157, "trades": 10, "taker_buy_volume": 150.0, "taker_buy_quote": 6.465}, {"ts": 1774020660000, "open": 0.04315, "high": 0.04317, "low": 0.04312, "close": 0.04315, "volume": 7685.0, "quote_volume": 331.57872, "trades": 11, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.41523}, {"ts": 1774020720000, "open": 0.04313, "high": 0.04317, "low": 0.04309, "close": 0.04309, "volume": 7029.0, "quote_volume": 303.00913, "trades": 10, "taker_buy_volume": 643.0, "taker_buy_quote": 27.73859}, {"ts": 1774020780000, "open": 0.04305, "high": 0.04307, "low": 0.04304, "close": 0.04304, "volume": 14606.0, "quote_volume": 628.85828, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020840000, "open": 0.04311, "high": 0.04311, "low": 0.04309, "close": 0.04309, "volume": 1591.0, "quote_volume": 68.55919, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4665}, {"ts": 1774020900000, "open": 0.04305, "high": 0.04305, "low": 0.04301, "close": 0.04301, "volume": 8984.0, "quote_volume": 386.65002, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020960000, "open": 0.04307, "high": 0.04307, "low": 0.04304, "close": 0.04306, "volume": 4148.0, "quote_volume": 178.59791, "trades": 6, "taker_buy_volume": 2938.0, "taker_buy_quote": 126.51178}, {"ts": 1774021020000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021080000, "open": 0.04307, "high": 0.04309, "low": 0.04307, "close": 0.04309, "volume": 890.0, "quote_volume": 38.3353, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4635}, {"ts": 1774021140000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021200000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021260000, "open": 0.04305, "high": 0.04306, "low": 0.04305, "close": 0.04306, "volume": 4318.0, "quote_volume": 185.90309, "trades": 5, "taker_buy_volume": 1680.0, "taker_buy_quote": 72.324}, {"ts": 1774021320000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 150.0, "quote_volume": 6.462, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.462}, {"ts": 1774021380000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 1319.0, "quote_volume": 56.80933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021440000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 6932.0, "quote_volume": 298.56124, "trades": 10, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4605}, {"ts": 1774021500000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 51263.0, "quote_volume": 2207.89741, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021560000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021620000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 150.0, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.45}, {"ts": 1774021680000, "open": 0.04302, "high": 0.04306, "low": 0.04302, "close": 0.04306, "volume": 2025.0, "quote_volume": 87.16814, "trades": 5, "taker_buy_volume": 2025.0, "taker_buy_quote": 87.16814}, {"ts": 1774021740000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021800000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021860000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021920000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 150.0, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.45}, {"ts": 1774021980000, "open": 0.04303, "high": 0.04305, "low": 0.04303, "close": 0.04305, "volume": 656.0, "quote_volume": 28.2378, "trades": 3, "taker_buy_volume": 656.0, "taker_buy_quote": 28.2378}, {"ts": 1774022040000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022100000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022160000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022220000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022280000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 295.0, "quote_volume": 12.6791, "trades": 2, "taker_buy_volume": 295.0, "taker_buy_quote": 12.6791}, {"ts": 1774022340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 150.0, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.45}, {"ts": 1774022400000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 150.0, "quote_volume": 6.4545, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4545}, {"ts": 1774022460000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 279.0, "quote_volume": 12.01374, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 12.01374}, {"ts": 1774022520000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022580000, "open": 0.04306, "high": 0.04306, "low": 0.04306, "close": 0.04306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022640000, "open": 0.043, "high": 0.04307, "low": 0.043, "close": 0.04307, "volume": 1949.0, "quote_volume": 83.88886, "trades": 4, "taker_buy_volume": 1949.0, "taker_buy_quote": 83.88886}, {"ts": 1774022700000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022760000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 150.0, "quote_volume": 6.447, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.447}, {"ts": 1774022820000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022880000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022940000, "open": 0.04286, "high": 0.043, "low": 0.04286, "close": 0.043, "volume": 9684.0, "quote_volume": 416.2382, "trades": 26, "taker_buy_volume": 9530.0, "taker_buy_quote": 409.63776}, {"ts": 1774023000000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023060000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 150.0, "quote_volume": 6.4485, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4485}, {"ts": 1774023120000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023180000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023240000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023300000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 560.0, "quote_volume": 24.052, "trades": 1, "taker_buy_volume": 560.0, "taker_buy_quote": 24.052}, {"ts": 1774023360000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023420000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 150.0, "quote_volume": 6.441, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.441}, {"ts": 1774023480000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 890.0, "quote_volume": 38.2967, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4545}, {"ts": 1774023540000, "open": 0.04304, "high": 0.04307, "low": 0.04304, "close": 0.04307, "volume": 923.0, "quote_volume": 39.74911, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.456}, {"ts": 1774023600000, "open": 0.04307, "high": 0.04307, "low": 0.04307, "close": 0.04307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023660000, "open": 0.04307, "high": 0.04307, "low": 0.04306, "close": 0.04306, "volume": 3598.0, "quote_volume": 154.95658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023720000, "open": 0.04305, "high": 0.04308, "low": 0.04303, "close": 0.04308, "volume": 3355.0, "quote_volume": 144.42483, "trades": 6, "taker_buy_volume": 2319.0, "taker_buy_quote": 99.80957}, {"ts": 1774023780000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023840000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023900000, "open": 0.04308, "high": 0.04308, "low": 0.04308, "close": 0.04308, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023960000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 150.0, "quote_volume": 6.453, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.453}, {"ts": 1774024020000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024080000, "open": 0.04302, "high": 0.04303, "low": 0.04302, "close": 0.04303, "volume": 3210.0, "quote_volume": 138.11311, "trades": 4, "taker_buy_volume": 3210.0, "taker_buy_quote": 138.11311}, {"ts": 1774024140000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024200000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024260000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 683.0, "quote_volume": 29.33485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024320000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 150.0, "quote_volume": 6.4395, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4395}, {"ts": 1774024380000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 150.0, "quote_volume": 6.444, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.444}, {"ts": 1774024440000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024500000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 1226.0, "quote_volume": 52.66896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024560000, "open": 0.04295, "high": 0.04303, "low": 0.04295, "close": 0.04303, "volume": 5600.0, "quote_volume": 240.6489, "trades": 7, "taker_buy_volume": 5600.0, "taker_buy_quote": 240.6489}, {"ts": 1774024620000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024680000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 1319.0, "quote_volume": 56.63786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024740000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024800000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 331.0, "quote_volume": 14.20652, "trades": 2, "taker_buy_volume": 331.0, "taker_buy_quote": 14.20652}, {"ts": 1774024860000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024920000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024980000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025040000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025100000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 150.0, "quote_volume": 6.4365, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4365}, {"ts": 1774025160000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 1376.0, "quote_volume": 59.11296, "trades": 8, "taker_buy_volume": 1376.0, "taker_buy_quote": 59.11296}, {"ts": 1774025220000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025280000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025340000, "open": 0.04294, "high": 0.04297, "low": 0.04294, "close": 0.04297, "volume": 2696.0, "quote_volume": 115.78553, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4455}, {"ts": 1774025400000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025460000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025520000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 150.0, "quote_volume": 6.4335, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4335}, {"ts": 1774025580000, "open": 0.04293, "high": 0.04298, "low": 0.04293, "close": 0.04298, "volume": 948.0, "quote_volume": 40.73754, "trades": 6, "taker_buy_volume": 948.0, "taker_buy_quote": 40.73754}, {"ts": 1774025640000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025700000, "open": 0.04292, "high": 0.04296, "low": 0.04292, "close": 0.04296, "volume": 1898.0, "quote_volume": 81.48076, "trades": 6, "taker_buy_volume": 1898.0, "taker_buy_quote": 81.48076}, {"ts": 1774025760000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 980.0, "quote_volume": 42.1008, "trades": 6, "taker_buy_volume": 980.0, "taker_buy_quote": 42.1008}, {"ts": 1774025820000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025880000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025940000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026000000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026060000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 150.0, "quote_volume": 6.444, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.444}, {"ts": 1774026120000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026180000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026240000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026300000, "open": 0.04295, "high": 0.04296, "low": 0.04293, "close": 0.04293, "volume": 21563.0, "quote_volume": 925.91261, "trades": 7, "taker_buy_volume": 710.0, "taker_buy_quote": 30.496}, {"ts": 1774026360000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 150.0, "quote_volume": 6.435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.435}, {"ts": 1774026420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026480000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 150.0, "quote_volume": 6.4365, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4365}, {"ts": 1774026540000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026600000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026660000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026720000, "open": 0.04291, "high": 0.04291, "low": 0.04291, "close": 0.04291, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026780000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 150.0, "quote_volume": 6.4335, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4335}, {"ts": 1774026840000, "open": 0.04289, "high": 0.04289, "low": 0.04289, "close": 0.04289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026900000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 150.0, "quote_volume": 6.432, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.432}, {"ts": 1774026960000, "open": 0.04286, "high": 0.04286, "low": 0.04285, "close": 0.04285, "volume": 3799.0, "quote_volume": 162.80034, "trades": 6, "taker_buy_volume": 1692.0, "taker_buy_quote": 72.5022}, {"ts": 1774027020000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027080000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 539.0, "quote_volume": 23.09076, "trades": 2, "taker_buy_volume": 539.0, "taker_buy_quote": 23.09076}, {"ts": 1774027140000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 150.0, "quote_volume": 6.426, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.426}, {"ts": 1774027200000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027260000, "open": 0.04281, "high": 0.04282, "low": 0.04281, "close": 0.04282, "volume": 384.0, "quote_volume": 16.44054, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.423}, {"ts": 1774027320000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 150.0, "quote_volume": 6.423, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.423}, {"ts": 1774027380000, "open": 0.04283, "high": 0.04284, "low": 0.04283, "close": 0.04284, "volume": 1469.0, "quote_volume": 62.91877, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 62.91877}, {"ts": 1774027440000, "open": 0.04281, "high": 0.04285, "low": 0.04281, "close": 0.04285, "volume": 1056.0, "quote_volume": 45.2171, "trades": 3, "taker_buy_volume": 281.0, "taker_buy_quote": 12.03935}, {"ts": 1774027500000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 452.0, "quote_volume": 19.35464, "trades": 2, "taker_buy_volume": 452.0, "taker_buy_quote": 19.35464}, {"ts": 1774027560000, "open": 0.04281, "high": 0.04281, "low": 0.0428, "close": 0.0428, "volume": 896.0, "quote_volume": 38.35137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027620000, "open": 0.04277, "high": 0.04278, "low": 0.04277, "close": 0.04278, "volume": 1429.0, "quote_volume": 61.11983, "trades": 2, "taker_buy_volume": 1429.0, "taker_buy_quote": 61.11983}, {"ts": 1774027680000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027740000, "open": 0.04278, "high": 0.04278, "low": 0.04278, "close": 0.04278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027800000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 150.0, "quote_volume": 6.4155, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4155}, {"ts": 1774027860000, "open": 0.04277, "high": 0.04277, "low": 0.04277, "close": 0.04277, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027920000, "open": 0.04275, "high": 0.04276, "low": 0.04275, "close": 0.04276, "volume": 1692.0, "quote_volume": 72.33673, "trades": 4, "taker_buy_volume": 1692.0, "taker_buy_quote": 72.33673}, {"ts": 1774027980000, "open": 0.04269, "high": 0.04269, "low": 0.04267, "close": 0.04267, "volume": 25156.0, "quote_volume": 1073.54743, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028040000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028100000, "open": 0.04265, "high": 0.04266, "low": 0.04261, "close": 0.04261, "volume": 12764.0, "quote_volume": 544.43354, "trades": 9, "taker_buy_volume": 9371.0, "taker_buy_quote": 399.75367}, {"ts": 1774028160000, "open": 0.04262, "high": 0.04263, "low": 0.04262, "close": 0.04262, "volume": 7519.0, "quote_volume": 320.47447, "trades": 7, "taker_buy_volume": 7519.0, "taker_buy_quote": 320.47447}, {"ts": 1774028220000, "open": 0.04262, "high": 0.04263, "low": 0.04257, "close": 0.0426, "volume": 8752.0, "quote_volume": 372.94133, "trades": 13, "taker_buy_volume": 7150.0, "taker_buy_quote": 304.71136}, {"ts": 1774028280000, "open": 0.04262, "high": 0.04268, "low": 0.04262, "close": 0.04268, "volume": 3493.0, "quote_volume": 148.99474, "trades": 7, "taker_buy_volume": 1811.0, "taker_buy_quote": 77.2551}, {"ts": 1774028340000, "open": 0.04267, "high": 0.04275, "low": 0.04267, "close": 0.04275, "volume": 28279.0, "quote_volume": 1208.02647, "trades": 12, "taker_buy_volume": 28279.0, "taker_buy_quote": 1208.02647}, {"ts": 1774028400000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028460000, "open": 0.04275, "high": 0.04275, "low": 0.04275, "close": 0.04275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028520000, "open": 0.04262, "high": 0.04263, "low": 0.04262, "close": 0.04263, "volume": 1469.0, "quote_volume": 62.61028, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3945}, {"ts": 1774028580000, "open": 0.04263, "high": 0.04263, "low": 0.04263, "close": 0.04263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028640000, "open": 0.04262, "high": 0.04262, "low": 0.04262, "close": 0.04262, "volume": 655.0, "quote_volume": 27.9161, "trades": 1, "taker_buy_volume": 655.0, "taker_buy_quote": 27.9161}, {"ts": 1774028700000, "open": 0.04263, "high": 0.04269, "low": 0.04263, "close": 0.04269, "volume": 7109.0, "quote_volume": 303.34094, "trades": 9, "taker_buy_volume": 7109.0, "taker_buy_quote": 303.34094}, {"ts": 1774028760000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028820000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028880000, "open": 0.04262, "high": 0.04263, "low": 0.04262, "close": 0.04263, "volume": 383.0, "quote_volume": 16.32496, "trades": 2, "taker_buy_volume": 383.0, "taker_buy_quote": 16.32496}, {"ts": 1774028940000, "open": 0.04263, "high": 0.04263, "low": 0.04263, "close": 0.04263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029000000, "open": 0.04265, "high": 0.04269, "low": 0.04265, "close": 0.04269, "volume": 300.0, "quote_volume": 12.801, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.801}, {"ts": 1774029060000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 126.0, "quote_volume": 5.3802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029120000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029180000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029240000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 423.0, "quote_volume": 18.07479, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4095}, {"ts": 1774029300000, "open": 0.04274, "high": 0.04274, "low": 0.04273, "close": 0.04273, "volume": 2458.0, "quote_volume": 105.04353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029360000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029420000, "open": 0.04277, "high": 0.04283, "low": 0.04277, "close": 0.04283, "volume": 939.0, "quote_volume": 40.20837, "trades": 3, "taker_buy_volume": 939.0, "taker_buy_quote": 40.20837}, {"ts": 1774029480000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 2000.0, "quote_volume": 85.66, "trades": 3, "taker_buy_volume": 1469.0, "taker_buy_quote": 62.91727}, {"ts": 1774029540000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029600000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 150.0, "quote_volume": 6.4245, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4245}, {"ts": 1774029660000, "open": 0.04283, "high": 0.04283, "low": 0.04283, "close": 0.04283, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029720000, "open": 0.04282, "high": 0.04289, "low": 0.04282, "close": 0.04282, "volume": 12984.0, "quote_volume": 556.46311, "trades": 7, "taker_buy_volume": 12984.0, "taker_buy_quote": 556.46311}, {"ts": 1774029780000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029840000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029900000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 206.0, "quote_volume": 8.81474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029960000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 190.0, "quote_volume": 8.1339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030020000, "open": 0.04281, "high": 0.04281, "low": 0.04281, "close": 0.04281, "volume": 166.0, "quote_volume": 7.10646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030080000, "open": 0.04282, "high": 0.04282, "low": 0.04282, "close": 0.04282, "volume": 182.0, "quote_volume": 7.79324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030140000, "open": 0.04279, "high": 0.04279, "low": 0.04279, "close": 0.04279, "volume": 178.0, "quote_volume": 7.61662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030200000, "open": 0.04279, "high": 0.04279, "low": 0.04278, "close": 0.04278, "volume": 1133.0, "quote_volume": 48.47909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030260000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 196.0, "quote_volume": 8.37312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030320000, "open": 0.04274, "high": 0.04274, "low": 0.04274, "close": 0.04274, "volume": 169.0, "quote_volume": 7.22306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030380000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 157.0, "quote_volume": 6.70861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 0.04272, "high": 0.04272, "low": 0.04272, "close": 0.04272, "volume": 146.0, "quote_volume": 6.23712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030500000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 196.0, "quote_volume": 8.36724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030560000, "open": 0.04269, "high": 0.04269, "low": 0.04266, "close": 0.04266, "volume": 2372.0, "quote_volume": 101.24471, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030620000, "open": 0.04264, "high": 0.04264, "low": 0.04264, "close": 0.04264, "volume": 172.0, "quote_volume": 7.33408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030680000, "open": 0.04264, "high": 0.04265, "low": 0.0426, "close": 0.04263, "volume": 4614.0, "quote_volume": 196.73344, "trades": 5, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.25535}, {"ts": 1774030740000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 162.0, "quote_volume": 6.90282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030800000, "open": 0.04265, "high": 0.04265, "low": 0.04262, "close": 0.04262, "volume": 333.0, "quote_volume": 14.19696, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3975}, {"ts": 1774030860000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 168.0, "quote_volume": 7.15344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030920000, "open": 0.04262, "high": 0.04262, "low": 0.04252, "close": 0.04252, "volume": 12326.0, "quote_volume": 524.83604, "trades": 10, "taker_buy_volume": 4464.0, "taker_buy_quote": 190.16377}, {"ts": 1774030980000, "open": 0.04255, "high": 0.04262, "low": 0.0425, "close": 0.04252, "volume": 6710.0, "quote_volume": 285.63994, "trades": 16, "taker_buy_volume": 831.0, "taker_buy_quote": 35.35767}, {"ts": 1774031040000, "open": 0.04258, "high": 0.04262, "low": 0.04251, "close": 0.04251, "volume": 7726.0, "quote_volume": 329.02664, "trades": 13, "taker_buy_volume": 4739.0, "taker_buy_quote": 201.856}, {"ts": 1774031100000, "open": 0.04253, "high": 0.04253, "low": 0.04251, "close": 0.04251, "volume": 365.0, "quote_volume": 15.52033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031160000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 352.0, "quote_volume": 14.96352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031220000, "open": 0.04252, "high": 0.04253, "low": 0.04252, "close": 0.04253, "volume": 1852.0, "quote_volume": 78.74853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031280000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 201.0, "quote_volume": 8.54451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031340000, "open": 0.04251, "high": 0.04251, "low": 0.04248, "close": 0.04248, "volume": 3784.0, "quote_volume": 160.82769, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031400000, "open": 0.04248, "high": 0.04248, "low": 0.04245, "close": 0.04245, "volume": 2641.0, "quote_volume": 112.1651, "trades": 7, "taker_buy_volume": 395.0, "taker_buy_quote": 16.77565}, {"ts": 1774031460000, "open": 0.04248, "high": 0.04248, "low": 0.04245, "close": 0.04245, "volume": 470.0, "quote_volume": 19.95573, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 5.98968}, {"ts": 1774031520000, "open": 0.04241, "high": 0.04247, "low": 0.0424, "close": 0.04247, "volume": 4517.0, "quote_volume": 191.70409, "trades": 10, "taker_buy_volume": 1619.0, "taker_buy_quote": 68.75443}, {"ts": 1774031580000, "open": 0.04247, "high": 0.04248, "low": 0.04245, "close": 0.04247, "volume": 1719.0, "quote_volume": 73.00347, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 6.372}, {"ts": 1774031640000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 207.0, "quote_volume": 8.78715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031700000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 162.0, "quote_volume": 6.87528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031760000, "open": 0.04244, "high": 0.04244, "low": 0.04237, "close": 0.04237, "volume": 22315.0, "quote_volume": 947.01566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031820000, "open": 0.04242, "high": 0.04242, "low": 0.04237, "close": 0.04237, "volume": 730.0, "quote_volume": 30.95258, "trades": 4, "taker_buy_volume": 370.0, "taker_buy_quote": 15.6954}, {"ts": 1774031880000, "open": 0.0424, "high": 0.04241, "low": 0.04237, "close": 0.04241, "volume": 2064.0, "quote_volume": 87.50316, "trades": 6, "taker_buy_volume": 1666.0, "taker_buy_quote": 70.6399}, {"ts": 1774031940000, "open": 0.04247, "high": 0.04247, "low": 0.04237, "close": 0.04237, "volume": 3752.0, "quote_volume": 159.16693, "trades": 8, "taker_buy_volume": 2023.0, "taker_buy_quote": 85.84205}, {"ts": 1774032000000, "open": 0.04241, "high": 0.04245, "low": 0.04236, "close": 0.04241, "volume": 19582.0, "quote_volume": 830.85376, "trades": 9, "taker_buy_volume": 19120.0, "taker_buy_quote": 811.26859}, {"ts": 1774032060000, "open": 0.04246, "high": 0.04246, "low": 0.0424, "close": 0.0424, "volume": 2109.0, "quote_volume": 89.52468, "trades": 5, "taker_buy_volume": 1718.0, "taker_buy_quote": 72.94628}, {"ts": 1774032120000, "open": 0.04244, "high": 0.04244, "low": 0.04238, "close": 0.04238, "volume": 1669.0, "quote_volume": 70.80393, "trades": 4, "taker_buy_volume": 1307.0, "taker_buy_quote": 55.46237}, {"ts": 1774032180000, "open": 0.04243, "high": 0.04247, "low": 0.04238, "close": 0.04238, "volume": 1751.0, "quote_volume": 74.30158, "trades": 6, "taker_buy_volume": 1410.0, "taker_buy_quote": 59.85}, {"ts": 1774032240000, "open": 0.04247, "high": 0.04252, "low": 0.0424, "close": 0.0424, "volume": 1920.0, "quote_volume": 81.58236, "trades": 6, "taker_buy_volume": 1530.0, "taker_buy_quote": 65.04228}, {"ts": 1774032300000, "open": 0.04246, "high": 0.04247, "low": 0.04239, "close": 0.04242, "volume": 5650.0, "quote_volume": 239.79445, "trades": 9, "taker_buy_volume": 3341.0, "taker_buy_quote": 141.86837}, {"ts": 1774032360000, "open": 0.04247, "high": 0.04254, "low": 0.04247, "close": 0.04251, "volume": 2180.0, "quote_volume": 92.6807, "trades": 7, "taker_buy_volume": 1858.0, "taker_buy_quote": 78.99932}, {"ts": 1774032420000, "open": 0.04258, "high": 0.04259, "low": 0.04249, "close": 0.0425, "volume": 2009.0, "quote_volume": 85.50848, "trades": 7, "taker_buy_volume": 1687.0, "taker_buy_quote": 71.82492}, {"ts": 1774032480000, "open": 0.04259, "high": 0.04262, "low": 0.04244, "close": 0.04244, "volume": 2061.0, "quote_volume": 87.68194, "trades": 7, "taker_buy_volume": 1680.0, "taker_buy_quote": 71.50888}, {"ts": 1774032540000, "open": 0.0425, "high": 0.04252, "low": 0.04246, "close": 0.04246, "volume": 1937.0, "quote_volume": 82.32988, "trades": 5, "taker_buy_volume": 1596.0, "taker_buy_quote": 67.85102}, {"ts": 1774032600000, "open": 0.04252, "high": 0.04252, "low": 0.04245, "close": 0.04245, "volume": 1914.0, "quote_volume": 81.35759, "trades": 5, "taker_buy_volume": 1547.0, "taker_buy_quote": 65.77844}, {"ts": 1774032660000, "open": 0.04253, "high": 0.04259, "low": 0.04251, "close": 0.04251, "volume": 2225.0, "quote_volume": 94.68963, "trades": 5, "taker_buy_volume": 2052.0, "taker_buy_quote": 87.3354}, {"ts": 1774032720000, "open": 0.04258, "high": 0.04258, "low": 0.04248, "close": 0.04249, "volume": 1591.0, "quote_volume": 67.70723, "trades": 4, "taker_buy_volume": 1195.0, "taker_buy_quote": 50.8831}, {"ts": 1774032780000, "open": 0.04258, "high": 0.04264, "low": 0.0425, "close": 0.0425, "volume": 1368.0, "quote_volume": 58.2916, "trades": 6, "taker_buy_volume": 1224.0, "taker_buy_quote": 52.1716}, {"ts": 1774032840000, "open": 0.04261, "high": 0.04261, "low": 0.04252, "close": 0.04252, "volume": 1950.0, "quote_volume": 83.04236, "trades": 6, "taker_buy_volume": 1535.0, "taker_buy_quote": 65.39656}, {"ts": 1774032900000, "open": 0.04257, "high": 0.0426, "low": 0.04252, "close": 0.04252, "volume": 2314.0, "quote_volume": 98.54345, "trades": 4, "taker_buy_volume": 2166.0, "taker_buy_quote": 92.25049}, {"ts": 1774032960000, "open": 0.04251, "high": 0.04251, "low": 0.04243, "close": 0.04243, "volume": 12236.0, "quote_volume": 519.61429, "trades": 13, "taker_buy_volume": 8623.0, "taker_buy_quote": 366.13313}, {"ts": 1774033020000, "open": 0.04248, "high": 0.0425, "low": 0.04243, "close": 0.0425, "volume": 2873.0, "quote_volume": 122.03596, "trades": 7, "taker_buy_volume": 2385.0, "taker_buy_quote": 101.33012}, {"ts": 1774033080000, "open": 0.04243, "high": 0.04248, "low": 0.04242, "close": 0.04248, "volume": 2953.0, "quote_volume": 125.33415, "trades": 4, "taker_buy_volume": 993.0, "taker_buy_quote": 42.18264}, {"ts": 1774033140000, "open": 0.04249, "high": 0.04254, "low": 0.04249, "close": 0.04254, "volume": 1630.0, "quote_volume": 69.31358, "trades": 4, "taker_buy_volume": 1630.0, "taker_buy_quote": 69.31358}, {"ts": 1774033200000, "open": 0.04254, "high": 0.0426, "low": 0.04254, "close": 0.04258, "volume": 15884.0, "quote_volume": 675.81279, "trades": 7, "taker_buy_volume": 15884.0, "taker_buy_quote": 675.81279}, {"ts": 1774033260000, "open": 0.04258, "high": 0.04259, "low": 0.04255, "close": 0.04259, "volume": 2759.0, "quote_volume": 117.45035, "trades": 4, "taker_buy_volume": 1483.0, "taker_buy_quote": 63.15655}, {"ts": 1774033320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1997.0, "quote_volume": 85.0722, "trades": 2, "taker_buy_volume": 1997.0, "taker_buy_quote": 85.0722}, {"ts": 1774033380000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 834.0, "quote_volume": 35.5284, "trades": 1, "taker_buy_volume": 834.0, "taker_buy_quote": 35.5284}, {"ts": 1774033440000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2046.0, "quote_volume": 87.1596, "trades": 2, "taker_buy_volume": 2046.0, "taker_buy_quote": 87.1596}, {"ts": 1774033500000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 1818.0, "quote_volume": 77.42862, "trades": 3, "taker_buy_volume": 1818.0, "taker_buy_quote": 77.42862}, {"ts": 1774033560000, "open": 0.04259, "high": 0.04259, "low": 0.04248, "close": 0.04252, "volume": 12833.0, "quote_volume": 545.49306, "trades": 7, "taker_buy_volume": 6913.0, "taker_buy_quote": 294.01146}, {"ts": 1774033620000, "open": 0.04253, "high": 0.04253, "low": 0.04252, "close": 0.04252, "volume": 1440.0, "quote_volume": 61.23834, "trades": 3, "taker_buy_volume": 1440.0, "taker_buy_quote": 61.23834}, {"ts": 1774033680000, "open": 0.04254, "high": 0.04262, "low": 0.04254, "close": 0.04262, "volume": 3461.0, "quote_volume": 147.29854, "trades": 9, "taker_buy_volume": 3461.0, "taker_buy_quote": 147.29854}, {"ts": 1774033740000, "open": 0.04262, "high": 0.04262, "low": 0.04261, "close": 0.04261, "volume": 1650.0, "quote_volume": 70.31452, "trades": 3, "taker_buy_volume": 1650.0, "taker_buy_quote": 70.31452}, {"ts": 1774033800000, "open": 0.04253, "high": 0.04253, "low": 0.04241, "close": 0.04241, "volume": 45175.0, "quote_volume": 1917.78725, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033860000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 329.0, "quote_volume": 13.95947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033920000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 150.0, "quote_volume": 6.3645, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3645}, {"ts": 1774033980000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034040000, "open": 0.04239, "high": 0.04245, "low": 0.04239, "close": 0.04245, "volume": 2084.0, "quote_volume": 88.4274, "trades": 3, "taker_buy_volume": 1469.0, "taker_buy_quote": 62.35755}, {"ts": 1774034100000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 2656.0, "quote_volume": 112.72064, "trades": 3, "taker_buy_volume": 2656.0, "taker_buy_quote": 112.72064}, {"ts": 1774034160000, "open": 0.04239, "high": 0.04239, "low": 0.04236, "close": 0.04236, "volume": 3248.0, "quote_volume": 137.63438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034220000, "open": 0.04235, "high": 0.04238, "low": 0.04235, "close": 0.04238, "volume": 3675.0, "quote_volume": 155.67432, "trades": 4, "taker_buy_volume": 1469.0, "taker_buy_quote": 62.22534}, {"ts": 1774034280000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 509.0, "quote_volume": 21.57142, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 21.57142}, {"ts": 1774034340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 150.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.36}, {"ts": 1774034400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034520000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034640000, "open": 0.04229, "high": 0.04229, "low": 0.04223, "close": 0.04223, "volume": 4793.0, "quote_volume": 202.63076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034700000, "open": 0.04227, "high": 0.04228, "low": 0.04227, "close": 0.04228, "volume": 640.0, "quote_volume": 27.0577, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3405}, {"ts": 1774034760000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 150.0, "quote_volume": 6.3405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034820000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034880000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 150.0, "quote_volume": 6.342, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.342}, {"ts": 1774034940000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035000000, "open": 0.04232, "high": 0.04236, "low": 0.04232, "close": 0.04236, "volume": 602.0, "quote_volume": 25.49472, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 25.49472}, {"ts": 1774035060000, "open": 0.04233, "high": 0.0424, "low": 0.04233, "close": 0.0424, "volume": 291.0, "quote_volume": 12.3279, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 12.3279}, {"ts": 1774035120000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035180000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035240000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 1199.0, "quote_volume": 50.62178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035300000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 4583.0, "quote_volume": 193.44843, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035360000, "open": 0.04222, "high": 0.04222, "low": 0.04214, "close": 0.04214, "volume": 5895.0, "quote_volume": 248.70265, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035420000, "open": 0.04216, "high": 0.04219, "low": 0.04212, "close": 0.04218, "volume": 5755.0, "quote_volume": 242.655, "trades": 15, "taker_buy_volume": 4254.0, "taker_buy_quote": 179.37138}, {"ts": 1774035480000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 1088.0, "quote_volume": 45.89184, "trades": 3, "taker_buy_volume": 1088.0, "taker_buy_quote": 45.89184}, {"ts": 1774035540000, "open": 0.04214, "high": 0.04222, "low": 0.04213, "close": 0.04222, "volume": 1501.0, "quote_volume": 63.26382, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.333}, {"ts": 1774035600000, "open": 0.04225, "high": 0.04227, "low": 0.04225, "close": 0.04227, "volume": 5546.0, "quote_volume": 234.38835, "trades": 5, "taker_buy_volume": 5546.0, "taker_buy_quote": 234.38835}, {"ts": 1774035660000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035720000, "open": 0.04227, "high": 0.0423, "low": 0.04227, "close": 0.0423, "volume": 1464.0, "quote_volume": 61.90524, "trades": 3, "taker_buy_volume": 1464.0, "taker_buy_quote": 61.90524}, {"ts": 1774035780000, "open": 0.04229, "high": 0.04231, "low": 0.04229, "close": 0.04231, "volume": 945.0, "quote_volume": 39.97995, "trades": 4, "taker_buy_volume": 945.0, "taker_buy_quote": 39.97995}, {"ts": 1774035840000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 150.0, "quote_volume": 6.3525, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3525}, {"ts": 1774035900000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 558.0, "quote_volume": 23.64246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035960000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036020000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036080000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 1232.0, "quote_volume": 52.19984, "trades": 1, "taker_buy_volume": 1232.0, "taker_buy_quote": 52.19984}, {"ts": 1774036140000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036200000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036260000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 150.0, "quote_volume": 6.3495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036320000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 150.0, "quote_volume": 6.3525, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3525}, {"ts": 1774036380000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 150.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.36}, {"ts": 1774036440000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 150.0, "quote_volume": 6.363, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.363}, {"ts": 1774036500000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036560000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 635.0, "quote_volume": 26.94305, "trades": 1, "taker_buy_volume": 635.0, "taker_buy_quote": 26.94305}, {"ts": 1774036620000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036680000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036740000, "open": 0.04241, "high": 0.04242, "low": 0.04241, "close": 0.04242, "volume": 6540.0, "quote_volume": 277.36704, "trades": 4, "taker_buy_volume": 6540.0, "taker_buy_quote": 277.36704}, {"ts": 1774036800000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036860000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036920000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 225.0, "quote_volume": 9.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036980000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 150.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.36}, {"ts": 1774037040000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037100000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037160000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 150.0, "quote_volume": 6.3525, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3525}, {"ts": 1774037220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 150.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.36}, {"ts": 1774037280000, "open": 0.04241, "high": 0.04241, "low": 0.0424, "close": 0.0424, "volume": 2930.0, "quote_volume": 124.24519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037340000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037400000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037460000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 150.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.36}, {"ts": 1774037520000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037580000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037640000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037700000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 1479.0, "quote_volume": 62.65044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037760000, "open": 0.0423, "high": 0.04233, "low": 0.0423, "close": 0.04233, "volume": 274.0, "quote_volume": 11.5947, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3495}, {"ts": 1774037820000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037880000, "open": 0.04229, "high": 0.04229, "low": 0.04226, "close": 0.04226, "volume": 1263.0, "quote_volume": 53.39376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037940000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038000000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038060000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038120000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038180000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038240000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038300000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038360000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038420000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038480000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 150.0, "quote_volume": 6.321, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.321}, {"ts": 1774038540000, "open": 0.04216, "high": 0.04223, "low": 0.04216, "close": 0.04221, "volume": 6722.0, "quote_volume": 283.71768, "trades": 19, "taker_buy_volume": 6722.0, "taker_buy_quote": 283.71768}, {"ts": 1774038600000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 150.0, "quote_volume": 6.3255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038660000, "open": 0.04214, "high": 0.04215, "low": 0.04214, "close": 0.04215, "volume": 1908.0, "quote_volume": 80.40789, "trades": 7, "taker_buy_volume": 1431.0, "taker_buy_quote": 60.30234}, {"ts": 1774038720000, "open": 0.04211, "high": 0.04211, "low": 0.04207, "close": 0.04208, "volume": 2357.0, "quote_volume": 99.18576, "trades": 7, "taker_buy_volume": 790.0, "taker_buy_quote": 33.2432}, {"ts": 1774038780000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 791.0, "quote_volume": 33.27737, "trades": 2, "taker_buy_volume": 791.0, "taker_buy_quote": 33.27737}, {"ts": 1774038840000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 1469.0, "quote_volume": 61.82871, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.82871}, {"ts": 1774038900000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038960000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 150.0, "quote_volume": 6.3105, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3105}, {"ts": 1774039020000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 630.0, "quote_volume": 26.5215, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 26.5215}, {"ts": 1774039080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039140000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039260000, "open": 0.04208, "high": 0.04212, "low": 0.04208, "close": 0.04212, "volume": 1469.0, "quote_volume": 61.86828, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.86828}, {"ts": 1774039320000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039380000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 150.0, "quote_volume": 6.318, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.318}, {"ts": 1774039440000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 773.0, "quote_volume": 32.55103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039500000, "open": 0.04211, "high": 0.04212, "low": 0.04211, "close": 0.04212, "volume": 1469.0, "quote_volume": 61.86109, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.86109}, {"ts": 1774039560000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039620000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039680000, "open": 0.04212, "high": 0.04212, "low": 0.04207, "close": 0.04212, "volume": 9788.0, "quote_volume": 412.18766, "trades": 12, "taker_buy_volume": 6470.0, "taker_buy_quote": 272.50321}, {"ts": 1774039740000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039800000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 150.0, "quote_volume": 6.3195, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3195}, {"ts": 1774039860000, "open": 0.04216, "high": 0.04221, "low": 0.04216, "close": 0.04221, "volume": 1553.0, "quote_volume": 65.53383, "trades": 4, "taker_buy_volume": 1553.0, "taker_buy_quote": 65.53383}, {"ts": 1774039920000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039980000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040040000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040100000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 150.0, "quote_volume": 6.3195, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3195}, {"ts": 1774040160000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040220000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040280000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 2000.0, "quote_volume": 84.26, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 55.56947}, {"ts": 1774040340000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 492.0, "quote_volume": 20.72304, "trades": 1, "taker_buy_volume": 492.0, "taker_buy_quote": 20.72304}, {"ts": 1774040400000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 150.0, "quote_volume": 6.3195, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3195}, {"ts": 1774040460000, "open": 0.04213, "high": 0.04213, "low": 0.04211, "close": 0.04211, "volume": 3264.0, "quote_volume": 137.49288, "trades": 4, "taker_buy_volume": 2292.0, "taker_buy_quote": 96.56196}, {"ts": 1774040520000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 272.0, "quote_volume": 11.4512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040580000, "open": 0.04209, "high": 0.04215, "low": 0.04209, "close": 0.04211, "volume": 3532.0, "quote_volume": 148.74836, "trades": 5, "taker_buy_volume": 3259.0, "taker_buy_quote": 137.25233}, {"ts": 1774040640000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 2638.0, "quote_volume": 111.11256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 0.04211, "high": 0.04211, "low": 0.04205, "close": 0.04205, "volume": 1670.0, "quote_volume": 70.26394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040760000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 3937.0, "quote_volume": 165.62959, "trades": 3, "taker_buy_volume": 3937.0, "taker_buy_quote": 165.62959}, {"ts": 1774040820000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 538.0, "quote_volume": 22.64442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040880000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040940000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041000000, "open": 0.04208, "high": 0.04208, "low": 0.04207, "close": 0.04207, "volume": 913.0, "quote_volume": 38.41366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041060000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041120000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041180000, "open": 0.04204, "high": 0.04205, "low": 0.04204, "close": 0.04205, "volume": 1205.0, "quote_volume": 50.66875, "trades": 3, "taker_buy_volume": 1205.0, "taker_buy_quote": 50.66875}, {"ts": 1774041240000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041300000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 150.0, "quote_volume": 6.318, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.318}, {"ts": 1774041360000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 150.0, "quote_volume": 6.321, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.321}, {"ts": 1774041420000, "open": 0.04216, "high": 0.0422, "low": 0.04216, "close": 0.04218, "volume": 3147.0, "quote_volume": 132.75694, "trades": 6, "taker_buy_volume": 1828.0, "taker_buy_quote": 77.12152}, {"ts": 1774041480000, "open": 0.04222, "high": 0.04233, "low": 0.04222, "close": 0.04233, "volume": 12633.0, "quote_volume": 533.99592, "trades": 6, "taker_buy_volume": 12633.0, "taker_buy_quote": 533.99592}, {"ts": 1774041540000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041600000, "open": 0.04241, "high": 0.04245, "low": 0.04234, "close": 0.04234, "volume": 12857.0, "quote_volume": 544.58773, "trades": 16, "taker_buy_volume": 1398.0, "taker_buy_quote": 59.27619}, {"ts": 1774041660000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041720000, "open": 0.04236, "high": 0.04236, "low": 0.04234, "close": 0.04234, "volume": 3807.0, "quote_volume": 161.23196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041780000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041840000, "open": 0.0424, "high": 0.04241, "low": 0.0424, "close": 0.04241, "volume": 1887.0, "quote_volume": 80.01909, "trades": 6, "taker_buy_volume": 1390.0, "taker_buy_quote": 58.94132}, {"ts": 1774041900000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041960000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042020000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042080000, "open": 0.04238, "high": 0.04238, "low": 0.04234, "close": 0.04234, "volume": 281.0, "quote_volume": 11.90354, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.357}, {"ts": 1774042140000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042200000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042260000, "open": 0.04234, "high": 0.04238, "low": 0.04233, "close": 0.04238, "volume": 2632.0, "quote_volume": 111.44002, "trades": 6, "taker_buy_volume": 1148.0, "taker_buy_quote": 48.61232}, {"ts": 1774042320000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042380000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042440000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 624.0, "quote_volume": 26.46384, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 26.46384}, {"ts": 1774042500000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042560000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042620000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 150.0, "quote_volume": 6.3705, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3705}, {"ts": 1774042680000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042740000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042800000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042860000, "open": 0.04247, "high": 0.04247, "low": 0.04247, "close": 0.04247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042920000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 3757.0, "quote_volume": 158.80839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042980000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043040000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043100000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043160000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043220000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043280000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043340000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043400000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043460000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043520000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043580000, "open": 0.04235, "high": 0.04239, "low": 0.04235, "close": 0.04239, "volume": 7239.0, "quote_volume": 306.85521, "trades": 2, "taker_buy_volume": 7239.0, "taker_buy_quote": 306.85521}, {"ts": 1774043640000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 128.0, "quote_volume": 5.42208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043760000, "open": 0.04236, "high": 0.04246, "low": 0.04235, "close": 0.04235, "volume": 2294.0, "quote_volume": 97.23102, "trades": 15, "taker_buy_volume": 1300.0, "taker_buy_quote": 55.12919}, {"ts": 1774043820000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043880000, "open": 0.04245, "high": 0.0425, "low": 0.04245, "close": 0.0425, "volume": 672.0, "quote_volume": 28.54047, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 28.54047}, {"ts": 1774043940000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044000000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044060000, "open": 0.04249, "high": 0.0425, "low": 0.04249, "close": 0.0425, "volume": 408.0, "quote_volume": 17.3385, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3735}, {"ts": 1774044120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044180000, "open": 0.0425, "high": 0.0426, "low": 0.04245, "close": 0.04254, "volume": 8097.0, "quote_volume": 344.09139, "trades": 13, "taker_buy_volume": 4194.0, "taker_buy_quote": 178.2614}, {"ts": 1774044240000, "open": 0.04261, "high": 0.0428, "low": 0.04261, "close": 0.04273, "volume": 41134.0, "quote_volume": 1758.18913, "trades": 33, "taker_buy_volume": 40798.0, "taker_buy_quote": 1743.86545}, {"ts": 1774044300000, "open": 0.04265, "high": 0.04269, "low": 0.04265, "close": 0.04268, "volume": 660.0, "quote_volume": 28.15817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044360000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044420000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044480000, "open": 0.04268, "high": 0.04268, "low": 0.04268, "close": 0.04268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044540000, "open": 0.04268, "high": 0.04269, "low": 0.04268, "close": 0.04269, "volume": 3514.0, "quote_volume": 150.01116, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.402}, {"ts": 1774044600000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044660000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044720000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044780000, "open": 0.04263, "high": 0.04263, "low": 0.04256, "close": 0.04256, "volume": 5920.0, "quote_volume": 252.02321, "trades": 10, "taker_buy_volume": 2785.0, "taker_buy_quote": 118.5296}, {"ts": 1774044840000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 150.0, "quote_volume": 6.384, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.384}, {"ts": 1774044900000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044960000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045020000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045080000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045140000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045200000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045260000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045320000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045380000, "open": 0.04253, "high": 0.04253, "low": 0.04251, "close": 0.04251, "volume": 15974.0, "quote_volume": 679.18875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045440000, "open": 0.04246, "high": 0.04246, "low": 0.04245, "close": 0.04245, "volume": 1774.0, "quote_volume": 75.31405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045560000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 1891.0, "quote_volume": 80.44314, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 6.381}, {"ts": 1774045620000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045680000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045740000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045800000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045860000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045920000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045980000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046040000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046220000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046280000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046340000, "open": 0.04249, "high": 0.04249, "low": 0.04246, "close": 0.04246, "volume": 2401.0, "quote_volume": 101.99727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046400000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046460000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046520000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046640000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046700000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046760000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046820000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046880000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046940000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047000000, "open": 0.04255, "high": 0.04263, "low": 0.04255, "close": 0.04256, "volume": 1524.0, "quote_volume": 64.9141, "trades": 8, "taker_buy_volume": 1018.0, "taker_buy_quote": 43.37874}, {"ts": 1774047060000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047120000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047240000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 150.0, "quote_volume": 6.3765, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3765}, {"ts": 1774047300000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047360000, "open": 0.04252, "high": 0.04252, "low": 0.0425, "close": 0.0425, "volume": 7707.0, "quote_volume": 327.62574, "trades": 13, "taker_buy_volume": 322.0, "taker_buy_quote": 13.685}, {"ts": 1774047420000, "open": 0.04252, "high": 0.04252, "low": 0.04252, "close": 0.04252, "volume": 150.0, "quote_volume": 6.378, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.378}, {"ts": 1774047480000, "open": 0.04252, "high": 0.04252, "low": 0.04252, "close": 0.04252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047540000, "open": 0.04252, "high": 0.04252, "low": 0.04252, "close": 0.04252, "volume": 1453.0, "quote_volume": 61.78156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047600000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 5938.0, "quote_volume": 252.42438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047660000, "open": 0.04248, "high": 0.0425, "low": 0.04248, "close": 0.0425, "volume": 333.0, "quote_volume": 14.1495, "trades": 2, "taker_buy_volume": 333.0, "taker_buy_quote": 14.1495}, {"ts": 1774047720000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047840000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047900000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047960000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 797.0, "quote_volume": 33.78483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048020000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048080000, "open": 0.0423, "high": 0.0423, "low": 0.04229, "close": 0.04229, "volume": 9115.0, "quote_volume": 385.48544, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048140000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048200000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 150.0, "quote_volume": 6.3495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3495}, {"ts": 1774048260000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048320000, "open": 0.04234, "high": 0.04234, "low": 0.04229, "close": 0.0423, "volume": 4044.0, "quote_volume": 171.04035, "trades": 4, "taker_buy_volume": 1359.0, "taker_buy_quote": 57.4917}, {"ts": 1774048380000, "open": 0.04231, "high": 0.04233, "low": 0.04231, "close": 0.04233, "volume": 834.0, "quote_volume": 35.30022, "trades": 2, "taker_buy_volume": 834.0, "taker_buy_quote": 35.30022}, {"ts": 1774048440000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048500000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048560000, "open": 0.04229, "high": 0.04229, "low": 0.04223, "close": 0.04223, "volume": 5129.0, "quote_volume": 216.81544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048620000, "open": 0.04227, "high": 0.04229, "low": 0.04227, "close": 0.04229, "volume": 6634.0, "quote_volume": 280.52468, "trades": 5, "taker_buy_volume": 6634.0, "taker_buy_quote": 280.52468}, {"ts": 1774048680000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 150.0, "quote_volume": 6.3495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3495}, {"ts": 1774048740000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 150.0, "quote_volume": 6.3495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3495}, {"ts": 1774048800000, "open": 0.04232, "high": 0.04237, "low": 0.04232, "close": 0.04237, "volume": 18599.0, "quote_volume": 787.4109, "trades": 24, "taker_buy_volume": 8968.0, "taker_buy_quote": 379.74653}, {"ts": 1774048860000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 186.0, "quote_volume": 7.8771, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.8771}, {"ts": 1774048920000, "open": 0.04235, "high": 0.04235, "low": 0.04235, "close": 0.04235, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048980000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 1209.0, "quote_volume": 51.21324, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.21324}, {"ts": 1774049040000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049100000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049160000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 150.0, "quote_volume": 6.351, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.351}, {"ts": 1774049220000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049280000, "open": 0.04233, "high": 0.04234, "low": 0.04233, "close": 0.04234, "volume": 2568.0, "quote_volume": 108.71553, "trades": 3, "taker_buy_volume": 2568.0, "taker_buy_quote": 108.71553}, {"ts": 1774049340000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049400000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049460000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049520000, "open": 0.04232, "high": 0.04239, "low": 0.04232, "close": 0.04239, "volume": 2899.0, "quote_volume": 122.85393, "trades": 8, "taker_buy_volume": 2899.0, "taker_buy_quote": 122.85393}, {"ts": 1774049580000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 1008.0, "quote_volume": 42.72912, "trades": 2, "taker_buy_volume": 1008.0, "taker_buy_quote": 42.72912}, {"ts": 1774049640000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049700000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049760000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 1209.0, "quote_volume": 51.23742, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.23742}, {"ts": 1774049820000, "open": 0.04239, "high": 0.0424, "low": 0.04239, "close": 0.0424, "volume": 1277.0, "quote_volume": 54.1433, "trades": 2, "taker_buy_volume": 1277.0, "taker_buy_quote": 54.1433}, {"ts": 1774049880000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050000000, "open": 0.04236, "high": 0.04237, "low": 0.04235, "close": 0.04237, "volume": 2379.0, "quote_volume": 100.76515, "trades": 7, "taker_buy_volume": 1020.0, "taker_buy_quote": 43.2085}, {"ts": 1774050060000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 1170.0, "quote_volume": 49.5846, "trades": 1, "taker_buy_volume": 1170.0, "taker_buy_quote": 49.5846}, {"ts": 1774050120000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050180000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050240000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 683.0, "quote_volume": 28.94554, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 28.94554}, {"ts": 1774050300000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050360000, "open": 0.04237, "high": 0.0424, "low": 0.04237, "close": 0.0424, "volume": 303.0, "quote_volume": 12.8427, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 12.8427}, {"ts": 1774050420000, "open": 0.04241, "high": 0.04242, "low": 0.0424, "close": 0.0424, "volume": 9749.0, "quote_volume": 413.45509, "trades": 14, "taker_buy_volume": 8540.0, "taker_buy_quote": 362.19349}, {"ts": 1774050480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 150.0, "quote_volume": 6.36, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.36}, {"ts": 1774050540000, "open": 0.04243, "high": 0.04243, "low": 0.04243, "close": 0.04243, "volume": 150.0, "quote_volume": 6.3645, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3645}, {"ts": 1774050600000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 150.0, "quote_volume": 6.369, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.369}, {"ts": 1774050660000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050780000, "open": 0.04246, "high": 0.04246, "low": 0.04246, "close": 0.04246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 0.04242, "high": 0.04242, "low": 0.04241, "close": 0.04241, "volume": 8030.0, "quote_volume": 340.56439, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050900000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 150.0, "quote_volume": 6.363, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.363}, {"ts": 1774050960000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 1359.0, "quote_volume": 57.63519, "trades": 2, "taker_buy_volume": 1359.0, "taker_buy_quote": 57.63519}, {"ts": 1774051020000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 150.0, "quote_volume": 6.366, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.366}, {"ts": 1774051080000, "open": 0.04244, "high": 0.04244, "low": 0.04244, "close": 0.04244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051140000, "open": 0.04244, "high": 0.04245, "low": 0.04244, "close": 0.04244, "volume": 2700.0, "quote_volume": 114.58933, "trades": 7, "taker_buy_volume": 283.0, "taker_buy_quote": 12.01185}, {"ts": 1774051200000, "open": 0.04246, "high": 0.04246, "low": 0.04228, "close": 0.0424, "volume": 34917.0, "quote_volume": 1480.39611, "trades": 29, "taker_buy_volume": 4651.0, "taker_buy_quote": 197.26864}, {"ts": 1774051260000, "open": 0.04237, "high": 0.04237, "low": 0.04229, "close": 0.04229, "volume": 16044.0, "quote_volume": 678.96511, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051320000, "open": 0.04235, "high": 0.04237, "low": 0.04228, "close": 0.04228, "volume": 12851.0, "quote_volume": 543.55994, "trades": 11, "taker_buy_volume": 551.0, "taker_buy_quote": 23.34287}, {"ts": 1774051380000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051440000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 150.0, "quote_volume": 6.351, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.351}, {"ts": 1774051500000, "open": 0.04235, "high": 0.04237, "low": 0.04235, "close": 0.04237, "volume": 24150.0, "quote_volume": 1023.2325, "trades": 3, "taker_buy_volume": 24150.0, "taker_buy_quote": 1023.2325}, {"ts": 1774051560000, "open": 0.04239, "high": 0.04241, "low": 0.04239, "close": 0.04241, "volume": 300.0, "quote_volume": 12.72, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.72}, {"ts": 1774051620000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 150.0, "quote_volume": 6.3615, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3615}, {"ts": 1774051680000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051740000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 1359.0, "quote_volume": 57.60801, "trades": 2, "taker_buy_volume": 1359.0, "taker_buy_quote": 57.60801}, {"ts": 1774051800000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 150.0, "quote_volume": 6.363, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.363}, {"ts": 1774051860000, "open": 0.04241, "high": 0.04241, "low": 0.04241, "close": 0.04241, "volume": 1209.0, "quote_volume": 51.27369, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.27369}, {"ts": 1774051920000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 896.0, "quote_volume": 38.00832, "trades": 2, "taker_buy_volume": 896.0, "taker_buy_quote": 38.00832}, {"ts": 1774051980000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 1359.0, "quote_volume": 57.64878, "trades": 2, "taker_buy_volume": 1359.0, "taker_buy_quote": 57.64878}, {"ts": 1774052040000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052100000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 783.0, "quote_volume": 33.21486, "trades": 1, "taker_buy_volume": 783.0, "taker_buy_quote": 33.21486}, {"ts": 1774052160000, "open": 0.04243, "high": 0.0425, "low": 0.04243, "close": 0.0425, "volume": 1795.0, "quote_volume": 76.24648, "trades": 4, "taker_buy_volume": 1795.0, "taker_buy_quote": 76.24648}, {"ts": 1774052220000, "open": 0.04251, "high": 0.04251, "low": 0.04251, "close": 0.04251, "volume": 796.0, "quote_volume": 33.83796, "trades": 3, "taker_buy_volume": 796.0, "taker_buy_quote": 33.83796}, {"ts": 1774052280000, "open": 0.04252, "high": 0.04252, "low": 0.04252, "close": 0.04252, "volume": 210.0, "quote_volume": 8.9292, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 8.9292}, {"ts": 1774052340000, "open": 0.04252, "high": 0.0426, "low": 0.04252, "close": 0.0426, "volume": 3101.0, "quote_volume": 131.99019, "trades": 14, "taker_buy_volume": 3101.0, "taker_buy_quote": 131.99019}, {"ts": 1774052400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 272.0, "quote_volume": 11.5872, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.5872}, {"ts": 1774052460000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052520000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052580000, "open": 0.04261, "high": 0.04261, "low": 0.04261, "close": 0.04261, "volume": 895.0, "quote_volume": 38.13595, "trades": 2, "taker_buy_volume": 895.0, "taker_buy_quote": 38.13595}, {"ts": 1774052640000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 897.0, "quote_volume": 38.19426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052700000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052760000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 150.0, "quote_volume": 6.387, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.387}, {"ts": 1774052820000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052880000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 267.0, "quote_volume": 11.36085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052940000, "open": 0.04255, "high": 0.04283, "low": 0.04255, "close": 0.04269, "volume": 149335.0, "quote_volume": 6374.49021, "trades": 77, "taker_buy_volume": 142428.0, "taker_buy_quote": 6079.66137}, {"ts": 1774053000000, "open": 0.04269, "high": 0.04269, "low": 0.04269, "close": 0.04269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053060000, "open": 0.04267, "high": 0.04267, "low": 0.04265, "close": 0.04265, "volume": 1471.0, "quote_volume": 62.74077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053120000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 150.0, "quote_volume": 6.4005, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4005}, {"ts": 1774053180000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053240000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053300000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053360000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 131.0, "quote_volume": 5.58715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053420000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 279.0, "quote_volume": 11.90493, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 11.90493}, {"ts": 1774053480000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 247.0, "quote_volume": 10.53949, "trades": 1, "taker_buy_volume": 247.0, "taker_buy_quote": 10.53949}, {"ts": 1774053540000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053600000, "open": 0.04267, "high": 0.04267, "low": 0.04267, "close": 0.04267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053660000, "open": 0.04257, "high": 0.04257, "low": 0.04254, "close": 0.04254, "volume": 10383.0, "quote_volume": 441.76929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053720000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 150.0, "quote_volume": 6.387, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.387}, {"ts": 1774053780000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053840000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053900000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 150.0, "quote_volume": 6.387, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.387}, {"ts": 1774053960000, "open": 0.04258, "high": 0.04258, "low": 0.04258, "close": 0.04258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054020000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 150.0, "quote_volume": 6.3855, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3855}, {"ts": 1774054080000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054140000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 150.0, "quote_volume": 6.3825, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3825}, {"ts": 1774054200000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 150.0, "quote_volume": 6.3855, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3855}, {"ts": 1774054260000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054320000, "open": 0.04253, "high": 0.04253, "low": 0.04253, "close": 0.04253, "volume": 366.0, "quote_volume": 15.56598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054380000, "open": 0.04253, "high": 0.04253, "low": 0.04253, "close": 0.04253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054440000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 150.0, "quote_volume": 6.3825, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3825}, {"ts": 1774054500000, "open": 0.04255, "high": 0.04256, "low": 0.04255, "close": 0.04256, "volume": 300.0, "quote_volume": 12.7665, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.7665}, {"ts": 1774054560000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054620000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 150.0, "quote_volume": 6.384, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.384}, {"ts": 1774054680000, "open": 0.04255, "high": 0.04255, "low": 0.04255, "close": 0.04255, "volume": 150.0, "quote_volume": 6.3825, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3825}, {"ts": 1774054740000, "open": 0.04256, "high": 0.04256, "low": 0.04256, "close": 0.04256, "volume": 1359.0, "quote_volume": 57.83904, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.384}, {"ts": 1774054800000, "open": 0.04257, "high": 0.04261, "low": 0.04257, "close": 0.04261, "volume": 21100.0, "quote_volume": 898.51481, "trades": 4, "taker_buy_volume": 21100.0, "taker_buy_quote": 898.51481}, {"ts": 1774054860000, "open": 0.04263, "high": 0.04263, "low": 0.04263, "close": 0.04263, "volume": 150.0, "quote_volume": 6.3945, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3945}, {"ts": 1774054920000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 1170.0, "quote_volume": 49.9005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054980000, "open": 0.04264, "high": 0.04264, "low": 0.04264, "close": 0.04264, "volume": 5136.0, "quote_volume": 218.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055040000, "open": 0.04264, "high": 0.04264, "low": 0.04264, "close": 0.04264, "volume": 255.0, "quote_volume": 10.8732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055100000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 150.0, "quote_volume": 6.3975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055160000, "open": 0.04265, "high": 0.04265, "low": 0.04265, "close": 0.04265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055220000, "open": 0.04266, "high": 0.04266, "low": 0.04265, "close": 0.04266, "volume": 14713.0, "quote_volume": 627.64116, "trades": 5, "taker_buy_volume": 13209.0, "taker_buy_quote": 563.48385}, {"ts": 1774055280000, "open": 0.04264, "high": 0.04264, "low": 0.04264, "close": 0.04264, "volume": 527.0, "quote_volume": 22.47128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.04259, "high": 0.04259, "low": 0.04259, "close": 0.04259, "volume": 562.0, "quote_volume": 23.93558, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 23.93558}, {"ts": 1774055400000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 829.0, "quote_volume": 35.29053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055460000, "open": 0.04257, "high": 0.04257, "low": 0.04257, "close": 0.04257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055520000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 2000.0, "quote_volume": 85.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055580000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055640000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055700000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055760000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055820000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055880000, "open": 0.04254, "high": 0.04254, "low": 0.04254, "close": 0.04254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055940000, "open": 0.04245, "high": 0.04245, "low": 0.04242, "close": 0.04242, "volume": 397.0, "quote_volume": 16.84593, "trades": 3, "taker_buy_volume": 173.0, "taker_buy_quote": 7.34385}, {"ts": 1774056000000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056060000, "open": 0.04242, "high": 0.04242, "low": 0.04242, "close": 0.04242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056120000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 150.0, "quote_volume": 6.3675, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3675}, {"ts": 1774056180000, "open": 0.04245, "high": 0.04245, "low": 0.04245, "close": 0.04245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056240000, "open": 0.04241, "high": 0.04241, "low": 0.04239, "close": 0.04239, "volume": 2315.0, "quote_volume": 98.15497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056300000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056360000, "open": 0.04239, "high": 0.04239, "low": 0.04239, "close": 0.04239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056420000, "open": 0.04239, "high": 0.04239, "low": 0.04234, "close": 0.04234, "volume": 61846.0, "quote_volume": 2621.07409, "trades": 21, "taker_buy_volume": 15642.0, "taker_buy_quote": 663.0399}, {"ts": 1774056480000, "open": 0.04238, "high": 0.04238, "low": 0.04234, "close": 0.04237, "volume": 20758.0, "quote_volume": 879.00001, "trades": 10, "taker_buy_volume": 3090.0, "taker_buy_quote": 130.91271}, {"ts": 1774056540000, "open": 0.04235, "high": 0.04235, "low": 0.04232, "close": 0.04232, "volume": 2163.0, "quote_volume": 91.55649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056600000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056660000, "open": 0.04234, "high": 0.04234, "low": 0.04234, "close": 0.04234, "volume": 150.0, "quote_volume": 6.351, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.351}, {"ts": 1774056720000, "open": 0.04231, "high": 0.04232, "low": 0.04228, "close": 0.04232, "volume": 14004.0, "quote_volume": 592.40529, "trades": 8, "taker_buy_volume": 5846.0, "taker_buy_quote": 247.38913}, {"ts": 1774056780000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056840000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 150.0, "quote_volume": 6.3465, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3465}, {"ts": 1774056900000, "open": 0.04233, "high": 0.04237, "low": 0.04233, "close": 0.04237, "volume": 9233.0, "quote_volume": 390.88223, "trades": 7, "taker_buy_volume": 2144.0, "taker_buy_quote": 90.80486}, {"ts": 1774056960000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057020000, "open": 0.04237, "high": 0.04237, "low": 0.04237, "close": 0.04237, "volume": 1359.0, "quote_volume": 57.58083, "trades": 5, "taker_buy_volume": 1359.0, "taker_buy_quote": 57.58083}, {"ts": 1774057080000, "open": 0.0424, "high": 0.0424, "low": 0.04238, "close": 0.04238, "volume": 1378.0, "quote_volume": 58.42382, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.2616}, {"ts": 1774057140000, "open": 0.0424, "high": 0.0424, "low": 0.04238, "close": 0.04238, "volume": 1359.0, "quote_volume": 57.59742, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.36}, {"ts": 1774057200000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057260000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057320000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057380000, "open": 0.04238, "high": 0.04238, "low": 0.04238, "close": 0.04238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057440000, "open": 0.04231, "high": 0.04238, "low": 0.04231, "close": 0.04234, "volume": 17171.0, "quote_volume": 727.40999, "trades": 28, "taker_buy_volume": 11185.0, "taker_buy_quote": 473.89021}, {"ts": 1774057500000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 1209.0, "quote_volume": 51.16488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057560000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 150.0, "quote_volume": 6.3495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3495}, {"ts": 1774057620000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057680000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057740000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 150.0, "quote_volume": 6.345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.345}, {"ts": 1774057860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057980000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 150.0, "quote_volume": 6.3435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3435}, {"ts": 1774058040000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058100000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058160000, "open": 0.04228, "high": 0.04233, "low": 0.04228, "close": 0.04233, "volume": 2834.0, "quote_volume": 119.88318, "trades": 4, "taker_buy_volume": 2834.0, "taker_buy_quote": 119.88318}, {"ts": 1774058220000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058280000, "open": 0.04233, "high": 0.04233, "low": 0.04233, "close": 0.04233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058340000, "open": 0.04227, "high": 0.04227, "low": 0.04225, "close": 0.04226, "volume": 17888.0, "quote_volume": 755.83721, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058400000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058460000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 150.0, "quote_volume": 6.3375, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3375}, {"ts": 1774058520000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058580000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058640000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 150.0, "quote_volume": 6.336, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.336}, {"ts": 1774058700000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058760000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 150.0, "quote_volume": 6.336, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.336}, {"ts": 1774058820000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058880000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058940000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059000000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059060000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 150.0, "quote_volume": 6.3345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3345}, {"ts": 1774059120000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059180000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 150.0, "quote_volume": 6.3345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3345}, {"ts": 1774059240000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059300000, "open": 0.04222, "high": 0.04224, "low": 0.04216, "close": 0.04224, "volume": 20849.0, "quote_volume": 879.4525, "trades": 15, "taker_buy_volume": 688.0, "taker_buy_quote": 29.05036}, {"ts": 1774059360000, "open": 0.04223, "high": 0.04223, "low": 0.04217, "close": 0.04217, "volume": 2369.0, "quote_volume": 99.98983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059420000, "open": 0.04223, "high": 0.04227, "low": 0.04223, "close": 0.04226, "volume": 1275.0, "quote_volume": 53.8785, "trades": 4, "taker_buy_volume": 1275.0, "taker_buy_quote": 53.8785}, {"ts": 1774059480000, "open": 0.04226, "high": 0.04232, "low": 0.04226, "close": 0.04231, "volume": 7917.0, "quote_volume": 334.83636, "trades": 19, "taker_buy_volume": 7917.0, "taker_buy_quote": 334.83636}, {"ts": 1774059540000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059600000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059660000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059720000, "open": 0.04223, "high": 0.04224, "low": 0.04223, "close": 0.04224, "volume": 2568.0, "quote_volume": 108.46023, "trades": 3, "taker_buy_volume": 2568.0, "taker_buy_quote": 108.46023}, {"ts": 1774059780000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059840000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059900000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059960000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 150.0, "quote_volume": 6.336, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.336}, {"ts": 1774060020000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060080000, "open": 0.04225, "high": 0.04229, "low": 0.04225, "close": 0.04229, "volume": 2478.0, "quote_volume": 104.74176, "trades": 5, "taker_buy_volume": 2478.0, "taker_buy_quote": 104.74176}, {"ts": 1774060140000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 150.0, "quote_volume": 6.348, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.348}, {"ts": 1774060200000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060260000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060320000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 1209.0, "quote_volume": 51.12861, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.12861}, {"ts": 1774060380000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 1209.0, "quote_volume": 51.12861, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.12861}, {"ts": 1774060440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 150.0, "quote_volume": 6.345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.345}, {"ts": 1774060500000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060560000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060620000, "open": 0.04228, "high": 0.04229, "low": 0.04228, "close": 0.04229, "volume": 2044.0, "quote_volume": 86.42867, "trades": 3, "taker_buy_volume": 2044.0, "taker_buy_quote": 86.42867}, {"ts": 1774060680000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060740000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060800000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 150.0, "quote_volume": 6.345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.345}, {"ts": 1774060860000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060920000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061040000, "open": 0.04227, "high": 0.04227, "low": 0.04226, "close": 0.04226, "volume": 8685.0, "quote_volume": 367.04019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061100000, "open": 0.04227, "high": 0.04227, "low": 0.04225, "close": 0.04225, "volume": 12540.0, "quote_volume": 529.818, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3405}, {"ts": 1774061160000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061220000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 150.0, "quote_volume": 6.3375, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3375}, {"ts": 1774061280000, "open": 0.04229, "high": 0.04231, "low": 0.04225, "close": 0.04225, "volume": 16183.0, "quote_volume": 683.90953, "trades": 7, "taker_buy_volume": 3416.0, "taker_buy_quote": 144.49169}, {"ts": 1774061340000, "open": 0.04226, "high": 0.04226, "low": 0.0422, "close": 0.04225, "volume": 5159.0, "quote_volume": 217.83667, "trades": 7, "taker_buy_volume": 2385.0, "taker_buy_quote": 100.75416}, {"ts": 1774061400000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061460000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 125.0, "quote_volume": 5.2775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061520000, "open": 0.04225, "high": 0.04231, "low": 0.04225, "close": 0.04231, "volume": 6068.0, "quote_volume": 256.58119, "trades": 23, "taker_buy_volume": 6068.0, "taker_buy_quote": 256.58119}, {"ts": 1774061580000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061640000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 150.0, "quote_volume": 6.3435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3435}, {"ts": 1774061700000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061760000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061820000, "open": 0.04225, "high": 0.04225, "low": 0.04224, "close": 0.04224, "volume": 3243.0, "quote_volume": 137.00466, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.06816}, {"ts": 1774061880000, "open": 0.04225, "high": 0.04229, "low": 0.04225, "close": 0.04229, "volume": 2920.0, "quote_volume": 123.43863, "trades": 7, "taker_buy_volume": 2920.0, "taker_buy_quote": 123.43863}, {"ts": 1774061940000, "open": 0.04228, "high": 0.04229, "low": 0.04228, "close": 0.04229, "volume": 663.0, "quote_volume": 28.03677, "trades": 2, "taker_buy_volume": 663.0, "taker_buy_quote": 28.03677}, {"ts": 1774062000000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062060000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 3598.0, "quote_volume": 152.08746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062120000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 1209.0, "quote_volume": 51.08025, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.08025}, {"ts": 1774062180000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062240000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062300000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 150.0, "quote_volume": 6.3345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3345}, {"ts": 1774062420000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062480000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062540000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 150.0, "quote_volume": 6.333, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.333}, {"ts": 1774062600000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062660000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 150.0, "quote_volume": 6.336, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.336}, {"ts": 1774062720000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062780000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062840000, "open": 0.04223, "high": 0.04236, "low": 0.04223, "close": 0.04232, "volume": 69198.0, "quote_volume": 2928.18747, "trades": 23, "taker_buy_volume": 43169.0, "taker_buy_quote": 1826.64019}, {"ts": 1774062900000, "open": 0.04232, "high": 0.04232, "low": 0.04232, "close": 0.04232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062960000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 146.0, "quote_volume": 6.17726, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 6.17726}, {"ts": 1774063020000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063080000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063140000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 1085.0, "quote_volume": 45.86295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063320000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063380000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063440000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063560000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 457.0, "quote_volume": 19.30368, "trades": 1, "taker_buy_volume": 457.0, "taker_buy_quote": 19.30368}, {"ts": 1774063620000, "open": 0.04223, "high": 0.04231, "low": 0.04223, "close": 0.04231, "volume": 2523.0, "quote_volume": 106.65914, "trades": 5, "taker_buy_volume": 2523.0, "taker_buy_quote": 106.65914}, {"ts": 1774063680000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063740000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 49763.0, "quote_volume": 2104.9749, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063800000, "open": 0.04222, "high": 0.04227, "low": 0.04221, "close": 0.04227, "volume": 3877.0, "quote_volume": 163.7148, "trades": 5, "taker_buy_volume": 677.0, "taker_buy_quote": 28.61679}, {"ts": 1774063860000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063920000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063980000, "open": 0.04227, "high": 0.04227, "low": 0.04223, "close": 0.04224, "volume": 2302.0, "quote_volume": 97.28278, "trades": 5, "taker_buy_volume": 610.0, "taker_buy_quote": 25.76194}, {"ts": 1774064040000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064100000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064160000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 2503.0, "quote_volume": 105.72672, "trades": 1, "taker_buy_volume": 2503.0, "taker_buy_quote": 105.72672}, {"ts": 1774064280000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064340000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064400000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 150.0, "quote_volume": 6.3405, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3405}, {"ts": 1774064460000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064520000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 450.0, "quote_volume": 19.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064580000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064760000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064820000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 0.04226, "high": 0.04226, "low": 0.04226, "close": 0.04226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 263.0, "quote_volume": 11.10912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065000000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065060000, "open": 0.04222, "high": 0.04222, "low": 0.04221, "close": 0.04221, "volume": 3509.0, "quote_volume": 148.12698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065120000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 539.0, "quote_volume": 22.7458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065240000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065600000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 150.0, "quote_volume": 6.342, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.342}, {"ts": 1774065660000, "open": 0.04228, "high": 0.04228, "low": 0.04228, "close": 0.04228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065720000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 473.0, "quote_volume": 19.98425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065780000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065840000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065900000, "open": 0.04231, "high": 0.04232, "low": 0.04231, "close": 0.04232, "volume": 622.0, "quote_volume": 26.32154, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3465}, {"ts": 1774065960000, "open": 0.04231, "high": 0.04231, "low": 0.04227, "close": 0.04227, "volume": 1192.0, "quote_volume": 50.4012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066020000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 150.0, "quote_volume": 6.3435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3435}, {"ts": 1774066080000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066140000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066200000, "open": 0.04229, "high": 0.04229, "low": 0.04229, "close": 0.04229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066260000, "open": 0.04225, "high": 0.04225, "low": 0.04225, "close": 0.04225, "volume": 150.0, "quote_volume": 6.3375, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3375}, {"ts": 1774066320000, "open": 0.04223, "high": 0.04223, "low": 0.04222, "close": 0.04222, "volume": 2418.0, "quote_volume": 102.10005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066380000, "open": 0.04224, "high": 0.04225, "low": 0.04223, "close": 0.04223, "volume": 2828.0, "quote_volume": 119.46571, "trades": 4, "taker_buy_volume": 2568.0, "taker_buy_quote": 108.48591}, {"ts": 1774066440000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066500000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066560000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 1359.0, "quote_volume": 57.40416, "trades": 2, "taker_buy_volume": 1359.0, "taker_buy_quote": 57.40416}, {"ts": 1774066620000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066680000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 372.0, "quote_volume": 15.71328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066740000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066800000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 497.0, "quote_volume": 20.97837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066860000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066920000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 1359.0, "quote_volume": 57.40416, "trades": 2, "taker_buy_volume": 1359.0, "taker_buy_quote": 57.40416}, {"ts": 1774066980000, "open": 0.04221, "high": 0.04225, "low": 0.04221, "close": 0.04224, "volume": 945.0, "quote_volume": 39.90237, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3375}, {"ts": 1774067040000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067100000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 262.0, "quote_volume": 11.05902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067160000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067220000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 333.0, "quote_volume": 14.06259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067280000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 410.0, "quote_volume": 17.3143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067340000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 1209.0, "quote_volume": 51.05607, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 51.05607}, {"ts": 1774067400000, "open": 0.04219, "high": 0.04221, "low": 0.04219, "close": 0.0422, "volume": 4007.0, "quote_volume": 169.10246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067460000, "open": 0.04218, "high": 0.04218, "low": 0.04211, "close": 0.04211, "volume": 7331.0, "quote_volume": 308.82639, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067520000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067580000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 150.0, "quote_volume": 6.3195, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3195}, {"ts": 1774067640000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 623.0, "quote_volume": 26.25945, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 26.25945}, {"ts": 1774067700000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 453.0, "quote_volume": 19.09848, "trades": 2, "taker_buy_volume": 453.0, "taker_buy_quote": 19.09848}, {"ts": 1774067760000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067820000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067880000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067940000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068000000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 1200.0, "quote_volume": 50.544, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 50.544}, {"ts": 1774068060000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 1351.0, "quote_volume": 56.90412, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.92308}, {"ts": 1774068120000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 150.0, "quote_volume": 6.3195, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3195}, {"ts": 1774068180000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068240000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068300000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 150.0, "quote_volume": 6.3195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068360000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068420000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068480000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068540000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 846.0, "quote_volume": 35.63352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068600000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 150.0, "quote_volume": 6.318, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.318}, {"ts": 1774068660000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068720000, "open": 0.04212, "high": 0.04213, "low": 0.04211, "close": 0.04211, "volume": 4210.0, "quote_volume": 177.30644, "trades": 6, "taker_buy_volume": 975.0, "taker_buy_quote": 41.0685}, {"ts": 1774068780000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 150.0, "quote_volume": 6.321, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.321}, {"ts": 1774068840000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068900000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 1271.0, "quote_volume": 53.58536, "trades": 4, "taker_buy_volume": 1271.0, "taker_buy_quote": 53.58536}, {"ts": 1774068960000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 485.0, "quote_volume": 20.43305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069020000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069080000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069140000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 508.0, "quote_volume": 21.40204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069200000, "open": 0.04213, "high": 0.04219, "low": 0.04213, "close": 0.04219, "volume": 2818.0, "quote_volume": 118.84744, "trades": 5, "taker_buy_volume": 2818.0, "taker_buy_quote": 118.84744}, {"ts": 1774069260000, "open": 0.04218, "high": 0.04218, "low": 0.0421, "close": 0.0421, "volume": 6382.0, "quote_volume": 268.97267, "trades": 7, "taker_buy_volume": 2573.0, "taker_buy_quote": 108.52914}, {"ts": 1774069320000, "open": 0.04215, "high": 0.04221, "low": 0.04215, "close": 0.04221, "volume": 5448.0, "quote_volume": 229.81021, "trades": 7, "taker_buy_volume": 5448.0, "taker_buy_quote": 229.81021}, {"ts": 1774069380000, "open": 0.04216, "high": 0.04216, "low": 0.04213, "close": 0.04213, "volume": 2793.0, "quote_volume": 117.69186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069440000, "open": 0.04217, "high": 0.04219, "low": 0.04217, "close": 0.04219, "volume": 1271.0, "quote_volume": 53.62049, "trades": 4, "taker_buy_volume": 1271.0, "taker_buy_quote": 53.62049}, {"ts": 1774069500000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 500.0, "quote_volume": 21.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069560000, "open": 0.0422, "high": 0.0422, "low": 0.04218, "close": 0.04218, "volume": 29311.0, "quote_volume": 1236.35399, "trades": 5, "taker_buy_volume": 234.0, "taker_buy_quote": 9.8748}, {"ts": 1774069620000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069680000, "open": 0.04218, "high": 0.04219, "low": 0.04218, "close": 0.04219, "volume": 553.0, "quote_volume": 23.32822, "trades": 3, "taker_buy_volume": 553.0, "taker_buy_quote": 23.32822}, {"ts": 1774069740000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069800000, "open": 0.04216, "high": 0.04221, "low": 0.04216, "close": 0.04221, "volume": 28400.0, "quote_volume": 1198.15435, "trades": 12, "taker_buy_volume": 28400.0, "taker_buy_quote": 1198.15435}, {"ts": 1774069860000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 557.0, "quote_volume": 23.47198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069920000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 285.0, "quote_volume": 12.01845, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.01845}, {"ts": 1774069980000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 251.0, "quote_volume": 10.57965, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.57965}, {"ts": 1774070040000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 268.0, "quote_volume": 11.2962, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.2962}, {"ts": 1774070100000, "open": 0.04215, "high": 0.04219, "low": 0.04215, "close": 0.04219, "volume": 285.0, "quote_volume": 12.01815, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.01815}, {"ts": 1774070160000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 301.0, "quote_volume": 12.70521, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 12.70521}, {"ts": 1774070220000, "open": 0.04221, "high": 0.04221, "low": 0.0422, "close": 0.0422, "volume": 1968.0, "quote_volume": 83.05228, "trades": 5, "taker_buy_volume": 268.0, "taker_buy_quote": 11.31228}, {"ts": 1774070280000, "open": 0.04218, "high": 0.0422, "low": 0.04218, "close": 0.0422, "volume": 804.0, "quote_volume": 33.91842, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.027}, {"ts": 1774070340000, "open": 0.04219, "high": 0.04219, "low": 0.04217, "close": 0.04217, "volume": 928.0, "quote_volume": 39.13914, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 11.34911}, {"ts": 1774070400000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.04215, "high": 0.04216, "low": 0.04215, "close": 0.04216, "volume": 486.0, "quote_volume": 20.48758, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 20.48758}, {"ts": 1774070520000, "open": 0.0422, "high": 0.0422, "low": 0.04214, "close": 0.04214, "volume": 723.0, "quote_volume": 30.48534, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.7444}, {"ts": 1774070580000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 252.0, "quote_volume": 10.62936, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.62936}, {"ts": 1774070640000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 553.0, "quote_volume": 23.32554, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 23.32554}, {"ts": 1774070700000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 460.0, "quote_volume": 19.3752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070760000, "open": 0.04212, "high": 0.04215, "low": 0.04212, "close": 0.04215, "volume": 728.0, "quote_volume": 30.67092, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.6218}, {"ts": 1774070820000, "open": 0.04215, "high": 0.04219, "low": 0.04215, "close": 0.04219, "volume": 285.0, "quote_volume": 12.01815, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.01815}, {"ts": 1774070880000, "open": 0.04217, "high": 0.04218, "low": 0.04217, "close": 0.04218, "volume": 1872.0, "quote_volume": 78.95097, "trades": 6, "taker_buy_volume": 1872.0, "taker_buy_quote": 78.95097}, {"ts": 1774070940000, "open": 0.04221, "high": 0.04221, "low": 0.0422, "close": 0.0422, "volume": 537.0, "quote_volume": 22.66408, "trades": 2, "taker_buy_volume": 537.0, "taker_buy_quote": 22.66408}, {"ts": 1774071000000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 1763.0, "quote_volume": 74.34571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071060000, "open": 0.04217, "high": 0.0422, "low": 0.04217, "close": 0.0422, "volume": 2656.0, "quote_volume": 112.02533, "trades": 5, "taker_buy_volume": 2656.0, "taker_buy_quote": 112.02533}, {"ts": 1774071120000, "open": 0.04215, "high": 0.04217, "low": 0.04215, "close": 0.04217, "volume": 1763.0, "quote_volume": 74.32153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071180000, "open": 0.04219, "high": 0.04219, "low": 0.04217, "close": 0.04217, "volume": 1611.0, "quote_volume": 67.94391, "trades": 3, "taker_buy_volume": 402.0, "taker_buy_quote": 16.96038}, {"ts": 1774071240000, "open": 0.04218, "high": 0.04222, "low": 0.04218, "close": 0.04222, "volume": 8666.0, "quote_volume": 365.86912, "trades": 8, "taker_buy_volume": 1444.0, "taker_buy_quote": 60.95628}, {"ts": 1774071300000, "open": 0.04218, "high": 0.04221, "low": 0.04218, "close": 0.04221, "volume": 808.0, "quote_volume": 34.08999, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 12.02985}, {"ts": 1774071360000, "open": 0.0422, "high": 0.04222, "low": 0.0422, "close": 0.04222, "volume": 648.0, "quote_volume": 27.35218, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 27.35218}, {"ts": 1774071420000, "open": 0.04222, "high": 0.04222, "low": 0.04222, "close": 0.04222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071480000, "open": 0.0422, "high": 0.04222, "low": 0.0422, "close": 0.04222, "volume": 520.0, "quote_volume": 21.94972, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 21.94972}, {"ts": 1774071540000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 268.0, "quote_volume": 11.32032, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 11.32032}, {"ts": 1774071600000, "open": 0.04218, "high": 0.04218, "low": 0.04217, "close": 0.04217, "volume": 8448.0, "quote_volume": 356.26575, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.327}, {"ts": 1774071660000, "open": 0.04217, "high": 0.04218, "low": 0.04217, "close": 0.04217, "volume": 2763.0, "quote_volume": 116.51772, "trades": 5, "taker_buy_volume": 1628.0, "taker_buy_quote": 68.65477}, {"ts": 1774071720000, "open": 0.04217, "high": 0.04217, "low": 0.04216, "close": 0.04216, "volume": 503.0, "quote_volume": 21.20967, "trades": 2, "taker_buy_volume": 319.0, "taker_buy_quote": 13.45223}, {"ts": 1774071780000, "open": 0.04216, "high": 0.04216, "low": 0.04215, "close": 0.04216, "volume": 3784.0, "quote_volume": 159.50926, "trades": 5, "taker_buy_volume": 2669.0, "taker_buy_quote": 112.50086}, {"ts": 1774071840000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 936.0, "quote_volume": 39.46176, "trades": 5, "taker_buy_volume": 936.0, "taker_buy_quote": 39.46176}, {"ts": 1774071900000, "open": 0.04216, "high": 0.0422, "low": 0.04213, "close": 0.04213, "volume": 3290.0, "quote_volume": 138.70084, "trades": 8, "taker_buy_volume": 2798.0, "taker_buy_quote": 117.97288}, {"ts": 1774071960000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 285.0, "quote_volume": 12.0099, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.0099}, {"ts": 1774072020000, "open": 0.04215, "high": 0.04215, "low": 0.04211, "close": 0.04211, "volume": 753.0, "quote_volume": 31.71959, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 11.33835}, {"ts": 1774072080000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 493.0, "quote_volume": 20.7553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072140000, "open": 0.04213, "high": 0.04216, "low": 0.04213, "close": 0.04216, "volume": 520.0, "quote_volume": 21.91465, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 21.91465}, {"ts": 1774072200000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 471.0, "quote_volume": 19.83381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072260000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 302.0, "quote_volume": 12.72326, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 12.72326}, {"ts": 1774072320000, "open": 0.04212, "high": 0.04216, "low": 0.04211, "close": 0.04211, "volume": 868.0, "quote_volume": 36.55893, "trades": 3, "taker_buy_volume": 269.0, "taker_buy_quote": 11.33504}, {"ts": 1774072380000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 201.0, "quote_volume": 8.46813, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.46813}, {"ts": 1774072440000, "open": 0.04212, "high": 0.04213, "low": 0.04212, "close": 0.04213, "volume": 520.0, "quote_volume": 21.90491, "trades": 3, "taker_buy_volume": 520.0, "taker_buy_quote": 21.90491}, {"ts": 1774072500000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 483.0, "quote_volume": 20.34879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072560000, "open": 0.04212, "high": 0.04214, "low": 0.04212, "close": 0.04214, "volume": 798.0, "quote_volume": 33.6178, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 12.72628}, {"ts": 1774072620000, "open": 0.04213, "high": 0.04217, "low": 0.04211, "close": 0.04211, "volume": 690.0, "quote_volume": 29.072, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 16.98643}, {"ts": 1774072680000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 551.0, "quote_volume": 23.20261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072740000, "open": 0.04213, "high": 0.04214, "low": 0.04213, "close": 0.04214, "volume": 504.0, "quote_volume": 21.23621, "trades": 3, "taker_buy_volume": 504.0, "taker_buy_quote": 21.23621}, {"ts": 1774072800000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 234.0, "quote_volume": 9.8631, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 9.8631}, {"ts": 1774072860000, "open": 0.04209, "high": 0.04212, "low": 0.04209, "close": 0.04212, "volume": 1081.0, "quote_volume": 45.51594, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 23.3766}, {"ts": 1774072920000, "open": 0.04212, "high": 0.04215, "low": 0.04212, "close": 0.04215, "volume": 419.0, "quote_volume": 17.65635, "trades": 3, "taker_buy_volume": 419.0, "taker_buy_quote": 17.65635}, {"ts": 1774072980000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 467.0, "quote_volume": 19.65603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073040000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 219.0, "quote_volume": 9.22209, "trades": 1, "taker_buy_volume": 219.0, "taker_buy_quote": 9.22209}, {"ts": 1774073100000, "open": 0.04211, "high": 0.04212, "low": 0.04211, "close": 0.04212, "volume": 554.0, "quote_volume": 23.3318, "trades": 3, "taker_buy_volume": 554.0, "taker_buy_quote": 23.3318}, {"ts": 1774073160000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 537.0, "quote_volume": 22.59159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073220000, "open": 0.04207, "high": 0.0421, "low": 0.04207, "close": 0.04209, "volume": 1787.0, "quote_volume": 75.20878, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 56.82419}, {"ts": 1774073280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 285.0, "quote_volume": 11.9985, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.9985}, {"ts": 1774073340000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 1377.0, "quote_volume": 57.95298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073400000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 521.0, "quote_volume": 21.92637, "trades": 3, "taker_buy_volume": 521.0, "taker_buy_quote": 21.92637}, {"ts": 1774073460000, "open": 0.04207, "high": 0.04207, "low": 0.04206, "close": 0.04206, "volume": 496.0, "quote_volume": 20.86411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073520000, "open": 0.04208, "high": 0.0421, "low": 0.04208, "close": 0.0421, "volume": 910.0, "quote_volume": 38.30062, "trades": 4, "taker_buy_volume": 391.0, "taker_buy_quote": 16.4611}, {"ts": 1774073580000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 1209.0, "quote_volume": 50.88681, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.88681}, {"ts": 1774073640000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 1551.0, "quote_volume": 65.27679, "trades": 3, "taker_buy_volume": 1071.0, "taker_buy_quote": 45.07839}, {"ts": 1774073700000, "open": 0.0421, "high": 0.04212, "low": 0.0421, "close": 0.04212, "volume": 470.0, "quote_volume": 19.79136, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 19.79136}, {"ts": 1774073760000, "open": 0.04212, "high": 0.04212, "low": 0.04208, "close": 0.0421, "volume": 1997.0, "quote_volume": 84.06654, "trades": 4, "taker_buy_volume": 1421.0, "taker_buy_quote": 59.82846}, {"ts": 1774073820000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 252.0, "quote_volume": 10.61172, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.61172}, {"ts": 1774073880000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 538.0, "quote_volume": 22.66056, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 22.66056}, {"ts": 1774073940000, "open": 0.04208, "high": 0.04209, "low": 0.04208, "close": 0.04209, "volume": 533.0, "quote_volume": 22.43013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074000000, "open": 0.04209, "high": 0.0421, "low": 0.04209, "close": 0.0421, "volume": 538.0, "quote_volume": 22.64694, "trades": 3, "taker_buy_volume": 538.0, "taker_buy_quote": 22.64694}, {"ts": 1774074060000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 582.0, "quote_volume": 24.5022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.04211, "high": 0.04212, "low": 0.04211, "close": 0.04212, "volume": 605.0, "quote_volume": 25.47941, "trades": 3, "taker_buy_volume": 605.0, "taker_buy_quote": 25.47941}, {"ts": 1774074180000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 522.0, "quote_volume": 21.98142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.04212, "high": 0.04212, "low": 0.04209, "close": 0.0421, "volume": 959.0, "quote_volume": 40.37572, "trades": 4, "taker_buy_volume": 571.0, "taker_buy_quote": 24.0448}, {"ts": 1774074300000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 608.0, "quote_volume": 25.57856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074360000, "open": 0.04209, "high": 0.04212, "low": 0.04209, "close": 0.04212, "volume": 404.0, "quote_volume": 17.01042, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 17.01042}, {"ts": 1774074420000, "open": 0.04211, "high": 0.04211, "low": 0.04207, "close": 0.04207, "volume": 756.0, "quote_volume": 31.815, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.61172}, {"ts": 1774074480000, "open": 0.04207, "high": 0.04208, "low": 0.04207, "close": 0.04208, "volume": 974.0, "quote_volume": 40.97887, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.31952}, {"ts": 1774074540000, "open": 0.04209, "high": 0.04212, "low": 0.04209, "close": 0.04212, "volume": 437.0, "quote_volume": 18.40038, "trades": 3, "taker_buy_volume": 437.0, "taker_buy_quote": 18.40038}, {"ts": 1774074600000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074660000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 639.0, "quote_volume": 26.9019, "trades": 3, "taker_buy_volume": 639.0, "taker_buy_quote": 26.9019}, {"ts": 1774074720000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074780000, "open": 0.0421, "high": 0.04212, "low": 0.0421, "close": 0.04212, "volume": 369.0, "quote_volume": 15.53928, "trades": 2, "taker_buy_volume": 369.0, "taker_buy_quote": 15.53928}, {"ts": 1774074840000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 470.0, "quote_volume": 19.7964, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 19.7964}, {"ts": 1774074900000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074960000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 235.0, "quote_volume": 9.8935, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 9.8935}, {"ts": 1774075020000, "open": 0.04211, "high": 0.04217, "low": 0.04211, "close": 0.04217, "volume": 303.0, "quote_volume": 12.76851, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 12.76851}, {"ts": 1774075080000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 235.0, "quote_volume": 9.90995, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 9.90995}, {"ts": 1774075140000, "open": 0.04217, "high": 0.04217, "low": 0.04215, "close": 0.04215, "volume": 470.0, "quote_volume": 19.81552, "trades": 3, "taker_buy_volume": 470.0, "taker_buy_quote": 19.81552}, {"ts": 1774075200000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075260000, "open": 0.04215, "high": 0.04216, "low": 0.04215, "close": 0.04216, "volume": 252.0, "quote_volume": 10.62282, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.62282}, {"ts": 1774075320000, "open": 0.04216, "high": 0.04217, "low": 0.04216, "close": 0.04217, "volume": 302.0, "quote_volume": 12.73384, "trades": 2, "taker_buy_volume": 302.0, "taker_buy_quote": 12.73384}, {"ts": 1774075380000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 201.0, "quote_volume": 8.47416, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 8.47416}, {"ts": 1774075440000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 521.0, "quote_volume": 21.96536, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 21.96536}, {"ts": 1774075500000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075560000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 251.0, "quote_volume": 10.57965, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 10.57965}, {"ts": 1774075620000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 303.0, "quote_volume": 12.77145, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.77145}, {"ts": 1774075680000, "open": 0.04215, "high": 0.04216, "low": 0.04215, "close": 0.04216, "volume": 251.0, "quote_volume": 10.58066, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.58066}, {"ts": 1774075740000, "open": 0.04217, "high": 0.04217, "low": 0.0421, "close": 0.0421, "volume": 825.0, "quote_volume": 34.75133, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.34373}, {"ts": 1774075800000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 252.0, "quote_volume": 10.61424, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.61424}, {"ts": 1774075860000, "open": 0.04211, "high": 0.04214, "low": 0.04211, "close": 0.04214, "volume": 5384.0, "quote_volume": 226.85686, "trades": 10, "taker_buy_volume": 2080.0, "taker_buy_quote": 87.6435}, {"ts": 1774075920000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 525.0, "quote_volume": 22.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075980000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 504.0, "quote_volume": 21.22848, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 21.22848}, {"ts": 1774076040000, "open": 0.04213, "high": 0.04215, "low": 0.0421, "close": 0.0421, "volume": 822.0, "quote_volume": 34.6175, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 12.0519}, {"ts": 1774076100000, "open": 0.04212, "high": 0.04212, "low": 0.0421, "close": 0.0421, "volume": 1664.0, "quote_volume": 70.07858, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.92308}, {"ts": 1774076160000, "open": 0.04213, "high": 0.04215, "low": 0.04213, "close": 0.04215, "volume": 588.0, "quote_volume": 24.7812, "trades": 3, "taker_buy_volume": 588.0, "taker_buy_quote": 24.7812}, {"ts": 1774076220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 521.0, "quote_volume": 21.9341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076280000, "open": 0.04212, "high": 0.04214, "low": 0.04212, "close": 0.04214, "volume": 1477.0, "quote_volume": 62.2151, "trades": 3, "taker_buy_volume": 1477.0, "taker_buy_quote": 62.2151}, {"ts": 1774076340000, "open": 0.04215, "high": 0.04215, "low": 0.04207, "close": 0.04207, "volume": 3187.0, "quote_volume": 134.14984, "trades": 6, "taker_buy_volume": 487.0, "taker_buy_quote": 20.52705}, {"ts": 1774076400000, "open": 0.04207, "high": 0.04212, "low": 0.04206, "close": 0.04212, "volume": 854.0, "quote_volume": 35.94142, "trades": 4, "taker_buy_volume": 356.0, "taker_buy_quote": 14.99472}, {"ts": 1774076460000, "open": 0.04206, "high": 0.04211, "low": 0.04206, "close": 0.04211, "volume": 2121.0, "quote_volume": 89.29151, "trades": 4, "taker_buy_volume": 1645.0, "taker_buy_quote": 69.27095}, {"ts": 1774076520000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 303.0, "quote_volume": 12.75933, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.75933}, {"ts": 1774076580000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 478.0, "quote_volume": 20.10468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076640000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 420.0, "quote_volume": 17.6778, "trades": 2, "taker_buy_volume": 420.0, "taker_buy_quote": 17.6778}, {"ts": 1774076700000, "open": 0.04209, "high": 0.04209, "low": 0.04205, "close": 0.04205, "volume": 817.0, "quote_volume": 34.36933, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 12.75327}, {"ts": 1774076760000, "open": 0.04209, "high": 0.04209, "low": 0.04208, "close": 0.04208, "volume": 2666.0, "quote_volume": 112.20925, "trades": 2, "taker_buy_volume": 2666.0, "taker_buy_quote": 112.20925}, {"ts": 1774076820000, "open": 0.04208, "high": 0.04208, "low": 0.04207, "close": 0.04207, "volume": 1477.0, "quote_volume": 62.14007, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 11.27744}, {"ts": 1774076880000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 459.0, "quote_volume": 19.30554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076940000, "open": 0.04207, "high": 0.04208, "low": 0.04207, "close": 0.04208, "volume": 1493.0, "quote_volume": 62.81573, "trades": 3, "taker_buy_volume": 1493.0, "taker_buy_quote": 62.81573}, {"ts": 1774077000000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077060000, "open": 0.04208, "high": 0.04212, "low": 0.04208, "close": 0.04212, "volume": 6322.0, "quote_volume": 266.04184, "trades": 6, "taker_buy_volume": 6322.0, "taker_buy_quote": 266.04184}, {"ts": 1774077120000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 554.0, "quote_volume": 23.30678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077180000, "open": 0.0421, "high": 0.0421, "low": 0.04204, "close": 0.04206, "volume": 13050.0, "quote_volume": 548.65385, "trades": 7, "taker_buy_volume": 555.0, "taker_buy_quote": 23.35474}, {"ts": 1774077240000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 515.0, "quote_volume": 21.63515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077300000, "open": 0.04204, "high": 0.04207, "low": 0.04204, "close": 0.04207, "volume": 826.0, "quote_volume": 34.74532, "trades": 3, "taker_buy_volume": 826.0, "taker_buy_quote": 34.74532}, {"ts": 1774077360000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 539.0, "quote_volume": 22.67573, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 22.67573}, {"ts": 1774077420000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 510.0, "quote_volume": 21.4251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077480000, "open": 0.04201, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 1922.0, "quote_volume": 80.85047, "trades": 14, "taker_buy_volume": 1468.0, "taker_buy_quote": 61.78063}, {"ts": 1774077540000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 320.0, "quote_volume": 13.4688, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4688}, {"ts": 1774077600000, "open": 0.04206, "high": 0.04206, "low": 0.04201, "close": 0.04204, "volume": 10540.0, "quote_volume": 443.03813, "trades": 5, "taker_buy_volume": 7089.0, "taker_buy_quote": 298.02156}, {"ts": 1774077660000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 505.0, "quote_volume": 21.23525, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 21.23525}, {"ts": 1774077720000, "open": 0.04205, "high": 0.04205, "low": 0.04201, "close": 0.04201, "volume": 743.0, "quote_volume": 31.22283, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 9.88175}, {"ts": 1774077780000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 440.0, "quote_volume": 18.4844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.04203, "high": 0.04206, "low": 0.04203, "close": 0.04206, "volume": 489.0, "quote_volume": 20.56284, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 20.56284}, {"ts": 1774077900000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 252.0, "quote_volume": 10.59912, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.59912}, {"ts": 1774077960000, "open": 0.04201, "high": 0.04207, "low": 0.042, "close": 0.04207, "volume": 816.0, "quote_volume": 34.29351, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3589}, {"ts": 1774078020000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 303.0, "quote_volume": 12.74115, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 12.74115}, {"ts": 1774078080000, "open": 0.04201, "high": 0.04205, "low": 0.04201, "close": 0.04205, "volume": 794.0, "quote_volume": 33.36538, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 9.9238}, {"ts": 1774078140000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 304.0, "quote_volume": 12.78016, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 12.78016}, {"ts": 1774078200000, "open": 0.04201, "high": 0.04208, "low": 0.04201, "close": 0.04208, "volume": 838.0, "quote_volume": 35.22083, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 9.8888}, {"ts": 1774078260000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 506.0, "quote_volume": 21.28236, "trades": 2, "taker_buy_volume": 506.0, "taker_buy_quote": 21.28236}, {"ts": 1774078320000, "open": 0.04201, "high": 0.04201, "low": 0.042, "close": 0.042, "volume": 484.0, "quote_volume": 20.32848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078380000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 320.0, "quote_volume": 13.4496, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4496}, {"ts": 1774078440000, "open": 0.04202, "high": 0.04203, "low": 0.04202, "close": 0.04203, "volume": 471.0, "quote_volume": 19.79394, "trades": 3, "taker_buy_volume": 471.0, "taker_buy_quote": 19.79394}, {"ts": 1774078500000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 543.0, "quote_volume": 22.81143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078560000, "open": 0.04201, "high": 0.04204, "low": 0.04201, "close": 0.04204, "volume": 827.0, "quote_volume": 34.75136, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 12.73812}, {"ts": 1774078620000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 236.0, "quote_volume": 9.91908, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 9.91908}, {"ts": 1774078680000, "open": 0.04201, "high": 0.04201, "low": 0.042, "close": 0.042, "volume": 489.0, "quote_volume": 20.53942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 455.0, "quote_volume": 19.1282, "trades": 2, "taker_buy_volume": 455.0, "taker_buy_quote": 19.1282}, {"ts": 1774078800000, "open": 0.04204, "high": 0.04206, "low": 0.04201, "close": 0.04206, "volume": 982.0, "quote_volume": 41.27332, "trades": 4, "taker_buy_volume": 484.0, "taker_buy_quote": 20.35234}, {"ts": 1774078860000, "open": 0.04201, "high": 0.04205, "low": 0.04201, "close": 0.04205, "volume": 581.0, "quote_volume": 24.41861, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3535}, {"ts": 1774078920000, "open": 0.04203, "high": 0.04203, "low": 0.042, "close": 0.042, "volume": 2045.0, "quote_volume": 85.9156, "trades": 6, "taker_buy_volume": 720.0, "taker_buy_quote": 30.2616}, {"ts": 1774078980000, "open": 0.042, "high": 0.04207, "low": 0.042, "close": 0.04207, "volume": 681.0, "quote_volume": 28.60983, "trades": 4, "taker_buy_volume": 219.0, "taker_buy_quote": 9.20583}, {"ts": 1774079040000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 556.0, "quote_volume": 23.36868, "trades": 2, "taker_buy_volume": 556.0, "taker_buy_quote": 23.36868}, {"ts": 1774079100000, "open": 0.04199, "high": 0.04202, "low": 0.04199, "close": 0.04202, "volume": 4937.0, "quote_volume": 207.43747, "trades": 7, "taker_buy_volume": 2418.0, "taker_buy_quote": 101.60436}, {"ts": 1774079160000, "open": 0.04203, "high": 0.04204, "low": 0.04188, "close": 0.04188, "volume": 52126.0, "quote_volume": 2188.14716, "trades": 33, "taker_buy_volume": 1760.0, "taker_buy_quote": 73.94951}, {"ts": 1774079220000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 573.0, "quote_volume": 24.04308, "trades": 2, "taker_buy_volume": 573.0, "taker_buy_quote": 24.04308}, {"ts": 1774079280000, "open": 0.04196, "high": 0.04196, "low": 0.04192, "close": 0.04192, "volume": 984.0, "quote_volume": 41.26904, "trades": 3, "taker_buy_volume": 494.0, "taker_buy_quote": 20.72824}, {"ts": 1774079340000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 252.0, "quote_volume": 10.57644, "trades": 1, "taker_buy_volume": 252.0, "taker_buy_quote": 10.57644}, {"ts": 1774079400000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 506.0, "quote_volume": 21.23682, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 21.23682}, {"ts": 1774079460000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 519.0, "quote_volume": 21.76167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079520000, "open": 0.04192, "high": 0.04194, "low": 0.04191, "close": 0.04194, "volume": 1881.0, "quote_volume": 78.84483, "trades": 5, "taker_buy_volume": 1747.0, "taker_buy_quote": 73.22755}, {"ts": 1774079580000, "open": 0.04192, "high": 0.04192, "low": 0.04188, "close": 0.04188, "volume": 545.0, "quote_volume": 22.8354, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3184}, {"ts": 1774079640000, "open": 0.04188, "high": 0.04189, "low": 0.04187, "close": 0.04187, "volume": 3136.0, "quote_volume": 131.32486, "trades": 5, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3103}, {"ts": 1774079700000, "open": 0.04188, "high": 0.04191, "low": 0.04188, "close": 0.04191, "volume": 3252.0, "quote_volume": 136.23419, "trades": 9, "taker_buy_volume": 3252.0, "taker_buy_quote": 136.23419}, {"ts": 1774079760000, "open": 0.04189, "high": 0.04189, "low": 0.04188, "close": 0.04188, "volume": 820.0, "quote_volume": 34.34463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079820000, "open": 0.04189, "high": 0.04192, "low": 0.04189, "close": 0.04189, "volume": 18996.0, "quote_volume": 796.19499, "trades": 18, "taker_buy_volume": 18167.0, "taker_buy_quote": 761.46818}, {"ts": 1774079880000, "open": 0.04193, "high": 0.04193, "low": 0.04189, "close": 0.04193, "volume": 1750.0, "quote_volume": 73.36786, "trades": 6, "taker_buy_volume": 1509.0, "taker_buy_quote": 63.27237}, {"ts": 1774079940000, "open": 0.04193, "high": 0.04195, "low": 0.04189, "close": 0.04194, "volume": 17528.0, "quote_volume": 734.94088, "trades": 16, "taker_buy_volume": 17002.0, "taker_buy_quote": 712.89606}, {"ts": 1774080000000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 522.0, "quote_volume": 21.88746, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 21.88746}, {"ts": 1774080060000, "open": 0.04193, "high": 0.04199, "low": 0.0419, "close": 0.0419, "volume": 35950.0, "quote_volume": 1507.37942, "trades": 12, "taker_buy_volume": 34570.0, "taker_buy_quote": 1449.53324}, {"ts": 1774080120000, "open": 0.04196, "high": 0.04198, "low": 0.04196, "close": 0.04198, "volume": 1969.0, "quote_volume": 82.65306, "trades": 4, "taker_buy_volume": 1691.0, "taker_buy_quote": 70.98818}, {"ts": 1774080180000, "open": 0.04199, "high": 0.042, "low": 0.04199, "close": 0.042, "volume": 11514.0, "quote_volume": 483.49341, "trades": 11, "taker_buy_volume": 11514.0, "taker_buy_quote": 483.49341}, {"ts": 1774080240000, "open": 0.04199, "high": 0.042, "low": 0.04197, "close": 0.04199, "volume": 1434.0, "quote_volume": 60.20948, "trades": 6, "taker_buy_volume": 809.0, "taker_buy_quote": 33.97193}, {"ts": 1774080300000, "open": 0.042, "high": 0.04206, "low": 0.04199, "close": 0.04206, "volume": 105772.0, "quote_volume": 4442.42491, "trades": 10, "taker_buy_volume": 105772.0, "taker_buy_quote": 4442.42491}, {"ts": 1774080360000, "open": 0.04205, "high": 0.04205, "low": 0.042, "close": 0.042, "volume": 993.0, "quote_volume": 41.7421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080420000, "open": 0.042, "high": 0.04204, "low": 0.042, "close": 0.04204, "volume": 572.0, "quote_volume": 24.03408, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.59408}, {"ts": 1774080480000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 269.0, "quote_volume": 11.31145, "trades": 1, "taker_buy_volume": 269.0, "taker_buy_quote": 11.31145}, {"ts": 1774080540000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 538.0, "quote_volume": 22.59062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080600000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 556.0, "quote_volume": 23.35756, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 23.35756}, {"ts": 1774080660000, "open": 0.04201, "high": 0.04201, "low": 0.04199, "close": 0.04199, "volume": 477.0, "quote_volume": 20.03327, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 8.48602}, {"ts": 1774080720000, "open": 0.04199, "high": 0.04199, "low": 0.04198, "close": 0.04198, "volume": 545.0, "quote_volume": 22.88141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080780000, "open": 0.042, "high": 0.04204, "low": 0.042, "close": 0.04204, "volume": 6804.0, "quote_volume": 285.77744, "trades": 5, "taker_buy_volume": 6804.0, "taker_buy_quote": 285.77744}, {"ts": 1774080840000, "open": 0.04204, "high": 0.04204, "low": 0.04199, "close": 0.04199, "volume": 595.0, "quote_volume": 24.99835, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 12.02344}, {"ts": 1774080900000, "open": 0.042, "high": 0.04201, "low": 0.042, "close": 0.04201, "volume": 605.0, "quote_volume": 25.41286, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 12.01486}, {"ts": 1774080960000, "open": 0.04199, "high": 0.04213, "low": 0.04196, "close": 0.04213, "volume": 27518.0, "quote_volume": 1157.71652, "trades": 44, "taker_buy_volume": 26518.0, "taker_buy_quote": 1115.73516}, {"ts": 1774081020000, "open": 0.04203, "high": 0.04213, "low": 0.04203, "close": 0.04213, "volume": 535.0, "quote_volume": 22.50127, "trades": 3, "taker_buy_volume": 235.0, "taker_buy_quote": 9.89227}, {"ts": 1774081080000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 285.0, "quote_volume": 12.0099, "trades": 1, "taker_buy_volume": 285.0, "taker_buy_quote": 12.0099}, {"ts": 1774081140000, "open": 0.04203, "high": 0.04214, "low": 0.04203, "close": 0.04203, "volume": 662.0, "quote_volume": 27.84465, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 7.96446}, {"ts": 1774081200000, "open": 0.04203, "high": 0.04214, "low": 0.04203, "close": 0.04214, "volume": 551.0, "quote_volume": 23.18614, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 10.57714}, {"ts": 1774081260000, "open": 0.04214, "high": 0.04215, "low": 0.04214, "close": 0.04215, "volume": 536.0, "quote_volume": 22.5909, "trades": 3, "taker_buy_volume": 536.0, "taker_buy_quote": 22.5909}, {"ts": 1774081320000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 541.0, "quote_volume": 22.74364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081380000, "open": 0.04214, "high": 0.04214, "low": 0.04213, "close": 0.04213, "volume": 587.0, "quote_volume": 24.73299, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 24.73299}, {"ts": 1774081440000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 478.0, "quote_volume": 20.09034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081500000, "open": 0.04206, "high": 0.04213, "low": 0.04206, "close": 0.04213, "volume": 483.0, "quote_volume": 20.33136, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 9.85842}, {"ts": 1774081560000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 235.0, "quote_volume": 9.90055, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 9.90055}, {"ts": 1774081620000, "open": 0.04203, "high": 0.04203, "low": 0.04202, "close": 0.04202, "volume": 803.0, "quote_volume": 33.74937, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081680000, "open": 0.04203, "high": 0.04212, "low": 0.04203, "close": 0.04212, "volume": 691.0, "quote_volume": 29.08035, "trades": 3, "taker_buy_volume": 418.0, "taker_buy_quote": 17.60616}, {"ts": 1774081740000, "open": 0.04212, "high": 0.04213, "low": 0.04203, "close": 0.04203, "volume": 598.0, "quote_volume": 25.16094, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 12.00555}, {"ts": 1774081800000, "open": 0.04203, "high": 0.04209, "low": 0.04203, "close": 0.04209, "volume": 596.0, "quote_volume": 25.06698, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 11.99565}, {"ts": 1774081860000, "open": 0.04207, "high": 0.04207, "low": 0.04203, "close": 0.04203, "volume": 558.0, "quote_volume": 23.46478, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 12.66307}, {"ts": 1774081920000, "open": 0.04203, "high": 0.04213, "low": 0.042, "close": 0.04213, "volume": 2814.0, "quote_volume": 118.45803, "trades": 8, "taker_buy_volume": 2493.0, "taker_buy_quote": 104.97176}, {"ts": 1774081980000, "open": 0.04213, "high": 0.04213, "low": 0.04203, "close": 0.04203, "volume": 511.0, "quote_volume": 21.50253, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 10.61676}, {"ts": 1774082040000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 527.0, "quote_volume": 22.14981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082100000, "open": 0.04213, "high": 0.04213, "low": 0.0421, "close": 0.0421, "volume": 519.0, "quote_volume": 21.85743, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 21.85743}, {"ts": 1774082160000, "open": 0.0421, "high": 0.0421, "low": 0.04203, "close": 0.04203, "volume": 488.0, "quote_volume": 20.52709, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 9.8935}, {"ts": 1774082220000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 565.0, "quote_volume": 23.74695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082280000, "open": 0.04202, "high": 0.04206, "low": 0.04202, "close": 0.04206, "volume": 3319.0, "quote_volume": 139.50074, "trades": 7, "taker_buy_volume": 3173.0, "taker_buy_quote": 133.36582}, {"ts": 1774082340000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 595.0, "quote_volume": 25.0019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082400000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 587.0, "quote_volume": 24.68922, "trades": 2, "taker_buy_volume": 587.0, "taker_buy_quote": 24.68922}, {"ts": 1774082460000, "open": 0.04202, "high": 0.04202, "low": 0.04201, "close": 0.04201, "volume": 548.0, "quote_volume": 23.02616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082520000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 521.0, "quote_volume": 21.91326, "trades": 2, "taker_buy_volume": 521.0, "taker_buy_quote": 21.91326}, {"ts": 1774082580000, "open": 0.04206, "high": 0.04206, "low": 0.04205, "close": 0.04205, "volume": 539.0, "quote_volume": 22.6673, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 9.8841}, {"ts": 1774082640000, "open": 0.04205, "high": 0.04211, "low": 0.04205, "close": 0.04211, "volume": 5400.0, "quote_volume": 227.13045, "trades": 7, "taker_buy_volume": 4620.0, "taker_buy_quote": 194.33145}, {"ts": 1774082700000, "open": 0.04212, "high": 0.04214, "low": 0.04209, "close": 0.04214, "volume": 13285.0, "quote_volume": 559.68719, "trades": 11, "taker_buy_volume": 13015.0, "taker_buy_quote": 548.32289}, {"ts": 1774082760000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 440.0, "quote_volume": 18.5196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082820000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 535.0, "quote_volume": 22.57165, "trades": 3, "taker_buy_volume": 535.0, "taker_buy_quote": 22.57165}, {"ts": 1774082880000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 488.0, "quote_volume": 20.5448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082940000, "open": 0.0421, "high": 0.04219, "low": 0.0421, "close": 0.04219, "volume": 575.0, "quote_volume": 24.23459, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 12.69919}, {"ts": 1774083000000, "open": 0.04219, "high": 0.04222, "low": 0.04219, "close": 0.04222, "volume": 519.0, "quote_volume": 21.90114, "trades": 3, "taker_buy_volume": 519.0, "taker_buy_quote": 21.90114}, {"ts": 1774083060000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 537.0, "quote_volume": 22.61844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083120000, "open": 0.04222, "high": 0.04223, "low": 0.04222, "close": 0.04223, "volume": 518.0, "quote_volume": 21.87233, "trades": 4, "taker_buy_volume": 518.0, "taker_buy_quote": 21.87233}, {"ts": 1774083180000, "open": 0.04223, "high": 0.04223, "low": 0.04208, "close": 0.0421, "volume": 7277.0, "quote_volume": 306.59797, "trades": 14, "taker_buy_volume": 3444.0, "taker_buy_quote": 145.14385}, {"ts": 1774083240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 524.0, "quote_volume": 22.0604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083300000, "open": 0.04216, "high": 0.04216, "low": 0.04208, "close": 0.04211, "volume": 5639.0, "quote_volume": 237.45815, "trades": 16, "taker_buy_volume": 2673.0, "taker_buy_quote": 112.57343}, {"ts": 1774083360000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 927.0, "quote_volume": 39.01743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083420000, "open": 0.04209, "high": 0.04212, "low": 0.04209, "close": 0.04212, "volume": 1072.0, "quote_volume": 45.13053, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 14.1102}, {"ts": 1774083480000, "open": 0.04211, "high": 0.04211, "low": 0.04209, "close": 0.04209, "volume": 526.0, "quote_volume": 22.14538, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 12.71722}, {"ts": 1774083540000, "open": 0.04209, "high": 0.04209, "low": 0.04208, "close": 0.04208, "volume": 523.0, "quote_volume": 22.01043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083600000, "open": 0.04209, "high": 0.04213, "low": 0.04206, "close": 0.04213, "volume": 4698.0, "quote_volume": 197.74256, "trades": 18, "taker_buy_volume": 4698.0, "taker_buy_quote": 197.74256}, {"ts": 1774083660000, "open": 0.04208, "high": 0.04208, "low": 0.04207, "close": 0.04207, "volume": 2069.0, "quote_volume": 87.05492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083720000, "open": 0.04207, "high": 0.04209, "low": 0.04207, "close": 0.04209, "volume": 997.0, "quote_volume": 41.94951, "trades": 3, "taker_buy_volume": 286.0, "taker_buy_quote": 12.03774}, {"ts": 1774083780000, "open": 0.04209, "high": 0.04209, "low": 0.04206, "close": 0.04209, "volume": 2057.0, "quote_volume": 86.54409, "trades": 4, "taker_buy_volume": 486.0, "taker_buy_quote": 20.45574}, {"ts": 1774083840000, "open": 0.04204, "high": 0.04204, "low": 0.04197, "close": 0.04198, "volume": 55062.0, "quote_volume": 2312.68712, "trades": 36, "taker_buy_volume": 3193.0, "taker_buy_quote": 134.18561}, {"ts": 1774083900000, "open": 0.04202, "high": 0.04202, "low": 0.04197, "close": 0.042, "volume": 20767.0, "quote_volume": 872.18895, "trades": 25, "taker_buy_volume": 5392.0, "taker_buy_quote": 226.47646}, {"ts": 1774083960000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 598.0, "quote_volume": 25.09806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084020000, "open": 0.04199, "high": 0.042, "low": 0.04199, "close": 0.042, "volume": 15166.0, "quote_volume": 636.9071, "trades": 16, "taker_buy_volume": 11567.0, "taker_buy_quote": 485.7491}, {"ts": 1774084080000, "open": 0.04197, "high": 0.042, "low": 0.04196, "close": 0.04196, "volume": 747.0, "quote_volume": 31.35844, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 13.44}, {"ts": 1774084140000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 542.0, "quote_volume": 22.74774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.04199, "high": 0.04205, "low": 0.04199, "close": 0.04203, "volume": 3455.0, "quote_volume": 145.1396, "trades": 5, "taker_buy_volume": 3455.0, "taker_buy_quote": 145.1396}, {"ts": 1774084260000, "open": 0.04203, "high": 0.04203, "low": 0.04194, "close": 0.04195, "volume": 97163.0, "quote_volume": 4076.15464, "trades": 36, "taker_buy_volume": 10034.0, "taker_buy_quote": 421.06554}, {"ts": 1774084320000, "open": 0.0419, "high": 0.04195, "low": 0.0419, "close": 0.04195, "volume": 2435.0, "quote_volume": 102.09647, "trades": 5, "taker_buy_volume": 1943.0, "taker_buy_quote": 81.48167}, {"ts": 1774084380000, "open": 0.04195, "high": 0.042, "low": 0.04195, "close": 0.042, "volume": 13701.0, "quote_volume": 575.14468, "trades": 16, "taker_buy_volume": 13701.0, "taker_buy_quote": 575.14468}, {"ts": 1774084440000, "open": 0.04194, "high": 0.04196, "low": 0.04192, "close": 0.04194, "volume": 2838.0, "quote_volume": 119.05382, "trades": 8, "taker_buy_volume": 137.0, "taker_buy_quote": 5.74578}, {"ts": 1774084500000, "open": 0.04194, "high": 0.04196, "low": 0.04194, "close": 0.04196, "volume": 1045.0, "quote_volume": 43.8337, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4272}, {"ts": 1774084560000, "open": 0.04196, "high": 0.04196, "low": 0.0419, "close": 0.0419, "volume": 1054.0, "quote_volume": 44.2004, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4272}, {"ts": 1774084620000, "open": 0.0419, "high": 0.04193, "low": 0.0419, "close": 0.04193, "volume": 591.0, "quote_volume": 24.77151, "trades": 2, "taker_buy_volume": 287.0, "taker_buy_quote": 12.03391}, {"ts": 1774084680000, "open": 0.04192, "high": 0.04195, "low": 0.04192, "close": 0.04195, "volume": 505.0, "quote_volume": 21.18025, "trades": 3, "taker_buy_volume": 505.0, "taker_buy_quote": 21.18025}, {"ts": 1774084740000, "open": 0.0419, "high": 0.04191, "low": 0.04189, "close": 0.04191, "volume": 1459.0, "quote_volume": 61.14313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084800000, "open": 0.04189, "high": 0.04192, "low": 0.04189, "close": 0.04192, "volume": 1182.0, "quote_volume": 49.52208, "trades": 3, "taker_buy_volume": 270.0, "taker_buy_quote": 11.3184}, {"ts": 1774084860000, "open": 0.04192, "high": 0.04195, "low": 0.04192, "close": 0.04195, "volume": 489.0, "quote_volume": 20.50647, "trades": 3, "taker_buy_volume": 489.0, "taker_buy_quote": 20.50647}, {"ts": 1774084920000, "open": 0.04189, "high": 0.04198, "low": 0.04188, "close": 0.0419, "volume": 12768.0, "quote_volume": 535.4574, "trades": 29, "taker_buy_volume": 4083.0, "taker_buy_quote": 171.24684}, {"ts": 1774084980000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 522.0, "quote_volume": 21.88746, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 21.88746}, {"ts": 1774085040000, "open": 0.04194, "high": 0.04194, "low": 0.0419, "close": 0.0419, "volume": 540.0, "quote_volume": 22.63612, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 10.61082}, {"ts": 1774085100000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 547.0, "quote_volume": 22.93571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085160000, "open": 0.04193, "high": 0.04195, "low": 0.04193, "close": 0.04195, "volume": 505.0, "quote_volume": 21.18175, "trades": 3, "taker_buy_volume": 505.0, "taker_buy_quote": 21.18175}, {"ts": 1774085220000, "open": 0.04195, "high": 0.04195, "low": 0.04192, "close": 0.04192, "volume": 561.0, "quote_volume": 23.52519, "trades": 2, "taker_buy_volume": 269.0, "taker_buy_quote": 11.28455}, {"ts": 1774085280000, "open": 0.0419, "high": 0.04192, "low": 0.0419, "close": 0.04192, "volume": 607.0, "quote_volume": 25.43936, "trades": 3, "taker_buy_volume": 303.0, "taker_buy_quote": 12.70176}, {"ts": 1774085340000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 388.0, "quote_volume": 16.2572, "trades": 2, "taker_buy_volume": 388.0, "taker_buy_quote": 16.2572}, {"ts": 1774085400000, "open": 0.04188, "high": 0.04195, "low": 0.04188, "close": 0.04188, "volume": 672.0, "quote_volume": 28.1465, "trades": 4, "taker_buy_volume": 152.0, "taker_buy_quote": 6.3689}, {"ts": 1774085460000, "open": 0.04183, "high": 0.04188, "low": 0.04183, "close": 0.04188, "volume": 607.0, "quote_volume": 25.40766, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.11356}, {"ts": 1774085520000, "open": 0.04186, "high": 0.04186, "low": 0.04183, "close": 0.04183, "volume": 491.0, "quote_volume": 20.54612, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 10.59058}, {"ts": 1774085580000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 519.0, "quote_volume": 21.70977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.04186, "high": 0.04188, "low": 0.04186, "close": 0.04188, "volume": 557.0, "quote_volume": 23.32074, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 23.32074}, {"ts": 1774085700000, "open": 0.04188, "high": 0.04188, "low": 0.04182, "close": 0.04186, "volume": 1177.0, "quote_volume": 49.2563, "trades": 5, "taker_buy_volume": 682.0, "taker_buy_quote": 28.55358}, {"ts": 1774085760000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 530.0, "quote_volume": 22.1699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.04185, "high": 0.04188, "low": 0.04185, "close": 0.04188, "volume": 556.0, "quote_volume": 23.27769, "trades": 3, "taker_buy_volume": 556.0, "taker_buy_quote": 23.27769}, {"ts": 1774085880000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 544.0, "quote_volume": 22.75552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085940000, "open": 0.04183, "high": 0.04185, "low": 0.04182, "close": 0.04185, "volume": 578.0, "quote_volume": 24.18192, "trades": 3, "taker_buy_volume": 287.0, "taker_buy_quote": 12.01095}, {"ts": 1774086000000, "open": 0.04186, "high": 0.04189, "low": 0.04183, "close": 0.04183, "volume": 1784.0, "quote_volume": 74.7047, "trades": 4, "taker_buy_volume": 1502.0, "taker_buy_quote": 62.90864}, {"ts": 1774086060000, "open": 0.04183, "high": 0.04187, "low": 0.04183, "close": 0.04187, "volume": 614.0, "quote_volume": 25.69646, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 13.44027}, {"ts": 1774086120000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 473.0, "quote_volume": 19.79505, "trades": 2, "taker_buy_volume": 473.0, "taker_buy_quote": 19.79505}, {"ts": 1774086180000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 579.0, "quote_volume": 24.21957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086240000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 574.0, "quote_volume": 24.01042, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 24.01042}, {"ts": 1774086300000, "open": 0.04183, "high": 0.04183, "low": 0.04182, "close": 0.04182, "volume": 872.0, "quote_volume": 36.47286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086360000, "open": 0.04183, "high": 0.04187, "low": 0.04183, "close": 0.04187, "volume": 624.0, "quote_volume": 26.11472, "trades": 3, "taker_buy_volume": 624.0, "taker_buy_quote": 26.11472}, {"ts": 1774086420000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 566.0, "quote_volume": 23.66446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086480000, "open": 0.04184, "high": 0.04186, "low": 0.04184, "close": 0.04186, "volume": 18544.0, "quote_volume": 776.05701, "trades": 7, "taker_buy_volume": 1629.0, "taker_buy_quote": 68.16426}, {"ts": 1774086540000, "open": 0.04186, "high": 0.04186, "low": 0.04182, "close": 0.04182, "volume": 481.0, "quote_volume": 20.12486, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 9.87896}, {"ts": 1774086600000, "open": 0.04182, "high": 0.04182, "low": 0.04181, "close": 0.04181, "volume": 484.0, "quote_volume": 20.23844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086660000, "open": 0.04182, "high": 0.04191, "low": 0.04182, "close": 0.04191, "volume": 607.0, "quote_volume": 25.40958, "trades": 4, "taker_buy_volume": 607.0, "taker_buy_quote": 25.40958}, {"ts": 1774086720000, "open": 0.04181, "high": 0.04187, "low": 0.04181, "close": 0.04187, "volume": 1687.0, "quote_volume": 70.59755, "trades": 3, "taker_buy_volume": 1068.0, "taker_buy_quote": 44.71716}, {"ts": 1774086780000, "open": 0.04186, "high": 0.04187, "low": 0.04186, "close": 0.04187, "volume": 574.0, "quote_volume": 24.03, "trades": 3, "taker_buy_volume": 574.0, "taker_buy_quote": 24.03}, {"ts": 1774086840000, "open": 0.04191, "high": 0.04191, "low": 0.04182, "close": 0.04182, "volume": 603.0, "quote_volume": 25.24482, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 12.74064}, {"ts": 1774086900000, "open": 0.04182, "high": 0.04188, "low": 0.04182, "close": 0.04188, "volume": 632.0, "quote_volume": 26.44944, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 13.4016}, {"ts": 1774086960000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 541.0, "quote_volume": 22.64626, "trades": 2, "taker_buy_volume": 541.0, "taker_buy_quote": 22.64626}, {"ts": 1774087020000, "open": 0.04181, "high": 0.04181, "low": 0.0418, "close": 0.04181, "volume": 881.0, "quote_volume": 36.83425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087080000, "open": 0.04184, "high": 0.04185, "low": 0.04184, "close": 0.04185, "volume": 557.0, "quote_volume": 23.30895, "trades": 3, "taker_buy_volume": 557.0, "taker_buy_quote": 23.30895}, {"ts": 1774087140000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 301.0, "quote_volume": 12.58481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087200000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 496.0, "quote_volume": 20.73776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087260000, "open": 0.04183, "high": 0.04185, "low": 0.04183, "close": 0.04185, "volume": 473.0, "quote_volume": 19.78897, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 19.78897}, {"ts": 1774087320000, "open": 0.04181, "high": 0.04181, "low": 0.0418, "close": 0.0418, "volume": 344.0, "quote_volume": 14.38077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087380000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 266.0, "quote_volume": 11.12412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087440000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 338.0, "quote_volume": 14.13178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087500000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 450.0, "quote_volume": 18.8145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087560000, "open": 0.0418, "high": 0.0418, "low": 0.04176, "close": 0.04179, "volume": 16813.0, "quote_volume": 702.19631, "trades": 9, "taker_buy_volume": 2342.0, "taker_buy_quote": 97.87218}, {"ts": 1774087620000, "open": 0.04176, "high": 0.04176, "low": 0.0417, "close": 0.0417, "volume": 28497.0, "quote_volume": 1188.96528, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087680000, "open": 0.04167, "high": 0.04167, "low": 0.04165, "close": 0.04165, "volume": 3069.0, "quote_volume": 127.86144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087740000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 282.0, "quote_volume": 11.75376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087800000, "open": 0.04168, "high": 0.04168, "low": 0.04164, "close": 0.04164, "volume": 5834.0, "quote_volume": 243.0541, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087860000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087920000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087980000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 5282.0, "quote_volume": 219.88966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088040000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088100000, "open": 0.04164, "high": 0.04171, "low": 0.04164, "close": 0.04167, "volume": 7188.0, "quote_volume": 299.53167, "trades": 10, "taker_buy_volume": 6363.0, "taker_buy_quote": 265.15392}, {"ts": 1774088160000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088220000, "open": 0.04166, "high": 0.04173, "low": 0.04166, "close": 0.04169, "volume": 6740.0, "quote_volume": 281.08501, "trades": 12, "taker_buy_volume": 4933.0, "taker_buy_quote": 205.75118}, {"ts": 1774088280000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088340000, "open": 0.04164, "high": 0.04168, "low": 0.04164, "close": 0.04167, "volume": 6623.0, "quote_volume": 275.93708, "trades": 14, "taker_buy_volume": 1787.0, "taker_buy_quote": 74.42096}, {"ts": 1774088400000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088460000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1209.0, "quote_volume": 50.2944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088520000, "open": 0.04161, "high": 0.04163, "low": 0.04161, "close": 0.04163, "volume": 591.0, "quote_volume": 24.60033, "trades": 2, "taker_buy_volume": 591.0, "taker_buy_quote": 24.60033}, {"ts": 1774088580000, "open": 0.04159, "high": 0.04166, "low": 0.04159, "close": 0.04166, "volume": 12954.0, "quote_volume": 539.2593, "trades": 11, "taker_buy_volume": 11745.0, "taker_buy_quote": 488.97699}, {"ts": 1774088640000, "open": 0.04162, "high": 0.04162, "low": 0.0416, "close": 0.04161, "volume": 2507.0, "quote_volume": 104.30589, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 5.4106}, {"ts": 1774088700000, "open": 0.0416, "high": 0.0416, "low": 0.04157, "close": 0.04157, "volume": 1359.0, "quote_volume": 56.51769, "trades": 2, "taker_buy_volume": 802.0, "taker_buy_quote": 33.3632}, {"ts": 1774088760000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088820000, "open": 0.04156, "high": 0.04156, "low": 0.04154, "close": 0.04155, "volume": 10956.0, "quote_volume": 455.32457, "trades": 6, "taker_buy_volume": 415.0, "taker_buy_quote": 17.24325}, {"ts": 1774088880000, "open": 0.04155, "high": 0.04155, "low": 0.04151, "close": 0.04153, "volume": 4994.0, "quote_volume": 207.44438, "trades": 18, "taker_buy_volume": 3794.0, "taker_buy_quote": 157.63238}, {"ts": 1774088940000, "open": 0.04151, "high": 0.04152, "low": 0.04148, "close": 0.04149, "volume": 14174.0, "quote_volume": 588.05384, "trades": 15, "taker_buy_volume": 2803.0, "taker_buy_quote": 116.34619}, {"ts": 1774089000000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 4027.0, "quote_volume": 167.08023, "trades": 4, "taker_buy_volume": 4027.0, "taker_buy_quote": 167.08023}, {"ts": 1774089060000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 590.0, "quote_volume": 24.4791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089120000, "open": 0.04153, "high": 0.04161, "low": 0.04153, "close": 0.04161, "volume": 2430.0, "quote_volume": 101.03493, "trades": 14, "taker_buy_volume": 2430.0, "taker_buy_quote": 101.03493}, {"ts": 1774089180000, "open": 0.04152, "high": 0.04152, "low": 0.04149, "close": 0.04149, "volume": 18693.0, "quote_volume": 775.91077, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089240000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089300000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 289.0, "quote_volume": 11.99639, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.99639}, {"ts": 1774089360000, "open": 0.04149, "high": 0.04151, "low": 0.04149, "close": 0.04151, "volume": 855.0, "quote_volume": 35.47961, "trades": 2, "taker_buy_volume": 283.0, "taker_buy_quote": 11.74733}, {"ts": 1774089420000, "open": 0.04151, "high": 0.04156, "low": 0.04151, "close": 0.04156, "volume": 24466.0, "quote_volume": 1016.54727, "trades": 31, "taker_buy_volume": 15526.0, "taker_buy_quote": 645.09027}, {"ts": 1774089480000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 534.0, "quote_volume": 22.161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089540000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 517.0, "quote_volume": 21.4555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089600000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 0.04149, "high": 0.04152, "low": 0.04149, "close": 0.04152, "volume": 1886.0, "quote_volume": 78.29091, "trades": 3, "taker_buy_volume": 1359.0, "taker_buy_quote": 56.42568}, {"ts": 1774089720000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089780000, "open": 0.04149, "high": 0.04151, "low": 0.04149, "close": 0.04151, "volume": 826.0, "quote_volume": 34.27696, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 12.90961}, {"ts": 1774089840000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 183.0, "quote_volume": 7.5945, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 7.5945}, {"ts": 1774089900000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 639.0, "quote_volume": 26.51211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089960000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 490.0, "quote_volume": 20.3301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090020000, "open": 0.04151, "high": 0.04151, "low": 0.04148, "close": 0.04148, "volume": 1916.0, "quote_volume": 79.51725, "trades": 4, "taker_buy_volume": 1359.0, "taker_buy_quote": 56.41209}, {"ts": 1774090080000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 122.0, "quote_volume": 5.06544, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 5.06544}, {"ts": 1774090140000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090200000, "open": 0.04148, "high": 0.04149, "low": 0.04148, "close": 0.04149, "volume": 2041.0, "quote_volume": 84.67518, "trades": 4, "taker_buy_volume": 1450.0, "taker_buy_quote": 60.1605}, {"ts": 1774090260000, "open": 0.04147, "high": 0.04149, "low": 0.04147, "close": 0.04149, "volume": 680.0, "quote_volume": 28.2026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090320000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 728.0, "quote_volume": 30.20472, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2235}, {"ts": 1774090440000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090500000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090560000, "open": 0.04147, "high": 0.04147, "low": 0.04146, "close": 0.04146, "volume": 11104.0, "quote_volume": 460.37863, "trades": 9, "taker_buy_volume": 9054.0, "taker_buy_quote": 375.37884}, {"ts": 1774090620000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090680000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 533.0, "quote_volume": 22.09818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090740000, "open": 0.04148, "high": 0.04151, "low": 0.04147, "close": 0.0415, "volume": 11042.0, "quote_volume": 458.07712, "trades": 10, "taker_buy_volume": 10493.0, "taker_buy_quote": 435.31009}, {"ts": 1774090800000, "open": 0.04149, "high": 0.04151, "low": 0.04149, "close": 0.04151, "volume": 1483.0, "quote_volume": 61.53215, "trades": 3, "taker_buy_volume": 1483.0, "taker_buy_quote": 61.53215}, {"ts": 1774090860000, "open": 0.04149, "high": 0.04149, "low": 0.04147, "close": 0.04147, "volume": 2243.0, "quote_volume": 93.05103, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090920000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090980000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 1359.0, "quote_volume": 56.37132, "trades": 3, "taker_buy_volume": 1359.0, "taker_buy_quote": 56.37132}, {"ts": 1774091040000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 545.0, "quote_volume": 22.60115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091100000, "open": 0.04149, "high": 0.04152, "low": 0.04149, "close": 0.04152, "volume": 9026.0, "quote_volume": 374.7079, "trades": 9, "taker_buy_volume": 9026.0, "taker_buy_quote": 374.7079}, {"ts": 1774091160000, "open": 0.04152, "high": 0.04152, "low": 0.04146, "close": 0.04146, "volume": 10124.0, "quote_volume": 420.17143, "trades": 13, "taker_buy_volume": 6503.0, "taker_buy_quote": 270.00456}, {"ts": 1774091220000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 309.0, "quote_volume": 12.80805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.04143, "high": 0.04145, "low": 0.04143, "close": 0.04145, "volume": 24125.0, "quote_volume": 999.94348, "trades": 5, "taker_buy_volume": 2568.0, "taker_buy_quote": 106.40583}, {"ts": 1774091340000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 241.0, "quote_volume": 9.98222, "trades": 1, "taker_buy_volume": 241.0, "taker_buy_quote": 9.98222}, {"ts": 1774091400000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091460000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091520000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 150.0, "quote_volume": 6.213, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.213}, {"ts": 1774091580000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091640000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 150.0, "quote_volume": 6.213, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.213}, {"ts": 1774091700000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 264.0, "quote_volume": 10.93752, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 10.93752}, {"ts": 1774091760000, "open": 0.04143, "high": 0.04143, "low": 0.0414, "close": 0.04141, "volume": 427.0, "quote_volume": 17.68373, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2145}, {"ts": 1774091820000, "open": 0.04143, "high": 0.04159, "low": 0.04143, "close": 0.04159, "volume": 54067.0, "quote_volume": 2244.97779, "trades": 39, "taker_buy_volume": 54067.0, "taker_buy_quote": 2244.97779}, {"ts": 1774091880000, "open": 0.04149, "high": 0.04154, "low": 0.04149, "close": 0.04154, "volume": 4061.0, "quote_volume": 168.60475, "trades": 18, "taker_buy_volume": 4061.0, "taker_buy_quote": 168.60475}, {"ts": 1774091940000, "open": 0.04155, "high": 0.04157, "low": 0.0415, "close": 0.0415, "volume": 4163.0, "quote_volume": 172.98016, "trades": 5, "taker_buy_volume": 3777.0, "taker_buy_quote": 156.96116}, {"ts": 1774092000000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 264.0, "quote_volume": 10.96392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092060000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 150.0, "quote_volume": 6.2325, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2325}, {"ts": 1774092120000, "open": 0.04153, "high": 0.04156, "low": 0.04153, "close": 0.04156, "volume": 817.0, "quote_volume": 33.9373, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 10.09908}, {"ts": 1774092180000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092240000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092300000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 532.0, "quote_volume": 22.08864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092360000, "open": 0.04153, "high": 0.04155, "low": 0.04153, "close": 0.04155, "volume": 1673.0, "quote_volume": 69.50375, "trades": 3, "taker_buy_volume": 1203.0, "taker_buy_quote": 49.98465}, {"ts": 1774092420000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092480000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 3710.0, "quote_volume": 154.0763, "trades": 5, "taker_buy_volume": 2971.0, "taker_buy_quote": 123.38563}, {"ts": 1774092540000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092600000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 605.0, "quote_volume": 25.12565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092660000, "open": 0.04153, "high": 0.04154, "low": 0.04153, "close": 0.04154, "volume": 585.0, "quote_volume": 24.29794, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 12.00506}, {"ts": 1774092720000, "open": 0.0415, "high": 0.04153, "low": 0.0415, "close": 0.04153, "volume": 1483.0, "quote_volume": 61.57339, "trades": 2, "taker_buy_volume": 963.0, "taker_buy_quote": 39.99339}, {"ts": 1774092780000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092840000, "open": 0.04153, "high": 0.04153, "low": 0.04152, "close": 0.04152, "volume": 1099.0, "quote_volume": 45.63192, "trades": 2, "taker_buy_volume": 1099.0, "taker_buy_quote": 45.63192}, {"ts": 1774092900000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 585.0, "quote_volume": 24.28335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092960000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093020000, "open": 0.04152, "high": 0.04155, "low": 0.04152, "close": 0.04154, "volume": 733.0, "quote_volume": 30.44834, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 10.4706}, {"ts": 1774093080000, "open": 0.04155, "high": 0.04158, "low": 0.04155, "close": 0.04156, "volume": 5392.0, "quote_volume": 224.16683, "trades": 22, "taker_buy_volume": 3137.0, "taker_buy_quote": 130.41987}, {"ts": 1774093140000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093200000, "open": 0.04156, "high": 0.04158, "low": 0.04156, "close": 0.04157, "volume": 1288.0, "quote_volume": 53.54592, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 28.10508}, {"ts": 1774093260000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 465.0, "quote_volume": 19.33005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093320000, "open": 0.04157, "high": 0.04157, "low": 0.04156, "close": 0.04156, "volume": 6883.0, "quote_volume": 286.07089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093380000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 2434.0, "quote_volume": 101.15704, "trades": 5, "taker_buy_volume": 2434.0, "taker_buy_quote": 101.15704}, {"ts": 1774093440000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 616.0, "quote_volume": 25.60096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093500000, "open": 0.04156, "high": 0.0416, "low": 0.04156, "close": 0.04156, "volume": 3798.0, "quote_volume": 157.84946, "trades": 13, "taker_buy_volume": 1996.0, "taker_buy_quote": 82.95834}, {"ts": 1774093560000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 540.0, "quote_volume": 22.4424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093620000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093680000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 669.0, "quote_volume": 27.80364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093740000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 685.0, "quote_volume": 28.43435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093800000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093860000, "open": 0.04151, "high": 0.04151, "low": 0.0415, "close": 0.0415, "volume": 767.0, "quote_volume": 31.83571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093920000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093980000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094040000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 636.0, "quote_volume": 26.37492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094100000, "open": 0.04147, "high": 0.04149, "low": 0.04146, "close": 0.04149, "volume": 768.0, "quote_volume": 31.85151, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2235}, {"ts": 1774094160000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094220000, "open": 0.0415, "high": 0.04159, "low": 0.04149, "close": 0.04149, "volume": 12440.0, "quote_volume": 517.06553, "trades": 44, "taker_buy_volume": 11079.0, "taker_buy_quote": 460.56334}, {"ts": 1774094280000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094340000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094400000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 837.0, "quote_volume": 34.72713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094460000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 759.0, "quote_volume": 31.51368, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.228}, {"ts": 1774094520000, "open": 0.04152, "high": 0.04158, "low": 0.04152, "close": 0.04158, "volume": 16806.0, "quote_volume": 698.47918, "trades": 19, "taker_buy_volume": 9150.0, "taker_buy_quote": 380.17672}, {"ts": 1774094580000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094640000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 16067.0, "quote_volume": 668.06586, "trades": 5, "taker_buy_volume": 16067.0, "taker_buy_quote": 668.06586}, {"ts": 1774094700000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 667.0, "quote_volume": 27.73386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094760000, "open": 0.04158, "high": 0.04158, "low": 0.04156, "close": 0.04156, "volume": 2520.0, "quote_volume": 104.74679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094820000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 7439.0, "quote_volume": 309.31362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094880000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 150.0, "quote_volume": 6.237, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.237}, {"ts": 1774094940000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 666.0, "quote_volume": 27.69228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095000000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 146.0, "quote_volume": 6.06922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095060000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 676.0, "quote_volume": 28.10132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095120000, "open": 0.04158, "high": 0.04162, "low": 0.04158, "close": 0.04159, "volume": 846.0, "quote_volume": 35.19942, "trades": 4, "taker_buy_volume": 676.0, "taker_buy_quote": 28.12912}, {"ts": 1774095180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 212.0, "quote_volume": 8.8192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095240000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095300000, "open": 0.0416, "high": 0.04163, "low": 0.0416, "close": 0.0416, "volume": 6355.0, "quote_volume": 264.426, "trades": 10, "taker_buy_volume": 2428.0, "taker_buy_quote": 101.04363}, {"ts": 1774095360000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 300.0, "quote_volume": 12.471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095480000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095540000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 150.0, "quote_volume": 6.2355, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2355}, {"ts": 1774095600000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 720.0, "quote_volume": 29.9592, "trades": 1, "taker_buy_volume": 720.0, "taker_buy_quote": 29.9592}, {"ts": 1774095660000, "open": 0.04159, "high": 0.04162, "low": 0.04159, "close": 0.04159, "volume": 1565.0, "quote_volume": 65.09195, "trades": 4, "taker_buy_volume": 1565.0, "taker_buy_quote": 65.09195}, {"ts": 1774095720000, "open": 0.04159, "high": 0.04163, "low": 0.04158, "close": 0.04158, "volume": 4980.0, "quote_volume": 207.18989, "trades": 11, "taker_buy_volume": 2311.0, "taker_buy_quote": 96.18557}, {"ts": 1774095780000, "open": 0.04162, "high": 0.04164, "low": 0.04162, "close": 0.04164, "volume": 337.0, "quote_volume": 14.02968, "trades": 2, "taker_buy_volume": 337.0, "taker_buy_quote": 14.02968}, {"ts": 1774095840000, "open": 0.04161, "high": 0.04162, "low": 0.04157, "close": 0.0416, "volume": 4985.0, "quote_volume": 207.38246, "trades": 11, "taker_buy_volume": 1923.0, "taker_buy_quote": 80.01857}, {"ts": 1774095900000, "open": 0.04159, "high": 0.04161, "low": 0.04155, "close": 0.04161, "volume": 6230.0, "quote_volume": 259.07911, "trades": 16, "taker_buy_volume": 3219.0, "taker_buy_quote": 133.91841}, {"ts": 1774095960000, "open": 0.04157, "high": 0.0416, "low": 0.04157, "close": 0.0416, "volume": 3542.0, "quote_volume": 147.31711, "trades": 5, "taker_buy_volume": 2942.0, "taker_buy_quote": 122.37511}, {"ts": 1774096020000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 645.0, "quote_volume": 26.83845, "trades": 5, "taker_buy_volume": 645.0, "taker_buy_quote": 26.83845}, {"ts": 1774096080000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096140000, "open": 0.04158, "high": 0.04161, "low": 0.04158, "close": 0.04161, "volume": 1305.0, "quote_volume": 54.29226, "trades": 9, "taker_buy_volume": 1305.0, "taker_buy_quote": 54.29226}, {"ts": 1774096200000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096260000, "open": 0.04156, "high": 0.04156, "low": 0.04155, "close": 0.04155, "volume": 1565.0, "quote_volume": 65.03784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096320000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 150.0, "quote_volume": 6.2355, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2355}, {"ts": 1774096380000, "open": 0.0416, "high": 0.0416, "low": 0.04158, "close": 0.04158, "volume": 762.0, "quote_volume": 31.68776, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 7.904}, {"ts": 1774096440000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096500000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096560000, "open": 0.04157, "high": 0.04158, "low": 0.04157, "close": 0.04158, "volume": 591.0, "quote_volume": 24.56937, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.237}, {"ts": 1774096620000, "open": 0.04159, "high": 0.04161, "low": 0.04159, "close": 0.04161, "volume": 1883.0, "quote_volume": 78.32906, "trades": 3, "taker_buy_volume": 1359.0, "taker_buy_quote": 56.5359}, {"ts": 1774096680000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 146.0, "quote_volume": 6.07214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096740000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096860000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 540.0, "quote_volume": 22.4586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096920000, "open": 0.04159, "high": 0.04159, "low": 0.04159, "close": 0.04159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096980000, "open": 0.04159, "high": 0.0416, "low": 0.04159, "close": 0.0416, "volume": 1009.0, "quote_volume": 41.96722, "trades": 3, "taker_buy_volume": 1009.0, "taker_buy_quote": 41.96722}, {"ts": 1774097040000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 622.0, "quote_volume": 25.8752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097100000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1659.0, "quote_volume": 69.0144, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.2944}, {"ts": 1774097160000, "open": 0.0416, "high": 0.0416, "low": 0.04158, "close": 0.0416, "volume": 2742.0, "quote_volume": 114.05612, "trades": 3, "taker_buy_volume": 2188.0, "taker_buy_quote": 91.0208}, {"ts": 1774097220000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097280000, "open": 0.04158, "high": 0.04158, "low": 0.04158, "close": 0.04158, "volume": 1209.0, "quote_volume": 50.27022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097340000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 671.0, "quote_volume": 27.88676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097400000, "open": 0.04157, "high": 0.04157, "low": 0.04156, "close": 0.04156, "volume": 9952.0, "quote_volume": 413.62371, "trades": 8, "taker_buy_volume": 1441.0, "taker_buy_quote": 59.89446}, {"ts": 1774097460000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097520000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 288.0, "quote_volume": 11.96928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097580000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097640000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097760000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097820000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097880000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 591.0, "quote_volume": 24.56196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098000000, "open": 0.04155, "high": 0.04155, "low": 0.04149, "close": 0.0415, "volume": 133474.0, "quote_volume": 5544.87282, "trades": 16, "taker_buy_volume": 727.0, "taker_buy_quote": 30.1705}, {"ts": 1774098060000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 6617.0, "quote_volume": 274.6055, "trades": 4, "taker_buy_volume": 6058.0, "taker_buy_quote": 251.407}, {"ts": 1774098120000, "open": 0.0415, "high": 0.0415, "low": 0.04149, "close": 0.04149, "volume": 2486.0, "quote_volume": 103.15623, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098180000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 534.0, "quote_volume": 22.14498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098240000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098300000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 586.0, "quote_volume": 24.30728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098360000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098420000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 645.0, "quote_volume": 26.74815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098480000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098540000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 680.0, "quote_volume": 28.2064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098600000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098660000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 596.0, "quote_volume": 24.72208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098720000, "open": 0.04149, "high": 0.04149, "low": 0.04147, "close": 0.04147, "volume": 1850.0, "quote_volume": 76.7457, "trades": 3, "taker_buy_volume": 1310.0, "taker_buy_quote": 54.3519}, {"ts": 1774098780000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 482.0, "quote_volume": 19.99336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098900000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 1140.0, "quote_volume": 47.2986, "trades": 2, "taker_buy_volume": 1140.0, "taker_buy_quote": 47.2986}, {"ts": 1774098960000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 1016.0, "quote_volume": 42.14368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099020000, "open": 0.04148, "high": 0.04155, "low": 0.04147, "close": 0.04155, "volume": 10564.0, "quote_volume": 438.78008, "trades": 10, "taker_buy_volume": 9990.0, "taker_buy_quote": 414.97437}, {"ts": 1774099080000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099140000, "open": 0.04151, "high": 0.0416, "low": 0.04151, "close": 0.04156, "volume": 11246.0, "quote_volume": 467.46197, "trades": 23, "taker_buy_volume": 9506.0, "taker_buy_quote": 395.14757}, {"ts": 1774099200000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 2176.0, "quote_volume": 90.4128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099260000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 728.0, "quote_volume": 30.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099380000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099440000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 545.0, "quote_volume": 22.61205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099500000, "open": 0.04149, "high": 0.04152, "low": 0.04149, "close": 0.04152, "volume": 3140.0, "quote_volume": 130.34079, "trades": 4, "taker_buy_volume": 1359.0, "taker_buy_quote": 56.41209}, {"ts": 1774099560000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099620000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 367.0, "quote_volume": 15.23784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099680000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099740000, "open": 0.04152, "high": 0.04152, "low": 0.04151, "close": 0.04151, "volume": 1851.0, "quote_volume": 76.8471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099800000, "open": 0.04147, "high": 0.0415, "low": 0.04146, "close": 0.0415, "volume": 1724.0, "quote_volume": 71.53428, "trades": 4, "taker_buy_volume": 1359.0, "taker_buy_quote": 56.3985}, {"ts": 1774099860000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099920000, "open": 0.04151, "high": 0.04154, "low": 0.04151, "close": 0.04154, "volume": 950.0, "quote_volume": 39.44233, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 14.99294}, {"ts": 1774099980000, "open": 0.04154, "high": 0.04155, "low": 0.04154, "close": 0.04155, "volume": 399.0, "quote_volume": 16.57573, "trades": 3, "taker_buy_volume": 399.0, "taker_buy_quote": 16.57573}, {"ts": 1774100040000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 186.0, "quote_volume": 7.72458, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.72458}, {"ts": 1774100100000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.04152, "high": 0.04152, "low": 0.04151, "close": 0.04151, "volume": 537.0, "quote_volume": 22.29237, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.228}, {"ts": 1774100220000, "open": 0.0415, "high": 0.04152, "low": 0.0415, "close": 0.04151, "volume": 1922.0, "quote_volume": 79.77765, "trades": 3, "taker_buy_volume": 1337.0, "taker_buy_quote": 55.50015}, {"ts": 1774100280000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 278.0, "quote_volume": 11.53978, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.53978}, {"ts": 1774100340000, "open": 0.04152, "high": 0.04154, "low": 0.04151, "close": 0.04151, "volume": 1562.0, "quote_volume": 64.85418, "trades": 5, "taker_buy_volume": 964.0, "taker_buy_quote": 40.0312}, {"ts": 1774100400000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.0415, "high": 0.04154, "low": 0.0415, "close": 0.04154, "volume": 1273.0, "quote_volume": 52.85112, "trades": 4, "taker_buy_volume": 653.0, "taker_buy_quote": 27.12112}, {"ts": 1774100520000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100580000, "open": 0.04154, "high": 0.04155, "low": 0.04154, "close": 0.04154, "volume": 1757.0, "quote_volume": 72.9931, "trades": 12, "taker_buy_volume": 1292.0, "taker_buy_quote": 53.677}, {"ts": 1774100640000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 490.0, "quote_volume": 20.3546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100700000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 1209.0, "quote_volume": 50.20977, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.20977}, {"ts": 1774100760000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 1155.0, "quote_volume": 47.96715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.04153, "high": 0.04153, "low": 0.04151, "close": 0.04153, "volume": 710.0, "quote_volume": 29.47704, "trades": 3, "taker_buy_volume": 132.0, "taker_buy_quote": 5.48196}, {"ts": 1774100880000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101000000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 150.0, "quote_volume": 6.2295, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2295}, {"ts": 1774101060000, "open": 0.04156, "high": 0.0416, "low": 0.04156, "close": 0.04157, "volume": 2382.0, "quote_volume": 99.04539, "trades": 13, "taker_buy_volume": 1458.0, "taker_buy_quote": 60.63471}, {"ts": 1774101120000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101180000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.04156, "high": 0.04156, "low": 0.0415, "close": 0.0415, "volume": 18326.0, "quote_volume": 761.41646, "trades": 5, "taker_buy_volume": 181.0, "taker_buy_quote": 7.52236}, {"ts": 1774101300000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 0.04149, "high": 0.04151, "low": 0.04149, "close": 0.04151, "volume": 1825.0, "quote_volume": 75.74343, "trades": 2, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.18559}, {"ts": 1774101420000, "open": 0.04152, "high": 0.04163, "low": 0.04152, "close": 0.04156, "volume": 25196.0, "quote_volume": 1048.37958, "trades": 22, "taker_buy_volume": 24927.0, "taker_buy_quote": 1037.19994}, {"ts": 1774101480000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 625.0, "quote_volume": 25.98125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101540000, "open": 0.04155, "high": 0.04155, "low": 0.04152, "close": 0.04152, "volume": 8777.0, "quote_volume": 364.66809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101600000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101660000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 850.0, "quote_volume": 35.292, "trades": 3, "taker_buy_volume": 183.0, "taker_buy_quote": 7.59816}, {"ts": 1774101720000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.04151, "high": 0.04151, "low": 0.04148, "close": 0.04148, "volume": 1291.0, "quote_volume": 53.58695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101840000, "open": 0.04151, "high": 0.04151, "low": 0.04151, "close": 0.04151, "volume": 566.0, "quote_volume": 23.49466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101900000, "open": 0.04153, "high": 0.04154, "low": 0.04153, "close": 0.04154, "volume": 8167.0, "quote_volume": 339.2488, "trades": 6, "taker_buy_volume": 8167.0, "taker_buy_quote": 339.2488}, {"ts": 1774101960000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102020000, "open": 0.0416, "high": 0.04163, "low": 0.0416, "close": 0.04163, "volume": 680.0, "quote_volume": 28.30234, "trades": 3, "taker_buy_volume": 680.0, "taker_buy_quote": 28.30234}, {"ts": 1774102080000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 587.0, "quote_volume": 24.39572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102140000, "open": 0.04159, "high": 0.0416, "low": 0.04159, "close": 0.0416, "volume": 664.0, "quote_volume": 27.61933, "trades": 3, "taker_buy_volume": 664.0, "taker_buy_quote": 27.61933}, {"ts": 1774102200000, "open": 0.04156, "high": 0.04156, "low": 0.04155, "close": 0.04155, "volume": 659.0, "quote_volume": 27.38767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102260000, "open": 0.04161, "high": 0.04164, "low": 0.04161, "close": 0.04164, "volume": 511.0, "quote_volume": 21.27039, "trades": 3, "taker_buy_volume": 511.0, "taker_buy_quote": 21.27039}, {"ts": 1774102320000, "open": 0.04164, "high": 0.04177, "low": 0.04164, "close": 0.04177, "volume": 22658.0, "quote_volume": 944.57429, "trades": 14, "taker_buy_volume": 22658.0, "taker_buy_quote": 944.57429}, {"ts": 1774102380000, "open": 0.04166, "high": 0.04168, "low": 0.04166, "close": 0.04168, "volume": 1482.0, "quote_volume": 61.74558, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 11.37864}, {"ts": 1774102440000, "open": 0.04168, "high": 0.04169, "low": 0.04168, "close": 0.04169, "volume": 545.0, "quote_volume": 22.71955, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 22.71955}, {"ts": 1774102500000, "open": 0.04169, "high": 0.04169, "low": 0.04164, "close": 0.04164, "volume": 2109.0, "quote_volume": 87.85634, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2535}, {"ts": 1774102560000, "open": 0.04168, "high": 0.0418, "low": 0.04168, "close": 0.0418, "volume": 35465.0, "quote_volume": 1480.89015, "trades": 30, "taker_buy_volume": 35017.0, "taker_buy_quote": 1462.21303}, {"ts": 1774102620000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 340.0, "quote_volume": 14.195, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 14.195}, {"ts": 1774102680000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 357.0, "quote_volume": 14.8869, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 14.8869}, {"ts": 1774102740000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 4902.0, "quote_volume": 204.4134, "trades": 4, "taker_buy_volume": 4902.0, "taker_buy_quote": 204.4134}, {"ts": 1774102800000, "open": 0.04171, "high": 0.04171, "low": 0.04166, "close": 0.04166, "volume": 24991.0, "quote_volume": 1041.91381, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 0.0417, "high": 0.0417, "low": 0.04164, "close": 0.04164, "volume": 6036.0, "quote_volume": 251.38383, "trades": 6, "taker_buy_volume": 545.0, "taker_buy_quote": 22.7265}, {"ts": 1774102920000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 272.0, "quote_volume": 11.33696, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.33696}, {"ts": 1774102980000, "open": 0.04166, "high": 0.04167, "low": 0.04166, "close": 0.04167, "volume": 1496.0, "quote_volume": 62.3266, "trades": 3, "taker_buy_volume": 1496.0, "taker_buy_quote": 62.3266}, {"ts": 1774103040000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 306.0, "quote_volume": 12.75408, "trades": 1, "taker_buy_volume": 306.0, "taker_buy_quote": 12.75408}, {"ts": 1774103100000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 580.0, "quote_volume": 24.1512, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 24.1512}, {"ts": 1774103220000, "open": 0.04164, "high": 0.04164, "low": 0.04159, "close": 0.04159, "volume": 614.0, "quote_volume": 25.54901, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.6182}, {"ts": 1774103280000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 358.0, "quote_volume": 14.89638, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 14.89638}, {"ts": 1774103340000, "open": 0.0416, "high": 0.0416, "low": 0.04159, "close": 0.04159, "volume": 2008.0, "quote_volume": 83.51562, "trades": 5, "taker_buy_volume": 290.0, "taker_buy_quote": 12.064}, {"ts": 1774103400000, "open": 0.04158, "high": 0.04159, "low": 0.04158, "close": 0.04159, "volume": 673.0, "quote_volume": 27.98641, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 12.76813}, {"ts": 1774103460000, "open": 0.04159, "high": 0.04164, "low": 0.04159, "close": 0.04164, "volume": 580.0, "quote_volume": 24.1367, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 24.1367}, {"ts": 1774103520000, "open": 0.04159, "high": 0.04159, "low": 0.04156, "close": 0.04156, "volume": 2919.0, "quote_volume": 121.37335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103580000, "open": 0.04161, "high": 0.04161, "low": 0.04161, "close": 0.04161, "volume": 341.0, "quote_volume": 14.18901, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 14.18901}, {"ts": 1774103640000, "open": 0.0416, "high": 0.04161, "low": 0.0416, "close": 0.04161, "volume": 2170.0, "quote_volume": 90.28161, "trades": 4, "taker_buy_volume": 1516.0, "taker_buy_quote": 63.06867}, {"ts": 1774103700000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 307.0, "quote_volume": 12.78348, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.78348}, {"ts": 1774103760000, "open": 0.04162, "high": 0.0417, "low": 0.04159, "close": 0.0417, "volume": 12916.0, "quote_volume": 538.24662, "trades": 12, "taker_buy_volume": 12374.0, "taker_buy_quote": 515.70484}, {"ts": 1774103820000, "open": 0.04169, "high": 0.04173, "low": 0.04161, "close": 0.04163, "volume": 64011.0, "quote_volume": 2668.69433, "trades": 30, "taker_buy_volume": 61170.0, "taker_buy_quote": 2550.46752}, {"ts": 1774103880000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 12682.0, "quote_volume": 529.09304, "trades": 4, "taker_buy_volume": 12682.0, "taker_buy_quote": 529.09304}, {"ts": 1774103940000, "open": 0.04163, "high": 0.04177, "low": 0.04162, "close": 0.04176, "volume": 43969.0, "quote_volume": 1834.26838, "trades": 21, "taker_buy_volume": 35967.0, "taker_buy_quote": 1501.06558}, {"ts": 1774104000000, "open": 0.04168, "high": 0.04174, "low": 0.04163, "close": 0.04174, "volume": 13023.0, "quote_volume": 543.34017, "trades": 10, "taker_buy_volume": 12591.0, "taker_buy_quote": 525.34281}, {"ts": 1774104060000, "open": 0.04174, "high": 0.04176, "low": 0.04169, "close": 0.04176, "volume": 13492.0, "quote_volume": 563.12201, "trades": 12, "taker_buy_volume": 12324.0, "taker_buy_quote": 514.42809}, {"ts": 1774104120000, "open": 0.04169, "high": 0.0417, "low": 0.04168, "close": 0.04168, "volume": 2204.0, "quote_volume": 91.88731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104180000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 611.0, "quote_volume": 25.51536, "trades": 2, "taker_buy_volume": 611.0, "taker_buy_quote": 25.51536}, {"ts": 1774104240000, "open": 0.0417, "high": 0.04177, "low": 0.04162, "close": 0.04177, "volume": 28642.0, "quote_volume": 1195.54297, "trades": 17, "taker_buy_volume": 23951.0, "taker_buy_quote": 1000.16828}, {"ts": 1774104300000, "open": 0.04176, "high": 0.0418, "low": 0.04165, "close": 0.04177, "volume": 125908.0, "quote_volume": 5256.75194, "trades": 55, "taker_buy_volume": 96035.0, "taker_buy_quote": 4011.83512}, {"ts": 1774104360000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104420000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 627.0, "quote_volume": 26.13963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104480000, "open": 0.04163, "high": 0.04163, "low": 0.04161, "close": 0.04161, "volume": 11146.0, "quote_volume": 463.88241, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104540000, "open": 0.04159, "high": 0.04159, "low": 0.04157, "close": 0.04157, "volume": 14765.0, "quote_volume": 613.79449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104600000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104660000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 428.0, "quote_volume": 17.77912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104720000, "open": 0.04152, "high": 0.04152, "low": 0.04151, "close": 0.04151, "volume": 4537.0, "quote_volume": 188.34296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104780000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 15378.0, "quote_volume": 638.03322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104840000, "open": 0.04148, "high": 0.04149, "low": 0.04143, "close": 0.04143, "volume": 15687.0, "quote_volume": 650.64649, "trades": 10, "taker_buy_volume": 2643.0, "taker_buy_quote": 109.64598}, {"ts": 1774104900000, "open": 0.04144, "high": 0.04144, "low": 0.04126, "close": 0.04128, "volume": 173816.0, "quote_volume": 7179.74603, "trades": 82, "taker_buy_volume": 31597.0, "taker_buy_quote": 1305.32696}, {"ts": 1774104960000, "open": 0.04125, "high": 0.04129, "low": 0.04124, "close": 0.04129, "volume": 12333.0, "quote_volume": 509.10905, "trades": 8, "taker_buy_volume": 12174.0, "taker_buy_quote": 502.55189}, {"ts": 1774105020000, "open": 0.04125, "high": 0.04125, "low": 0.04121, "close": 0.04121, "volume": 33159.0, "quote_volume": 1366.99306, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105080000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105140000, "open": 0.04121, "high": 0.04125, "low": 0.04121, "close": 0.04125, "volume": 7205.0, "quote_volume": 297.19261, "trades": 6, "taker_buy_volume": 6864.0, "taker_buy_quote": 283.14}, {"ts": 1774105200000, "open": 0.04126, "high": 0.04135, "low": 0.04121, "close": 0.04124, "volume": 21787.0, "quote_volume": 898.79755, "trades": 14, "taker_buy_volume": 7349.0, "taker_buy_quote": 303.76896}, {"ts": 1774105260000, "open": 0.0413, "high": 0.04134, "low": 0.0413, "close": 0.04134, "volume": 799.0, "quote_volume": 33.02176, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 33.02176}, {"ts": 1774105320000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 577.0, "quote_volume": 23.8301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105380000, "open": 0.04132, "high": 0.04132, "low": 0.04124, "close": 0.04132, "volume": 7742.0, "quote_volume": 319.78563, "trades": 8, "taker_buy_volume": 5386.0, "taker_buy_quote": 222.54952}, {"ts": 1774105440000, "open": 0.04135, "high": 0.04135, "low": 0.04131, "close": 0.04131, "volume": 722.0, "quote_volume": 29.83674, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.28855}, {"ts": 1774105500000, "open": 0.04133, "high": 0.0414, "low": 0.04133, "close": 0.0414, "volume": 4540.0, "quote_volume": 187.73531, "trades": 4, "taker_buy_volume": 4173.0, "taker_buy_quote": 172.5672}, {"ts": 1774105560000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 358.0, "quote_volume": 14.81404, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 14.81404}, {"ts": 1774105620000, "open": 0.04131, "high": 0.04136, "low": 0.04129, "close": 0.04129, "volume": 1412.0, "quote_volume": 58.34432, "trades": 4, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9944}, {"ts": 1774105680000, "open": 0.04132, "high": 0.04136, "low": 0.04132, "close": 0.04136, "volume": 616.0, "quote_volume": 25.45336, "trades": 4, "taker_buy_volume": 616.0, "taker_buy_quote": 25.45336}, {"ts": 1774105740000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 291.0, "quote_volume": 12.02121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105800000, "open": 0.04132, "high": 0.04132, "low": 0.04122, "close": 0.04123, "volume": 141613.0, "quote_volume": 5839.56516, "trades": 25, "taker_buy_volume": 256.0, "taker_buy_quote": 10.57792}, {"ts": 1774105860000, "open": 0.04125, "high": 0.04133, "low": 0.04125, "close": 0.04133, "volume": 7592.0, "quote_volume": 313.19806, "trades": 4, "taker_buy_volume": 7592.0, "taker_buy_quote": 313.19806}, {"ts": 1774105920000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 641.0, "quote_volume": 26.44766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105980000, "open": 0.04128, "high": 0.04128, "low": 0.04125, "close": 0.04125, "volume": 7507.0, "quote_volume": 309.74747, "trades": 9, "taker_buy_volume": 4183.0, "taker_buy_quote": 172.60256}, {"ts": 1774106040000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 635.0, "quote_volume": 26.2001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106100000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 4558.0, "quote_volume": 188.19982, "trades": 3, "taker_buy_volume": 3906.0, "taker_buy_quote": 161.27874}, {"ts": 1774106160000, "open": 0.04131, "high": 0.04134, "low": 0.04126, "close": 0.04127, "volume": 9454.0, "quote_volume": 390.29414, "trades": 14, "taker_buy_volume": 2876.0, "taker_buy_quote": 118.80517}, {"ts": 1774106220000, "open": 0.04131, "high": 0.04131, "low": 0.04127, "close": 0.04127, "volume": 1253.0, "quote_volume": 51.72495, "trades": 5, "taker_buy_volume": 341.0, "taker_buy_quote": 14.08671}, {"ts": 1774106280000, "open": 0.04127, "high": 0.04127, "low": 0.04121, "close": 0.04122, "volume": 14451.0, "quote_volume": 596.1593, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106340000, "open": 0.04125, "high": 0.04132, "low": 0.04125, "close": 0.0413, "volume": 5931.0, "quote_volume": 244.98194, "trades": 7, "taker_buy_volume": 1842.0, "taker_buy_quote": 76.07004}, {"ts": 1774106400000, "open": 0.04131, "high": 0.04135, "low": 0.04131, "close": 0.04135, "volume": 5725.0, "quote_volume": 236.65455, "trades": 7, "taker_buy_volume": 5725.0, "taker_buy_quote": 236.65455}, {"ts": 1774106460000, "open": 0.04139, "high": 0.04139, "low": 0.04136, "close": 0.04136, "volume": 1044.0, "quote_volume": 43.19721, "trades": 3, "taker_buy_volume": 579.0, "taker_buy_quote": 23.96481}, {"ts": 1774106520000, "open": 0.04139, "high": 0.04139, "low": 0.04133, "close": 0.04133, "volume": 485.0, "quote_volume": 20.06143, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.29947}, {"ts": 1774106580000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 4172.0, "quote_volume": 172.55392, "trades": 3, "taker_buy_volume": 4172.0, "taker_buy_quote": 172.55392}, {"ts": 1774106640000, "open": 0.04137, "high": 0.04139, "low": 0.04137, "close": 0.04139, "volume": 580.0, "quote_volume": 23.99958, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 23.99958}, {"ts": 1774106700000, "open": 0.04139, "high": 0.04139, "low": 0.04138, "close": 0.04138, "volume": 4623.0, "quote_volume": 191.34421, "trades": 4, "taker_buy_volume": 3747.0, "taker_buy_quote": 155.08833}, {"ts": 1774106760000, "open": 0.04136, "high": 0.04138, "low": 0.04136, "close": 0.04137, "volume": 2844.0, "quote_volume": 117.66958, "trades": 6, "taker_buy_volume": 256.0, "taker_buy_quote": 10.59328}, {"ts": 1774106820000, "open": 0.04138, "high": 0.0414, "low": 0.04137, "close": 0.04137, "volume": 5554.0, "quote_volume": 229.92263, "trades": 5, "taker_buy_volume": 5280.0, "taker_buy_quote": 218.58725}, {"ts": 1774106880000, "open": 0.04137, "high": 0.0414, "low": 0.04137, "close": 0.0414, "volume": 2139.0, "quote_volume": 88.52325, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 82.77282}, {"ts": 1774106940000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.04149, "volume": 21464.0, "quote_volume": 889.29872, "trades": 10, "taker_buy_volume": 21464.0, "taker_buy_quote": 889.29872}, {"ts": 1774107000000, "open": 0.04149, "high": 0.04149, "low": 0.04143, "close": 0.04143, "volume": 1791.0, "quote_volume": 74.23348, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 24.72463}, {"ts": 1774107060000, "open": 0.04143, "high": 0.04147, "low": 0.04139, "close": 0.04146, "volume": 4721.0, "quote_volume": 195.70224, "trades": 9, "taker_buy_volume": 2568.0, "taker_buy_quote": 106.48287}, {"ts": 1774107120000, "open": 0.04145, "high": 0.04146, "low": 0.04145, "close": 0.04146, "volume": 7597.0, "quote_volume": 314.92589, "trades": 5, "taker_buy_volume": 7597.0, "taker_buy_quote": 314.92589}, {"ts": 1774107180000, "open": 0.04147, "high": 0.04147, "low": 0.04147, "close": 0.04147, "volume": 1209.0, "quote_volume": 50.13723, "trades": 1, "taker_buy_volume": 1209.0, "taker_buy_quote": 50.13723}, {"ts": 1774107240000, "open": 0.04145, "high": 0.04148, "low": 0.04145, "close": 0.04148, "volume": 1634.0, "quote_volume": 67.75979, "trades": 9, "taker_buy_volume": 1371.0, "taker_buy_quote": 56.85844}, {"ts": 1774107300000, "open": 0.04148, "high": 0.04148, "low": 0.04148, "close": 0.04148, "volume": 545.0, "quote_volume": 22.6066, "trades": 2, "taker_buy_volume": 545.0, "taker_buy_quote": 22.6066}, {"ts": 1774107360000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 612.0, "quote_volume": 25.35516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107420000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 563.0, "quote_volume": 23.33635, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 23.33635}, {"ts": 1774107480000, "open": 0.04145, "high": 0.04145, "low": 0.04145, "close": 0.04145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107540000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 348.0, "quote_volume": 14.41068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107600000, "open": 0.04141, "high": 0.04142, "low": 0.04141, "close": 0.04142, "volume": 1160.0, "quote_volume": 48.03867, "trades": 4, "taker_buy_volume": 1160.0, "taker_buy_quote": 48.03867}, {"ts": 1774107660000, "open": 0.04139, "high": 0.0414, "low": 0.04139, "close": 0.0414, "volume": 1044.0, "quote_volume": 43.21485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107720000, "open": 0.04145, "high": 0.04145, "low": 0.04144, "close": 0.04144, "volume": 597.0, "quote_volume": 24.74224, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 24.74224}, {"ts": 1774107780000, "open": 0.04144, "high": 0.04144, "low": 0.0414, "close": 0.0414, "volume": 519.0, "quote_volume": 21.49684, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 10.60864}, {"ts": 1774107840000, "open": 0.04139, "high": 0.04139, "low": 0.04139, "close": 0.04139, "volume": 612.0, "quote_volume": 25.33068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107900000, "open": 0.0414, "high": 0.04143, "low": 0.0414, "close": 0.04142, "volume": 648.0, "quote_volume": 26.83924, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 26.83924}, {"ts": 1774107960000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 503.0, "quote_volume": 20.8242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108020000, "open": 0.0414, "high": 0.04144, "low": 0.0414, "close": 0.04144, "volume": 3878.0, "quote_volume": 160.67028, "trades": 6, "taker_buy_volume": 1533.0, "taker_buy_quote": 63.52104}, {"ts": 1774108080000, "open": 0.04144, "high": 0.04145, "low": 0.04144, "close": 0.04145, "volume": 1734.0, "quote_volume": 71.86071, "trades": 3, "taker_buy_volume": 1734.0, "taker_buy_quote": 71.86071}, {"ts": 1774108140000, "open": 0.04144, "high": 0.04144, "low": 0.04144, "close": 0.04144, "volume": 515.0, "quote_volume": 21.3416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108200000, "open": 0.04145, "high": 0.0415, "low": 0.04145, "close": 0.0415, "volume": 613.0, "quote_volume": 25.43043, "trades": 3, "taker_buy_volume": 613.0, "taker_buy_quote": 25.43043}, {"ts": 1774108260000, "open": 0.0415, "high": 0.0415, "low": 0.04145, "close": 0.04145, "volume": 1020.0, "quote_volume": 42.2969, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.857}, {"ts": 1774108320000, "open": 0.04145, "high": 0.04145, "low": 0.04144, "close": 0.04144, "volume": 554.0, "quote_volume": 22.96323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108380000, "open": 0.04147, "high": 0.04151, "low": 0.04147, "close": 0.04149, "volume": 1444.0, "quote_volume": 59.91218, "trades": 7, "taker_buy_volume": 1323.0, "taker_buy_quote": 54.89431}, {"ts": 1774108440000, "open": 0.04147, "high": 0.0415, "low": 0.04147, "close": 0.0415, "volume": 2386.0, "quote_volume": 98.98086, "trades": 6, "taker_buy_volume": 2100.0, "taker_buy_quote": 87.12044}, {"ts": 1774108500000, "open": 0.04148, "high": 0.0415, "low": 0.04148, "close": 0.04148, "volume": 2060.0, "quote_volume": 85.48248, "trades": 9, "taker_buy_volume": 2060.0, "taker_buy_quote": 85.48248}, {"ts": 1774108560000, "open": 0.0415, "high": 0.04154, "low": 0.0415, "close": 0.04153, "volume": 655.0, "quote_volume": 27.19702, "trades": 4, "taker_buy_volume": 511.0, "taker_buy_quote": 21.2167}, {"ts": 1774108620000, "open": 0.04153, "high": 0.04159, "low": 0.0415, "close": 0.0415, "volume": 4412.0, "quote_volume": 183.22982, "trades": 6, "taker_buy_volume": 4028.0, "taker_buy_quote": 167.28284}, {"ts": 1774108680000, "open": 0.04155, "high": 0.04155, "low": 0.0415, "close": 0.0415, "volume": 48891.0, "quote_volume": 2028.9826, "trades": 10, "taker_buy_volume": 47822.0, "taker_buy_quote": 1984.613}, {"ts": 1774108740000, "open": 0.04154, "high": 0.04154, "low": 0.04153, "close": 0.04153, "volume": 562.0, "quote_volume": 23.34258, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 23.34258}, {"ts": 1774108800000, "open": 0.04154, "high": 0.04154, "low": 0.04154, "close": 0.04154, "volume": 7134.0, "quote_volume": 296.34636, "trades": 6, "taker_buy_volume": 6783.0, "taker_buy_quote": 281.76582}, {"ts": 1774108860000, "open": 0.04157, "high": 0.04158, "low": 0.04157, "close": 0.04158, "volume": 594.0, "quote_volume": 24.69702, "trades": 3, "taker_buy_volume": 594.0, "taker_buy_quote": 24.69702}, {"ts": 1774108920000, "open": 0.04158, "high": 0.04158, "low": 0.04155, "close": 0.04155, "volume": 501.0, "quote_volume": 20.82726, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 14.84406}, {"ts": 1774108980000, "open": 0.04155, "high": 0.04157, "low": 0.04155, "close": 0.04157, "volume": 944.0, "quote_volume": 39.23404, "trades": 3, "taker_buy_volume": 542.0, "taker_buy_quote": 22.53094}, {"ts": 1774109040000, "open": 0.04158, "high": 0.04158, "low": 0.04154, "close": 0.04157, "volume": 2806.0, "quote_volume": 116.62798, "trades": 10, "taker_buy_volume": 1919.0, "taker_buy_quote": 79.77537}, {"ts": 1774109100000, "open": 0.04157, "high": 0.04157, "low": 0.04156, "close": 0.04156, "volume": 362.0, "quote_volume": 15.04487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109160000, "open": 0.04155, "high": 0.04157, "low": 0.04155, "close": 0.04157, "volume": 908.0, "quote_volume": 37.73454, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 14.84049}, {"ts": 1774109220000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 272.0, "quote_volume": 11.30704, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.30704}, {"ts": 1774109280000, "open": 0.04155, "high": 0.04156, "low": 0.04154, "close": 0.04156, "volume": 2065.0, "quote_volume": 85.79246, "trades": 5, "taker_buy_volume": 289.0, "taker_buy_quote": 12.01084}, {"ts": 1774109340000, "open": 0.04155, "high": 0.04155, "low": 0.04154, "close": 0.04154, "volume": 1116.0, "quote_volume": 46.36204, "trades": 3, "taker_buy_volume": 340.0, "taker_buy_quote": 14.127}, {"ts": 1774109400000, "open": 0.04154, "high": 0.04159, "low": 0.04154, "close": 0.04155, "volume": 12425.0, "quote_volume": 516.55482, "trades": 16, "taker_buy_volume": 5665.0, "taker_buy_quote": 235.53435}, {"ts": 1774109460000, "open": 0.04156, "high": 0.04156, "low": 0.04148, "close": 0.04148, "volume": 2324.0, "quote_volume": 96.49921, "trades": 7, "taker_buy_volume": 1095.0, "taker_buy_quote": 45.5082}, {"ts": 1774109520000, "open": 0.04148, "high": 0.04149, "low": 0.04146, "close": 0.04146, "volume": 1167.0, "quote_volume": 48.40221, "trades": 6, "taker_buy_volume": 1167.0, "taker_buy_quote": 48.40221}, {"ts": 1774109580000, "open": 0.04146, "high": 0.0415, "low": 0.04146, "close": 0.0415, "volume": 3271.0, "quote_volume": 135.69675, "trades": 11, "taker_buy_volume": 3271.0, "taker_buy_quote": 135.69675}, {"ts": 1774109640000, "open": 0.0415, "high": 0.04153, "low": 0.04146, "close": 0.04148, "volume": 13775.0, "quote_volume": 571.74603, "trades": 21, "taker_buy_volume": 13775.0, "taker_buy_quote": 571.74603}, {"ts": 1774109700000, "open": 0.04149, "high": 0.04152, "low": 0.04149, "close": 0.04152, "volume": 1845.0, "quote_volume": 76.59075, "trades": 9, "taker_buy_volume": 962.0, "taker_buy_quote": 39.94224}, {"ts": 1774109760000, "open": 0.04153, "high": 0.04154, "low": 0.04147, "close": 0.04154, "volume": 6976.0, "quote_volume": 289.57464, "trades": 20, "taker_buy_volume": 3082.0, "taker_buy_quote": 127.98349}, {"ts": 1774109820000, "open": 0.04153, "high": 0.04153, "low": 0.04147, "close": 0.04147, "volume": 961.0, "quote_volume": 39.88927, "trades": 6, "taker_buy_volume": 122.0, "taker_buy_quote": 5.06666}, {"ts": 1774109880000, "open": 0.04146, "high": 0.0415, "low": 0.04146, "close": 0.04147, "volume": 964.0, "quote_volume": 39.98605, "trades": 4, "taker_buy_volume": 463.0, "taker_buy_quote": 19.20958}, {"ts": 1774109940000, "open": 0.04148, "high": 0.0415, "low": 0.04148, "close": 0.04148, "volume": 428.0, "quote_volume": 17.75412, "trades": 4, "taker_buy_volume": 428.0, "taker_buy_quote": 17.75412}, {"ts": 1774110000000, "open": 0.04148, "high": 0.04151, "low": 0.04148, "close": 0.04151, "volume": 1971.0, "quote_volume": 81.80589, "trades": 16, "taker_buy_volume": 1603.0, "taker_buy_quote": 66.53021}, {"ts": 1774110060000, "open": 0.04152, "high": 0.04152, "low": 0.04149, "close": 0.04151, "volume": 3852.0, "quote_volume": 159.83663, "trades": 5, "taker_buy_volume": 1434.0, "taker_buy_quote": 59.51381}, {"ts": 1774110120000, "open": 0.0415, "high": 0.0415, "low": 0.04149, "close": 0.04149, "volume": 1091.0, "quote_volume": 45.27059, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 20.75}, {"ts": 1774110180000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 323.0, "quote_volume": 13.4045, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 13.4045}, {"ts": 1774110240000, "open": 0.04149, "high": 0.04149, "low": 0.04149, "close": 0.04149, "volume": 856.0, "quote_volume": 35.51544, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 11.99061}, {"ts": 1774110300000, "open": 0.04149, "high": 0.04149, "low": 0.0414, "close": 0.04141, "volume": 56998.0, "quote_volume": 2361.5031, "trades": 41, "taker_buy_volume": 2418.0, "taker_buy_quote": 100.14147}, {"ts": 1774110360000, "open": 0.04144, "high": 0.04145, "low": 0.04144, "close": 0.04145, "volume": 831.0, "quote_volume": 34.43987, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 34.43987}, {"ts": 1774110420000, "open": 0.04146, "high": 0.04146, "low": 0.04146, "close": 0.04146, "volume": 302.0, "quote_volume": 12.52092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110480000, "open": 0.04147, "high": 0.04149, "low": 0.04139, "close": 0.04139, "volume": 14647.0, "quote_volume": 606.61547, "trades": 30, "taker_buy_volume": 306.0, "taker_buy_quote": 12.69294}, {"ts": 1774110540000, "open": 0.04139, "high": 0.04141, "low": 0.04139, "close": 0.04141, "volume": 608.0, "quote_volume": 25.16812, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2115}, {"ts": 1774110600000, "open": 0.04144, "high": 0.04144, "low": 0.04142, "close": 0.04142, "volume": 4287.0, "quote_volume": 177.64238, "trades": 2, "taker_buy_volume": 3742.0, "taker_buy_quote": 155.06848}, {"ts": 1774110660000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110720000, "open": 0.04144, "high": 0.04145, "low": 0.04144, "close": 0.04145, "volume": 459.0, "quote_volume": 19.02368, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 19.02368}, {"ts": 1774110780000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 1104.0, "quote_volume": 45.71664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110840000, "open": 0.04142, "high": 0.04142, "low": 0.04133, "close": 0.04138, "volume": 55338.0, "quote_volume": 2289.34525, "trades": 32, "taker_buy_volume": 2678.0, "taker_buy_quote": 110.87528}, {"ts": 1774110900000, "open": 0.04135, "high": 0.04137, "low": 0.04135, "close": 0.04137, "volume": 1336.0, "quote_volume": 55.25565, "trades": 5, "taker_buy_volume": 1336.0, "taker_buy_quote": 55.25565}, {"ts": 1774110960000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 150.0, "quote_volume": 6.201, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.201}, {"ts": 1774111020000, "open": 0.04135, "high": 0.04138, "low": 0.04135, "close": 0.04136, "volume": 7427.0, "quote_volume": 307.17355, "trades": 8, "taker_buy_volume": 6218.0, "taker_buy_quote": 257.16931}, {"ts": 1774111080000, "open": 0.04138, "high": 0.0414, "low": 0.04136, "close": 0.04136, "volume": 9180.0, "quote_volume": 379.87277, "trades": 18, "taker_buy_volume": 7132.0, "taker_buy_quote": 295.14806}, {"ts": 1774111140000, "open": 0.04138, "high": 0.04139, "low": 0.04136, "close": 0.04136, "volume": 989.0, "quote_volume": 40.9162, "trades": 3, "taker_buy_volume": 422.0, "taker_buy_quote": 17.46508}, {"ts": 1774111200000, "open": 0.04138, "high": 0.04138, "low": 0.04132, "close": 0.04132, "volume": 952.0, "quote_volume": 39.35806, "trades": 2, "taker_buy_volume": 357.0, "taker_buy_quote": 14.77266}, {"ts": 1774111260000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 324.0, "quote_volume": 13.3974, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.3974}, {"ts": 1774111320000, "open": 0.04134, "high": 0.04135, "low": 0.04134, "close": 0.04135, "volume": 561.0, "quote_volume": 23.1948, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 23.1948}, {"ts": 1774111380000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 591.0, "quote_volume": 24.42012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111440000, "open": 0.04131, "high": 0.04133, "low": 0.04131, "close": 0.04133, "volume": 836.0, "quote_volume": 34.54062, "trades": 3, "taker_buy_volume": 273.0, "taker_buy_quote": 11.28309}, {"ts": 1774111500000, "open": 0.04135, "high": 0.04135, "low": 0.04131, "close": 0.04131, "volume": 661.0, "quote_volume": 27.32019, "trades": 3, "taker_buy_volume": 357.0, "taker_buy_quote": 14.76195}, {"ts": 1774111560000, "open": 0.04132, "high": 0.04144, "low": 0.04132, "close": 0.04144, "volume": 6703.0, "quote_volume": 277.45075, "trades": 7, "taker_buy_volume": 6137.0, "taker_buy_quote": 254.06363}, {"ts": 1774111620000, "open": 0.04143, "high": 0.04143, "low": 0.04131, "close": 0.04131, "volume": 9258.0, "quote_volume": 382.88472, "trades": 19, "taker_buy_volume": 306.0, "taker_buy_quote": 12.67758}, {"ts": 1774111680000, "open": 0.04136, "high": 0.04136, "low": 0.04132, "close": 0.04133, "volume": 36998.0, "quote_volume": 1529.34194, "trades": 77, "taker_buy_volume": 7398.0, "taker_buy_quote": 305.97978}, {"ts": 1774111740000, "open": 0.04135, "high": 0.04135, "low": 0.04133, "close": 0.04135, "volume": 1500.0, "quote_volume": 62.0076, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 26.0505}, {"ts": 1774111800000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 1040.0, "quote_volume": 42.9624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111860000, "open": 0.04132, "high": 0.04136, "low": 0.04131, "close": 0.04131, "volume": 1839.0, "quote_volume": 75.98899, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 26.0452}, {"ts": 1774111920000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1070.0, "quote_volume": 44.191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111980000, "open": 0.0413, "high": 0.04131, "low": 0.0413, "close": 0.04131, "volume": 967.0, "quote_volume": 39.94068, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.78898}, {"ts": 1774112040000, "open": 0.04131, "high": 0.04131, "low": 0.04128, "close": 0.04129, "volume": 2951.0, "quote_volume": 121.84065, "trades": 6, "taker_buy_volume": 2936.0, "taker_buy_quote": 121.22115}, {"ts": 1774112100000, "open": 0.04126, "high": 0.04129, "low": 0.04126, "close": 0.04129, "volume": 1041.0, "quote_volume": 42.96291, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 15.48375}, {"ts": 1774112160000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 272.0, "quote_volume": 11.23088, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.23088}, {"ts": 1774112220000, "open": 0.04121, "high": 0.04125, "low": 0.04121, "close": 0.04125, "volume": 737.0, "quote_volume": 30.38541, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.06625}, {"ts": 1774112280000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 341.0, "quote_volume": 14.06284, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.06284}, {"ts": 1774112340000, "open": 0.04121, "high": 0.04124, "low": 0.04121, "close": 0.04124, "volume": 9083.0, "quote_volume": 374.55519, "trades": 6, "taker_buy_volume": 8549.0, "taker_buy_quote": 352.54905}, {"ts": 1774112400000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 648.0, "quote_volume": 26.73, "trades": 2, "taker_buy_volume": 648.0, "taker_buy_quote": 26.73}, {"ts": 1774112460000, "open": 0.04121, "high": 0.04128, "low": 0.0412, "close": 0.04128, "volume": 6540.0, "quote_volume": 269.79677, "trades": 8, "taker_buy_volume": 5911.0, "taker_buy_quote": 243.87918}, {"ts": 1774112520000, "open": 0.04121, "high": 0.04126, "low": 0.0412, "close": 0.04126, "volume": 1600.0, "quote_volume": 65.95249, "trades": 6, "taker_buy_volume": 340.0, "taker_buy_quote": 14.0284}, {"ts": 1774112580000, "open": 0.04124, "high": 0.04124, "low": 0.04124, "close": 0.04124, "volume": 324.0, "quote_volume": 13.36176, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.36176}, {"ts": 1774112640000, "open": 0.04121, "high": 0.04124, "low": 0.04121, "close": 0.04124, "volume": 964.0, "quote_volume": 39.7367, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.10408}, {"ts": 1774112700000, "open": 0.04127, "high": 0.04129, "low": 0.04127, "close": 0.04129, "volume": 1999.0, "quote_volume": 82.50575, "trades": 4, "taker_buy_volume": 1999.0, "taker_buy_quote": 82.50575}, {"ts": 1774112760000, "open": 0.04122, "high": 0.04129, "low": 0.04122, "close": 0.04129, "volume": 3242.0, "quote_volume": 133.78487, "trades": 6, "taker_buy_volume": 2638.0, "taker_buy_quote": 108.88799}, {"ts": 1774112820000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 289.0, "quote_volume": 11.94726, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.94726}, {"ts": 1774112880000, "open": 0.04129, "high": 0.04129, "low": 0.04128, "close": 0.04128, "volume": 1104.0, "quote_volume": 45.582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112940000, "open": 0.0413, "high": 0.0413, "low": 0.04125, "close": 0.04125, "volume": 1380.0, "quote_volume": 56.96472, "trades": 4, "taker_buy_volume": 596.0, "taker_buy_quote": 24.6012}, {"ts": 1774113000000, "open": 0.04125, "high": 0.04129, "low": 0.04125, "close": 0.04129, "volume": 1585.0, "quote_volume": 65.41707, "trades": 4, "taker_buy_volume": 1055.0, "taker_buy_quote": 43.53337}, {"ts": 1774113060000, "open": 0.04128, "high": 0.04128, "low": 0.04122, "close": 0.04122, "volume": 3201.0, "quote_volume": 132.1113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113120000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 629.0, "quote_volume": 25.96512, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 25.96512}, {"ts": 1774113180000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 575.0, "quote_volume": 23.7245, "trades": 1, "taker_buy_volume": 575.0, "taker_buy_quote": 23.7245}, {"ts": 1774113240000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 255.0, "quote_volume": 10.52385, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.52385}, {"ts": 1774113300000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 1012.0, "quote_volume": 41.75512, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 24.59096}, {"ts": 1774113360000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 347.0, "quote_volume": 14.29987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113420000, "open": 0.04121, "high": 0.04128, "low": 0.0412, "close": 0.04128, "volume": 779.0, "quote_volume": 32.11154, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 11.26194}, {"ts": 1774113480000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 341.0, "quote_volume": 14.06966, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 14.06966}, {"ts": 1774113540000, "open": 0.04121, "high": 0.04126, "low": 0.04121, "close": 0.04126, "volume": 2710.0, "quote_volume": 111.77566, "trades": 4, "taker_buy_volume": 2173.0, "taker_buy_quote": 89.64589}, {"ts": 1774113600000, "open": 0.04124, "high": 0.04126, "low": 0.04124, "close": 0.04126, "volume": 613.0, "quote_volume": 25.28556, "trades": 3, "taker_buy_volume": 613.0, "taker_buy_quote": 25.28556}, {"ts": 1774113660000, "open": 0.04122, "high": 0.04127, "low": 0.04122, "close": 0.04127, "volume": 1452.0, "quote_volume": 59.89159, "trades": 6, "taker_buy_volume": 697.0, "taker_buy_quote": 28.76369}, {"ts": 1774113720000, "open": 0.04127, "high": 0.04128, "low": 0.04127, "close": 0.04128, "volume": 665.0, "quote_volume": 27.44796, "trades": 3, "taker_buy_volume": 665.0, "taker_buy_quote": 27.44796}, {"ts": 1774113780000, "open": 0.04124, "high": 0.04134, "low": 0.04124, "close": 0.04128, "volume": 16163.0, "quote_volume": 667.74087, "trades": 29, "taker_buy_volume": 14218.0, "taker_buy_quote": 587.46495}, {"ts": 1774113840000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 613.0, "quote_volume": 25.32303, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 25.32303}, {"ts": 1774113900000, "open": 0.04131, "high": 0.04131, "low": 0.04128, "close": 0.04128, "volume": 938.0, "quote_volume": 38.73087, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.08671}, {"ts": 1774113960000, "open": 0.04128, "high": 0.04128, "low": 0.04122, "close": 0.04122, "volume": 1018.0, "quote_volume": 42.00024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114020000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 716.0, "quote_volume": 29.54216, "trades": 2, "taker_buy_volume": 716.0, "taker_buy_quote": 29.54216}, {"ts": 1774114080000, "open": 0.04124, "high": 0.04124, "low": 0.0412, "close": 0.04122, "volume": 8618.0, "quote_volume": 355.17272, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114140000, "open": 0.04124, "high": 0.04125, "low": 0.04124, "close": 0.04125, "volume": 447.0, "quote_volume": 18.43735, "trades": 3, "taker_buy_volume": 447.0, "taker_buy_quote": 18.43735}, {"ts": 1774114200000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 580.0, "quote_volume": 23.9308, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 23.9308}, {"ts": 1774114260000, "open": 0.04125, "high": 0.04126, "low": 0.04122, "close": 0.04126, "volume": 1715.0, "quote_volume": 70.7321, "trades": 7, "taker_buy_volume": 779.0, "taker_buy_quote": 32.14004}, {"ts": 1774114320000, "open": 0.04136, "high": 0.04136, "low": 0.0413, "close": 0.04136, "volume": 847.0, "quote_volume": 35.01686, "trades": 4, "taker_buy_volume": 596.0, "taker_buy_quote": 24.65056}, {"ts": 1774114380000, "open": 0.04134, "high": 0.04134, "low": 0.0413, "close": 0.0413, "volume": 841.0, "quote_volume": 34.74418, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.24448}, {"ts": 1774114440000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 324.0, "quote_volume": 13.38768, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.38768}, {"ts": 1774114500000, "open": 0.04132, "high": 0.04136, "low": 0.04132, "close": 0.04135, "volume": 1248.0, "quote_volume": 51.5981, "trades": 4, "taker_buy_volume": 307.0, "taker_buy_quote": 12.68524}, {"ts": 1774114560000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 340.0, "quote_volume": 14.0658, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 14.0658}, {"ts": 1774114620000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 579.0, "quote_volume": 23.94744, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.94744}, {"ts": 1774114680000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114740000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 289.0, "quote_volume": 11.94726, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.94726}, {"ts": 1774114800000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 324.0, "quote_volume": 13.40712, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 13.40712}, {"ts": 1774114860000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 323.0, "quote_volume": 13.36251, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 13.36251}, {"ts": 1774114920000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 272.0, "quote_volume": 11.25264, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.25264}, {"ts": 1774114980000, "open": 0.04137, "high": 0.04137, "low": 0.04137, "close": 0.04137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115040000, "open": 0.04136, "high": 0.04138, "low": 0.04136, "close": 0.04138, "volume": 545.0, "quote_volume": 22.54732, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 22.54732}, {"ts": 1774115100000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 357.0, "quote_volume": 14.77266, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 14.77266}, {"ts": 1774115160000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 0.04135, "high": 0.04139, "low": 0.04135, "close": 0.04139, "volume": 729.0, "quote_volume": 30.15503, "trades": 4, "taker_buy_volume": 729.0, "taker_buy_quote": 30.15503}, {"ts": 1774115280000, "open": 0.04138, "high": 0.04138, "low": 0.04138, "close": 0.04138, "volume": 340.0, "quote_volume": 14.0692, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 14.0692}, {"ts": 1774115340000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 133.0, "quote_volume": 5.49822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115400000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 1066.0, "quote_volume": 44.0791, "trades": 4, "taker_buy_volume": 1066.0, "taker_buy_quote": 44.0791}, {"ts": 1774115460000, "open": 0.04137, "high": 0.04137, "low": 0.04133, "close": 0.04133, "volume": 714.0, "quote_volume": 29.5205, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 11.25264}, {"ts": 1774115520000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 272.0, "quote_volume": 11.24448, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.24448}, {"ts": 1774115580000, "open": 0.04133, "high": 0.04137, "low": 0.04133, "close": 0.04137, "volume": 578.0, "quote_volume": 23.89958, "trades": 3, "taker_buy_volume": 578.0, "taker_buy_quote": 23.89958}, {"ts": 1774115640000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 700.0, "quote_volume": 28.931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115700000, "open": 0.04134, "high": 0.04135, "low": 0.04134, "close": 0.04135, "volume": 763.0, "quote_volume": 31.54548, "trades": 4, "taker_buy_volume": 763.0, "taker_buy_quote": 31.54548}, {"ts": 1774115760000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 627.0, "quote_volume": 25.92018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115820000, "open": 0.04134, "high": 0.04135, "low": 0.04132, "close": 0.04134, "volume": 2423.0, "quote_volume": 100.16519, "trades": 5, "taker_buy_volume": 1566.0, "taker_buy_quote": 64.74201}, {"ts": 1774115880000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 289.0, "quote_volume": 11.95015, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.95015}, {"ts": 1774115940000, "open": 0.04134, "high": 0.04136, "low": 0.04134, "close": 0.04136, "volume": 2238.0, "quote_volume": 92.52402, "trades": 4, "taker_buy_volume": 255.0, "taker_buy_quote": 10.5468}, {"ts": 1774116000000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 595.0, "quote_volume": 24.6092, "trades": 2, "taker_buy_volume": 595.0, "taker_buy_quote": 24.6092}, {"ts": 1774116060000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 890.0, "quote_volume": 36.7659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116120000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 272.0, "quote_volume": 11.23904, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.23904}, {"ts": 1774116180000, "open": 0.04131, "high": 0.04138, "low": 0.04131, "close": 0.04138, "volume": 647.0, "quote_volume": 26.75137, "trades": 3, "taker_buy_volume": 647.0, "taker_buy_quote": 26.75137}, {"ts": 1774116240000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 694.0, "quote_volume": 28.6622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116300000, "open": 0.04134, "high": 0.04134, "low": 0.04128, "close": 0.04134, "volume": 2602.0, "quote_volume": 107.46998, "trades": 6, "taker_buy_volume": 595.0, "taker_buy_quote": 24.5973}, {"ts": 1774116360000, "open": 0.04132, "high": 0.04132, "low": 0.04126, "close": 0.04126, "volume": 8395.0, "quote_volume": 346.42885, "trades": 6, "taker_buy_volume": 323.0, "taker_buy_quote": 13.34636}, {"ts": 1774116420000, "open": 0.04129, "high": 0.0413, "low": 0.04128, "close": 0.0413, "volume": 6700.0, "quote_volume": 276.67356, "trades": 6, "taker_buy_volume": 6087.0, "taker_buy_quote": 251.36892}, {"ts": 1774116480000, "open": 0.0413, "high": 0.0413, "low": 0.04126, "close": 0.04127, "volume": 13928.0, "quote_volume": 574.74122, "trades": 8, "taker_buy_volume": 614.0, "taker_buy_quote": 25.35001}, {"ts": 1774116540000, "open": 0.04126, "high": 0.04128, "low": 0.04126, "close": 0.04128, "volume": 8087.0, "quote_volume": 333.82645, "trades": 3, "taker_buy_volume": 8087.0, "taker_buy_quote": 333.82645}, {"ts": 1774116600000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 357.0, "quote_volume": 14.7441, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 14.7441}, {"ts": 1774116660000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 358.0, "quote_volume": 14.7854, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 14.7854}, {"ts": 1774116720000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116780000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 529.0, "quote_volume": 21.83712, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 21.83712}, {"ts": 1774116840000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 289.0, "quote_volume": 11.92992, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.92992}, {"ts": 1774116900000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116960000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 815.0, "quote_volume": 33.63505, "trades": 3, "taker_buy_volume": 665.0, "taker_buy_quote": 27.44455}, {"ts": 1774117020000, "open": 0.04129, "high": 0.04133, "low": 0.04129, "close": 0.04133, "volume": 6527.0, "quote_volume": 269.60942, "trades": 6, "taker_buy_volume": 5905.0, "taker_buy_quote": 243.92704}, {"ts": 1774117080000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 579.0, "quote_volume": 23.93007, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.93007}, {"ts": 1774117140000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 272.0, "quote_volume": 11.24176, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 11.24176}, {"ts": 1774117200000, "open": 0.0413, "high": 0.04132, "low": 0.0413, "close": 0.0413, "volume": 1227.0, "quote_volume": 50.6809, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9828}, {"ts": 1774117260000, "open": 0.04131, "high": 0.04131, "low": 0.0413, "close": 0.0413, "volume": 616.0, "quote_volume": 25.44438, "trades": 3, "taker_buy_volume": 358.0, "taker_buy_quote": 14.78898}, {"ts": 1774117320000, "open": 0.0413, "high": 0.04131, "low": 0.0413, "close": 0.04131, "volume": 1071.0, "quote_volume": 44.23819, "trades": 3, "taker_buy_volume": 307.0, "taker_buy_quote": 12.68217}, {"ts": 1774117380000, "open": 0.04131, "high": 0.04133, "low": 0.04131, "close": 0.04133, "volume": 596.0, "quote_volume": 24.62688, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 24.62688}, {"ts": 1774117440000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 436.0, "quote_volume": 18.00244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117500000, "open": 0.0413, "high": 0.0413, "low": 0.04128, "close": 0.0413, "volume": 1350.0, "quote_volume": 55.74232, "trades": 3, "taker_buy_volume": 716.0, "taker_buy_quote": 29.5708}, {"ts": 1774117560000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04129, "volume": 811.0, "quote_volume": 33.47958, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.1935}, {"ts": 1774117620000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 648.0, "quote_volume": 26.76888, "trades": 2, "taker_buy_volume": 648.0, "taker_buy_quote": 26.76888}, {"ts": 1774117680000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 414.0, "quote_volume": 17.09406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117740000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 358.0, "quote_volume": 14.78182, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.78182}, {"ts": 1774117800000, "open": 0.0413, "high": 0.0413, "low": 0.04128, "close": 0.04128, "volume": 979.0, "quote_volume": 40.42028, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.7854}, {"ts": 1774117860000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 966.0, "quote_volume": 39.86682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117920000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04129, "volume": 580.0, "quote_volume": 23.9467, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 23.9467}, {"ts": 1774117980000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 307.0, "quote_volume": 12.68524, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 12.68524}, {"ts": 1774118040000, "open": 0.04128, "high": 0.04131, "low": 0.04128, "close": 0.04131, "volume": 929.0, "quote_volume": 38.35782, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9799}, {"ts": 1774118100000, "open": 0.0413, "high": 0.04132, "low": 0.0413, "close": 0.04132, "volume": 562.0, "quote_volume": 23.21638, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 23.21638}, {"ts": 1774118160000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 367.0, "quote_volume": 15.14976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118220000, "open": 0.04131, "high": 0.04132, "low": 0.04131, "close": 0.04132, "volume": 666.0, "quote_volume": 27.51604, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 27.51604}, {"ts": 1774118280000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04129, "volume": 607.0, "quote_volume": 25.06125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118340000, "open": 0.0413, "high": 0.04132, "low": 0.0413, "close": 0.04132, "volume": 2700.0, "quote_volume": 111.55716, "trades": 8, "taker_buy_volume": 904.0, "taker_buy_quote": 37.34644}, {"ts": 1774118400000, "open": 0.04136, "high": 0.04136, "low": 0.04136, "close": 0.04136, "volume": 1056.0, "quote_volume": 43.67616, "trades": 7, "taker_buy_volume": 1056.0, "taker_buy_quote": 43.67616}, {"ts": 1774118460000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 374.0, "quote_volume": 15.4462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118520000, "open": 0.04133, "high": 0.04137, "low": 0.04129, "close": 0.04136, "volume": 9132.0, "quote_volume": 377.5701, "trades": 22, "taker_buy_volume": 4362.0, "taker_buy_quote": 180.32772}, {"ts": 1774118580000, "open": 0.04135, "high": 0.04135, "low": 0.04135, "close": 0.04135, "volume": 595.0, "quote_volume": 24.60325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118640000, "open": 0.04135, "high": 0.04137, "low": 0.04135, "close": 0.04137, "volume": 1582.0, "quote_volume": 65.42849, "trades": 5, "taker_buy_volume": 1244.0, "taker_buy_quote": 51.45219}, {"ts": 1774118700000, "open": 0.04136, "high": 0.04137, "low": 0.04136, "close": 0.04137, "volume": 596.0, "quote_volume": 24.65362, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 24.65362}, {"ts": 1774118760000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 703.0, "quote_volume": 29.05499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118820000, "open": 0.04133, "high": 0.04134, "low": 0.04133, "close": 0.04134, "volume": 648.0, "quote_volume": 26.78508, "trades": 3, "taker_buy_volume": 648.0, "taker_buy_quote": 26.78508}, {"ts": 1774118880000, "open": 0.04133, "high": 0.04133, "low": 0.04132, "close": 0.04132, "volume": 642.0, "quote_volume": 26.53079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.04133, "high": 0.04135, "low": 0.04133, "close": 0.04135, "volume": 596.0, "quote_volume": 24.63948, "trades": 3, "taker_buy_volume": 596.0, "taker_buy_quote": 24.63948}, {"ts": 1774119000000, "open": 0.04135, "high": 0.04135, "low": 0.04133, "close": 0.04133, "volume": 702.0, "quote_volume": 29.02048, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.10035}, {"ts": 1774119060000, "open": 0.04132, "high": 0.04133, "low": 0.04132, "close": 0.04132, "volume": 2401.0, "quote_volume": 99.21222, "trades": 5, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9857}, {"ts": 1774119120000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 562.0, "quote_volume": 23.21622, "trades": 2, "taker_buy_volume": 562.0, "taker_buy_quote": 23.21622}, {"ts": 1774119180000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 666.0, "quote_volume": 27.47916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119240000, "open": 0.04128, "high": 0.04128, "low": 0.04125, "close": 0.04125, "volume": 4238.0, "quote_volume": 174.84699, "trades": 5, "taker_buy_volume": 580.0, "taker_buy_quote": 23.9424}, {"ts": 1774119300000, "open": 0.04128, "high": 0.04128, "low": 0.04126, "close": 0.04126, "volume": 546.0, "quote_volume": 22.53376, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9712}, {"ts": 1774119360000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 608.0, "quote_volume": 25.08608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119420000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 898.0, "quote_volume": 37.05148, "trades": 4, "taker_buy_volume": 898.0, "taker_buy_quote": 37.05148}, {"ts": 1774119480000, "open": 0.04127, "high": 0.04127, "low": 0.04126, "close": 0.04126, "volume": 607.0, "quote_volume": 25.04772, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9683}, {"ts": 1774119540000, "open": 0.04126, "high": 0.04126, "low": 0.04125, "close": 0.04125, "volume": 1770.0, "quote_volume": 73.01894, "trades": 5, "taker_buy_volume": 362.0, "taker_buy_quote": 14.93612}, {"ts": 1774119600000, "open": 0.04126, "high": 0.04126, "low": 0.04125, "close": 0.04125, "volume": 615.0, "quote_volume": 25.37165, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 25.37165}, {"ts": 1774119660000, "open": 0.04125, "high": 0.04125, "low": 0.04122, "close": 0.04123, "volume": 2596.0, "quote_volume": 107.03046, "trades": 5, "taker_buy_volume": 1584.0, "taker_buy_quote": 65.31582}, {"ts": 1774119720000, "open": 0.04122, "high": 0.04122, "low": 0.0412, "close": 0.0412, "volume": 512.0, "quote_volume": 21.09954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119780000, "open": 0.04123, "high": 0.04123, "low": 0.04122, "close": 0.04122, "volume": 615.0, "quote_volume": 25.35355, "trades": 2, "taker_buy_volume": 615.0, "taker_buy_quote": 25.35355}, {"ts": 1774119840000, "open": 0.04122, "high": 0.04122, "low": 0.0412, "close": 0.0412, "volume": 688.0, "quote_volume": 28.3521, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 13.3965}, {"ts": 1774119900000, "open": 0.04118, "high": 0.04118, "low": 0.04117, "close": 0.04117, "volume": 800.0, "quote_volume": 32.93865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119960000, "open": 0.04119, "high": 0.04123, "low": 0.04119, "close": 0.04123, "volume": 718.0, "quote_volume": 29.58946, "trades": 3, "taker_buy_volume": 718.0, "taker_buy_quote": 29.58946}, {"ts": 1774120020000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 723.0, "quote_volume": 29.78037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.0412, "high": 0.04128, "low": 0.04119, "close": 0.04119, "volume": 21513.0, "quote_volume": 887.35286, "trades": 14, "taker_buy_volume": 21343.0, "taker_buy_quote": 880.35056}, {"ts": 1774120140000, "open": 0.04119, "high": 0.04119, "low": 0.04118, "close": 0.04118, "volume": 570.0, "quote_volume": 23.47516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120200000, "open": 0.04118, "high": 0.04125, "low": 0.04118, "close": 0.04125, "volume": 3877.0, "quote_volume": 159.86194, "trades": 7, "taker_buy_volume": 2841.0, "taker_buy_quote": 117.15348}, {"ts": 1774120260000, "open": 0.04125, "high": 0.04125, "low": 0.04124, "close": 0.04124, "volume": 700.0, "quote_volume": 28.87125, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 28.87125}, {"ts": 1774120320000, "open": 0.0412, "high": 0.0412, "low": 0.04118, "close": 0.04118, "volume": 742.0, "quote_volume": 30.56284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120380000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 616.0, "quote_volume": 25.38536, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 25.38536}, {"ts": 1774120440000, "open": 0.04122, "high": 0.04122, "low": 0.04118, "close": 0.04118, "volume": 564.0, "quote_volume": 23.23712, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9538}, {"ts": 1774120500000, "open": 0.0412, "high": 0.0412, "low": 0.04119, "close": 0.04119, "volume": 633.0, "quote_volume": 26.07626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120560000, "open": 0.0412, "high": 0.04121, "low": 0.0412, "close": 0.04121, "volume": 581.0, "quote_volume": 23.94096, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 23.94096}, {"ts": 1774120620000, "open": 0.04124, "high": 0.04124, "low": 0.04119, "close": 0.04119, "volume": 664.0, "quote_volume": 27.36636, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 13.36176}, {"ts": 1774120680000, "open": 0.04119, "high": 0.04121, "low": 0.04119, "close": 0.04121, "volume": 576.0, "quote_volume": 23.73058, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 10.59097}, {"ts": 1774120740000, "open": 0.04121, "high": 0.04123, "low": 0.04121, "close": 0.04123, "volume": 649.0, "quote_volume": 26.75143, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 26.75143}, {"ts": 1774120800000, "open": 0.04119, "high": 0.0412, "low": 0.04119, "close": 0.0412, "volume": 671.0, "quote_volume": 27.64201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.04121, "high": 0.04123, "low": 0.04121, "close": 0.04123, "volume": 581.0, "quote_volume": 23.94847, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 23.94847}, {"ts": 1774120920000, "open": 0.04123, "high": 0.04123, "low": 0.04119, "close": 0.04119, "volume": 710.0, "quote_volume": 29.25926, "trades": 2, "taker_buy_volume": 359.0, "taker_buy_quote": 14.80157}, {"ts": 1774120980000, "open": 0.04119, "high": 0.04121, "low": 0.04113, "close": 0.04113, "volume": 26142.0, "quote_volume": 1075.52127, "trades": 16, "taker_buy_volume": 376.0, "taker_buy_quote": 15.49496}, {"ts": 1774121040000, "open": 0.04121, "high": 0.04121, "low": 0.04117, "close": 0.04117, "volume": 2684.0, "quote_volume": 110.56073, "trades": 5, "taker_buy_volume": 1209.0, "taker_buy_quote": 49.82289}, {"ts": 1774121100000, "open": 0.04118, "high": 0.04118, "low": 0.04117, "close": 0.04117, "volume": 1880.0, "quote_volume": 77.41169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121160000, "open": 0.0412, "high": 0.04124, "low": 0.0412, "close": 0.04124, "volume": 564.0, "quote_volume": 23.24502, "trades": 4, "taker_buy_volume": 564.0, "taker_buy_quote": 23.24502}, {"ts": 1774121220000, "open": 0.04123, "high": 0.04123, "low": 0.04118, "close": 0.04118, "volume": 611.0, "quote_volume": 25.17723, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.39975}, {"ts": 1774121280000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 664.0, "quote_volume": 27.34352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121340000, "open": 0.04119, "high": 0.04121, "low": 0.04119, "close": 0.04121, "volume": 598.0, "quote_volume": 24.63674, "trades": 3, "taker_buy_volume": 598.0, "taker_buy_quote": 24.63674}, {"ts": 1774121400000, "open": 0.04121, "high": 0.04121, "low": 0.04117, "close": 0.04117, "volume": 687.0, "quote_volume": 28.30006, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.09382}, {"ts": 1774121460000, "open": 0.04118, "high": 0.04119, "low": 0.04118, "close": 0.04119, "volume": 637.0, "quote_volume": 26.23439, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.24487}, {"ts": 1774121520000, "open": 0.04118, "high": 0.04119, "low": 0.04118, "close": 0.04119, "volume": 581.0, "quote_volume": 23.92899, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 23.92899}, {"ts": 1774121580000, "open": 0.04116, "high": 0.04118, "low": 0.04116, "close": 0.04116, "volume": 1777.0, "quote_volume": 73.1655, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 49.78662}, {"ts": 1774121640000, "open": 0.04116, "high": 0.04118, "low": 0.04116, "close": 0.04118, "volume": 1786.0, "quote_volume": 73.53035, "trades": 5, "taker_buy_volume": 1534.0, "taker_buy_quote": 63.15803}, {"ts": 1774121700000, "open": 0.04119, "high": 0.04119, "low": 0.04117, "close": 0.04117, "volume": 1517.0, "quote_volume": 62.46105, "trades": 3, "taker_buy_volume": 308.0, "taker_buy_quote": 12.68652}, {"ts": 1774121760000, "open": 0.04116, "high": 0.04118, "low": 0.04116, "close": 0.04118, "volume": 588.0, "quote_volume": 24.2072, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 10.54208}, {"ts": 1774121820000, "open": 0.04118, "high": 0.04119, "low": 0.04118, "close": 0.04119, "volume": 530.0, "quote_volume": 21.82797, "trades": 3, "taker_buy_volume": 530.0, "taker_buy_quote": 21.82797}, {"ts": 1774121880000, "open": 0.04117, "high": 0.0412, "low": 0.04117, "close": 0.04118, "volume": 6537.0, "quote_volume": 269.2618, "trades": 10, "taker_buy_volume": 5368.0, "taker_buy_quote": 221.12814}, {"ts": 1774121940000, "open": 0.04118, "high": 0.04119, "low": 0.04117, "close": 0.04117, "volume": 1897.0, "quote_volume": 78.11559, "trades": 6, "taker_buy_volume": 324.0, "taker_buy_quote": 13.34556}, {"ts": 1774122000000, "open": 0.04117, "high": 0.04117, "low": 0.04116, "close": 0.04117, "volume": 2053.0, "quote_volume": 84.51954, "trades": 4, "taker_buy_volume": 1517.0, "taker_buy_quote": 62.45489}, {"ts": 1774122060000, "open": 0.04117, "high": 0.04118, "low": 0.04117, "close": 0.04118, "volume": 761.0, "quote_volume": 31.33524, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.177}, {"ts": 1774122120000, "open": 0.0412, "high": 0.04121, "low": 0.0412, "close": 0.04121, "volume": 734.0, "quote_volume": 30.24439, "trades": 3, "taker_buy_volume": 734.0, "taker_buy_quote": 30.24439}, {"ts": 1774122180000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 692.0, "quote_volume": 28.49656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122240000, "open": 0.04119, "high": 0.0412, "low": 0.04119, "close": 0.0412, "volume": 649.0, "quote_volume": 26.73556, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 26.73556}, {"ts": 1774122300000, "open": 0.04118, "high": 0.04119, "low": 0.04117, "close": 0.04119, "volume": 637.0, "quote_volume": 26.23373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122360000, "open": 0.0412, "high": 0.04122, "low": 0.0412, "close": 0.04122, "volume": 512.0, "quote_volume": 21.09912, "trades": 4, "taker_buy_volume": 512.0, "taker_buy_quote": 21.09912}, {"ts": 1774122420000, "open": 0.04121, "high": 0.04121, "low": 0.04119, "close": 0.04119, "volume": 611.0, "quote_volume": 25.17323, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.65147}, {"ts": 1774122480000, "open": 0.0412, "high": 0.0412, "low": 0.04119, "close": 0.04119, "volume": 718.0, "quote_volume": 29.57592, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.18}, {"ts": 1774122540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 649.0, "quote_volume": 26.7388, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 26.7388}, {"ts": 1774122600000, "open": 0.04119, "high": 0.04119, "low": 0.04117, "close": 0.04119, "volume": 579.0, "quote_volume": 23.84363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122660000, "open": 0.04119, "high": 0.0412, "low": 0.04119, "close": 0.0412, "volume": 618.0, "quote_volume": 25.45849, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.6484}, {"ts": 1774122720000, "open": 0.0412, "high": 0.0412, "low": 0.04118, "close": 0.04118, "volume": 1534.0, "quote_volume": 63.17662, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 13.39}, {"ts": 1774122780000, "open": 0.04117, "high": 0.0412, "low": 0.04116, "close": 0.0412, "volume": 39397.0, "quote_volume": 1622.14103, "trades": 9, "taker_buy_volume": 37301.0, "taker_buy_quote": 1535.84871}, {"ts": 1774122840000, "open": 0.0412, "high": 0.0412, "low": 0.04117, "close": 0.04117, "volume": 22658.0, "quote_volume": 932.87372, "trades": 6, "taker_buy_volume": 22404.0, "taker_buy_quote": 922.41654}, {"ts": 1774122900000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 606.0, "quote_volume": 24.94296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.04118, "high": 0.0412, "low": 0.04118, "close": 0.0412, "volume": 666.0, "quote_volume": 27.43236, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 27.43236}, {"ts": 1774123020000, "open": 0.04117, "high": 0.04117, "low": 0.04116, "close": 0.04116, "volume": 961.0, "quote_volume": 39.55842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123080000, "open": 0.04118, "high": 0.04119, "low": 0.04118, "close": 0.04119, "volume": 581.0, "quote_volume": 23.92715, "trades": 3, "taker_buy_volume": 581.0, "taker_buy_quote": 23.92715}, {"ts": 1774123140000, "open": 0.04119, "high": 0.04119, "low": 0.04115, "close": 0.04115, "volume": 6721.0, "quote_volume": 276.82351, "trades": 10, "taker_buy_volume": 6357.0, "taker_buy_quote": 261.84483}, {"ts": 1774123200000, "open": 0.04116, "high": 0.04119, "low": 0.04116, "close": 0.04119, "volume": 580.0, "quote_volume": 23.87748, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 10.54164}, {"ts": 1774123260000, "open": 0.04119, "high": 0.0412, "low": 0.04119, "close": 0.0412, "volume": 701.0, "quote_volume": 28.87645, "trades": 3, "taker_buy_volume": 701.0, "taker_buy_quote": 28.87645}, {"ts": 1774123320000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 650.0, "quote_volume": 26.7605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123380000, "open": 0.0412, "high": 0.04121, "low": 0.0412, "close": 0.04121, "volume": 547.0, "quote_volume": 22.53931, "trades": 3, "taker_buy_volume": 547.0, "taker_buy_quote": 22.53931}, {"ts": 1774123440000, "open": 0.04123, "high": 0.04123, "low": 0.04119, "close": 0.04119, "volume": 650.0, "quote_volume": 26.78646, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 13.35852}, {"ts": 1774123500000, "open": 0.04119, "high": 0.0412, "low": 0.04119, "close": 0.0412, "volume": 689.0, "quote_volume": 28.38333, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.0904}, {"ts": 1774123560000, "open": 0.04118, "high": 0.04119, "low": 0.04118, "close": 0.04119, "volume": 615.0, "quote_volume": 25.32895, "trades": 3, "taker_buy_volume": 615.0, "taker_buy_quote": 25.32895}, {"ts": 1774123620000, "open": 0.04116, "high": 0.04123, "low": 0.04116, "close": 0.04123, "volume": 9049.0, "quote_volume": 372.87296, "trades": 10, "taker_buy_volume": 8385.0, "taker_buy_quote": 345.54272}, {"ts": 1774123680000, "open": 0.04123, "high": 0.04124, "low": 0.04123, "close": 0.04123, "volume": 699.0, "quote_volume": 28.82063, "trades": 5, "taker_buy_volume": 699.0, "taker_buy_quote": 28.82063}, {"ts": 1774123740000, "open": 0.04116, "high": 0.04116, "low": 0.04115, "close": 0.04115, "volume": 641.0, "quote_volume": 26.3826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123800000, "open": 0.0412, "high": 0.04121, "low": 0.0412, "close": 0.04121, "volume": 1957.0, "quote_volume": 80.64199, "trades": 5, "taker_buy_volume": 1957.0, "taker_buy_quote": 80.64199}, {"ts": 1774123860000, "open": 0.04123, "high": 0.04123, "low": 0.04118, "close": 0.04118, "volume": 596.0, "quote_volume": 24.55783, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 11.99793}, {"ts": 1774123920000, "open": 0.04115, "high": 0.04121, "low": 0.04115, "close": 0.04118, "volume": 1969.0, "quote_volume": 81.10295, "trades": 5, "taker_buy_volume": 1359.0, "taker_buy_quote": 55.9923}, {"ts": 1774123980000, "open": 0.04121, "high": 0.04128, "low": 0.04121, "close": 0.04123, "volume": 22657.0, "quote_volume": 934.61393, "trades": 27, "taker_buy_volume": 4499.0, "taker_buy_quote": 185.58434}, {"ts": 1774124040000, "open": 0.04122, "high": 0.04123, "low": 0.04117, "close": 0.04117, "volume": 1895.0, "quote_volume": 78.09707, "trades": 4, "taker_buy_volume": 1530.0, "taker_buy_quote": 63.07002}, {"ts": 1774124100000, "open": 0.04117, "high": 0.04123, "low": 0.04117, "close": 0.04123, "volume": 630.0, "quote_volume": 25.95762, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.10066}, {"ts": 1774124160000, "open": 0.04121, "high": 0.04124, "low": 0.04121, "close": 0.04124, "volume": 3216.0, "quote_volume": 132.5523, "trades": 5, "taker_buy_volume": 3216.0, "taker_buy_quote": 132.5523}, {"ts": 1774124220000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 629.0, "quote_volume": 25.88964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.04116, "high": 0.0412, "low": 0.04115, "close": 0.04115, "volume": 4665.0, "quote_volume": 192.08633, "trades": 8, "taker_buy_volume": 1718.0, "taker_buy_quote": 70.7816}, {"ts": 1774124340000, "open": 0.04121, "high": 0.04121, "low": 0.04118, "close": 0.04118, "volume": 1477.0, "quote_volume": 60.85913, "trades": 3, "taker_buy_volume": 1209.0, "taker_buy_quote": 49.82289}, {"ts": 1774124400000, "open": 0.04118, "high": 0.04121, "low": 0.04118, "close": 0.0412, "volume": 746.0, "quote_volume": 30.73056, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.1815}, {"ts": 1774124460000, "open": 0.04121, "high": 0.04122, "low": 0.04117, "close": 0.04122, "volume": 31594.0, "quote_volume": 1301.36753, "trades": 21, "taker_buy_volume": 4419.0, "taker_buy_quote": 182.09091}, {"ts": 1774124520000, "open": 0.04121, "high": 0.04121, "low": 0.04115, "close": 0.04116, "volume": 6442.0, "quote_volume": 265.18607, "trades": 9, "taker_buy_volume": 341.0, "taker_buy_quote": 14.05261}, {"ts": 1774124580000, "open": 0.04118, "high": 0.04121, "low": 0.04118, "close": 0.04121, "volume": 1880.0, "quote_volume": 77.46151, "trades": 4, "taker_buy_volume": 342.0, "taker_buy_quote": 14.0904}, {"ts": 1774124640000, "open": 0.04121, "high": 0.04122, "low": 0.04121, "close": 0.04121, "volume": 634.0, "quote_volume": 26.12906, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.09574}, {"ts": 1774124700000, "open": 0.0412, "high": 0.04121, "low": 0.0412, "close": 0.0412, "volume": 769.0, "quote_volume": 31.6843, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.1815}, {"ts": 1774124760000, "open": 0.0412, "high": 0.04123, "low": 0.0412, "close": 0.04123, "volume": 2186.0, "quote_volume": 90.08491, "trades": 6, "taker_buy_volume": 1453.0, "taker_buy_quote": 59.88531}, {"ts": 1774124820000, "open": 0.04121, "high": 0.04128, "low": 0.04119, "close": 0.04128, "volume": 4063.0, "quote_volume": 167.54375, "trades": 14, "taker_buy_volume": 3706.0, "taker_buy_quote": 152.83892}, {"ts": 1774124880000, "open": 0.04118, "high": 0.04121, "low": 0.04118, "close": 0.04121, "volume": 737.0, "quote_volume": 30.3604, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.75318}, {"ts": 1774124940000, "open": 0.0412, "high": 0.0412, "low": 0.04118, "close": 0.04118, "volume": 635.0, "quote_volume": 26.15614, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.0904}, {"ts": 1774125000000, "open": 0.04118, "high": 0.04118, "low": 0.04117, "close": 0.04118, "volume": 671.0, "quote_volume": 27.63078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125060000, "open": 0.0412, "high": 0.04122, "low": 0.0412, "close": 0.04122, "volume": 1928.0, "quote_volume": 79.45253, "trades": 4, "taker_buy_volume": 719.0, "taker_buy_quote": 29.62964}, {"ts": 1774125120000, "open": 0.04122, "high": 0.04123, "low": 0.04121, "close": 0.04121, "volume": 872.0, "quote_volume": 35.94398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125180000, "open": 0.04125, "high": 0.04125, "low": 0.04125, "close": 0.04125, "volume": 1004.0, "quote_volume": 41.415, "trades": 5, "taker_buy_volume": 1004.0, "taker_buy_quote": 41.415}, {"ts": 1774125240000, "open": 0.04122, "high": 0.04122, "low": 0.04122, "close": 0.04122, "volume": 606.0, "quote_volume": 24.97932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125300000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 257.0, "quote_volume": 10.59097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125360000, "open": 0.04121, "high": 0.04122, "low": 0.04121, "close": 0.04122, "volume": 437.0, "quote_volume": 18.01027, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.183}, {"ts": 1774125420000, "open": 0.04121, "high": 0.04128, "low": 0.0412, "close": 0.04128, "volume": 8687.0, "quote_volume": 358.41015, "trades": 20, "taker_buy_volume": 4230.0, "taker_buy_quote": 174.54941}, {"ts": 1774125480000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 649.0, "quote_volume": 26.79072, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 26.79072}, {"ts": 1774125540000, "open": 0.04127, "high": 0.04127, "low": 0.04126, "close": 0.04126, "volume": 555.0, "quote_volume": 22.90203, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.26671}, {"ts": 1774125600000, "open": 0.04125, "high": 0.04127, "low": 0.04125, "close": 0.04127, "volume": 641.0, "quote_volume": 26.44671, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 11.26671}, {"ts": 1774125660000, "open": 0.04126, "high": 0.04127, "low": 0.04126, "close": 0.04127, "volume": 649.0, "quote_volume": 26.7815, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 26.7815}, {"ts": 1774125720000, "open": 0.04125, "high": 0.04126, "low": 0.04125, "close": 0.04126, "volume": 538.0, "quote_volume": 22.19513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125780000, "open": 0.04126, "high": 0.04126, "low": 0.04126, "close": 0.04126, "volume": 636.0, "quote_volume": 26.24136, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.06966}, {"ts": 1774125840000, "open": 0.04126, "high": 0.04129, "low": 0.04126, "close": 0.04129, "volume": 1685.0, "quote_volume": 69.55045, "trades": 6, "taker_buy_volume": 1535.0, "taker_buy_quote": 63.36145}, {"ts": 1774125900000, "open": 0.04126, "high": 0.04128, "low": 0.04126, "close": 0.04128, "volume": 746.0, "quote_volume": 30.78388, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 8.09088}, {"ts": 1774125960000, "open": 0.04126, "high": 0.04127, "low": 0.04126, "close": 0.04127, "volume": 1786.0, "quote_volume": 73.6936, "trades": 4, "taker_buy_volume": 1533.0, "taker_buy_quote": 63.25482}, {"ts": 1774126020000, "open": 0.04127, "high": 0.04127, "low": 0.04126, "close": 0.04126, "volume": 634.0, "quote_volume": 26.16226, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.11434}, {"ts": 1774126080000, "open": 0.04127, "high": 0.04127, "low": 0.04126, "close": 0.04126, "volume": 721.0, "quote_volume": 29.74996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126140000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 529.0, "quote_volume": 21.83712, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 21.83712}, {"ts": 1774126200000, "open": 0.04129, "high": 0.04129, "low": 0.04126, "close": 0.04126, "volume": 665.0, "quote_volume": 27.44816, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.12118}, {"ts": 1774126260000, "open": 0.04126, "high": 0.04129, "low": 0.04126, "close": 0.04129, "volume": 591.0, "quote_volume": 24.39336, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9741}, {"ts": 1774126320000, "open": 0.04128, "high": 0.04128, "low": 0.04124, "close": 0.04124, "volume": 584.0, "quote_volume": 24.09712, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 13.37472}, {"ts": 1774126380000, "open": 0.04126, "high": 0.04129, "low": 0.04126, "close": 0.04129, "volume": 2124.0, "quote_volume": 87.6897, "trades": 4, "taker_buy_volume": 1209.0, "taker_buy_quote": 49.91961}, {"ts": 1774126440000, "open": 0.0413, "high": 0.04131, "low": 0.0413, "close": 0.04131, "volume": 597.0, "quote_volume": 24.65917, "trades": 3, "taker_buy_volume": 597.0, "taker_buy_quote": 24.65917}, {"ts": 1774126500000, "open": 0.0413, "high": 0.04132, "low": 0.04128, "close": 0.04128, "volume": 3174.0, "quote_volume": 131.07109, "trades": 8, "taker_buy_volume": 430.0, "taker_buy_quote": 17.7618}, {"ts": 1774126560000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 603.0, "quote_volume": 24.89184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126620000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 649.0, "quote_volume": 26.79072, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 26.79072}, {"ts": 1774126680000, "open": 0.04126, "high": 0.04128, "low": 0.04126, "close": 0.04128, "volume": 756.0, "quote_volume": 31.19556, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.192}, {"ts": 1774126740000, "open": 0.04126, "high": 0.04129, "low": 0.04125, "close": 0.04126, "volume": 6879.0, "quote_volume": 283.78817, "trades": 7, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9741}, {"ts": 1774126800000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04129, "volume": 665.0, "quote_volume": 27.45461, "trades": 3, "taker_buy_volume": 665.0, "taker_buy_quote": 27.45461}, {"ts": 1774126860000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126920000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 2047.0, "quote_volume": 84.50016, "trades": 4, "taker_buy_volume": 2047.0, "taker_buy_quote": 84.50016}, {"ts": 1774126980000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127040000, "open": 0.04128, "high": 0.04128, "low": 0.04127, "close": 0.04127, "volume": 4705.0, "quote_volume": 194.19424, "trades": 7, "taker_buy_volume": 4239.0, "taker_buy_quote": 174.96242}, {"ts": 1774127100000, "open": 0.04128, "high": 0.04128, "low": 0.04125, "close": 0.04128, "volume": 4900.0, "quote_volume": 202.17911, "trades": 6, "taker_buy_volume": 512.0, "taker_buy_quote": 21.13536}, {"ts": 1774127160000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.04128, "high": 0.04128, "low": 0.04126, "close": 0.04126, "volume": 1502.0, "quote_volume": 61.98516, "trades": 4, "taker_buy_volume": 632.0, "taker_buy_quote": 26.08896}, {"ts": 1774127280000, "open": 0.04126, "high": 0.04126, "low": 0.04125, "close": 0.04125, "volume": 490.0, "quote_volume": 20.21589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127340000, "open": 0.04127, "high": 0.04129, "low": 0.04127, "close": 0.04129, "volume": 649.0, "quote_volume": 26.79421, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 26.79421}, {"ts": 1774127400000, "open": 0.04126, "high": 0.04128, "low": 0.04126, "close": 0.04128, "volume": 3388.0, "quote_volume": 139.85094, "trades": 8, "taker_buy_volume": 1209.0, "taker_buy_quote": 49.90752}, {"ts": 1774127460000, "open": 0.04128, "high": 0.04128, "low": 0.04126, "close": 0.04128, "volume": 1079.0, "quote_volume": 44.53582, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9712}, {"ts": 1774127520000, "open": 0.04127, "high": 0.04129, "low": 0.04127, "close": 0.04129, "volume": 563.0, "quote_volume": 23.24013, "trades": 3, "taker_buy_volume": 563.0, "taker_buy_quote": 23.24013}, {"ts": 1774127580000, "open": 0.04125, "high": 0.04125, "low": 0.04119, "close": 0.04119, "volume": 3878.0, "quote_volume": 159.76575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127640000, "open": 0.04119, "high": 0.04122, "low": 0.04119, "close": 0.04122, "volume": 3006.0, "quote_volume": 123.87576, "trades": 5, "taker_buy_volume": 2760.0, "taker_buy_quote": 113.74302}, {"ts": 1774127700000, "open": 0.04125, "high": 0.04125, "low": 0.0412, "close": 0.0412, "volume": 607.0, "quote_volume": 25.0246, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 13.365}, {"ts": 1774127760000, "open": 0.0412, "high": 0.0412, "low": 0.04119, "close": 0.04119, "volume": 653.0, "quote_volume": 26.9002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127820000, "open": 0.04121, "high": 0.04125, "low": 0.04121, "close": 0.04125, "volume": 683.0, "quote_volume": 28.15939, "trades": 3, "taker_buy_volume": 683.0, "taker_buy_quote": 28.15939}, {"ts": 1774127880000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 653.0, "quote_volume": 26.9036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127940000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 632.0, "quote_volume": 26.04472, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 26.04472}, {"ts": 1774128000000, "open": 0.0412, "high": 0.04121, "low": 0.0412, "close": 0.04121, "volume": 836.0, "quote_volume": 34.44793, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.1815}, {"ts": 1774128060000, "open": 0.04126, "high": 0.04127, "low": 0.04126, "close": 0.04127, "volume": 631.0, "quote_volume": 26.03853, "trades": 4, "taker_buy_volume": 631.0, "taker_buy_quote": 26.03853}, {"ts": 1774128120000, "open": 0.04121, "high": 0.04121, "low": 0.04121, "close": 0.04121, "volume": 636.0, "quote_volume": 26.20956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128180000, "open": 0.04127, "high": 0.04127, "low": 0.04127, "close": 0.04127, "volume": 580.0, "quote_volume": 23.9366, "trades": 2, "taker_buy_volume": 580.0, "taker_buy_quote": 23.9366}, {"ts": 1774128240000, "open": 0.04127, "high": 0.04127, "low": 0.0412, "close": 0.0412, "volume": 621.0, "quote_volume": 25.60555, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 10.52385}, {"ts": 1774128300000, "open": 0.04121, "high": 0.04127, "low": 0.04121, "close": 0.04127, "volume": 661.0, "quote_volume": 27.26027, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 14.07307}, {"ts": 1774128360000, "open": 0.04127, "high": 0.04127, "low": 0.04122, "close": 0.04122, "volume": 674.0, "quote_volume": 27.79938, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.11434}, {"ts": 1774128420000, "open": 0.04122, "high": 0.04122, "low": 0.0412, "close": 0.0412, "volume": 1719.0, "quote_volume": 70.83741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.04127, "high": 0.04127, "low": 0.04119, "close": 0.04127, "volume": 2404.0, "quote_volume": 99.13794, "trades": 5, "taker_buy_volume": 1342.0, "taker_buy_quote": 55.38434}, {"ts": 1774128540000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 605.0, "quote_volume": 24.926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.0412, "high": 0.04128, "low": 0.04119, "close": 0.04128, "volume": 604.0, "quote_volume": 24.90779, "trades": 5, "taker_buy_volume": 341.0, "taker_buy_quote": 14.0723}, {"ts": 1774128660000, "open": 0.04128, "high": 0.04128, "low": 0.04119, "close": 0.04119, "volume": 709.0, "quote_volume": 29.23593, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.77824}, {"ts": 1774128720000, "open": 0.04119, "high": 0.04128, "low": 0.04119, "close": 0.04128, "volume": 694.0, "quote_volume": 28.61502, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 13.37472}, {"ts": 1774128780000, "open": 0.04128, "high": 0.04129, "low": 0.04119, "close": 0.04119, "volume": 687.0, "quote_volume": 28.33178, "trades": 4, "taker_buy_volume": 358.0, "taker_buy_quote": 14.78027}, {"ts": 1774128840000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 626.0, "quote_volume": 25.78494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 682.0, "quote_volume": 28.15978, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 28.15978}, {"ts": 1774128960000, "open": 0.04119, "high": 0.04129, "low": 0.04119, "close": 0.04119, "volume": 1032.0, "quote_volume": 42.55288, "trades": 3, "taker_buy_volume": 448.0, "taker_buy_quote": 18.49792}, {"ts": 1774129020000, "open": 0.04119, "high": 0.04129, "low": 0.04119, "close": 0.04129, "volume": 556.0, "quote_volume": 22.93054, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.93281}, {"ts": 1774129080000, "open": 0.04129, "high": 0.04129, "low": 0.04119, "close": 0.04129, "volume": 748.0, "quote_volume": 30.86642, "trades": 3, "taker_buy_volume": 563.0, "taker_buy_quote": 23.24627}, {"ts": 1774129140000, "open": 0.04119, "high": 0.04119, "low": 0.04119, "close": 0.04119, "volume": 576.0, "quote_volume": 23.72544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.04119, "high": 0.04129, "low": 0.04119, "close": 0.04129, "volume": 586.0, "quote_volume": 24.16284, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 10.52895}, {"ts": 1774129260000, "open": 0.04128, "high": 0.04128, "low": 0.04128, "close": 0.04128, "volume": 665.0, "quote_volume": 27.4512, "trades": 2, "taker_buy_volume": 665.0, "taker_buy_quote": 27.4512}, {"ts": 1774129320000, "open": 0.04123, "high": 0.04123, "low": 0.04119, "close": 0.04119, "volume": 10562.0, "quote_volume": 435.32699, "trades": 9, "taker_buy_volume": 1010.0, "taker_buy_quote": 41.6423}, {"ts": 1774129380000, "open": 0.04119, "high": 0.04123, "low": 0.04117, "close": 0.04123, "volume": 646.0, "quote_volume": 26.6196, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 14.05943}, {"ts": 1774129440000, "open": 0.04123, "high": 0.04123, "low": 0.04117, "close": 0.04117, "volume": 723.0, "quote_volume": 29.78745, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 14.80157}, {"ts": 1774129500000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 565.0, "quote_volume": 23.26105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129560000, "open": 0.04123, "high": 0.04128, "low": 0.04123, "close": 0.04128, "volume": 631.0, "quote_volume": 26.0375, "trades": 4, "taker_buy_volume": 631.0, "taker_buy_quote": 26.0375}, {"ts": 1774129620000, "open": 0.04128, "high": 0.04128, "low": 0.04117, "close": 0.04117, "volume": 717.0, "quote_volume": 29.55629, "trades": 2, "taker_buy_volume": 340.0, "taker_buy_quote": 14.0352}, {"ts": 1774129680000, "open": 0.04117, "high": 0.04128, "low": 0.04117, "close": 0.04128, "volume": 573.0, "quote_volume": 23.62418, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.67296}, {"ts": 1774129740000, "open": 0.04128, "high": 0.04128, "low": 0.04127, "close": 0.04128, "volume": 580.0, "quote_volume": 23.94106, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 23.94106}, {"ts": 1774129800000, "open": 0.04118, "high": 0.04118, "low": 0.04118, "close": 0.04118, "volume": 540.0, "quote_volume": 22.2372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.04128, "high": 0.04129, "low": 0.04128, "close": 0.04128, "volume": 613.0, "quote_volume": 25.30536, "trades": 4, "taker_buy_volume": 613.0, "taker_buy_quote": 25.30536}, {"ts": 1774129920000, "open": 0.04128, "high": 0.04128, "low": 0.04116, "close": 0.04116, "volume": 27867.0, "quote_volume": 1147.26067, "trades": 9, "taker_buy_volume": 2686.0, "taker_buy_quote": 110.58648}, {"ts": 1774129980000, "open": 0.04111, "high": 0.0412, "low": 0.04111, "close": 0.0412, "volume": 547.0, "quote_volume": 22.51174, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 11.2476}, {"ts": 1774130040000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 631.0, "quote_volume": 25.9972, "trades": 2, "taker_buy_volume": 631.0, "taker_buy_quote": 25.9972}, {"ts": 1774130100000, "open": 0.04111, "high": 0.04111, "low": 0.04111, "close": 0.04111, "volume": 681.0, "quote_volume": 27.99591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 564.0, "quote_volume": 23.2368, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 23.2368}, {"ts": 1774130220000, "open": 0.0412, "high": 0.0412, "low": 0.04111, "close": 0.04111, "volume": 892.0, "quote_volume": 36.69622, "trades": 3, "taker_buy_volume": 290.0, "taker_buy_quote": 11.948}, {"ts": 1774130280000, "open": 0.04111, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 627.0, "quote_volume": 25.80276, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 13.3488}, {"ts": 1774130340000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 632.0, "quote_volume": 26.0384, "trades": 2, "taker_buy_volume": 632.0, "taker_buy_quote": 26.0384}, {"ts": 1774130400000, "open": 0.0411, "high": 0.04117, "low": 0.0411, "close": 0.04117, "volume": 8092.0, "quote_volume": 333.02834, "trades": 8, "taker_buy_volume": 4998.0, "taker_buy_quote": 205.71902}, {"ts": 1774130460000, "open": 0.04119, "high": 0.04119, "low": 0.04109, "close": 0.04118, "volume": 8660.0, "quote_volume": 355.89766, "trades": 4, "taker_buy_volume": 615.0, "taker_buy_quote": 25.32861}, {"ts": 1774130520000, "open": 0.04118, "high": 0.04118, "low": 0.04109, "close": 0.04109, "volume": 1733.0, "quote_volume": 71.23048, "trades": 7, "taker_buy_volume": 239.0, "taker_buy_quote": 9.84202}, {"ts": 1774130580000, "open": 0.04108, "high": 0.04114, "low": 0.04104, "close": 0.04114, "volume": 1184.0, "quote_volume": 48.66074, "trades": 5, "taker_buy_volume": 819.0, "taker_buy_quote": 33.67262}, {"ts": 1774130640000, "open": 0.04119, "high": 0.04119, "low": 0.04109, "close": 0.04109, "volume": 665.0, "quote_volume": 27.36028, "trades": 4, "taker_buy_volume": 325.0, "taker_buy_quote": 13.38675}, {"ts": 1774130700000, "open": 0.04109, "high": 0.04118, "low": 0.04109, "close": 0.04118, "volume": 594.0, "quote_volume": 24.43356, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 11.9422}, {"ts": 1774130760000, "open": 0.04118, "high": 0.04118, "low": 0.04111, "close": 0.04111, "volume": 702.0, "quote_volume": 28.88673, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 16.18374}, {"ts": 1774130820000, "open": 0.04111, "high": 0.04118, "low": 0.04104, "close": 0.04118, "volume": 12573.0, "quote_volume": 516.31089, "trades": 7, "taker_buy_volume": 594.0, "taker_buy_quote": 24.44321}, {"ts": 1774130880000, "open": 0.04118, "high": 0.04118, "low": 0.04108, "close": 0.04108, "volume": 602.0, "quote_volume": 24.76096, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 12.68344}, {"ts": 1774130940000, "open": 0.04106, "high": 0.04108, "low": 0.04105, "close": 0.04108, "volume": 613.0, "quote_volume": 25.17471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 850.0, "quote_volume": 34.969, "trades": 3, "taker_buy_volume": 850.0, "taker_buy_quote": 34.969}, {"ts": 1774131060000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 591.0, "quote_volume": 24.28419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131120000, "open": 0.04109, "high": 0.04111, "low": 0.04109, "close": 0.0411, "volume": 1979.0, "quote_volume": 81.33646, "trades": 3, "taker_buy_volume": 1627.0, "taker_buy_quote": 66.87278}, {"ts": 1774131180000, "open": 0.04112, "high": 0.04112, "low": 0.04109, "close": 0.04109, "volume": 696.0, "quote_volume": 28.6089, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.06304}, {"ts": 1774131240000, "open": 0.04109, "high": 0.04109, "low": 0.04108, "close": 0.04109, "volume": 569.0, "quote_volume": 23.37767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131300000, "open": 0.04112, "high": 0.04112, "low": 0.04112, "close": 0.04112, "volume": 616.0, "quote_volume": 25.32992, "trades": 3, "taker_buy_volume": 616.0, "taker_buy_quote": 25.32992}, {"ts": 1774131360000, "open": 0.04112, "high": 0.04112, "low": 0.0411, "close": 0.0411, "volume": 606.0, "quote_volume": 24.91344, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.06304}, {"ts": 1774131420000, "open": 0.0411, "high": 0.04112, "low": 0.0411, "close": 0.04112, "volume": 683.0, "quote_volume": 28.07744, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.62384}, {"ts": 1774131480000, "open": 0.04111, "high": 0.04115, "low": 0.0411, "close": 0.04115, "volume": 1954.0, "quote_volume": 80.37677, "trades": 4, "taker_buy_volume": 1621.0, "taker_buy_quote": 66.69047}, {"ts": 1774131540000, "open": 0.04111, "high": 0.04115, "low": 0.04111, "close": 0.04115, "volume": 9590.0, "quote_volume": 394.42297, "trades": 8, "taker_buy_volume": 9259.0, "taker_buy_quote": 380.81556}, {"ts": 1774131600000, "open": 0.04116, "high": 0.04116, "low": 0.04111, "close": 0.04111, "volume": 2551.0, "quote_volume": 104.90627, "trades": 7, "taker_buy_volume": 325.0, "taker_buy_quote": 13.377}, {"ts": 1774131660000, "open": 0.04111, "high": 0.04113, "low": 0.04111, "close": 0.04113, "volume": 2161.0, "quote_volume": 88.8715, "trades": 4, "taker_buy_volume": 1469.0, "taker_buy_quote": 60.41997}, {"ts": 1774131720000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 734.0, "quote_volume": 30.21144, "trades": 2, "taker_buy_volume": 734.0, "taker_buy_quote": 30.21144}, {"ts": 1774131780000, "open": 0.04113, "high": 0.04114, "low": 0.04113, "close": 0.04114, "volume": 1388.0, "quote_volume": 57.10021, "trades": 3, "taker_buy_volume": 1177.0, "taker_buy_quote": 48.42178}, {"ts": 1774131840000, "open": 0.04115, "high": 0.04118, "low": 0.04115, "close": 0.04118, "volume": 666.0, "quote_volume": 27.41511, "trades": 3, "taker_buy_volume": 666.0, "taker_buy_quote": 27.41511}, {"ts": 1774131900000, "open": 0.04113, "high": 0.0412, "low": 0.04113, "close": 0.04116, "volume": 11550.0, "quote_volume": 475.672, "trades": 13, "taker_buy_volume": 10880.0, "taker_buy_quote": 448.1149}, {"ts": 1774131960000, "open": 0.04121, "high": 0.04121, "low": 0.04119, "close": 0.04119, "volume": 1693.0, "quote_volume": 69.74695, "trades": 3, "taker_buy_volume": 614.0, "taker_buy_quote": 25.30294}, {"ts": 1774132020000, "open": 0.04119, "high": 0.04119, "low": 0.04117, "close": 0.04118, "volume": 893.0, "quote_volume": 36.77263, "trades": 3, "taker_buy_volume": 623.0, "taker_buy_quote": 25.65403}, {"ts": 1774132080000, "open": 0.04118, "high": 0.04118, "low": 0.04117, "close": 0.04117, "volume": 849.0, "quote_volume": 34.95632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132140000, "open": 0.04118, "high": 0.0412, "low": 0.04115, "close": 0.04115, "volume": 3539.0, "quote_volume": 145.67003, "trades": 6, "taker_buy_volume": 649.0, "taker_buy_quote": 26.73334}, {"ts": 1774132200000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 2286.0, "quote_volume": 94.09176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132260000, "open": 0.04119, "high": 0.0412, "low": 0.04116, "close": 0.04116, "volume": 7553.0, "quote_volume": 310.91463, "trades": 5, "taker_buy_volume": 580.0, "taker_buy_quote": 23.89276}, {"ts": 1774132320000, "open": 0.04119, "high": 0.04119, "low": 0.04117, "close": 0.04117, "volume": 1464.0, "quote_volume": 60.28004, "trades": 4, "taker_buy_volume": 358.0, "taker_buy_quote": 14.74602}, {"ts": 1774132380000, "open": 0.04117, "high": 0.04117, "low": 0.04116, "close": 0.04117, "volume": 1367.0, "quote_volume": 56.27844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132440000, "open": 0.04119, "high": 0.0412, "low": 0.04119, "close": 0.0412, "volume": 734.0, "quote_volume": 30.23722, "trades": 3, "taker_buy_volume": 734.0, "taker_buy_quote": 30.23722}, {"ts": 1774132500000, "open": 0.04117, "high": 0.04117, "low": 0.04116, "close": 0.04117, "volume": 661.0, "quote_volume": 27.21245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132560000, "open": 0.04119, "high": 0.04121, "low": 0.04119, "close": 0.04121, "volume": 598.0, "quote_volume": 24.63501, "trades": 4, "taker_buy_volume": 598.0, "taker_buy_quote": 24.63501}, {"ts": 1774132620000, "open": 0.0412, "high": 0.0412, "low": 0.04117, "close": 0.04117, "volume": 582.0, "quote_volume": 23.97066, "trades": 2, "taker_buy_volume": 324.0, "taker_buy_quote": 13.3488}, {"ts": 1774132680000, "open": 0.04117, "high": 0.04117, "low": 0.04116, "close": 0.04116, "volume": 914.0, "quote_volume": 37.62776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132740000, "open": 0.04117, "high": 0.0412, "low": 0.04117, "close": 0.0412, "volume": 667.0, "quote_volume": 27.47065, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 27.47065}, {"ts": 1774132800000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 704.0, "quote_volume": 28.98368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132860000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 649.0, "quote_volume": 26.71933, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 26.71933}, {"ts": 1774132920000, "open": 0.04116, "high": 0.04117, "low": 0.04116, "close": 0.04117, "volume": 563.0, "quote_volume": 23.17556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132980000, "open": 0.04117, "high": 0.04117, "low": 0.04117, "close": 0.04117, "volume": 1241.0, "quote_volume": 51.09197, "trades": 3, "taker_buy_volume": 957.0, "taker_buy_quote": 39.39969}, {"ts": 1774133040000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 342.0, "quote_volume": 14.07672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 2815.0, "quote_volume": 115.8654, "trades": 14, "taker_buy_volume": 1919.0, "taker_buy_quote": 78.98604}, {"ts": 1774133160000, "open": 0.04116, "high": 0.04117, "low": 0.04116, "close": 0.04116, "volume": 1373.0, "quote_volume": 56.51761, "trades": 7, "taker_buy_volume": 1068.0, "taker_buy_quote": 43.96381}, {"ts": 1774133220000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 262.0, "quote_volume": 10.7682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.04111, "high": 0.04121, "low": 0.04111, "close": 0.04119, "volume": 16076.0, "quote_volume": 662.16445, "trades": 16, "taker_buy_volume": 14463.0, "taker_buy_quote": 595.76022}, {"ts": 1774133340000, "open": 0.04116, "high": 0.04116, "low": 0.04116, "close": 0.04116, "volume": 1319.0, "quote_volume": 54.29004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133400000, "open": 0.04115, "high": 0.04115, "low": 0.0411, "close": 0.0411, "volume": 845.0, "quote_volume": 34.74217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133520000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 590.0, "quote_volume": 24.249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 258.0, "quote_volume": 10.59864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133640000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133700000, "open": 0.04108, "high": 0.0411, "low": 0.04108, "close": 0.04109, "volume": 7839.0, "quote_volume": 322.06789, "trades": 7, "taker_buy_volume": 2708.0, "taker_buy_quote": 111.27322}, {"ts": 1774133760000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 303.0, "quote_volume": 12.44724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133820000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133880000, "open": 0.04109, "high": 0.04109, "low": 0.04109, "close": 0.04109, "volume": 612.0, "quote_volume": 25.14708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133940000, "open": 0.04109, "high": 0.0411, "low": 0.04109, "close": 0.04109, "volume": 9163.0, "quote_volume": 376.59217, "trades": 11, "taker_buy_volume": 8450.0, "taker_buy_quote": 347.295}, {"ts": 1774134000000, "open": 0.04109, "high": 0.04109, "low": 0.04106, "close": 0.04106, "volume": 684.0, "quote_volume": 28.09479, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.35425}, {"ts": 1774134060000, "open": 0.04106, "high": 0.04107, "low": 0.04106, "close": 0.04107, "volume": 597.0, "quote_volume": 24.51624, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.04594}, {"ts": 1774134120000, "open": 0.04108, "high": 0.04111, "low": 0.04108, "close": 0.04111, "volume": 564.0, "quote_volume": 23.18154, "trades": 3, "taker_buy_volume": 564.0, "taker_buy_quote": 23.18154}, {"ts": 1774134180000, "open": 0.04107, "high": 0.04107, "low": 0.04106, "close": 0.04106, "volume": 663.0, "quote_volume": 27.22636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134240000, "open": 0.04108, "high": 0.04108, "low": 0.04108, "close": 0.04108, "volume": 860.0, "quote_volume": 35.3288, "trades": 3, "taker_buy_volume": 860.0, "taker_buy_quote": 35.3288}, {"ts": 1774134300000, "open": 0.04109, "high": 0.04109, "low": 0.04107, "close": 0.04107, "volume": 638.0, "quote_volume": 26.20914, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 13.31316}, {"ts": 1774134360000, "open": 0.04107, "high": 0.04113, "low": 0.04107, "close": 0.04113, "volume": 682.0, "quote_volume": 28.03026, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 14.06646}, {"ts": 1774134420000, "open": 0.04111, "high": 0.04111, "low": 0.04106, "close": 0.04106, "volume": 655.0, "quote_volume": 26.91055, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.36075}, {"ts": 1774134480000, "open": 0.04106, "high": 0.04106, "low": 0.04095, "close": 0.04095, "volume": 207230.0, "quote_volume": 8502.94802, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.04104, "high": 0.04104, "low": 0.04104, "close": 0.04104, "volume": 616.0, "quote_volume": 25.28064, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 25.28064}, {"ts": 1774134600000, "open": 0.04104, "high": 0.04104, "low": 0.041, "close": 0.041, "volume": 666.0, "quote_volume": 27.32036, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 14.73336}, {"ts": 1774134660000, "open": 0.04099, "high": 0.04102, "low": 0.04099, "close": 0.04099, "volume": 2451.0, "quote_volume": 100.48257, "trades": 4, "taker_buy_volume": 1855.0, "taker_buy_quote": 76.05253}, {"ts": 1774134720000, "open": 0.041, "high": 0.04101, "low": 0.041, "close": 0.04101, "volume": 633.0, "quote_volume": 25.95591, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 25.95591}, {"ts": 1774134780000, "open": 0.04099, "high": 0.04099, "low": 0.04098, "close": 0.04098, "volume": 580.0, "quote_volume": 23.77093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134840000, "open": 0.04098, "high": 0.04099, "low": 0.04098, "close": 0.04099, "volume": 719.0, "quote_volume": 29.46822, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 14.7564}, {"ts": 1774134900000, "open": 0.04098, "high": 0.04104, "low": 0.04098, "close": 0.04104, "volume": 11072.0, "quote_volume": 453.88582, "trades": 11, "taker_buy_volume": 10772.0, "taker_buy_quote": 441.59182}, {"ts": 1774134960000, "open": 0.04101, "high": 0.04101, "low": 0.0409, "close": 0.04096, "volume": 53971.0, "quote_volume": 2209.82678, "trades": 35, "taker_buy_volume": 1818.0, "taker_buy_quote": 74.42571}, {"ts": 1774135020000, "open": 0.04096, "high": 0.04096, "low": 0.04096, "close": 0.04096, "volume": 720.0, "quote_volume": 29.4912, "trades": 3, "taker_buy_volume": 720.0, "taker_buy_quote": 29.4912}, {"ts": 1774135080000, "open": 0.04096, "high": 0.04103, "low": 0.04096, "close": 0.04101, "volume": 22684.0, "quote_volume": 930.02746, "trades": 17, "taker_buy_volume": 15759.0, "taker_buy_quote": 646.10986}, {"ts": 1774135140000, "open": 0.04098, "high": 0.04102, "low": 0.04098, "close": 0.04102, "volume": 3483.0, "quote_volume": 142.81758, "trades": 6, "taker_buy_volume": 3212.0, "taker_buy_quote": 131.712}, {"ts": 1774135200000, "open": 0.04102, "high": 0.04103, "low": 0.04102, "close": 0.04103, "volume": 868.0, "quote_volume": 35.60878, "trades": 3, "taker_buy_volume": 868.0, "taker_buy_quote": 35.60878}, {"ts": 1774135260000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 654.0, "quote_volume": 26.82708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135320000, "open": 0.04103, "high": 0.04103, "low": 0.04103, "close": 0.04103, "volume": 719.0, "quote_volume": 29.50057, "trades": 3, "taker_buy_volume": 719.0, "taker_buy_quote": 29.50057}, {"ts": 1774135380000, "open": 0.04102, "high": 0.04102, "low": 0.04102, "close": 0.04102, "volume": 580.0, "quote_volume": 23.7916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.04102, "high": 0.04103, "low": 0.04101, "close": 0.04101, "volume": 8166.0, "quote_volume": 334.96882, "trades": 7, "taker_buy_volume": 241.0, "taker_buy_quote": 9.88823}, {"ts": 1774135500000, "open": 0.041, "high": 0.041, "low": 0.04092, "close": 0.04098, "volume": 2141.0, "quote_volume": 87.70911, "trades": 4, "taker_buy_volume": 1772.0, "taker_buy_quote": 72.60963}, {"ts": 1774135560000, "open": 0.04093, "high": 0.04098, "low": 0.04093, "close": 0.04098, "volume": 617.0, "quote_volume": 25.27046, "trades": 3, "taker_buy_volume": 333.0, "taker_buy_quote": 13.64634}, {"ts": 1774135620000, "open": 0.04098, "high": 0.04098, "low": 0.04093, "close": 0.04093, "volume": 636.0, "quote_volume": 26.04978, "trades": 3, "taker_buy_volume": 366.0, "taker_buy_quote": 14.99868}, {"ts": 1774135680000, "open": 0.04093, "high": 0.04093, "low": 0.04093, "close": 0.04093, "volume": 638.0, "quote_volume": 26.11334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.04097, "high": 0.04099, "low": 0.04097, "close": 0.04099, "volume": 697.0, "quote_volume": 28.56355, "trades": 3, "taker_buy_volume": 697.0, "taker_buy_quote": 28.56355}, {"ts": 1774135800000, "open": 0.04093, "high": 0.04094, "low": 0.04092, "close": 0.04094, "volume": 617.0, "quote_volume": 25.25563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135860000, "open": 0.04094, "high": 0.04097, "low": 0.04094, "close": 0.04097, "volume": 1818.0, "quote_volume": 74.46296, "trades": 4, "taker_buy_volume": 1561.0, "taker_buy_quote": 63.94138}, {"ts": 1774135920000, "open": 0.04099, "high": 0.04103, "low": 0.04099, "close": 0.04103, "volume": 4631.0, "quote_volume": 189.87493, "trades": 4, "taker_buy_volume": 4631.0, "taker_buy_quote": 189.87493}, {"ts": 1774135980000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 702.0, "quote_volume": 28.77498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136040000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 638.0, "quote_volume": 26.158, "trades": 2, "taker_buy_volume": 638.0, "taker_buy_quote": 26.158}, {"ts": 1774136100000, "open": 0.04101, "high": 0.04101, "low": 0.04099, "close": 0.04099, "volume": 710.0, "quote_volume": 29.10974, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 14.02542}, {"ts": 1774136160000, "open": 0.04099, "high": 0.04101, "low": 0.04099, "close": 0.04101, "volume": 621.0, "quote_volume": 25.46031, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 11.31876}, {"ts": 1774136220000, "open": 0.041, "high": 0.04103, "low": 0.04099, "close": 0.04099, "volume": 729.0, "quote_volume": 29.89217, "trades": 3, "taker_buy_volume": 374.0, "taker_buy_quote": 15.34072}, {"ts": 1774136280000, "open": 0.04099, "high": 0.04101, "low": 0.04099, "close": 0.04101, "volume": 649.0, "quote_volume": 26.60943, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 14.18946}, {"ts": 1774136340000, "open": 0.04101, "high": 0.04104, "low": 0.04101, "close": 0.04104, "volume": 582.0, "quote_volume": 23.87638, "trades": 4, "taker_buy_volume": 582.0, "taker_buy_quote": 23.87638}, {"ts": 1774136400000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 638.0, "quote_volume": 26.15162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136460000, "open": 0.04098, "high": 0.04098, "low": 0.04098, "close": 0.04098, "volume": 329.0, "quote_volume": 13.48242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136520000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 150.0, "quote_volume": 6.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136580000, "open": 0.041, "high": 0.041, "low": 0.04098, "close": 0.04098, "volume": 710.0, "quote_volume": 29.1035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136640000, "open": 0.04099, "high": 0.04099, "low": 0.04099, "close": 0.04099, "volume": 2729.0, "quote_volume": 111.86171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.04096, "high": 0.04096, "low": 0.04094, "close": 0.04094, "volume": 1788.0, "quote_volume": 73.22778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136760000, "open": 0.0409, "high": 0.04092, "low": 0.04089, "close": 0.04089, "volume": 13533.0, "quote_volume": 553.67647, "trades": 15, "taker_buy_volume": 6401.0, "taker_buy_quote": 261.88935}, {"ts": 1774136820000, "open": 0.04083, "high": 0.04083, "low": 0.04079, "close": 0.04079, "volume": 904.0, "quote_volume": 36.88892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136880000, "open": 0.04077, "high": 0.04077, "low": 0.04076, "close": 0.04076, "volume": 1643.0, "quote_volume": 66.97211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136940000, "open": 0.04072, "high": 0.04072, "low": 0.04064, "close": 0.04064, "volume": 6454.0, "quote_volume": 262.48492, "trades": 5, "taker_buy_volume": 596.0, "taker_buy_quote": 24.26912}, {"ts": 1774137000000, "open": 0.04062, "high": 0.04069, "low": 0.0406, "close": 0.04069, "volume": 3072.0, "quote_volume": 124.91469, "trades": 7, "taker_buy_volume": 2140.0, "taker_buy_quote": 87.06191}, {"ts": 1774137060000, "open": 0.04073, "high": 0.04073, "low": 0.04063, "close": 0.04063, "volume": 1259.0, "quote_volume": 51.21475, "trades": 4, "taker_buy_volume": 1259.0, "taker_buy_quote": 51.21475}, {"ts": 1774137120000, "open": 0.04059, "high": 0.0406, "low": 0.04017, "close": 0.04038, "volume": 364042.0, "quote_volume": 14744.31547, "trades": 178, "taker_buy_volume": 195614.0, "taker_buy_quote": 7928.60543}, {"ts": 1774137180000, "open": 0.04042, "high": 0.04059, "low": 0.04042, "close": 0.04059, "volume": 1137.0, "quote_volume": 46.04662, "trades": 6, "taker_buy_volume": 799.0, "taker_buy_quote": 32.38066}, {"ts": 1774137240000, "open": 0.04043, "high": 0.04043, "low": 0.04034, "close": 0.04035, "volume": 8236.0, "quote_volume": 332.6704, "trades": 20, "taker_buy_volume": 1495.0, "taker_buy_quote": 60.39307}, {"ts": 1774137300000, "open": 0.04024, "high": 0.0404, "low": 0.04024, "close": 0.04032, "volume": 4035.0, "quote_volume": 162.93088, "trades": 3, "taker_buy_volume": 3358.0, "taker_buy_quote": 135.6632}, {"ts": 1774137360000, "open": 0.04034, "high": 0.04034, "low": 0.04014, "close": 0.04018, "volume": 7659.0, "quote_volume": 307.93311, "trades": 19, "taker_buy_volume": 2417.0, "taker_buy_quote": 97.23971}, {"ts": 1774137420000, "open": 0.04014, "high": 0.04027, "low": 0.03996, "close": 0.04005, "volume": 40890.0, "quote_volume": 1642.55486, "trades": 36, "taker_buy_volume": 27930.0, "taker_buy_quote": 1123.6328}, {"ts": 1774137480000, "open": 0.04012, "high": 0.04022, "low": 0.04011, "close": 0.04014, "volume": 7504.0, "quote_volume": 301.34063, "trades": 13, "taker_buy_volume": 5809.0, "taker_buy_quote": 233.34099}, {"ts": 1774137540000, "open": 0.04021, "high": 0.04022, "low": 0.04012, "close": 0.0402, "volume": 20699.0, "quote_volume": 832.11407, "trades": 14, "taker_buy_volume": 17445.0, "taker_buy_quote": 701.5284}, {"ts": 1774137600000, "open": 0.04016, "high": 0.04022, "low": 0.04012, "close": 0.04022, "volume": 2797.0, "quote_volume": 112.44532, "trades": 9, "taker_buy_volume": 2144.0, "taker_buy_quote": 86.23168}, {"ts": 1774137660000, "open": 0.04025, "high": 0.04025, "low": 0.0398, "close": 0.03986, "volume": 31403.0, "quote_volume": 1252.9469, "trades": 70, "taker_buy_volume": 5449.0, "taker_buy_quote": 217.71984}, {"ts": 1774137720000, "open": 0.0399, "high": 0.03992, "low": 0.03976, "close": 0.03992, "volume": 72321.0, "quote_volume": 2878.7289, "trades": 31, "taker_buy_volume": 4646.0, "taker_buy_quote": 185.23234}, {"ts": 1774137780000, "open": 0.03996, "high": 0.03999, "low": 0.03988, "close": 0.03998, "volume": 11598.0, "quote_volume": 463.42399, "trades": 21, "taker_buy_volume": 8125.0, "taker_buy_quote": 324.80105}, {"ts": 1774137840000, "open": 0.03994, "high": 0.04, "low": 0.03994, "close": 0.03997, "volume": 2360.0, "quote_volume": 94.28663, "trades": 4, "taker_buy_volume": 616.0, "taker_buy_quote": 24.63127}, {"ts": 1774137900000, "open": 0.03992, "high": 0.04003, "low": 0.03991, "close": 0.04003, "volume": 12730.0, "quote_volume": 508.59724, "trades": 11, "taker_buy_volume": 12730.0, "taker_buy_quote": 508.59724}, {"ts": 1774137960000, "open": 0.04008, "high": 0.0402, "low": 0.04008, "close": 0.0402, "volume": 9293.0, "quote_volume": 372.74758, "trades": 16, "taker_buy_volume": 9293.0, "taker_buy_quote": 372.74758}, {"ts": 1774138020000, "open": 0.04018, "high": 0.04024, "low": 0.04018, "close": 0.04023, "volume": 3908.0, "quote_volume": 157.05874, "trades": 4, "taker_buy_volume": 3908.0, "taker_buy_quote": 157.05874}, {"ts": 1774138080000, "open": 0.04023, "high": 0.04031, "low": 0.04023, "close": 0.04031, "volume": 2277.0, "quote_volume": 91.77387, "trades": 4, "taker_buy_volume": 2277.0, "taker_buy_quote": 91.77387}, {"ts": 1774138140000, "open": 0.04032, "high": 0.04037, "low": 0.04031, "close": 0.04037, "volume": 2970.0, "quote_volume": 119.76596, "trades": 6, "taker_buy_volume": 682.0, "taker_buy_quote": 27.52211}, {"ts": 1774138200000, "open": 0.04029, "high": 0.04037, "low": 0.04029, "close": 0.04037, "volume": 1635.0, "quote_volume": 65.89943, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0555}, {"ts": 1774138260000, "open": 0.04034, "high": 0.04042, "low": 0.04034, "close": 0.04042, "volume": 1983.0, "quote_volume": 80.04734, "trades": 3, "taker_buy_volume": 664.0, "taker_buy_quote": 26.83888}, {"ts": 1774138320000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 1319.0, "quote_volume": 53.19527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138380000, "open": 0.0403, "high": 0.04031, "low": 0.04029, "close": 0.04031, "volume": 1245.0, "quote_volume": 50.1723, "trades": 4, "taker_buy_volume": 1245.0, "taker_buy_quote": 50.1723}, {"ts": 1774138440000, "open": 0.04025, "high": 0.04028, "low": 0.04025, "close": 0.04028, "volume": 2245.0, "quote_volume": 90.38903, "trades": 5, "taker_buy_volume": 2245.0, "taker_buy_quote": 90.38903}, {"ts": 1774138500000, "open": 0.04025, "high": 0.04034, "low": 0.04025, "close": 0.04034, "volume": 587.0, "quote_volume": 23.65294, "trades": 3, "taker_buy_volume": 587.0, "taker_buy_quote": 23.65294}, {"ts": 1774138560000, "open": 0.04033, "high": 0.04039, "low": 0.04024, "close": 0.04024, "volume": 6812.0, "quote_volume": 274.34274, "trades": 11, "taker_buy_volume": 798.0, "taker_buy_quote": 32.20278}, {"ts": 1774138620000, "open": 0.04025, "high": 0.04039, "low": 0.04025, "close": 0.04039, "volume": 3451.0, "quote_volume": 139.07662, "trades": 5, "taker_buy_volume": 507.0, "taker_buy_quote": 20.45238}, {"ts": 1774138680000, "open": 0.04036, "high": 0.04039, "low": 0.04035, "close": 0.04039, "volume": 2907.0, "quote_volume": 117.32428, "trades": 4, "taker_buy_volume": 341.0, "taker_buy_quote": 13.77299}, {"ts": 1774138740000, "open": 0.0403, "high": 0.04036, "low": 0.0403, "close": 0.04036, "volume": 1968.0, "quote_volume": 79.34934, "trades": 3, "taker_buy_volume": 649.0, "taker_buy_quote": 26.19364}, {"ts": 1774138800000, "open": 0.04032, "high": 0.04035, "low": 0.0403, "close": 0.04035, "volume": 25574.0, "quote_volume": 1031.27187, "trades": 20, "taker_buy_volume": 11824.0, "taker_buy_quote": 476.89187}, {"ts": 1774138860000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 782.0, "quote_volume": 31.50678, "trades": 3, "taker_buy_volume": 782.0, "taker_buy_quote": 31.50678}, {"ts": 1774138920000, "open": 0.04034, "high": 0.04034, "low": 0.0403, "close": 0.04031, "volume": 11279.0, "quote_volume": 454.65149, "trades": 4, "taker_buy_volume": 11279.0, "taker_buy_quote": 454.65149}, {"ts": 1774138980000, "open": 0.04028, "high": 0.04033, "low": 0.04028, "close": 0.04033, "volume": 1759.0, "quote_volume": 70.87452, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 17.7452}, {"ts": 1774139040000, "open": 0.04028, "high": 0.04035, "low": 0.04027, "close": 0.04035, "volume": 2263.0, "quote_volume": 91.1845, "trades": 5, "taker_buy_volume": 697.0, "taker_buy_quote": 28.10849}, {"ts": 1774139100000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139160000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 358.0, "quote_volume": 14.4274, "trades": 1, "taker_buy_volume": 358.0, "taker_buy_quote": 14.4274}, {"ts": 1774139220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 325.0, "quote_volume": 13.0975, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.0975}, {"ts": 1774139280000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 125.0, "quote_volume": 5.03125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139340000, "open": 0.04025, "high": 0.04035, "low": 0.04024, "close": 0.04035, "volume": 3655.0, "quote_volume": 147.23082, "trades": 7, "taker_buy_volume": 2066.0, "taker_buy_quote": 83.27495}, {"ts": 1774139400000, "open": 0.04034, "high": 0.04042, "low": 0.04031, "close": 0.04039, "volume": 3333.0, "quote_volume": 134.52162, "trades": 5, "taker_buy_volume": 949.0, "taker_buy_quote": 38.31706}, {"ts": 1774139460000, "open": 0.04035, "high": 0.0404, "low": 0.04034, "close": 0.04034, "volume": 3472.0, "quote_volume": 140.10432, "trades": 5, "taker_buy_volume": 291.0, "taker_buy_quote": 11.7564}, {"ts": 1774139520000, "open": 0.04034, "high": 0.04039, "low": 0.04034, "close": 0.04039, "volume": 3829.0, "quote_volume": 154.55855, "trades": 9, "taker_buy_volume": 731.0, "taker_buy_quote": 29.51928}, {"ts": 1774139580000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 487.0, "quote_volume": 19.64558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139640000, "open": 0.0403, "high": 0.04036, "low": 0.0403, "close": 0.04036, "volume": 3213.0, "quote_volume": 129.56833, "trades": 6, "taker_buy_volume": 1627.0, "taker_buy_quote": 65.65253}, {"ts": 1774139700000, "open": 0.04034, "high": 0.04042, "low": 0.04033, "close": 0.04042, "volume": 2433.0, "quote_volume": 98.18294, "trades": 5, "taker_buy_volume": 749.0, "taker_buy_quote": 30.25403}, {"ts": 1774139760000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139820000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 973.0, "quote_volume": 39.28001, "trades": 3, "taker_buy_volume": 973.0, "taker_buy_quote": 39.28001}, {"ts": 1774139880000, "open": 0.04034, "high": 0.04036, "low": 0.04034, "close": 0.04036, "volume": 1596.0, "quote_volume": 64.38914, "trades": 2, "taker_buy_volume": 325.0, "taker_buy_quote": 13.117}, {"ts": 1774139940000, "open": 0.04033, "high": 0.04035, "low": 0.04033, "close": 0.04035, "volume": 2277.0, "quote_volume": 91.84839, "trades": 5, "taker_buy_volume": 1356.0, "taker_buy_quote": 54.70446}, {"ts": 1774140000000, "open": 0.04028, "high": 0.04033, "low": 0.04027, "close": 0.04027, "volume": 15546.0, "quote_volume": 626.27269, "trades": 7, "taker_buy_volume": 1627.0, "taker_buy_quote": 65.57734}, {"ts": 1774140060000, "open": 0.04029, "high": 0.04038, "low": 0.04025, "close": 0.04038, "volume": 2261.0, "quote_volume": 91.0766, "trades": 5, "taker_buy_volume": 647.0, "taker_buy_quote": 26.09991}, {"ts": 1774140120000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 326.0, "quote_volume": 13.1378, "trades": 1, "taker_buy_volume": 326.0, "taker_buy_quote": 13.1378}, {"ts": 1774140180000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 342.0, "quote_volume": 13.77576, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 13.77576}, {"ts": 1774140240000, "open": 0.04025, "high": 0.04032, "low": 0.04025, "close": 0.04032, "volume": 2506.0, "quote_volume": 100.93236, "trades": 5, "taker_buy_volume": 1402.0, "taker_buy_quote": 56.49636}, {"ts": 1774140300000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 1319.0, "quote_volume": 53.12932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140360000, "open": 0.04024, "high": 0.04028, "low": 0.04024, "close": 0.04027, "volume": 4393.0, "quote_volume": 176.8479, "trades": 5, "taker_buy_volume": 651.0, "taker_buy_quote": 26.21954}, {"ts": 1774140420000, "open": 0.04024, "high": 0.04026, "low": 0.04024, "close": 0.04026, "volume": 3016.0, "quote_volume": 121.39778, "trades": 3, "taker_buy_volume": 1697.0, "taker_buy_quote": 68.32122}, {"ts": 1774140480000, "open": 0.04024, "high": 0.04027, "low": 0.04024, "close": 0.04027, "volume": 2476.0, "quote_volume": 99.67168, "trades": 4, "taker_buy_volume": 1248.0, "taker_buy_quote": 50.25696}, {"ts": 1774140540000, "open": 0.04028, "high": 0.04034, "low": 0.04028, "close": 0.04028, "volume": 3323.0, "quote_volume": 133.88829, "trades": 4, "taker_buy_volume": 685.0, "taker_buy_quote": 27.62965}, {"ts": 1774140600000, "open": 0.04027, "high": 0.04027, "low": 0.04024, "close": 0.04025, "volume": 1841.0, "quote_volume": 74.10796, "trades": 3, "taker_buy_volume": 1319.0, "taker_buy_quote": 53.08975}, {"ts": 1774140660000, "open": 0.04022, "high": 0.04025, "low": 0.04017, "close": 0.04019, "volume": 6125.0, "quote_volume": 246.303, "trades": 8, "taker_buy_volume": 702.0, "taker_buy_quote": 28.2365}, {"ts": 1774140720000, "open": 0.04019, "high": 0.04019, "low": 0.04012, "close": 0.04012, "volume": 2254.0, "quote_volume": 90.50737, "trades": 7, "taker_buy_volume": 1888.0, "taker_buy_quote": 75.82345}, {"ts": 1774140780000, "open": 0.04006, "high": 0.04011, "low": 0.04005, "close": 0.04011, "volume": 7310.0, "quote_volume": 292.81452, "trades": 7, "taker_buy_volume": 292.0, "taker_buy_quote": 11.71212}, {"ts": 1774140840000, "open": 0.04011, "high": 0.04013, "low": 0.04011, "close": 0.04013, "volume": 635.0, "quote_volume": 25.47705, "trades": 3, "taker_buy_volume": 635.0, "taker_buy_quote": 25.47705}, {"ts": 1774140900000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140960000, "open": 0.04006, "high": 0.04012, "low": 0.04006, "close": 0.04012, "volume": 1357.0, "quote_volume": 54.379, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 13.75816}, {"ts": 1774141020000, "open": 0.04011, "high": 0.04013, "low": 0.04011, "close": 0.04013, "volume": 1406.0, "quote_volume": 56.41978, "trades": 5, "taker_buy_volume": 1406.0, "taker_buy_quote": 56.41978}, {"ts": 1774141080000, "open": 0.04013, "high": 0.04019, "low": 0.04013, "close": 0.04019, "volume": 4534.0, "quote_volume": 181.99457, "trades": 5, "taker_buy_volume": 4534.0, "taker_buy_quote": 181.99457}, {"ts": 1774141140000, "open": 0.04011, "high": 0.04014, "low": 0.04011, "close": 0.04014, "volume": 7865.0, "quote_volume": 315.48769, "trades": 9, "taker_buy_volume": 7659.0, "taker_buy_quote": 307.21885}, {"ts": 1774141200000, "open": 0.04011, "high": 0.04026, "low": 0.04011, "close": 0.04015, "volume": 9819.0, "quote_volume": 394.74772, "trades": 29, "taker_buy_volume": 8689.0, "taker_buy_quote": 349.41342}, {"ts": 1774141260000, "open": 0.04018, "high": 0.0402, "low": 0.04015, "close": 0.0402, "volume": 12262.0, "quote_volume": 492.7676, "trades": 15, "taker_buy_volume": 3301.0, "taker_buy_quote": 132.68428}, {"ts": 1774141320000, "open": 0.04017, "high": 0.04017, "low": 0.04015, "close": 0.04015, "volume": 17507.0, "quote_volume": 702.95275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141380000, "open": 0.04016, "high": 0.04022, "low": 0.04016, "close": 0.04017, "volume": 18625.0, "quote_volume": 748.83185, "trades": 25, "taker_buy_volume": 18625.0, "taker_buy_quote": 748.83185}, {"ts": 1774141440000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 361.0, "quote_volume": 14.50137, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 14.50137}, {"ts": 1774141500000, "open": 0.04014, "high": 0.04015, "low": 0.04014, "close": 0.04015, "volume": 11288.0, "quote_volume": 453.20043, "trades": 4, "taker_buy_volume": 2746.0, "taker_buy_quote": 110.23913}, {"ts": 1774141560000, "open": 0.04014, "high": 0.04014, "low": 0.04012, "close": 0.04013, "volume": 2235.0, "quote_volume": 89.68062, "trades": 6, "taker_buy_volume": 2235.0, "taker_buy_quote": 89.68062}, {"ts": 1774141620000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 498.0, "quote_volume": 19.94988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141680000, "open": 0.04005, "high": 0.04009, "low": 0.04005, "close": 0.04009, "volume": 1858.0, "quote_volume": 74.42861, "trades": 6, "taker_buy_volume": 1858.0, "taker_buy_quote": 74.42861}, {"ts": 1774141740000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 378.0, "quote_volume": 15.15402, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 15.15402}, {"ts": 1774141800000, "open": 0.04001, "high": 0.04003, "low": 0.04001, "close": 0.04003, "volume": 569.0, "quote_volume": 22.77291, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 22.77291}, {"ts": 1774141860000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 310.0, "quote_volume": 12.4093, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.4093}, {"ts": 1774141920000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141980000, "open": 0.04001, "high": 0.04004, "low": 0.04001, "close": 0.04004, "volume": 568.0, "quote_volume": 22.73393, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 22.73393}, {"ts": 1774142040000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 362.0, "quote_volume": 14.49448, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.49448}, {"ts": 1774142100000, "open": 0.04, "high": 0.04, "low": 0.03999, "close": 0.04, "volume": 39357.0, "quote_volume": 1573.90491, "trades": 12, "taker_buy_volume": 529.0, "taker_buy_quote": 21.16}, {"ts": 1774142160000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 414.0, "quote_volume": 16.56828, "trades": 1, "taker_buy_volume": 414.0, "taker_buy_quote": 16.56828}, {"ts": 1774142220000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 276.0, "quote_volume": 11.04276, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.04276}, {"ts": 1774142280000, "open": 0.04001, "high": 0.04004, "low": 0.04001, "close": 0.04004, "volume": 1096.0, "quote_volume": 43.86751, "trades": 4, "taker_buy_volume": 1096.0, "taker_buy_quote": 43.86751}, {"ts": 1774142340000, "open": 0.04003, "high": 0.0401, "low": 0.04003, "close": 0.0401, "volume": 3096.0, "quote_volume": 124.02578, "trades": 12, "taker_buy_volume": 3096.0, "taker_buy_quote": 124.02578}, {"ts": 1774142400000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 310.0, "quote_volume": 12.431, "trades": 1, "taker_buy_volume": 310.0, "taker_buy_quote": 12.431}, {"ts": 1774142460000, "open": 0.0401, "high": 0.04011, "low": 0.04004, "close": 0.04011, "volume": 4467.0, "quote_volume": 178.944, "trades": 7, "taker_buy_volume": 671.0, "taker_buy_quote": 26.9102}, {"ts": 1774142520000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142580000, "open": 0.04005, "high": 0.04006, "low": 0.03999, "close": 0.04006, "volume": 3184.0, "quote_volume": 127.38823, "trades": 6, "taker_buy_volume": 724.0, "taker_buy_quote": 28.99964}, {"ts": 1774142640000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142700000, "open": 0.04002, "high": 0.04004, "low": 0.04002, "close": 0.04004, "volume": 3064.0, "quote_volume": 122.64149, "trades": 4, "taker_buy_volume": 3064.0, "taker_buy_quote": 122.64149}, {"ts": 1774142760000, "open": 0.04003, "high": 0.04003, "low": 0.03999, "close": 0.03999, "volume": 25711.0, "quote_volume": 1028.3806, "trades": 19, "taker_buy_volume": 7251.0, "taker_buy_quote": 290.13882}, {"ts": 1774142820000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 1073.0, "quote_volume": 42.93073, "trades": 2, "taker_buy_volume": 1073.0, "taker_buy_quote": 42.93073}, {"ts": 1774142880000, "open": 0.04, "high": 0.04002, "low": 0.04, "close": 0.04002, "volume": 10722.0, "quote_volume": 428.96704, "trades": 6, "taker_buy_volume": 10722.0, "taker_buy_quote": 428.96704}, {"ts": 1774142940000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 397.0, "quote_volume": 15.88794, "trades": 2, "taker_buy_volume": 397.0, "taker_buy_quote": 15.88794}, {"ts": 1774143000000, "open": 0.04001, "high": 0.04002, "low": 0.04001, "close": 0.04002, "volume": 1469.0, "quote_volume": 58.77619, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.77619}, {"ts": 1774143060000, "open": 0.04003, "high": 0.04004, "low": 0.04003, "close": 0.04004, "volume": 2176.0, "quote_volume": 87.11847, "trades": 4, "taker_buy_volume": 2176.0, "taker_buy_quote": 87.11847}, {"ts": 1774143120000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143180000, "open": 0.04004, "high": 0.04014, "low": 0.04004, "close": 0.04014, "volume": 3270.0, "quote_volume": 131.04112, "trades": 14, "taker_buy_volume": 3270.0, "taker_buy_quote": 131.04112}, {"ts": 1774143240000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 362.0, "quote_volume": 14.53068, "trades": 1, "taker_buy_volume": 362.0, "taker_buy_quote": 14.53068}, {"ts": 1774143300000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 327.0, "quote_volume": 13.10289, "trades": 1, "taker_buy_volume": 327.0, "taker_buy_quote": 13.10289}, {"ts": 1774143360000, "open": 0.04007, "high": 0.04007, "low": 0.03998, "close": 0.03998, "volume": 17255.0, "quote_volume": 690.57007, "trades": 10, "taker_buy_volume": 14194.0, "taker_buy_quote": 568.06885}, {"ts": 1774143420000, "open": 0.03996, "high": 0.04003, "low": 0.03996, "close": 0.04003, "volume": 6171.0, "quote_volume": 246.60772, "trades": 3, "taker_buy_volume": 4852.0, "taker_buy_quote": 193.90048}, {"ts": 1774143480000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 602.0, "quote_volume": 24.08602, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 24.08602}, {"ts": 1774143540000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 293.0, "quote_volume": 11.72293, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 11.72293}, {"ts": 1774143600000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 150.0, "quote_volume": 6.0015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0015}, {"ts": 1774143660000, "open": 0.04004, "high": 0.04005, "low": 0.04, "close": 0.04005, "volume": 5012.0, "quote_volume": 200.51774, "trades": 5, "taker_buy_volume": 3693.0, "taker_buy_quote": 147.75774}, {"ts": 1774143720000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143780000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 378.0, "quote_volume": 15.15024, "trades": 1, "taker_buy_volume": 378.0, "taker_buy_quote": 15.15024}, {"ts": 1774143840000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 309.0, "quote_volume": 12.38472, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 12.38472}, {"ts": 1774143900000, "open": 0.04007, "high": 0.04008, "low": 0.04005, "close": 0.04008, "volume": 3079.0, "quote_volume": 123.35299, "trades": 4, "taker_buy_volume": 376.0, "taker_buy_quote": 15.07008}, {"ts": 1774143960000, "open": 0.04008, "high": 0.04014, "low": 0.04002, "close": 0.04002, "volume": 1769.0, "quote_volume": 70.85109, "trades": 6, "taker_buy_volume": 653.0, "taker_buy_quote": 26.18382}, {"ts": 1774144020000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 0.0401, "high": 0.04016, "low": 0.0401, "close": 0.04016, "volume": 1110.0, "quote_volume": 44.559, "trades": 4, "taker_buy_volume": 1110.0, "taker_buy_quote": 44.559}, {"ts": 1774144140000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 257.0, "quote_volume": 10.31855, "trades": 1, "taker_buy_volume": 257.0, "taker_buy_quote": 10.31855}, {"ts": 1774144200000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 275.0, "quote_volume": 11.0385, "trades": 1, "taker_buy_volume": 275.0, "taker_buy_quote": 11.0385}, {"ts": 1774144260000, "open": 0.0401, "high": 0.04013, "low": 0.04008, "close": 0.04013, "volume": 2076.0, "quote_volume": 83.26851, "trades": 6, "taker_buy_volume": 721.0, "taker_buy_quote": 28.93373}, {"ts": 1774144320000, "open": 0.04014, "high": 0.04015, "low": 0.04014, "close": 0.04015, "volume": 501.0, "quote_volume": 20.11365, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 20.11365}, {"ts": 1774144380000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 721.0, "quote_volume": 28.96257, "trades": 2, "taker_buy_volume": 721.0, "taker_buy_quote": 28.96257}, {"ts": 1774144440000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 1319.0, "quote_volume": 52.94466, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.94466}, {"ts": 1774144500000, "open": 0.04015, "high": 0.0402, "low": 0.04015, "close": 0.0402, "volume": 1341.0, "quote_volume": 53.8592, "trades": 4, "taker_buy_volume": 1341.0, "taker_buy_quote": 53.8592}, {"ts": 1774144560000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 343.0, "quote_volume": 13.78517, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 13.78517}, {"ts": 1774144620000, "open": 0.04016, "high": 0.04021, "low": 0.04016, "close": 0.04021, "volume": 1863.0, "quote_volume": 74.83928, "trades": 3, "taker_buy_volume": 1863.0, "taker_buy_quote": 74.83928}, {"ts": 1774144680000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 309.0, "quote_volume": 12.42489, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 12.42489}, {"ts": 1774144740000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144800000, "open": 0.04021, "high": 0.04029, "low": 0.04021, "close": 0.04029, "volume": 3079.0, "quote_volume": 123.99959, "trades": 7, "taker_buy_volume": 3079.0, "taker_buy_quote": 123.99959}, {"ts": 1774144860000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 164.0, "quote_volume": 6.60592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144920000, "open": 0.04028, "high": 0.0403, "low": 0.04028, "close": 0.0403, "volume": 326.0, "quote_volume": 13.1348, "trades": 2, "taker_buy_volume": 326.0, "taker_buy_quote": 13.1348}, {"ts": 1774144980000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 496.0, "quote_volume": 19.98384, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 19.98384}, {"ts": 1774145040000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 292.0, "quote_volume": 11.76176, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 11.76176}, {"ts": 1774145100000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 582.0, "quote_volume": 23.44296, "trades": 2, "taker_buy_volume": 582.0, "taker_buy_quote": 23.44296}, {"ts": 1774145160000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 340.0, "quote_volume": 13.6782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145220000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 635.0, "quote_volume": 25.55875, "trades": 2, "taker_buy_volume": 635.0, "taker_buy_quote": 25.55875}, {"ts": 1774145280000, "open": 0.04021, "high": 0.04023, "low": 0.04019, "close": 0.04019, "volume": 1208.0, "quote_volume": 48.5696, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 13.79889}, {"ts": 1774145340000, "open": 0.04013, "high": 0.0402, "low": 0.04013, "close": 0.0402, "volume": 581.0, "quote_volume": 23.33597, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.7384}, {"ts": 1774145400000, "open": 0.04019, "high": 0.04019, "low": 0.04013, "close": 0.04013, "volume": 748.0, "quote_volume": 30.0389, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 14.50859}, {"ts": 1774145460000, "open": 0.04013, "high": 0.04018, "low": 0.04013, "close": 0.04018, "volume": 720.0, "quote_volume": 28.91075, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 13.78174}, {"ts": 1774145520000, "open": 0.04019, "high": 0.04019, "low": 0.04012, "close": 0.04012, "volume": 692.0, "quote_volume": 27.78971, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 13.78517}, {"ts": 1774145580000, "open": 0.04014, "high": 0.04018, "low": 0.04014, "close": 0.04018, "volume": 610.0, "quote_volume": 24.4964, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 11.0495}, {"ts": 1774145640000, "open": 0.04019, "high": 0.04023, "low": 0.04019, "close": 0.04023, "volume": 636.0, "quote_volume": 25.57252, "trades": 3, "taker_buy_volume": 636.0, "taker_buy_quote": 25.57252}, {"ts": 1774145700000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 626.0, "quote_volume": 25.14016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145760000, "open": 0.04016, "high": 0.0402, "low": 0.04016, "close": 0.0402, "volume": 709.0, "quote_volume": 28.48716, "trades": 2, "taker_buy_volume": 343.0, "taker_buy_quote": 13.7886}, {"ts": 1774145820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 584.0, "quote_volume": 23.4768, "trades": 3, "taker_buy_volume": 584.0, "taker_buy_quote": 23.4768}, {"ts": 1774145880000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 689.0, "quote_volume": 27.67713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145940000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 721.0, "quote_volume": 28.9842, "trades": 2, "taker_buy_volume": 721.0, "taker_buy_quote": 28.9842}, {"ts": 1774146000000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 1927.0, "quote_volume": 77.42078, "trades": 5, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.99742}, {"ts": 1774146060000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 577.0, "quote_volume": 23.18386, "trades": 3, "taker_buy_volume": 310.0, "taker_buy_quote": 12.4558}, {"ts": 1774146120000, "open": 0.04016, "high": 0.04017, "low": 0.04016, "close": 0.04017, "volume": 652.0, "quote_volume": 26.1881, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 26.1881}, {"ts": 1774146180000, "open": 0.04014, "high": 0.0402, "low": 0.04014, "close": 0.0402, "volume": 2331.0, "quote_volume": 93.65942, "trades": 5, "taker_buy_volume": 1632.0, "taker_buy_quote": 65.57852}, {"ts": 1774146240000, "open": 0.04023, "high": 0.04027, "low": 0.04023, "close": 0.04025, "volume": 618.0, "quote_volume": 24.87502, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 24.87502}, {"ts": 1774146300000, "open": 0.04025, "high": 0.04025, "low": 0.04021, "close": 0.04025, "volume": 2215.0, "quote_volume": 89.10186, "trades": 7, "taker_buy_volume": 1907.0, "taker_buy_quote": 76.71718}, {"ts": 1774146360000, "open": 0.04021, "high": 0.04025, "low": 0.04021, "close": 0.04025, "volume": 852.0, "quote_volume": 34.27932, "trades": 3, "taker_buy_volume": 510.0, "taker_buy_quote": 20.5275}, {"ts": 1774146420000, "open": 0.04024, "high": 0.04028, "low": 0.04024, "close": 0.04028, "volume": 1020.0, "quote_volume": 41.05454, "trades": 4, "taker_buy_volume": 648.0, "taker_buy_quote": 26.08526}, {"ts": 1774146480000, "open": 0.04026, "high": 0.04043, "low": 0.04026, "close": 0.04043, "volume": 10836.0, "quote_volume": 437.1819, "trades": 15, "taker_buy_volume": 5288.0, "taker_buy_quote": 213.33812}, {"ts": 1774146540000, "open": 0.0405, "high": 0.04051, "low": 0.0405, "close": 0.0405, "volume": 1040.0, "quote_volume": 42.1229, "trades": 4, "taker_buy_volume": 1040.0, "taker_buy_quote": 42.1229}, {"ts": 1774146600000, "open": 0.04049, "high": 0.04049, "low": 0.04041, "close": 0.04041, "volume": 765.0, "quote_volume": 30.94517, "trades": 2, "taker_buy_volume": 394.0, "taker_buy_quote": 15.95306}, {"ts": 1774146660000, "open": 0.0404, "high": 0.04041, "low": 0.04039, "close": 0.04041, "volume": 1290.0, "quote_volume": 52.1133, "trades": 3, "taker_buy_volume": 343.0, "taker_buy_quote": 13.86063}, {"ts": 1774146720000, "open": 0.04038, "high": 0.04041, "low": 0.04036, "close": 0.04036, "volume": 690.0, "quote_volume": 27.86275, "trades": 3, "taker_buy_volume": 377.0, "taker_buy_quote": 15.23007}, {"ts": 1774146780000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 592.0, "quote_volume": 23.88128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146840000, "open": 0.04038, "high": 0.04038, "low": 0.04029, "close": 0.04033, "volume": 4051.0, "quote_volume": 163.32099, "trades": 17, "taker_buy_volume": 1004.0, "taker_buy_quote": 40.52307}, {"ts": 1774146900000, "open": 0.04035, "high": 0.04035, "low": 0.0403, "close": 0.0403, "volume": 665.0, "quote_volume": 26.81495, "trades": 2, "taker_buy_volume": 309.0, "taker_buy_quote": 12.46815}, {"ts": 1774146960000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 581.0, "quote_volume": 23.4143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147020000, "open": 0.04033, "high": 0.04033, "low": 0.04032, "close": 0.04032, "volume": 549.0, "quote_volume": 22.13825, "trades": 2, "taker_buy_volume": 549.0, "taker_buy_quote": 22.13825}, {"ts": 1774147080000, "open": 0.04031, "high": 0.04031, "low": 0.04027, "close": 0.04028, "volume": 1055.0, "quote_volume": 42.50231, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 14.55191}, {"ts": 1774147140000, "open": 0.04028, "high": 0.04029, "low": 0.04028, "close": 0.04029, "volume": 983.0, "quote_volume": 39.59851, "trades": 3, "taker_buy_volume": 327.0, "taker_buy_quote": 13.17483}, {"ts": 1774147200000, "open": 0.04027, "high": 0.0403, "low": 0.04027, "close": 0.0403, "volume": 1349.0, "quote_volume": 54.33758, "trades": 4, "taker_buy_volume": 1349.0, "taker_buy_quote": 54.33758}, {"ts": 1774147260000, "open": 0.04028, "high": 0.04028, "low": 0.04027, "close": 0.04027, "volume": 656.0, "quote_volume": 26.41994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147320000, "open": 0.04028, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 1196.0, "quote_volume": 48.1698, "trades": 4, "taker_buy_volume": 1196.0, "taker_buy_quote": 48.1698}, {"ts": 1774147380000, "open": 0.04031, "high": 0.04035, "low": 0.04027, "close": 0.04027, "volume": 20023.0, "quote_volume": 807.5878, "trades": 16, "taker_buy_volume": 19410.0, "taker_buy_quote": 782.90229}, {"ts": 1774147440000, "open": 0.04027, "high": 0.0403, "low": 0.04027, "close": 0.04029, "volume": 1619.0, "quote_volume": 65.22748, "trades": 4, "taker_buy_volume": 1346.0, "taker_buy_quote": 54.23377}, {"ts": 1774147500000, "open": 0.0403, "high": 0.0403, "low": 0.04027, "close": 0.04027, "volume": 734.0, "quote_volume": 29.56952, "trades": 3, "taker_buy_volume": 378.0, "taker_buy_quote": 15.2334}, {"ts": 1774147560000, "open": 0.04027, "high": 0.0403, "low": 0.04026, "close": 0.0403, "volume": 737.0, "quote_volume": 29.68683, "trades": 3, "taker_buy_volume": 361.0, "taker_buy_quote": 14.5483}, {"ts": 1774147620000, "open": 0.04029, "high": 0.04029, "low": 0.04027, "close": 0.04027, "volume": 635.0, "quote_volume": 25.57729, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 11.76468}, {"ts": 1774147680000, "open": 0.04027, "high": 0.04033, "low": 0.04027, "close": 0.04033, "volume": 1768.0, "quote_volume": 71.27213, "trades": 5, "taker_buy_volume": 1395.0, "taker_buy_quote": 56.25142}, {"ts": 1774147740000, "open": 0.04039, "high": 0.04039, "low": 0.04032, "close": 0.04032, "volume": 681.0, "quote_volume": 27.48319, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 14.58079}, {"ts": 1774147800000, "open": 0.0403, "high": 0.04032, "low": 0.04029, "close": 0.04032, "volume": 1067.0, "quote_volume": 43.00742, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 20.48256}, {"ts": 1774147860000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 739.0, "quote_volume": 29.78909, "trades": 2, "taker_buy_volume": 739.0, "taker_buy_quote": 29.78909}, {"ts": 1774147920000, "open": 0.04027, "high": 0.04027, "low": 0.04026, "close": 0.04026, "volume": 639.0, "quote_volume": 25.73217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147980000, "open": 0.04026, "high": 0.04033, "low": 0.04026, "close": 0.04033, "volume": 737.0, "quote_volume": 29.69775, "trades": 3, "taker_buy_volume": 459.0, "taker_buy_quote": 18.50547}, {"ts": 1774148040000, "open": 0.04032, "high": 0.04033, "low": 0.04032, "close": 0.04033, "volume": 705.0, "quote_volume": 28.42955, "trades": 3, "taker_buy_volume": 705.0, "taker_buy_quote": 28.42955}, {"ts": 1774148100000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 150.0, "quote_volume": 6.0495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0495}, {"ts": 1774148160000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 739.0, "quote_volume": 29.81126, "trades": 2, "taker_buy_volume": 739.0, "taker_buy_quote": 29.81126}, {"ts": 1774148220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 275.0, "quote_volume": 11.0825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148280000, "open": 0.04033, "high": 0.04037, "low": 0.04033, "close": 0.04037, "volume": 476.0, "quote_volume": 19.21012, "trades": 2, "taker_buy_volume": 476.0, "taker_buy_quote": 19.21012}, {"ts": 1774148340000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 344.0, "quote_volume": 13.8804, "trades": 1, "taker_buy_volume": 344.0, "taker_buy_quote": 13.8804}, {"ts": 1774148400000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148460000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 601.0, "quote_volume": 24.2203, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 24.2203}, {"ts": 1774148520000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 361.0, "quote_volume": 14.5483, "trades": 2, "taker_buy_volume": 361.0, "taker_buy_quote": 14.5483}, {"ts": 1774148580000, "open": 0.04027, "high": 0.04027, "low": 0.04021, "close": 0.04021, "volume": 4187.0, "quote_volume": 168.55454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148640000, "open": 0.04022, "high": 0.04025, "low": 0.04022, "close": 0.04025, "volume": 773.0, "quote_volume": 31.0984, "trades": 3, "taker_buy_volume": 773.0, "taker_buy_quote": 31.0984}, {"ts": 1774148700000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 548.0, "quote_volume": 22.02412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148760000, "open": 0.04019, "high": 0.04023, "low": 0.04019, "close": 0.04023, "volume": 569.0, "quote_volume": 22.87979, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.74716}, {"ts": 1774148820000, "open": 0.04024, "high": 0.04027, "low": 0.04024, "close": 0.04027, "volume": 740.0, "quote_volume": 29.79038, "trades": 4, "taker_buy_volume": 740.0, "taker_buy_quote": 29.79038}, {"ts": 1774148880000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148940000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 292.0, "quote_volume": 11.75592, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 11.75592}, {"ts": 1774149000000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 4780.0, "quote_volume": 192.4906, "trades": 5, "taker_buy_volume": 4780.0, "taker_buy_quote": 192.4906}, {"ts": 1774149060000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 1319.0, "quote_volume": 53.16889, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 53.16889}, {"ts": 1774149120000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 774.0, "quote_volume": 31.19994, "trades": 2, "taker_buy_volume": 774.0, "taker_buy_quote": 31.19994}, {"ts": 1774149180000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149240000, "open": 0.04032, "high": 0.04033, "low": 0.04032, "close": 0.04033, "volume": 670.0, "quote_volume": 27.01818, "trades": 3, "taker_buy_volume": 670.0, "taker_buy_quote": 27.01818}, {"ts": 1774149300000, "open": 0.04028, "high": 0.04032, "low": 0.04028, "close": 0.04031, "volume": 2305.0, "quote_volume": 92.92054, "trades": 4, "taker_buy_volume": 1469.0, "taker_buy_quote": 59.23008}, {"ts": 1774149360000, "open": 0.04035, "high": 0.04039, "low": 0.04035, "close": 0.04037, "volume": 704.0, "quote_volume": 28.42204, "trades": 3, "taker_buy_volume": 704.0, "taker_buy_quote": 28.42204}, {"ts": 1774149420000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 547.0, "quote_volume": 22.05504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149480000, "open": 0.04031, "high": 0.04034, "low": 0.04031, "close": 0.04034, "volume": 699.0, "quote_volume": 28.18701, "trades": 3, "taker_buy_volume": 344.0, "taker_buy_quote": 13.87696}, {"ts": 1774149540000, "open": 0.04034, "high": 0.04038, "low": 0.04034, "close": 0.04038, "volume": 670.0, "quote_volume": 27.0436, "trades": 3, "taker_buy_volume": 670.0, "taker_buy_quote": 27.0436}, {"ts": 1774149600000, "open": 0.04034, "high": 0.04038, "low": 0.04034, "close": 0.04036, "volume": 1370.0, "quote_volume": 55.29982, "trades": 4, "taker_buy_volume": 697.0, "taker_buy_quote": 28.14486}, {"ts": 1774149660000, "open": 0.04038, "high": 0.04038, "low": 0.04037, "close": 0.04037, "volume": 1385.0, "quote_volume": 55.91914, "trades": 4, "taker_buy_volume": 1385.0, "taker_buy_quote": 55.91914}, {"ts": 1774149720000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 703.0, "quote_volume": 28.34496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149780000, "open": 0.04036, "high": 0.04036, "low": 0.04035, "close": 0.04035, "volume": 567.0, "quote_volume": 22.8812, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 22.8812}, {"ts": 1774149840000, "open": 0.04035, "high": 0.04036, "low": 0.04032, "close": 0.04036, "volume": 916.0, "quote_volume": 36.95542, "trades": 5, "taker_buy_volume": 595.0, "taker_buy_quote": 24.0127}, {"ts": 1774149900000, "open": 0.04032, "high": 0.04032, "low": 0.04031, "close": 0.04032, "volume": 602.0, "quote_volume": 24.27262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149960000, "open": 0.04036, "high": 0.04039, "low": 0.04036, "close": 0.04039, "volume": 601.0, "quote_volume": 24.26563, "trades": 3, "taker_buy_volume": 601.0, "taker_buy_quote": 24.26563}, {"ts": 1774150020000, "open": 0.04039, "high": 0.04052, "low": 0.04034, "close": 0.04052, "volume": 6607.0, "quote_volume": 267.41715, "trades": 9, "taker_buy_volume": 6333.0, "taker_buy_quote": 256.36399}, {"ts": 1774150080000, "open": 0.04045, "high": 0.04054, "low": 0.04045, "close": 0.04053, "volume": 2587.0, "quote_volume": 104.83736, "trades": 5, "taker_buy_volume": 1987.0, "taker_buy_quote": 80.5448}, {"ts": 1774150140000, "open": 0.04057, "high": 0.04057, "low": 0.0405, "close": 0.04057, "volume": 886.0, "quote_volume": 35.92619, "trades": 3, "taker_buy_volume": 617.0, "taker_buy_quote": 25.03169}, {"ts": 1774150200000, "open": 0.04057, "high": 0.04058, "low": 0.0405, "close": 0.0405, "volume": 743.0, "quote_volume": 30.12144, "trades": 3, "taker_buy_volume": 393.0, "taker_buy_quote": 15.94644}, {"ts": 1774150260000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 549.0, "quote_volume": 22.2345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.04058, "high": 0.04058, "low": 0.04053, "close": 0.04053, "volume": 685.0, "quote_volume": 27.7776, "trades": 2, "taker_buy_volume": 685.0, "taker_buy_quote": 27.7776}, {"ts": 1774150380000, "open": 0.04047, "high": 0.04047, "low": 0.04041, "close": 0.04041, "volume": 6652.0, "quote_volume": 269.07078, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150440000, "open": 0.04048, "high": 0.0405, "low": 0.04043, "close": 0.0405, "volume": 812.0, "quote_volume": 32.8603, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 22.91452}, {"ts": 1774150500000, "open": 0.04053, "high": 0.04069, "low": 0.04053, "close": 0.04059, "volume": 5662.0, "quote_volume": 230.07279, "trades": 16, "taker_buy_volume": 4054.0, "taker_buy_quote": 164.80118}, {"ts": 1774150560000, "open": 0.04056, "high": 0.04063, "low": 0.04048, "close": 0.04048, "volume": 6446.0, "quote_volume": 261.68848, "trades": 8, "taker_buy_volume": 5880.0, "taker_buy_quote": 238.75392}, {"ts": 1774150620000, "open": 0.04058, "high": 0.04062, "low": 0.04047, "close": 0.04062, "volume": 3023.0, "quote_volume": 122.44005, "trades": 5, "taker_buy_volume": 719.0, "taker_buy_quote": 29.18678}, {"ts": 1774150680000, "open": 0.0405, "high": 0.0405, "low": 0.04048, "close": 0.04048, "volume": 1495.0, "quote_volume": 60.52428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150740000, "open": 0.04052, "high": 0.04052, "low": 0.04048, "close": 0.04048, "volume": 703.0, "quote_volume": 28.47048, "trades": 2, "taker_buy_volume": 703.0, "taker_buy_quote": 28.47048}, {"ts": 1774150800000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 600.0, "quote_volume": 24.252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150860000, "open": 0.04038, "high": 0.04044, "low": 0.04038, "close": 0.04044, "volume": 592.0, "quote_volume": 23.9235, "trades": 3, "taker_buy_volume": 309.0, "taker_buy_quote": 12.49596}, {"ts": 1774150920000, "open": 0.04044, "high": 0.04044, "low": 0.04029, "close": 0.04031, "volume": 112409.0, "quote_volume": 4533.59952, "trades": 48, "taker_buy_volume": 32099.0, "taker_buy_quote": 1295.27523}, {"ts": 1774150980000, "open": 0.04032, "high": 0.04032, "low": 0.04029, "close": 0.04029, "volume": 582.0, "quote_volume": 23.45811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151040000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 685.0, "quote_volume": 27.6329, "trades": 2, "taker_buy_volume": 685.0, "taker_buy_quote": 27.6329}, {"ts": 1774151100000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151160000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 347.0, "quote_volume": 13.99451, "trades": 1, "taker_buy_volume": 347.0, "taker_buy_quote": 13.99451}, {"ts": 1774151220000, "open": 0.04033, "high": 0.04034, "low": 0.04033, "close": 0.04034, "volume": 634.0, "quote_volume": 25.57406, "trades": 3, "taker_buy_volume": 634.0, "taker_buy_quote": 25.57406}, {"ts": 1774151280000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 3073.0, "quote_volume": 123.87263, "trades": 2, "taker_buy_volume": 3073.0, "taker_buy_quote": 123.87263}, {"ts": 1774151340000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 323.0, "quote_volume": 13.02013, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 13.02013}, {"ts": 1774151400000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 350.0, "quote_volume": 14.1085, "trades": 1, "taker_buy_volume": 350.0, "taker_buy_quote": 14.1085}, {"ts": 1774151460000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 496.0, "quote_volume": 19.95408, "trades": 1, "taker_buy_volume": 496.0, "taker_buy_quote": 19.95408}, {"ts": 1774151520000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 741.0, "quote_volume": 29.81784, "trades": 4, "taker_buy_volume": 741.0, "taker_buy_quote": 29.81784}, {"ts": 1774151580000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 1428.0, "quote_volume": 57.44844, "trades": 2, "taker_buy_volume": 1428.0, "taker_buy_quote": 57.44844}, {"ts": 1774151640000, "open": 0.04021, "high": 0.04025, "low": 0.04021, "close": 0.04025, "volume": 1554.0, "quote_volume": 62.49926, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 13.00075}, {"ts": 1774151700000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 389.0, "quote_volume": 15.65725, "trades": 1, "taker_buy_volume": 389.0, "taker_buy_quote": 15.65725}, {"ts": 1774151760000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151820000, "open": 0.04024, "high": 0.04025, "low": 0.04024, "close": 0.04025, "volume": 710.0, "quote_volume": 28.57284, "trades": 4, "taker_buy_volume": 710.0, "taker_buy_quote": 28.57284}, {"ts": 1774151880000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151940000, "open": 0.04024, "high": 0.04025, "low": 0.04016, "close": 0.04016, "volume": 15744.0, "quote_volume": 633.22289, "trades": 15, "taker_buy_volume": 8551.0, "taker_buy_quote": 344.15229}, {"ts": 1774152000000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152060000, "open": 0.04022, "high": 0.04032, "low": 0.04016, "close": 0.04025, "volume": 170599.0, "quote_volume": 6863.41319, "trades": 85, "taker_buy_volume": 16037.0, "taker_buy_quote": 645.51953}, {"ts": 1774152120000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152180000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 1939.0, "quote_volume": 78.06414, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.039}, {"ts": 1774152240000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 2497.0, "quote_volume": 100.52922, "trades": 3, "taker_buy_volume": 2497.0, "taker_buy_quote": 100.52922}, {"ts": 1774152300000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152360000, "open": 0.04026, "high": 0.04035, "low": 0.04026, "close": 0.04031, "volume": 5528.0, "quote_volume": 222.92529, "trades": 7, "taker_buy_volume": 4209.0, "taker_buy_quote": 169.7564}, {"ts": 1774152420000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152480000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152540000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 2638.0, "quote_volume": 106.28502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 0.04029, "high": 0.04029, "low": 0.04025, "close": 0.04026, "volume": 74569.0, "quote_volume": 3001.58016, "trades": 23, "taker_buy_volume": 3438.0, "taker_buy_quote": 138.4554}, {"ts": 1774152660000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 155.0, "quote_volume": 6.2341, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 6.2341}, {"ts": 1774152720000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152780000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2638.0, "quote_volume": 106.0476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152840000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 150.0, "quote_volume": 6.033, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.033}, {"ts": 1774152900000, "open": 0.04027, "high": 0.04031, "low": 0.04027, "close": 0.04031, "volume": 2957.0, "quote_volume": 119.14413, "trades": 7, "taker_buy_volume": 2666.0, "taker_buy_quote": 107.42556}, {"ts": 1774152960000, "open": 0.04032, "high": 0.04035, "low": 0.04031, "close": 0.04032, "volume": 29813.0, "quote_volume": 1202.69091, "trades": 10, "taker_buy_volume": 24360.0, "taker_buy_quote": 982.7976}, {"ts": 1774153020000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153080000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153140000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 678.0, "quote_volume": 27.28272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153200000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153260000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 7566.0, "quote_volume": 303.7749, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153320000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 74.0, "quote_volume": 2.9711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153380000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153440000, "open": 0.04014, "high": 0.04019, "low": 0.04014, "close": 0.04019, "volume": 2527.0, "quote_volume": 101.48172, "trades": 5, "taker_buy_volume": 2527.0, "taker_buy_quote": 101.48172}, {"ts": 1774153500000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153560000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153620000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153680000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153740000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 1016.0, "quote_volume": 40.77208, "trades": 2, "taker_buy_volume": 1016.0, "taker_buy_quote": 40.77208}, {"ts": 1774153800000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153860000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153920000, "open": 0.04012, "high": 0.04018, "low": 0.04012, "close": 0.04018, "volume": 1575.0, "quote_volume": 63.27044, "trades": 5, "taker_buy_volume": 1575.0, "taker_buy_quote": 63.27044}, {"ts": 1774153980000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154040000, "open": 0.04022, "high": 0.04034, "low": 0.04017, "close": 0.04025, "volume": 111476.0, "quote_volume": 4486.95991, "trades": 100, "taker_buy_volume": 23369.0, "taker_buy_quote": 941.6047}, {"ts": 1774154100000, "open": 0.04024, "high": 0.0403, "low": 0.04022, "close": 0.04022, "volume": 20329.0, "quote_volume": 818.33107, "trades": 10, "taker_buy_volume": 19029.0, "taker_buy_quote": 766.03207}, {"ts": 1774154160000, "open": 0.04024, "high": 0.0403, "low": 0.04013, "close": 0.0403, "volume": 206591.0, "quote_volume": 8309.48991, "trades": 55, "taker_buy_volume": 8985.0, "taker_buy_quote": 361.19764}, {"ts": 1774154220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154280000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.04021, "high": 0.04024, "low": 0.04021, "close": 0.04024, "volume": 2000.0, "quote_volume": 80.43593, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 80.43593}, {"ts": 1774154400000, "open": 0.04019, "high": 0.04019, "low": 0.04017, "close": 0.04017, "volume": 1722.0, "quote_volume": 69.19912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154460000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154520000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 278.0, "quote_volume": 11.17282, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.17282}, {"ts": 1774154580000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154640000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 150.0, "quote_volume": 6.0285, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0285}, {"ts": 1774154700000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 150.0, "quote_volume": 6.033, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.033}, {"ts": 1774154760000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 150.0, "quote_volume": 6.0345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0345}, {"ts": 1774154820000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154880000, "open": 0.04023, "high": 0.04027, "low": 0.04022, "close": 0.04022, "volume": 12216.0, "quote_volume": 491.48043, "trades": 20, "taker_buy_volume": 12216.0, "taker_buy_quote": 491.48043}, {"ts": 1774154940000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 555.0, "quote_volume": 22.31655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155000000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 150.0, "quote_volume": 6.0345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0345}, {"ts": 1774155060000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.04023, "high": 0.04023, "low": 0.04022, "close": 0.04022, "volume": 1584.0, "quote_volume": 63.72167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155180000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155240000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 2611.0, "quote_volume": 105.04053, "trades": 2, "taker_buy_volume": 2611.0, "taker_buy_quote": 105.04053}, {"ts": 1774155300000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 150.0, "quote_volume": 6.033, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.033}, {"ts": 1774155360000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155420000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155480000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 150.0, "quote_volume": 6.0315, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0315}, {"ts": 1774155540000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 593.0, "quote_volume": 23.84453, "trades": 3, "taker_buy_volume": 593.0, "taker_buy_quote": 23.84453}, {"ts": 1774155600000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155660000, "open": 0.04019, "high": 0.0402, "low": 0.04019, "close": 0.0402, "volume": 1151.0, "quote_volume": 46.26019, "trades": 2, "taker_buy_volume": 1151.0, "taker_buy_quote": 46.26019}, {"ts": 1774155720000, "open": 0.04019, "high": 0.0402, "low": 0.04019, "close": 0.0402, "volume": 6801.0, "quote_volume": 273.33864, "trades": 5, "taker_buy_volume": 6801.0, "taker_buy_quote": 273.33864}, {"ts": 1774155780000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 150.0, "quote_volume": 6.033, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.033}, {"ts": 1774155840000, "open": 0.04019, "high": 0.04019, "low": 0.04018, "close": 0.04018, "volume": 1710.0, "quote_volume": 68.72099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155900000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155960000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156020000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 895.0, "quote_volume": 35.97005, "trades": 2, "taker_buy_volume": 895.0, "taker_buy_quote": 35.97005}, {"ts": 1774156080000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156140000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 608.0, "quote_volume": 24.43552, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0285}, {"ts": 1774156200000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 258.0, "quote_volume": 10.36644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156260000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 150.0, "quote_volume": 6.027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156320000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 150.0, "quote_volume": 6.0285, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0285}, {"ts": 1774156440000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156500000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 375.0, "quote_volume": 15.0675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156560000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 1469.0, "quote_volume": 58.95097, "trades": 4, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.95097}, {"ts": 1774156620000, "open": 0.04016, "high": 0.04019, "low": 0.04014, "close": 0.04016, "volume": 25292.0, "quote_volume": 1015.66158, "trades": 23, "taker_buy_volume": 3296.0, "taker_buy_quote": 132.38931}, {"ts": 1774156680000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156740000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 150.0, "quote_volume": 6.0285, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0285}, {"ts": 1774156800000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156860000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156920000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156980000, "open": 0.04015, "high": 0.04015, "low": 0.04014, "close": 0.04014, "volume": 24659.0, "quote_volume": 990.02939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157040000, "open": 0.04011, "high": 0.04011, "low": 0.0401, "close": 0.0401, "volume": 3201.0, "quote_volume": 128.37329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157100000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 150.0, "quote_volume": 6.0195, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0195}, {"ts": 1774157160000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157220000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157340000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 497.0, "quote_volume": 19.93467, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 19.93467}, {"ts": 1774157400000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 150.0, "quote_volume": 6.0165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157460000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 150.0, "quote_volume": 6.018, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.018}, {"ts": 1774157520000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 323.0, "quote_volume": 12.95553, "trades": 1, "taker_buy_volume": 323.0, "taker_buy_quote": 12.95553}, {"ts": 1774157580000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 150.0, "quote_volume": 6.018, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.018}, {"ts": 1774157640000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157700000, "open": 0.0401, "high": 0.0401, "low": 0.04007, "close": 0.0401, "volume": 4853.0, "quote_volume": 194.56917, "trades": 9, "taker_buy_volume": 4095.0, "taker_buy_quote": 164.18174}, {"ts": 1774157760000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 261.0, "quote_volume": 10.4661, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 10.4661}, {"ts": 1774157820000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157880000, "open": 0.0401, "high": 0.04011, "low": 0.0401, "close": 0.04011, "volume": 422.0, "quote_volume": 16.92492, "trades": 2, "taker_buy_volume": 422.0, "taker_buy_quote": 16.92492}, {"ts": 1774157940000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158000000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 150.0, "quote_volume": 6.018, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.018}, {"ts": 1774158060000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 278.0, "quote_volume": 11.15614, "trades": 1, "taker_buy_volume": 278.0, "taker_buy_quote": 11.15614}, {"ts": 1774158120000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158180000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158240000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158300000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158360000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 150.0, "quote_volume": 6.015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.015}, {"ts": 1774158480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158540000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158600000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 150.0, "quote_volume": 6.0165, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0165}, {"ts": 1774158660000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158720000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 563.0, "quote_volume": 22.5763, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 22.5763}, {"ts": 1774158780000, "open": 0.04011, "high": 0.04014, "low": 0.04011, "close": 0.04014, "volume": 302.0, "quote_volume": 12.11694, "trades": 3, "taker_buy_volume": 302.0, "taker_buy_quote": 12.11694}, {"ts": 1774158840000, "open": 0.0401, "high": 0.04013, "low": 0.0401, "close": 0.04013, "volume": 316.0, "quote_volume": 12.67532, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 4.97612}, {"ts": 1774158900000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 150.0, "quote_volume": 6.015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.015}, {"ts": 1774159020000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159080000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 150.0, "quote_volume": 6.0165, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0165}, {"ts": 1774159140000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159200000, "open": 0.04008, "high": 0.04008, "low": 0.04007, "close": 0.04007, "volume": 793.0, "quote_volume": 31.77942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159260000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159320000, "open": 0.04003, "high": 0.04004, "low": 0.04003, "close": 0.04004, "volume": 1375.0, "quote_volume": 55.04181, "trades": 4, "taker_buy_volume": 1375.0, "taker_buy_quote": 55.04181}, {"ts": 1774159380000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159440000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159500000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159560000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159620000, "open": 0.03997, "high": 0.03998, "low": 0.03997, "close": 0.03998, "volume": 1362.0, "quote_volume": 54.45126, "trades": 4, "taker_buy_volume": 1362.0, "taker_buy_quote": 54.45126}, {"ts": 1774159680000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159740000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159800000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159860000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 1001.0, "quote_volume": 39.91988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159920000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 7677.0, "quote_volume": 306.3123, "trades": 3, "taker_buy_volume": 7677.0, "taker_buy_quote": 306.3123}, {"ts": 1774159980000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 0.03988, "high": 0.03989, "low": 0.03988, "close": 0.03989, "volume": 1002.0, "quote_volume": 39.96605, "trades": 3, "taker_buy_volume": 1002.0, "taker_buy_quote": 39.96605}, {"ts": 1774160160000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160220000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160280000, "open": 0.03986, "high": 0.03993, "low": 0.03986, "close": 0.03993, "volume": 6381.0, "quote_volume": 254.56824, "trades": 12, "taker_buy_volume": 6381.0, "taker_buy_quote": 254.56824}, {"ts": 1774160340000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 150.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.985}, {"ts": 1774160400000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160520000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 451.0, "quote_volume": 17.97686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160580000, "open": 0.03985, "high": 0.03987, "low": 0.03985, "close": 0.03987, "volume": 1494.0, "quote_volume": 59.54294, "trades": 5, "taker_buy_volume": 1494.0, "taker_buy_quote": 59.54294}, {"ts": 1774160640000, "open": 0.03983, "high": 0.03986, "low": 0.03982, "close": 0.03986, "volume": 16294.0, "quote_volume": 649.4186, "trades": 7, "taker_buy_volume": 14788.0, "taker_buy_quote": 589.43649}, {"ts": 1774160700000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 616.0, "quote_volume": 24.55376, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 24.55376}, {"ts": 1774160760000, "open": 0.03977, "high": 0.0398, "low": 0.03974, "close": 0.03974, "volume": 17145.0, "quote_volume": 681.56104, "trades": 10, "taker_buy_volume": 445.0, "taker_buy_quote": 17.711}, {"ts": 1774160820000, "open": 0.0398, "high": 0.03981, "low": 0.0398, "close": 0.03981, "volume": 1355.0, "quote_volume": 53.93954, "trades": 5, "taker_buy_volume": 1355.0, "taker_buy_quote": 53.93954}, {"ts": 1774160880000, "open": 0.03982, "high": 0.03984, "low": 0.03981, "close": 0.03981, "volume": 8496.0, "quote_volume": 338.32082, "trades": 14, "taker_buy_volume": 8496.0, "taker_buy_quote": 338.32082}, {"ts": 1774160940000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.03984, "high": 0.03993, "low": 0.03984, "close": 0.03993, "volume": 4983.0, "quote_volume": 198.73273, "trades": 19, "taker_buy_volume": 4983.0, "taker_buy_quote": 198.73273}, {"ts": 1774161060000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161120000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161180000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 1319.0, "quote_volume": 52.50939, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.50939}, {"ts": 1774161240000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 150.0, "quote_volume": 5.973, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.973}, {"ts": 1774161360000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 1469.0, "quote_volume": 58.52496, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.52496}, {"ts": 1774161420000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161480000, "open": 0.03983, "high": 0.03984, "low": 0.03983, "close": 0.03984, "volume": 1216.0, "quote_volume": 48.43856, "trades": 3, "taker_buy_volume": 1216.0, "taker_buy_quote": 48.43856}, {"ts": 1774161540000, "open": 0.03984, "high": 0.03988, "low": 0.03984, "close": 0.03988, "volume": 2844.0, "quote_volume": 113.37187, "trades": 16, "taker_buy_volume": 2844.0, "taker_buy_quote": 113.37187}, {"ts": 1774161600000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161660000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 132.0, "quote_volume": 5.26548, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 5.26548}, {"ts": 1774161720000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161780000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161840000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161900000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161960000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 1469.0, "quote_volume": 58.55434, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.55434}, {"ts": 1774162020000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162080000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 4047.0, "quote_volume": 161.43483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162140000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162260000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 948.0, "quote_volume": 37.81572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162320000, "open": 0.03988, "high": 0.03989, "low": 0.03988, "close": 0.03989, "volume": 350.0, "quote_volume": 13.96, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 13.96}, {"ts": 1774162380000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162440000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162500000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 150.0, "quote_volume": 5.9805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9805}, {"ts": 1774162560000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 1319.0, "quote_volume": 52.58853, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.58853}, {"ts": 1774162620000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 1469.0, "quote_volume": 58.56903, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.56903}, {"ts": 1774162680000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.03988, "high": 0.03989, "low": 0.03988, "close": 0.03989, "volume": 8012.0, "quote_volume": 319.59718, "trades": 4, "taker_buy_volume": 8012.0, "taker_buy_quote": 319.59718}, {"ts": 1774162800000, "open": 0.03992, "high": 0.03995, "low": 0.03992, "close": 0.03995, "volume": 10751.0, "quote_volume": 429.48476, "trades": 4, "taker_buy_volume": 10751.0, "taker_buy_quote": 429.48476}, {"ts": 1774162860000, "open": 0.03995, "high": 0.03997, "low": 0.03995, "close": 0.03997, "volume": 819.0, "quote_volume": 32.73243, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9925}, {"ts": 1774162920000, "open": 0.03996, "high": 0.03996, "low": 0.03994, "close": 0.03994, "volume": 1521.0, "quote_volume": 60.77512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162980000, "open": 0.03994, "high": 0.03995, "low": 0.03994, "close": 0.03995, "volume": 625.0, "quote_volume": 24.96725, "trades": 2, "taker_buy_volume": 625.0, "taker_buy_quote": 24.96725}, {"ts": 1774163040000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 960.0, "quote_volume": 38.304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163100000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163160000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163220000, "open": 0.03985, "high": 0.03988, "low": 0.03985, "close": 0.03987, "volume": 1581.0, "quote_volume": 63.01746, "trades": 6, "taker_buy_volume": 1431.0, "taker_buy_quote": 57.03696}, {"ts": 1774163280000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163340000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163400000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163460000, "open": 0.03983, "high": 0.03985, "low": 0.03983, "close": 0.03985, "volume": 400.0, "quote_volume": 15.937, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 15.937}, {"ts": 1774163520000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 150.0, "quote_volume": 5.976, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.976}, {"ts": 1774163580000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 150.0, "quote_volume": 5.976, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.976}, {"ts": 1774163640000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163700000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163760000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163820000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163880000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 150.0, "quote_volume": 5.9745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9745}, {"ts": 1774163940000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164000000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164060000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164120000, "open": 0.03983, "high": 0.03987, "low": 0.03983, "close": 0.03987, "volume": 1574.0, "quote_volume": 62.73619, "trades": 3, "taker_buy_volume": 1574.0, "taker_buy_quote": 62.73619}, {"ts": 1774164180000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 1319.0, "quote_volume": 52.57534, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.57534}, {"ts": 1774164240000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 150.0, "quote_volume": 5.9805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9805}, {"ts": 1774164300000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.03985, "high": 0.03986, "low": 0.03985, "close": 0.03986, "volume": 1289.0, "quote_volume": 51.36815, "trades": 2, "taker_buy_volume": 1289.0, "taker_buy_quote": 51.36815}, {"ts": 1774164420000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 200.0, "quote_volume": 7.976, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 7.976}, {"ts": 1774164480000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 0.03982, "high": 0.03982, "low": 0.03981, "close": 0.03981, "volume": 2700.0, "quote_volume": 107.50019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164660000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164720000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164780000, "open": 0.03979, "high": 0.03979, "low": 0.03976, "close": 0.03979, "volume": 14979.0, "quote_volume": 595.95191, "trades": 14, "taker_buy_volume": 11077.0, "taker_buy_quote": 440.71735}, {"ts": 1774164840000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 150.0, "quote_volume": 5.9715, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9715}, {"ts": 1774164900000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 150.0, "quote_volume": 5.973, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.973}, {"ts": 1774164960000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 1319.0, "quote_volume": 52.50939, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.50939}, {"ts": 1774165020000, "open": 0.03982, "high": 0.03983, "low": 0.03981, "close": 0.03983, "volume": 611.0, "quote_volume": 24.32841, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 11.9475}, {"ts": 1774165080000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 150.0, "quote_volume": 5.9745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9745}, {"ts": 1774165140000, "open": 0.03981, "high": 0.03981, "low": 0.03979, "close": 0.03979, "volume": 5981.0, "quote_volume": 238.07723, "trades": 6, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.48301}, {"ts": 1774165200000, "open": 0.0398, "high": 0.03981, "low": 0.03977, "close": 0.03977, "volume": 1757.0, "quote_volume": 69.91808, "trades": 4, "taker_buy_volume": 1229.0, "taker_buy_quote": 48.91952}, {"ts": 1774165260000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 150.0, "quote_volume": 5.9685, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9685}, {"ts": 1774165320000, "open": 0.03981, "high": 0.03982, "low": 0.03981, "close": 0.03982, "volume": 1469.0, "quote_volume": 58.48239, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.48239}, {"ts": 1774165380000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165440000, "open": 0.03977, "high": 0.0398, "low": 0.03977, "close": 0.0398, "volume": 11584.0, "quote_volume": 460.81193, "trades": 8, "taker_buy_volume": 11584.0, "taker_buy_quote": 460.81193}, {"ts": 1774165500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165560000, "open": 0.03978, "high": 0.0398, "low": 0.03978, "close": 0.0398, "volume": 20650.0, "quote_volume": 821.72072, "trades": 17, "taker_buy_volume": 19614.0, "taker_buy_quote": 780.48792}, {"ts": 1774165620000, "open": 0.03978, "high": 0.03978, "low": 0.03977, "close": 0.03977, "volume": 3298.0, "quote_volume": 131.17465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165680000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 3047.0, "quote_volume": 121.20966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165740000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 150.0, "quote_volume": 5.967, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.967}, {"ts": 1774165800000, "open": 0.03982, "high": 0.04018, "low": 0.03982, "close": 0.04012, "volume": 441411.0, "quote_volume": 17678.78097, "trades": 140, "taker_buy_volume": 203804.0, "taker_buy_quote": 8159.61867}, {"ts": 1774165860000, "open": 0.04007, "high": 0.04013, "low": 0.04007, "close": 0.0401, "volume": 45693.0, "quote_volume": 1833.60963, "trades": 15, "taker_buy_volume": 2761.0, "taker_buy_quote": 110.79893}, {"ts": 1774165920000, "open": 0.04008, "high": 0.04008, "low": 0.03998, "close": 0.04004, "volume": 43980.0, "quote_volume": 1760.25869, "trades": 11, "taker_buy_volume": 16582.0, "taker_buy_quote": 663.94328}, {"ts": 1774165980000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166040000, "open": 0.03997, "high": 0.04001, "low": 0.03989, "close": 0.03989, "volume": 65743.0, "quote_volume": 2628.65423, "trades": 38, "taker_buy_volume": 57867.0, "taker_buy_quote": 2314.27084}, {"ts": 1774166100000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166160000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 1019.0, "quote_volume": 40.68867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166220000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166280000, "open": 0.03986, "high": 0.03988, "low": 0.03986, "close": 0.03988, "volume": 5851.0, "quote_volume": 233.22534, "trades": 5, "taker_buy_volume": 5851.0, "taker_buy_quote": 233.22534}, {"ts": 1774166340000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166400000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166460000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166520000, "open": 0.03975, "high": 0.03976, "low": 0.03975, "close": 0.03976, "volume": 1142.0, "quote_volume": 45.39626, "trades": 3, "taker_buy_volume": 1142.0, "taker_buy_quote": 45.39626}, {"ts": 1774166580000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166640000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 281.0, "quote_volume": 11.16694, "trades": 1, "taker_buy_volume": 281.0, "taker_buy_quote": 11.16694}, {"ts": 1774166700000, "open": 0.03974, "high": 0.03978, "low": 0.03974, "close": 0.03978, "volume": 8910.0, "quote_volume": 354.17008, "trades": 15, "taker_buy_volume": 8910.0, "taker_buy_quote": 354.17008}, {"ts": 1774166760000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166820000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166880000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 1319.0, "quote_volume": 52.45663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166940000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167000000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 181.0, "quote_volume": 7.18932, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 7.18932}, {"ts": 1774167060000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 150.0, "quote_volume": 5.9595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9595}, {"ts": 1774167120000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167180000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167240000, "open": 0.03973, "high": 0.03978, "low": 0.03973, "close": 0.03978, "volume": 14028.0, "quote_volume": 557.96283, "trades": 8, "taker_buy_volume": 14028.0, "taker_buy_quote": 557.96283}, {"ts": 1774167300000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167360000, "open": 0.03973, "high": 0.03975, "low": 0.03973, "close": 0.03975, "volume": 2173.0, "quote_volume": 86.36965, "trades": 3, "taker_buy_volume": 1818.0, "taker_buy_quote": 72.2655}, {"ts": 1774167420000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167480000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167540000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 39856.0, "quote_volume": 1578.8899, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167600000, "open": 0.0396, "high": 0.03961, "low": 0.03957, "close": 0.03961, "volume": 11926.0, "quote_volume": 472.03731, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167660000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167720000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167780000, "open": 0.03959, "high": 0.0396, "low": 0.03959, "close": 0.03959, "volume": 6688.0, "quote_volume": 264.83011, "trades": 4, "taker_buy_volume": 5369.0, "taker_buy_quote": 212.6109}, {"ts": 1774167840000, "open": 0.03962, "high": 0.03962, "low": 0.03962, "close": 0.03962, "volume": 150.0, "quote_volume": 5.943, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.943}, {"ts": 1774167900000, "open": 0.03966, "high": 0.03968, "low": 0.03966, "close": 0.03968, "volume": 24150.0, "quote_volume": 958.149, "trades": 3, "taker_buy_volume": 24150.0, "taker_buy_quote": 958.149}, {"ts": 1774167960000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168020000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1186.0, "quote_volume": 46.9656, "trades": 2, "taker_buy_volume": 1186.0, "taker_buy_quote": 46.9656}, {"ts": 1774168080000, "open": 0.03957, "high": 0.0396, "low": 0.03957, "close": 0.0396, "volume": 2279.0, "quote_volume": 90.20403, "trades": 4, "taker_buy_volume": 2279.0, "taker_buy_quote": 90.20403}, {"ts": 1774168140000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1400.0, "quote_volume": 55.44, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168200000, "open": 0.03959, "high": 0.03962, "low": 0.03959, "close": 0.03962, "volume": 992.0, "quote_volume": 39.28248, "trades": 5, "taker_buy_volume": 992.0, "taker_buy_quote": 39.28248}, {"ts": 1774168260000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 150.0, "quote_volume": 5.9415, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9415}, {"ts": 1774168320000, "open": 0.03964, "high": 0.03964, "low": 0.03958, "close": 0.03958, "volume": 14685.0, "quote_volume": 581.59541, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168380000, "open": 0.0396, "high": 0.03963, "low": 0.03958, "close": 0.03963, "volume": 19154.0, "quote_volume": 758.25644, "trades": 10, "taker_buy_volume": 4474.0, "taker_buy_quote": 177.14687}, {"ts": 1774168440000, "open": 0.03963, "high": 0.03968, "low": 0.03963, "close": 0.03968, "volume": 6775.0, "quote_volume": 268.71759, "trades": 18, "taker_buy_volume": 6775.0, "taker_buy_quote": 268.71759}, {"ts": 1774168500000, "open": 0.03968, "high": 0.03977, "low": 0.03968, "close": 0.03977, "volume": 23482.0, "quote_volume": 933.00764, "trades": 21, "taker_buy_volume": 22313.0, "taker_buy_quote": 886.61153}, {"ts": 1774168560000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 150.0, "quote_volume": 5.961, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.961}, {"ts": 1774168620000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 150.0, "quote_volume": 5.9655, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9655}, {"ts": 1774168680000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 150.0, "quote_volume": 5.9715, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9715}, {"ts": 1774168740000, "open": 0.03985, "high": 0.03985, "low": 0.03981, "close": 0.03981, "volume": 6629.0, "quote_volume": 263.91968, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9775}, {"ts": 1774168800000, "open": 0.03987, "high": 0.03989, "low": 0.03987, "close": 0.03989, "volume": 14469.0, "quote_volume": 576.93179, "trades": 11, "taker_buy_volume": 1130.0, "taker_buy_quote": 45.0531}, {"ts": 1774168860000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 150.0, "quote_volume": 5.9835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9835}, {"ts": 1774168920000, "open": 0.03987, "high": 0.03987, "low": 0.03984, "close": 0.03984, "volume": 11539.0, "quote_volume": 459.7858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168980000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169040000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 150.0, "quote_volume": 5.982, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.982}, {"ts": 1774169100000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 2120.0, "quote_volume": 84.5456, "trades": 3, "taker_buy_volume": 801.0, "taker_buy_quote": 31.94388}, {"ts": 1774169160000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169220000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169280000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 501.0, "quote_volume": 19.97487, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 19.97487}, {"ts": 1774169340000, "open": 0.03988, "high": 0.03991, "low": 0.03988, "close": 0.03989, "volume": 41575.0, "quote_volume": 1658.44127, "trades": 5, "taker_buy_volume": 951.0, "taker_buy_quote": 37.94991}, {"ts": 1774169400000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169460000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169520000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 25622.0, "quote_volume": 1020.52426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169580000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 150.0, "quote_volume": 5.9745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9745}, {"ts": 1774169640000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 857.0, "quote_volume": 34.13431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169700000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 251.0, "quote_volume": 9.99984, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 9.99984}, {"ts": 1774169760000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169820000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 150.0, "quote_volume": 5.976, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.976}, {"ts": 1774169880000, "open": 0.03985, "high": 0.03986, "low": 0.03985, "close": 0.03986, "volume": 311.0, "quote_volume": 12.39496, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 12.39496}, {"ts": 1774169940000, "open": 0.0399, "high": 0.0399, "low": 0.03981, "close": 0.03981, "volume": 6761.0, "quote_volume": 269.3517, "trades": 8, "taker_buy_volume": 452.0, "taker_buy_quote": 18.0348}, {"ts": 1774170000000, "open": 0.03987, "high": 0.03988, "low": 0.03987, "close": 0.03988, "volume": 1469.0, "quote_volume": 58.57053, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.57053}, {"ts": 1774170060000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170120000, "open": 0.03986, "high": 0.0399, "low": 0.03986, "close": 0.0399, "volume": 7962.0, "quote_volume": 317.49946, "trades": 5, "taker_buy_volume": 7962.0, "taker_buy_quote": 317.49946}, {"ts": 1774170180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170240000, "open": 0.03991, "high": 0.03991, "low": 0.0399, "close": 0.0399, "volume": 6150.0, "quote_volume": 245.41138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170300000, "open": 0.0399, "high": 0.03997, "low": 0.0399, "close": 0.0399, "volume": 8226.0, "quote_volume": 328.39903, "trades": 8, "taker_buy_volume": 3121.0, "taker_buy_quote": 124.70953}, {"ts": 1774170360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170420000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 150.0, "quote_volume": 5.991, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.991}, {"ts": 1774170480000, "open": 0.03998, "high": 0.04001, "low": 0.03998, "close": 0.04001, "volume": 5110.0, "quote_volume": 204.38381, "trades": 5, "taker_buy_volume": 5110.0, "taker_buy_quote": 204.38381}, {"ts": 1774170540000, "open": 0.04002, "high": 0.04007, "low": 0.04001, "close": 0.04007, "volume": 2314.0, "quote_volume": 92.64311, "trades": 4, "taker_buy_volume": 1762.0, "taker_buy_quote": 70.55759}, {"ts": 1774170600000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170660000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 612.0, "quote_volume": 24.49836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170720000, "open": 0.04003, "high": 0.04006, "low": 0.04003, "close": 0.04006, "volume": 2748.0, "quote_volume": 110.04081, "trades": 4, "taker_buy_volume": 2748.0, "taker_buy_quote": 110.04081}, {"ts": 1774170780000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 1279.0, "quote_volume": 51.23674, "trades": 1, "taker_buy_volume": 1279.0, "taker_buy_quote": 51.23674}, {"ts": 1774170840000, "open": 0.04007, "high": 0.04009, "low": 0.04007, "close": 0.04009, "volume": 3001.0, "quote_volume": 120.26752, "trades": 4, "taker_buy_volume": 3001.0, "taker_buy_quote": 120.26752}, {"ts": 1774170900000, "open": 0.04007, "high": 0.04014, "low": 0.04007, "close": 0.04013, "volume": 82377.0, "quote_volume": 3303.26135, "trades": 15, "taker_buy_volume": 82377.0, "taker_buy_quote": 3303.26135}, {"ts": 1774170960000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 4031.0, "quote_volume": 161.80434, "trades": 8, "taker_buy_volume": 4031.0, "taker_buy_quote": 161.80434}, {"ts": 1774171020000, "open": 0.04012, "high": 0.04012, "low": 0.04011, "close": 0.04011, "volume": 925.0, "quote_volume": 37.10476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171080000, "open": 0.0401, "high": 0.0401, "low": 0.04008, "close": 0.04009, "volume": 32134.0, "quote_volume": 1288.50346, "trades": 12, "taker_buy_volume": 4078.0, "taker_buy_quote": 163.48702}, {"ts": 1774171140000, "open": 0.0401, "high": 0.04011, "low": 0.0401, "close": 0.04011, "volume": 2606.0, "quote_volume": 104.52516, "trades": 4, "taker_buy_volume": 2606.0, "taker_buy_quote": 104.52516}, {"ts": 1774171200000, "open": 0.04011, "high": 0.04017, "low": 0.04011, "close": 0.04017, "volume": 5888.0, "quote_volume": 236.37532, "trades": 6, "taker_buy_volume": 5888.0, "taker_buy_quote": 236.37532}, {"ts": 1774171260000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171320000, "open": 0.04016, "high": 0.04017, "low": 0.04016, "close": 0.04017, "volume": 2606.0, "quote_volume": 104.67027, "trades": 3, "taker_buy_volume": 2606.0, "taker_buy_quote": 104.67027}, {"ts": 1774171380000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171440000, "open": 0.0401, "high": 0.04011, "low": 0.04009, "close": 0.04011, "volume": 10048.0, "quote_volume": 402.9059, "trades": 4, "taker_buy_volume": 3386.0, "taker_buy_quote": 135.7597}, {"ts": 1774171500000, "open": 0.04008, "high": 0.04009, "low": 0.04008, "close": 0.04009, "volume": 6595.0, "quote_volume": 264.36717, "trades": 5, "taker_buy_volume": 3957.0, "taker_buy_quote": 158.63613}, {"ts": 1774171560000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 150.0, "quote_volume": 6.015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.015}, {"ts": 1774171620000, "open": 0.04012, "high": 0.04013, "low": 0.04012, "close": 0.04013, "volume": 300.0, "quote_volume": 12.0375, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 12.0375}, {"ts": 1774171680000, "open": 0.04011, "high": 0.04012, "low": 0.04005, "close": 0.0401, "volume": 36286.0, "quote_volume": 1455.03804, "trades": 26, "taker_buy_volume": 2942.0, "taker_buy_quote": 117.93463}, {"ts": 1774171740000, "open": 0.04008, "high": 0.04008, "low": 0.04006, "close": 0.04006, "volume": 2598.0, "quote_volume": 104.10226, "trades": 3, "taker_buy_volume": 1279.0, "taker_buy_quote": 51.23674}, {"ts": 1774171800000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171860000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 3938.0, "quote_volume": 157.67752, "trades": 3, "taker_buy_volume": 3938.0, "taker_buy_quote": 157.67752}, {"ts": 1774171920000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 1319.0, "quote_volume": 52.78638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171980000, "open": 0.04004, "high": 0.04008, "low": 0.04004, "close": 0.04008, "volume": 462.0, "quote_volume": 18.51096, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 18.51096}, {"ts": 1774172040000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.04006, "high": 0.04013, "low": 0.04006, "close": 0.04013, "volume": 12963.0, "quote_volume": 519.9704, "trades": 8, "taker_buy_volume": 12963.0, "taker_buy_quote": 519.9704}, {"ts": 1774172160000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 1319.0, "quote_volume": 52.90509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172220000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172280000, "open": 0.04013, "high": 0.04013, "low": 0.04012, "close": 0.04012, "volume": 303.0, "quote_volume": 12.15786, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0195}, {"ts": 1774172340000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172400000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172460000, "open": 0.04014, "high": 0.04017, "low": 0.04014, "close": 0.04017, "volume": 818.0, "quote_volume": 32.85456, "trades": 2, "taker_buy_volume": 818.0, "taker_buy_quote": 32.85456}, {"ts": 1774172520000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 271.0, "quote_volume": 10.88336, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 10.88336}, {"ts": 1774172580000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172760000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172820000, "open": 0.04011, "high": 0.04012, "low": 0.04011, "close": 0.04012, "volume": 1966.0, "quote_volume": 78.87095, "trades": 3, "taker_buy_volume": 1966.0, "taker_buy_quote": 78.87095}, {"ts": 1774172880000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 158.0, "quote_volume": 6.33896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172940000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173000000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 150.0, "quote_volume": 6.0195, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0195}, {"ts": 1774173060000, "open": 0.04015, "high": 0.0402, "low": 0.04015, "close": 0.0402, "volume": 3419.0, "quote_volume": 137.32903, "trades": 5, "taker_buy_volume": 3419.0, "taker_buy_quote": 137.32903}, {"ts": 1774173120000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173180000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173240000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173300000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173360000, "open": 0.0402, "high": 0.04022, "low": 0.0402, "close": 0.04022, "volume": 248.0, "quote_volume": 9.97156, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 9.97156}, {"ts": 1774173420000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173480000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173540000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173600000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173660000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173720000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173780000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173840000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173900000, "open": 0.0401, "high": 0.04011, "low": 0.0401, "close": 0.04011, "volume": 174.0, "quote_volume": 6.97775, "trades": 2, "taker_buy_volume": 174.0, "taker_buy_quote": 6.97775}, {"ts": 1774173960000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174020000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174080000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174140000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174200000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174260000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174320000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174380000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174440000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174500000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174560000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174620000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 150.0, "quote_volume": 6.015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.015}, {"ts": 1774174680000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 1064.0, "quote_volume": 42.67704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174740000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 310.0, "quote_volume": 12.4155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174800000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174860000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174920000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174980000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175040000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175100000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175160000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175220000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 150.0, "quote_volume": 6.0135, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0135}, {"ts": 1774175340000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175400000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175460000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175520000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175580000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175640000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175700000, "open": 0.04012, "high": 0.04012, "low": 0.04009, "close": 0.04009, "volume": 7093.0, "quote_volume": 284.50437, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175760000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175820000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175880000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 150.0, "quote_volume": 6.012, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.012}, {"ts": 1774175940000, "open": 0.0401, "high": 0.04015, "low": 0.0401, "close": 0.04015, "volume": 12054.0, "quote_volume": 483.53365, "trades": 12, "taker_buy_volume": 12054.0, "taker_buy_quote": 483.53365}, {"ts": 1774176000000, "open": 0.04013, "high": 0.04013, "low": 0.04008, "close": 0.04008, "volume": 5424.0, "quote_volume": 217.53171, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176060000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176120000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176180000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176240000, "open": 0.04004, "high": 0.04004, "low": 0.03999, "close": 0.03999, "volume": 2999.0, "quote_volume": 119.94806, "trades": 8, "taker_buy_volume": 361.0, "taker_buy_quote": 14.45444}, {"ts": 1774176300000, "open": 0.03996, "high": 0.04, "low": 0.03996, "close": 0.04, "volume": 9308.0, "quote_volume": 372.29096, "trades": 4, "taker_buy_volume": 8582.0, "taker_buy_quote": 343.28}, {"ts": 1774176360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 11638.0, "quote_volume": 465.52, "trades": 4, "taker_buy_volume": 11638.0, "taker_buy_quote": 465.52}, {"ts": 1774176420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176480000, "open": 0.04, "high": 0.04001, "low": 0.03999, "close": 0.04, "volume": 6886.0, "quote_volume": 275.45376, "trades": 14, "taker_buy_volume": 5577.0, "taker_buy_quote": 223.09376}, {"ts": 1774176540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176600000, "open": 0.03999, "high": 0.04004, "low": 0.03999, "close": 0.04004, "volume": 27052.0, "quote_volume": 1082.1866, "trades": 11, "taker_buy_volume": 24896.0, "taker_buy_quote": 995.87355}, {"ts": 1774176660000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176720000, "open": 0.03999, "high": 0.04001, "low": 0.03999, "close": 0.04001, "volume": 14385.0, "quote_volume": 575.54085, "trades": 4, "taker_buy_volume": 14385.0, "taker_buy_quote": 575.54085}, {"ts": 1774176780000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176840000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 203.0, "quote_volume": 8.10985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176960000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177020000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177140000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.0399, "high": 0.0399, "low": 0.03988, "close": 0.03988, "volume": 9703.0, "quote_volume": 387.10798, "trades": 16, "taker_buy_volume": 4246.0, "taker_buy_quote": 169.4154}, {"ts": 1774177260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 150.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.985}, {"ts": 1774177320000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 150.0, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.994}, {"ts": 1774177380000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177440000, "open": 0.03996, "high": 0.03998, "low": 0.03996, "close": 0.03998, "volume": 503.0, "quote_volume": 20.10694, "trades": 3, "taker_buy_volume": 503.0, "taker_buy_quote": 20.10694}, {"ts": 1774177500000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177560000, "open": 0.04005, "high": 0.0402, "low": 0.04005, "close": 0.04019, "volume": 93415.0, "quote_volume": 3746.92782, "trades": 54, "taker_buy_volume": 90495.0, "taker_buy_quote": 3629.89031}, {"ts": 1774177620000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177680000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 6302.0, "quote_volume": 253.27738, "trades": 3, "taker_buy_volume": 6302.0, "taker_buy_quote": 253.27738}, {"ts": 1774177740000, "open": 0.04019, "high": 0.0402, "low": 0.04015, "close": 0.04019, "volume": 24414.0, "quote_volume": 980.73013, "trades": 15, "taker_buy_volume": 11958.0, "taker_buy_quote": 480.59486}, {"ts": 1774177800000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177860000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177920000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177980000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 2996.0, "quote_volume": 120.35399, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.027}, {"ts": 1774178040000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178100000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178160000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178220000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 916.0, "quote_volume": 36.74992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178280000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 497.0, "quote_volume": 19.94958, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 19.94958}, {"ts": 1774178340000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178400000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 150.0, "quote_volume": 6.018, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.018}, {"ts": 1774178460000, "open": 0.04015, "high": 0.04017, "low": 0.04015, "close": 0.04017, "volume": 2606.0, "quote_volume": 104.65602, "trades": 3, "taker_buy_volume": 2606.0, "taker_buy_quote": 104.65602}, {"ts": 1774178520000, "open": 0.04013, "high": 0.04013, "low": 0.04009, "close": 0.04009, "volume": 5368.0, "quote_volume": 215.31806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178580000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178700000, "open": 0.04008, "high": 0.04008, "low": 0.04001, "close": 0.04001, "volume": 1602.0, "quote_volume": 64.16431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178760000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178820000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178880000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178940000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 150.0, "quote_volume": 6.0045, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0045}, {"ts": 1774179060000, "open": 0.04006, "high": 0.04007, "low": 0.04006, "close": 0.04007, "volume": 2606.0, "quote_volume": 104.40923, "trades": 4, "taker_buy_volume": 2606.0, "taker_buy_quote": 104.40923}, {"ts": 1774179120000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179180000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 150.0, "quote_volume": 6.021, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.021}, {"ts": 1774179240000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179300000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179360000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179420000, "open": 0.04013, "high": 0.04015, "low": 0.04013, "close": 0.04015, "volume": 1568.0, "quote_volume": 62.9522, "trades": 5, "taker_buy_volume": 1568.0, "taker_buy_quote": 62.9522}, {"ts": 1774179480000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179600000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 0.04005, "high": 0.04006, "low": 0.03999, "close": 0.03999, "volume": 606.0, "quote_volume": 24.25513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179720000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179780000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179840000, "open": 0.04016, "high": 0.0402, "low": 0.04016, "close": 0.0402, "volume": 2606.0, "quote_volume": 104.7552, "trades": 4, "taker_buy_volume": 2606.0, "taker_buy_quote": 104.7552}, {"ts": 1774179900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179960000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180020000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 186.0, "quote_volume": 7.47906, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 7.47906}, {"ts": 1774180080000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180140000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180260000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180320000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180380000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180440000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180500000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180560000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180620000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180680000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180740000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180800000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 150.0, "quote_volume": 6.015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.015}, {"ts": 1774180860000, "open": 0.04007, "high": 0.04007, "low": 0.04004, "close": 0.04004, "volume": 1934.0, "quote_volume": 77.48263, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180920000, "open": 0.04002, "high": 0.04002, "low": 0.04001, "close": 0.04001, "volume": 2268.0, "quote_volume": 90.76255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180980000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181040000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 339.0, "quote_volume": 13.57017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181100000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 150.0, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.006}, {"ts": 1774181160000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181220000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181280000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 304.0, "quote_volume": 12.16304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181340000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 150.0, "quote_volume": 6.006, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.006}, {"ts": 1774181400000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181460000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 344.0, "quote_volume": 13.77032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181520000, "open": 0.04005, "high": 0.04005, "low": 0.03995, "close": 0.03995, "volume": 12508.0, "quote_volume": 500.30312, "trades": 11, "taker_buy_volume": 624.0, "taker_buy_quote": 24.9912}, {"ts": 1774181580000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181640000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 1275.0, "quote_volume": 51.01275, "trades": 1, "taker_buy_volume": 1275.0, "taker_buy_quote": 51.01275}, {"ts": 1774181700000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181760000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181820000, "open": 0.04, "high": 0.04009, "low": 0.04, "close": 0.04009, "volume": 1672.0, "quote_volume": 67.00379, "trades": 5, "taker_buy_volume": 1672.0, "taker_buy_quote": 67.00379}, {"ts": 1774181880000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181940000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182000000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 150.0, "quote_volume": 6.021, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.021}, {"ts": 1774182060000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182120000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 150.0, "quote_volume": 6.024, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.024}, {"ts": 1774182180000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 6179.0, "quote_volume": 248.14864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182240000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182300000, "open": 0.04017, "high": 0.0402, "low": 0.04017, "close": 0.0402, "volume": 1378.0, "quote_volume": 55.3911, "trades": 4, "taker_buy_volume": 1378.0, "taker_buy_quote": 55.3911}, {"ts": 1774182360000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182420000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182480000, "open": 0.04017, "high": 0.04023, "low": 0.04017, "close": 0.04023, "volume": 1507.0, "quote_volume": 60.60497, "trades": 7, "taker_buy_volume": 1507.0, "taker_buy_quote": 60.60497}, {"ts": 1774182540000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 623.0, "quote_volume": 25.02591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182600000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182660000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182720000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 2550.0, "quote_volume": 102.44625, "trades": 3, "taker_buy_volume": 2550.0, "taker_buy_quote": 102.44625}, {"ts": 1774182780000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182840000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182900000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 1275.0, "quote_volume": 51.19125, "trades": 1, "taker_buy_volume": 1275.0, "taker_buy_quote": 51.19125}, {"ts": 1774183020000, "open": 0.04013, "high": 0.04015, "low": 0.04013, "close": 0.04015, "volume": 3804.0, "quote_volume": 152.68002, "trades": 3, "taker_buy_volume": 1275.0, "taker_buy_quote": 51.19125}, {"ts": 1774183080000, "open": 0.04021, "high": 0.04026, "low": 0.04021, "close": 0.04021, "volume": 4063.0, "quote_volume": 163.47655, "trades": 6, "taker_buy_volume": 1425.0, "taker_buy_quote": 57.363}, {"ts": 1774183140000, "open": 0.04014, "high": 0.04015, "low": 0.04014, "close": 0.04015, "volume": 2788.0, "quote_volume": 111.92501, "trades": 3, "taker_buy_volume": 2788.0, "taker_buy_quote": 111.92501}, {"ts": 1774183200000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183260000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183320000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183380000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 508.0, "quote_volume": 20.41144, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 20.41144}, {"ts": 1774183440000, "open": 0.04019, "high": 0.04023, "low": 0.04016, "close": 0.04016, "volume": 6668.0, "quote_volume": 267.91189, "trades": 7, "taker_buy_volume": 5191.0, "taker_buy_quote": 208.59557}, {"ts": 1774183500000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183560000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183620000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 1275.0, "quote_volume": 51.2295, "trades": 2, "taker_buy_volume": 1275.0, "taker_buy_quote": 51.2295}, {"ts": 1774183680000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183740000, "open": 0.04024, "high": 0.04026, "low": 0.04016, "close": 0.04016, "volume": 2554.0, "quote_volume": 102.69175, "trades": 8, "taker_buy_volume": 1275.0, "taker_buy_quote": 51.32711}, {"ts": 1774183800000, "open": 0.04015, "high": 0.04017, "low": 0.04012, "close": 0.04017, "volume": 3929.0, "quote_volume": 157.74954, "trades": 7, "taker_buy_volume": 2550.0, "taker_buy_quote": 102.42031}, {"ts": 1774183860000, "open": 0.04017, "high": 0.04018, "low": 0.04017, "close": 0.04018, "volume": 1275.0, "quote_volume": 51.228, "trades": 2, "taker_buy_volume": 1275.0, "taker_buy_quote": 51.228}, {"ts": 1774183920000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183980000, "open": 0.04013, "high": 0.04013, "low": 0.04012, "close": 0.04012, "volume": 1350.0, "quote_volume": 54.17519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184040000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184100000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 150.0, "quote_volume": 6.027, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.027}, {"ts": 1774184160000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184220000, "open": 0.04018, "high": 0.04018, "low": 0.04018, "close": 0.04018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184280000, "open": 0.04013, "high": 0.04013, "low": 0.04008, "close": 0.04008, "volume": 14689.0, "quote_volume": 589.20809, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184340000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 150.0, "quote_volume": 6.0225, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0225}, {"ts": 1774184400000, "open": 0.04017, "high": 0.04021, "low": 0.04017, "close": 0.04021, "volume": 1348.0, "quote_volume": 54.17304, "trades": 6, "taker_buy_volume": 1348.0, "taker_buy_quote": 54.17304}, {"ts": 1774184460000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 150.0, "quote_volume": 6.0315, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0315}, {"ts": 1774184520000, "open": 0.04024, "high": 0.04027, "low": 0.04024, "close": 0.04027, "volume": 13254.0, "quote_volume": 533.37408, "trades": 4, "taker_buy_volume": 13254.0, "taker_buy_quote": 533.37408}, {"ts": 1774184580000, "open": 0.04031, "high": 0.04031, "low": 0.04029, "close": 0.04029, "volume": 1469.0, "quote_volume": 59.18901, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0465}, {"ts": 1774184640000, "open": 0.04027, "high": 0.0403, "low": 0.04027, "close": 0.0403, "volume": 1176.0, "quote_volume": 47.36055, "trades": 4, "taker_buy_volume": 1176.0, "taker_buy_quote": 47.36055}, {"ts": 1774184700000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184760000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184820000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 185.0, "quote_volume": 7.44255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184880000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184940000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 150.0, "quote_volume": 6.039, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.039}, {"ts": 1774185000000, "open": 0.04026, "high": 0.04028, "low": 0.04026, "close": 0.04028, "volume": 2679.0, "quote_volume": 107.90712, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.039}, {"ts": 1774185060000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 150.0, "quote_volume": 6.0435, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0435}, {"ts": 1774185120000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 150.0, "quote_volume": 6.0465, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0465}, {"ts": 1774185180000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185240000, "open": 0.0403, "high": 0.04033, "low": 0.0403, "close": 0.04033, "volume": 9326.0, "quote_volume": 375.99904, "trades": 4, "taker_buy_volume": 9326.0, "taker_buy_quote": 375.99904}, {"ts": 1774185300000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185360000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 793.0, "quote_volume": 31.98962, "trades": 2, "taker_buy_volume": 793.0, "taker_buy_quote": 31.98962}, {"ts": 1774185420000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185480000, "open": 0.04037, "high": 0.04061, "low": 0.04035, "close": 0.04059, "volume": 53923.0, "quote_volume": 2182.56906, "trades": 35, "taker_buy_volume": 17760.0, "taker_buy_quote": 719.13443}, {"ts": 1774185540000, "open": 0.04059, "high": 0.04061, "low": 0.04052, "close": 0.04061, "volume": 4825.0, "quote_volume": 195.8399, "trades": 4, "taker_buy_volume": 123.0, "taker_buy_quote": 4.99503}, {"ts": 1774185600000, "open": 0.0406, "high": 0.04066, "low": 0.0406, "close": 0.0406, "volume": 2942.0, "quote_volume": 119.51296, "trades": 7, "taker_buy_volume": 2796.0, "taker_buy_quote": 113.58536}, {"ts": 1774185660000, "open": 0.04063, "high": 0.04063, "low": 0.04062, "close": 0.04062, "volume": 18374.0, "quote_volume": 746.36507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185720000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185780000, "open": 0.04059, "high": 0.0406, "low": 0.04059, "close": 0.0406, "volume": 2463.0, "quote_volume": 99.97689, "trades": 4, "taker_buy_volume": 2463.0, "taker_buy_quote": 99.97689}, {"ts": 1774185840000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.04053, "high": 0.04053, "low": 0.04048, "close": 0.04048, "volume": 11867.0, "quote_volume": 480.60905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185960000, "open": 0.04052, "high": 0.04052, "low": 0.04044, "close": 0.04044, "volume": 8672.0, "quote_volume": 350.99702, "trades": 13, "taker_buy_volume": 2898.0, "taker_buy_quote": 117.19512}, {"ts": 1774186020000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186080000, "open": 0.04045, "high": 0.04045, "low": 0.04031, "close": 0.04036, "volume": 65858.0, "quote_volume": 2661.35077, "trades": 29, "taker_buy_volume": 43172.0, "taker_buy_quote": 1744.26952}, {"ts": 1774186140000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 445.0, "quote_volume": 17.97355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186200000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 1018.0, "quote_volume": 41.13738, "trades": 3, "taker_buy_volume": 1018.0, "taker_buy_quote": 41.13738}, {"ts": 1774186260000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186320000, "open": 0.04038, "high": 0.04038, "low": 0.04037, "close": 0.04037, "volume": 1180.0, "quote_volume": 47.64105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186380000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186440000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186500000, "open": 0.04033, "high": 0.04033, "low": 0.04031, "close": 0.04033, "volume": 15749.0, "quote_volume": 634.97771, "trades": 6, "taker_buy_volume": 2556.0, "taker_buy_quote": 103.08348}, {"ts": 1774186560000, "open": 0.04034, "high": 0.0404, "low": 0.04034, "close": 0.0404, "volume": 3805.0, "quote_volume": 153.57165, "trades": 12, "taker_buy_volume": 3805.0, "taker_buy_quote": 153.57165}, {"ts": 1774186620000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186680000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186740000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186800000, "open": 0.04033, "high": 0.04033, "low": 0.04032, "close": 0.04032, "volume": 10673.0, "quote_volume": 430.35005, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0495}, {"ts": 1774186860000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 551.0, "quote_volume": 22.22183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186920000, "open": 0.04032, "high": 0.04032, "low": 0.04031, "close": 0.04031, "volume": 18673.0, "quote_volume": 752.77536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186980000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 1319.0, "quote_volume": 53.12932, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 53.12932}, {"ts": 1774187040000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187100000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187160000, "open": 0.04027, "high": 0.04027, "low": 0.04019, "close": 0.04019, "volume": 47991.0, "quote_volume": 1929.9882, "trades": 22, "taker_buy_volume": 3952.0, "taker_buy_quote": 158.9953}, {"ts": 1774187220000, "open": 0.0402, "high": 0.04024, "low": 0.04018, "close": 0.04018, "volume": 14109.0, "quote_volume": 567.21073, "trades": 21, "taker_buy_volume": 5517.0, "taker_buy_quote": 221.87736}, {"ts": 1774187280000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 534.0, "quote_volume": 21.47748, "trades": 2, "taker_buy_volume": 534.0, "taker_buy_quote": 21.47748}, {"ts": 1774187340000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187400000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 150.0, "quote_volume": 6.0345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0345}, {"ts": 1774187460000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187520000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187580000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 150.0, "quote_volume": 6.0345, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0345}, {"ts": 1774187640000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187700000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 150.0, "quote_volume": 6.039, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.039}, {"ts": 1774187760000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187820000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187880000, "open": 0.04024, "high": 0.04028, "low": 0.04024, "close": 0.04028, "volume": 1658.0, "quote_volume": 66.76483, "trades": 7, "taker_buy_volume": 1658.0, "taker_buy_quote": 66.76483}, {"ts": 1774187940000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 238.0, "quote_volume": 9.58426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 150.0, "quote_volume": 6.051, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.051}, {"ts": 1774188060000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 123.0, "quote_volume": 4.96428, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 4.96428}, {"ts": 1774188120000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188180000, "open": 0.04032, "high": 0.04032, "low": 0.04027, "close": 0.04027, "volume": 2110.0, "quote_volume": 84.9772, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.048}, {"ts": 1774188240000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188300000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188360000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188420000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 150.0, "quote_volume": 6.036, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.036}, {"ts": 1774188480000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 150.0, "quote_volume": 6.0405, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0405}, {"ts": 1774188540000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188600000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 150.0, "quote_volume": 6.0495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0495}, {"ts": 1774188660000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188720000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188780000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 150.0, "quote_volume": 6.054, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.054}, {"ts": 1774188840000, "open": 0.0404, "high": 0.04041, "low": 0.0404, "close": 0.04041, "volume": 1469.0, "quote_volume": 59.3491, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 59.3491}, {"ts": 1774188900000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188960000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189020000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 150.0, "quote_volume": 6.06, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.06}, {"ts": 1774189080000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189140000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 150.0, "quote_volume": 6.0585, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0585}, {"ts": 1774189200000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189260000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 150.0, "quote_volume": 6.06, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.06}, {"ts": 1774189320000, "open": 0.04043, "high": 0.04047, "low": 0.04043, "close": 0.04047, "volume": 1654.0, "quote_volume": 66.92478, "trades": 5, "taker_buy_volume": 1654.0, "taker_buy_quote": 66.92478}, {"ts": 1774189380000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 150.0, "quote_volume": 6.0735, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0735}, {"ts": 1774189440000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189500000, "open": 0.04049, "high": 0.04049, "low": 0.04048, "close": 0.04048, "volume": 14509.0, "quote_volume": 587.39558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189560000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 145.0, "quote_volume": 5.85945, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 5.85945}, {"ts": 1774189620000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189680000, "open": 0.04044, "high": 0.04047, "low": 0.04044, "close": 0.04047, "volume": 5498.0, "quote_volume": 222.44849, "trades": 7, "taker_buy_volume": 5498.0, "taker_buy_quote": 222.44849}, {"ts": 1774189740000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 1424.0, "quote_volume": 57.62928, "trades": 2, "taker_buy_volume": 1424.0, "taker_buy_quote": 57.62928}, {"ts": 1774189800000, "open": 0.04047, "high": 0.04057, "low": 0.04047, "close": 0.04053, "volume": 12448.0, "quote_volume": 504.59281, "trades": 11, "taker_buy_volume": 12448.0, "taker_buy_quote": 504.59281}, {"ts": 1774189860000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 782.0, "quote_volume": 31.69446, "trades": 2, "taker_buy_volume": 782.0, "taker_buy_quote": 31.69446}, {"ts": 1774189920000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189980000, "open": 0.04053, "high": 0.04053, "low": 0.0405, "close": 0.04053, "volume": 13332.0, "quote_volume": 540.05678, "trades": 7, "taker_buy_volume": 4643.0, "taker_buy_quote": 188.13909}, {"ts": 1774190040000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190100000, "open": 0.04054, "high": 0.04056, "low": 0.04054, "close": 0.04056, "volume": 1219.0, "quote_volume": 49.43605, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 14.55745}, {"ts": 1774190160000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190220000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190280000, "open": 0.04056, "high": 0.04061, "low": 0.04055, "close": 0.04061, "volume": 2060.0, "quote_volume": 83.5928, "trades": 6, "taker_buy_volume": 1264.0, "taker_buy_quote": 51.30894}, {"ts": 1774190340000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 3917.0, "quote_volume": 159.0302, "trades": 5, "taker_buy_volume": 3917.0, "taker_buy_quote": 159.0302}, {"ts": 1774190400000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 1766.0, "quote_volume": 71.6996, "trades": 3, "taker_buy_volume": 1766.0, "taker_buy_quote": 71.6996}, {"ts": 1774190460000, "open": 0.0406, "high": 0.04066, "low": 0.04056, "close": 0.04066, "volume": 22045.0, "quote_volume": 894.56468, "trades": 13, "taker_buy_volume": 6940.0, "taker_buy_quote": 281.83606}, {"ts": 1774190520000, "open": 0.04057, "high": 0.04057, "low": 0.04048, "close": 0.04048, "volume": 8923.0, "quote_volume": 361.62963, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190580000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 516.0, "quote_volume": 20.88252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190640000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 518.0, "quote_volume": 20.979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190700000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190760000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 148.0, "quote_volume": 5.99548, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 5.99548}, {"ts": 1774190880000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 1765.0, "quote_volume": 71.46485, "trades": 3, "taker_buy_volume": 1765.0, "taker_buy_quote": 71.46485}, {"ts": 1774190940000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191000000, "open": 0.04046, "high": 0.04046, "low": 0.04045, "close": 0.04045, "volume": 543.0, "quote_volume": 21.96558, "trades": 2, "taker_buy_volume": 543.0, "taker_buy_quote": 21.96558}, {"ts": 1774191060000, "open": 0.04046, "high": 0.04051, "low": 0.04046, "close": 0.04051, "volume": 2048.0, "quote_volume": 82.90882, "trades": 6, "taker_buy_volume": 2048.0, "taker_buy_quote": 82.90882}, {"ts": 1774191120000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191180000, "open": 0.04043, "high": 0.0405, "low": 0.04043, "close": 0.04047, "volume": 7121.0, "quote_volume": 288.27108, "trades": 7, "taker_buy_volume": 5600.0, "taker_buy_quote": 226.72805}, {"ts": 1774191240000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191300000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191360000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 513.0, "quote_volume": 20.73546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191420000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 150.0, "quote_volume": 6.0645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191480000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191540000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191600000, "open": 0.04044, "high": 0.0405, "low": 0.04044, "close": 0.0405, "volume": 3096.0, "quote_volume": 125.31144, "trades": 6, "taker_buy_volume": 3096.0, "taker_buy_quote": 125.31144}, {"ts": 1774191660000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 296.0, "quote_volume": 11.9732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191720000, "open": 0.04045, "high": 0.04045, "low": 0.04045, "close": 0.04045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191780000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 5188.0, "quote_volume": 209.69896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191840000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191900000, "open": 0.04041, "high": 0.04049, "low": 0.04041, "close": 0.04049, "volume": 28476.0, "quote_volume": 1152.09003, "trades": 7, "taker_buy_volume": 28476.0, "taker_buy_quote": 1152.09003}, {"ts": 1774191960000, "open": 0.04046, "high": 0.04052, "low": 0.04046, "close": 0.04052, "volume": 1089.0, "quote_volume": 44.10468, "trades": 4, "taker_buy_volume": 804.0, "taker_buy_quote": 32.57358}, {"ts": 1774192020000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 150.0, "quote_volume": 6.078, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.078}, {"ts": 1774192080000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192140000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.04055, "high": 0.04061, "low": 0.04055, "close": 0.04061, "volume": 2412.0, "quote_volume": 97.91786, "trades": 6, "taker_buy_volume": 1904.0, "taker_buy_quote": 77.28798}, {"ts": 1774192260000, "open": 0.04062, "high": 0.04072, "low": 0.04062, "close": 0.04069, "volume": 80798.0, "quote_volume": 3285.72148, "trades": 87, "taker_buy_volume": 8840.0, "taker_buy_quote": 359.70238}, {"ts": 1774192320000, "open": 0.04069, "high": 0.04069, "low": 0.04069, "close": 0.04069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192380000, "open": 0.04062, "high": 0.04062, "low": 0.04062, "close": 0.04062, "volume": 8707.0, "quote_volume": 353.67834, "trades": 3, "taker_buy_volume": 8707.0, "taker_buy_quote": 353.67834}, {"ts": 1774192440000, "open": 0.04062, "high": 0.04063, "low": 0.04062, "close": 0.04063, "volume": 8682.0, "quote_volume": 352.72661, "trades": 8, "taker_buy_volume": 8682.0, "taker_buy_quote": 352.72661}, {"ts": 1774192500000, "open": 0.04069, "high": 0.04073, "low": 0.04065, "close": 0.04065, "volume": 15156.0, "quote_volume": 616.49561, "trades": 13, "taker_buy_volume": 2206.0, "taker_buy_quote": 89.80576}, {"ts": 1774192560000, "open": 0.04065, "high": 0.04065, "low": 0.04065, "close": 0.04065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192620000, "open": 0.04061, "high": 0.04061, "low": 0.0406, "close": 0.0406, "volume": 3957.0, "quote_volume": 160.66739, "trades": 3, "taker_buy_volume": 3957.0, "taker_buy_quote": 160.66739}, {"ts": 1774192680000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192740000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192800000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192860000, "open": 0.04053, "high": 0.04053, "low": 0.04052, "close": 0.04052, "volume": 4904.0, "quote_volume": 198.72327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192920000, "open": 0.04049, "high": 0.0405, "low": 0.04044, "close": 0.04044, "volume": 40763.0, "quote_volume": 1649.93428, "trades": 7, "taker_buy_volume": 690.0, "taker_buy_quote": 27.945}, {"ts": 1774192980000, "open": 0.04043, "high": 0.04046, "low": 0.04043, "close": 0.04046, "volume": 3156.0, "quote_volume": 127.67994, "trades": 3, "taker_buy_volume": 2762.0, "taker_buy_quote": 111.75052}, {"ts": 1774193040000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193100000, "open": 0.04042, "high": 0.04042, "low": 0.04038, "close": 0.04038, "volume": 9500.0, "quote_volume": 383.77501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193160000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193220000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193340000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 150.0, "quote_volume": 6.0615, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0615}, {"ts": 1774193400000, "open": 0.04042, "high": 0.04043, "low": 0.04042, "close": 0.04042, "volume": 566.0, "quote_volume": 22.87907, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 22.87907}, {"ts": 1774193460000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193520000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 1400.0, "quote_volume": 56.546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 125.0, "quote_volume": 5.05, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 5.05}, {"ts": 1774193640000, "open": 0.04039, "high": 0.0405, "low": 0.04039, "close": 0.04042, "volume": 59313.0, "quote_volume": 2399.79411, "trades": 23, "taker_buy_volume": 59139.0, "taker_buy_quote": 2392.76103}, {"ts": 1774193700000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.04043, "high": 0.04043, "low": 0.04036, "close": 0.04036, "volume": 4640.0, "quote_volume": 187.322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 149.0, "quote_volume": 6.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193880000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193940000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194000000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 521.0, "quote_volume": 21.00672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194120000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 150.0, "quote_volume": 6.051, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.051}, {"ts": 1774194240000, "open": 0.04037, "high": 0.04038, "low": 0.04037, "close": 0.04038, "volume": 1469.0, "quote_volume": 59.30503, "trades": 5, "taker_buy_volume": 1469.0, "taker_buy_quote": 59.30503}, {"ts": 1774194300000, "open": 0.04045, "high": 0.04046, "low": 0.04045, "close": 0.04046, "volume": 1768.0, "quote_volume": 71.52122, "trades": 5, "taker_buy_volume": 1206.0, "taker_buy_quote": 48.7827}, {"ts": 1774194360000, "open": 0.04041, "high": 0.04047, "low": 0.04041, "close": 0.04047, "volume": 369.0, "quote_volume": 14.91867, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 4.97781}, {"ts": 1774194420000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194480000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194540000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194600000, "open": 0.04041, "high": 0.0405, "low": 0.04041, "close": 0.0405, "volume": 1472.0, "quote_volume": 59.58931, "trades": 5, "taker_buy_volume": 1472.0, "taker_buy_quote": 59.58931}, {"ts": 1774194660000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194720000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194780000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 150.0, "quote_volume": 6.075, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.075}, {"ts": 1774194900000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194960000, "open": 0.04046, "high": 0.04049, "low": 0.04046, "close": 0.04049, "volume": 32229.0, "quote_volume": 1304.00616, "trades": 6, "taker_buy_volume": 694.0, "taker_buy_quote": 28.10006}, {"ts": 1774195020000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 839.0, "quote_volume": 33.97111, "trades": 4, "taker_buy_volume": 839.0, "taker_buy_quote": 33.97111}, {"ts": 1774195080000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 150.0, "quote_volume": 6.0735, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0735}, {"ts": 1774195140000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195200000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195260000, "open": 0.04049, "high": 0.04049, "low": 0.04049, "close": 0.04049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195320000, "open": 0.04044, "high": 0.04044, "low": 0.04044, "close": 0.04044, "volume": 499.0, "quote_volume": 20.17956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195380000, "open": 0.04046, "high": 0.04047, "low": 0.04046, "close": 0.04047, "volume": 1509.0, "quote_volume": 61.05604, "trades": 5, "taker_buy_volume": 1509.0, "taker_buy_quote": 61.05604}, {"ts": 1774195440000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195500000, "open": 0.04046, "high": 0.04068, "low": 0.04046, "close": 0.04058, "volume": 100648.0, "quote_volume": 4080.94548, "trades": 45, "taker_buy_volume": 97728.0, "taker_buy_quote": 3962.40731}, {"ts": 1774195560000, "open": 0.04059, "high": 0.04061, "low": 0.04059, "close": 0.04061, "volume": 1014.0, "quote_volume": 41.1637, "trades": 7, "taker_buy_volume": 878.0, "taker_buy_quote": 35.64074}, {"ts": 1774195620000, "open": 0.04062, "high": 0.04062, "low": 0.04053, "close": 0.04053, "volume": 4673.0, "quote_volume": 189.46818, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 6.093}, {"ts": 1774195680000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 151.0, "quote_volume": 6.12607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195740000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195800000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 150.0, "quote_volume": 6.087, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.087}, {"ts": 1774195860000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195920000, "open": 0.04058, "high": 0.04059, "low": 0.04058, "close": 0.04059, "volume": 1469.0, "quote_volume": 59.61352, "trades": 3, "taker_buy_volume": 1469.0, "taker_buy_quote": 59.61352}, {"ts": 1774195980000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196040000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196100000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196160000, "open": 0.04052, "high": 0.04052, "low": 0.0405, "close": 0.0405, "volume": 4865.0, "quote_volume": 197.03522, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196220000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196280000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196340000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196400000, "open": 0.04045, "high": 0.04046, "low": 0.04045, "close": 0.04046, "volume": 2052.0, "quote_volume": 83.01073, "trades": 4, "taker_buy_volume": 2052.0, "taker_buy_quote": 83.01073}, {"ts": 1774196460000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196520000, "open": 0.04046, "high": 0.04046, "low": 0.04046, "close": 0.04046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196580000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 508.0, "quote_volume": 20.53336, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 20.53336}, {"ts": 1774196640000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196700000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196760000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196820000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196880000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196940000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197000000, "open": 0.04034, "high": 0.04037, "low": 0.04033, "close": 0.04037, "volume": 2645.0, "quote_volume": 106.71703, "trades": 5, "taker_buy_volume": 863.0, "taker_buy_quote": 34.83578}, {"ts": 1774197060000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197120000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 150.0, "quote_volume": 6.0555, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0555}, {"ts": 1774197180000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197240000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197300000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 359.0, "quote_volume": 14.49283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197360000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 150.0, "quote_volume": 6.0555, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0555}, {"ts": 1774197420000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197480000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197540000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197600000, "open": 0.04035, "high": 0.04037, "low": 0.04035, "close": 0.04037, "volume": 2773.0, "quote_volume": 111.91813, "trades": 6, "taker_buy_volume": 2773.0, "taker_buy_quote": 111.91813}, {"ts": 1774197660000, "open": 0.04035, "high": 0.04035, "low": 0.04033, "close": 0.04035, "volume": 13477.0, "quote_volume": 543.6087, "trades": 6, "taker_buy_volume": 3405.0, "taker_buy_quote": 137.39175}, {"ts": 1774197720000, "open": 0.04035, "high": 0.04039, "low": 0.04035, "close": 0.04039, "volume": 4460.0, "quote_volume": 179.98981, "trades": 6, "taker_buy_volume": 4460.0, "taker_buy_quote": 179.98981}, {"ts": 1774197780000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197960000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 150.0, "quote_volume": 6.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198020000, "open": 0.0404, "high": 0.04048, "low": 0.0404, "close": 0.04043, "volume": 12204.0, "quote_volume": 493.45121, "trades": 13, "taker_buy_volume": 846.0, "taker_buy_quote": 34.23408}, {"ts": 1774198080000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198140000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198200000, "open": 0.04036, "high": 0.04039, "low": 0.04032, "close": 0.04039, "volume": 15447.0, "quote_volume": 622.95036, "trades": 9, "taker_buy_volume": 889.0, "taker_buy_quote": 35.90177}, {"ts": 1774198260000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198320000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 150.0, "quote_volume": 6.0585, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0585}, {"ts": 1774198380000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 150.0, "quote_volume": 6.0585, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0585}, {"ts": 1774198440000, "open": 0.0404, "high": 0.04042, "low": 0.0404, "close": 0.04042, "volume": 494.0, "quote_volume": 19.96448, "trades": 2, "taker_buy_volume": 494.0, "taker_buy_quote": 19.96448}, {"ts": 1774198500000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198560000, "open": 0.04038, "high": 0.04047, "low": 0.0403, "close": 0.04043, "volume": 130574.0, "quote_volume": 5266.34757, "trades": 37, "taker_buy_volume": 102126.0, "taker_buy_quote": 4119.54521}, {"ts": 1774198620000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198680000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198740000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198800000, "open": 0.04034, "high": 0.04043, "low": 0.04034, "close": 0.04039, "volume": 4012.0, "quote_volume": 162.00153, "trades": 9, "taker_buy_volume": 4012.0, "taker_buy_quote": 162.00153}, {"ts": 1774198860000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198920000, "open": 0.04031, "high": 0.04031, "low": 0.0403, "close": 0.0403, "volume": 2047.0, "quote_volume": 82.50729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198980000, "open": 0.04026, "high": 0.04026, "low": 0.04023, "close": 0.04024, "volume": 12383.0, "quote_volume": 498.22455, "trades": 6, "taker_buy_volume": 2295.0, "taker_buy_quote": 92.37112}, {"ts": 1774199040000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199100000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 295.0, "quote_volume": 11.8649, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 11.8649}, {"ts": 1774199160000, "open": 0.04023, "high": 0.04026, "low": 0.04023, "close": 0.04025, "volume": 961.0, "quote_volume": 38.67871, "trades": 4, "taker_buy_volume": 961.0, "taker_buy_quote": 38.67871}, {"ts": 1774199220000, "open": 0.04025, "high": 0.04028, "low": 0.04024, "close": 0.04024, "volume": 6755.0, "quote_volume": 271.96558, "trades": 13, "taker_buy_volume": 6755.0, "taker_buy_quote": 271.96558}, {"ts": 1774199280000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 191.0, "quote_volume": 7.68202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199340000, "open": 0.04026, "high": 0.04028, "low": 0.04026, "close": 0.04028, "volume": 1511.0, "quote_volume": 60.84532, "trades": 5, "taker_buy_volume": 1511.0, "taker_buy_quote": 60.84532}, {"ts": 1774199400000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 137.0, "quote_volume": 5.51425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199460000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199520000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 150.0, "quote_volume": 6.036, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.036}, {"ts": 1774199580000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 1004.0, "quote_volume": 40.411, "trades": 3, "taker_buy_volume": 1004.0, "taker_buy_quote": 40.411}, {"ts": 1774199640000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199700000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199760000, "open": 0.04025, "high": 0.04028, "low": 0.04025, "close": 0.04028, "volume": 2165.0, "quote_volume": 87.16213, "trades": 4, "taker_buy_volume": 2165.0, "taker_buy_quote": 87.16213}, {"ts": 1774199820000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199880000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199940000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200000000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 150.0, "quote_volume": 6.033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200060000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200120000, "open": 0.04023, "high": 0.04028, "low": 0.04023, "close": 0.04028, "volume": 1637.0, "quote_volume": 65.91387, "trades": 6, "taker_buy_volume": 1637.0, "taker_buy_quote": 65.91387}, {"ts": 1774200180000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200240000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200300000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200360000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 887.0, "quote_volume": 35.66627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200420000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 666.0, "quote_volume": 26.7732, "trades": 2, "taker_buy_volume": 666.0, "taker_buy_quote": 26.7732}, {"ts": 1774200480000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200540000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200600000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200660000, "open": 0.04011, "high": 0.04011, "low": 0.04007, "close": 0.04007, "volume": 2905.0, "quote_volume": 116.43726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200720000, "open": 0.0401, "high": 0.04015, "low": 0.0401, "close": 0.04015, "volume": 2871.0, "quote_volume": 115.1987, "trades": 9, "taker_buy_volume": 2871.0, "taker_buy_quote": 115.1987}, {"ts": 1774200780000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.04015, "high": 0.04015, "low": 0.04015, "close": 0.04015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200900000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 294.0, "quote_volume": 11.79234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 217.0, "quote_volume": 8.7017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201020000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201080000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 150.0, "quote_volume": 6.0135, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0135}, {"ts": 1774201140000, "open": 0.0401, "high": 0.04012, "low": 0.0401, "close": 0.04012, "volume": 305.0, "quote_volume": 12.2336, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 12.2336}, {"ts": 1774201200000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201260000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201320000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201380000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201440000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201500000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201560000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 150.0, "quote_volume": 6.012, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.012}, {"ts": 1774201620000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 290.0, "quote_volume": 11.6377, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 11.6377}, {"ts": 1774201680000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201740000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 150.0, "quote_volume": 6.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201800000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 150.0, "quote_volume": 6.0135, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0135}, {"ts": 1774201860000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201920000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201980000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202040000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 150.0, "quote_volume": 6.0165, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0165}, {"ts": 1774202100000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202160000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202220000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202280000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202340000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202400000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202460000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202520000, "open": 0.03997, "high": 0.03997, "low": 0.03996, "close": 0.03996, "volume": 22878.0, "quote_volume": 914.30157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 150.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0}, {"ts": 1774202640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202820000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 150.0, "quote_volume": 6.0015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0015}, {"ts": 1774202880000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202940000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203000000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203060000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203120000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203180000, "open": 0.04001, "high": 0.04002, "low": 0.04001, "close": 0.04002, "volume": 1469.0, "quote_volume": 58.78788, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.78788}, {"ts": 1774203240000, "open": 0.04003, "high": 0.04004, "low": 0.04003, "close": 0.04004, "volume": 831.0, "quote_volume": 33.27174, "trades": 2, "taker_buy_volume": 681.0, "taker_buy_quote": 27.26724}, {"ts": 1774203300000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 150.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0}, {"ts": 1774203420000, "open": 0.04002, "high": 0.04003, "low": 0.04002, "close": 0.04003, "volume": 1512.0, "quote_volume": 60.51217, "trades": 5, "taker_buy_volume": 1512.0, "taker_buy_quote": 60.51217}, {"ts": 1774203480000, "open": 0.03998, "high": 0.04004, "low": 0.03998, "close": 0.04004, "volume": 889.0, "quote_volume": 35.58434, "trades": 3, "taker_buy_volume": 702.0, "taker_buy_quote": 28.10808}, {"ts": 1774203540000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203600000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203660000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203780000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203840000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 150.0, "quote_volume": 5.9985, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9985}, {"ts": 1774203900000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203960000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204020000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204080000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 150.0, "quote_volume": 5.997, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.997}, {"ts": 1774204140000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 150.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0}, {"ts": 1774204260000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 553.0, "quote_volume": 22.12553, "trades": 1, "taker_buy_volume": 553.0, "taker_buy_quote": 22.12553}, {"ts": 1774204320000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204380000, "open": 0.03996, "high": 0.03996, "low": 0.03995, "close": 0.03995, "volume": 113368.0, "quote_volume": 4529.18528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204440000, "open": 0.0399, "high": 0.0399, "low": 0.03989, "close": 0.03989, "volume": 100988.0, "quote_volume": 4029.41282, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204500000, "open": 0.03985, "high": 0.03988, "low": 0.03976, "close": 0.03977, "volume": 117351.0, "quote_volume": 4668.76034, "trades": 22, "taker_buy_volume": 7055.0, "taker_buy_quote": 281.00214}, {"ts": 1774204560000, "open": 0.03979, "high": 0.03979, "low": 0.0397, "close": 0.03974, "volume": 48228.0, "quote_volume": 1916.32708, "trades": 28, "taker_buy_volume": 18135.0, "taker_buy_quote": 720.77716}, {"ts": 1774204620000, "open": 0.03976, "high": 0.03979, "low": 0.03976, "close": 0.03979, "volume": 1833.0, "quote_volume": 72.89271, "trades": 5, "taker_buy_volume": 1833.0, "taker_buy_quote": 72.89271}, {"ts": 1774204680000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 150.0, "quote_volume": 5.97, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.97}, {"ts": 1774204800000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204860000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204920000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 150.0, "quote_volume": 5.9715, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9715}, {"ts": 1774204980000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205040000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205100000, "open": 0.0398, "high": 0.03983, "low": 0.0398, "close": 0.03981, "volume": 14759.0, "quote_volume": 587.60596, "trades": 14, "taker_buy_volume": 3998.0, "taker_buy_quote": 159.24034}, {"ts": 1774205160000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 150.0, "quote_volume": 5.976, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.976}, {"ts": 1774205220000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205280000, "open": 0.03986, "high": 0.03988, "low": 0.03986, "close": 0.03988, "volume": 3998.0, "quote_volume": 159.43724, "trades": 3, "taker_buy_volume": 3998.0, "taker_buy_quote": 159.43724}, {"ts": 1774205340000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205400000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 150.0, "quote_volume": 5.9805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9805}, {"ts": 1774205460000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 831.0, "quote_volume": 33.14859, "trades": 2, "taker_buy_volume": 831.0, "taker_buy_quote": 33.14859}, {"ts": 1774205520000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 2529.0, "quote_volume": 100.85652, "trades": 1, "taker_buy_volume": 2529.0, "taker_buy_quote": 100.85652}, {"ts": 1774205580000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205640000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205700000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 4230.0, "quote_volume": 168.6924, "trades": 4, "taker_buy_volume": 4230.0, "taker_buy_quote": 168.6924}, {"ts": 1774205760000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 3314.0, "quote_volume": 132.16232, "trades": 3, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.60172}, {"ts": 1774205820000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 1319.0, "quote_volume": 52.57534, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.57534}, {"ts": 1774205880000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205940000, "open": 0.03987, "high": 0.03992, "low": 0.03987, "close": 0.03992, "volume": 1678.0, "quote_volume": 66.91231, "trades": 3, "taker_buy_volume": 1678.0, "taker_buy_quote": 66.91231}, {"ts": 1774206000000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 150.0, "quote_volume": 5.9865, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9865}, {"ts": 1774206060000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206120000, "open": 0.03984, "high": 0.03985, "low": 0.03984, "close": 0.03985, "volume": 567.0, "quote_volume": 22.59078, "trades": 2, "taker_buy_volume": 567.0, "taker_buy_quote": 22.59078}, {"ts": 1774206180000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206240000, "open": 0.03981, "high": 0.03983, "low": 0.03981, "close": 0.03983, "volume": 104062.0, "quote_volume": 4142.78946, "trades": 11, "taker_buy_volume": 4062.0, "taker_buy_quote": 161.78946}, {"ts": 1774206300000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 150.0, "quote_volume": 5.9805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9805}, {"ts": 1774206360000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 1319.0, "quote_volume": 52.60172, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.60172}, {"ts": 1774206420000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 1319.0, "quote_volume": 52.60172, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.60172}, {"ts": 1774206480000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206540000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 1469.0, "quote_volume": 58.56903, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.56903}, {"ts": 1774206600000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206660000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206720000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206780000, "open": 0.0398, "high": 0.03981, "low": 0.0398, "close": 0.03981, "volume": 1469.0, "quote_volume": 58.4677, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.4677}, {"ts": 1774206840000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 150.0, "quote_volume": 5.9685, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9685}, {"ts": 1774206900000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 3191.0, "quote_volume": 127.0018, "trades": 2, "taker_buy_volume": 3191.0, "taker_buy_quote": 127.0018}, {"ts": 1774206960000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207020000, "open": 0.03975, "high": 0.03975, "low": 0.03972, "close": 0.03972, "volume": 99290.0, "quote_volume": 3945.80666, "trades": 32, "taker_buy_volume": 2148.0, "taker_buy_quote": 85.35813}, {"ts": 1774207080000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 150.0, "quote_volume": 5.961, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.961}, {"ts": 1774207140000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 150.0, "quote_volume": 5.9625, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9625}, {"ts": 1774207200000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 150.0, "quote_volume": 5.9655, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9655}, {"ts": 1774207260000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207320000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 10276.0, "quote_volume": 408.67652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207380000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 9000.0, "quote_volume": 357.93, "trades": 2, "taker_buy_volume": 9000.0, "taker_buy_quote": 357.93}, {"ts": 1774207440000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 150.0, "quote_volume": 5.9655, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9655}, {"ts": 1774207500000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207560000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207620000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207680000, "open": 0.03977, "high": 0.03978, "low": 0.03976, "close": 0.03976, "volume": 4937.0, "quote_volume": 196.31622, "trades": 5, "taker_buy_volume": 641.0, "taker_buy_quote": 25.49407}, {"ts": 1774207740000, "open": 0.03978, "high": 0.03978, "low": 0.03977, "close": 0.03977, "volume": 7824.0, "quote_volume": 311.17367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207800000, "open": 0.03977, "high": 0.03978, "low": 0.03977, "close": 0.03978, "volume": 1469.0, "quote_volume": 58.42363, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.42363}, {"ts": 1774207860000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207920000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 791.0, "quote_volume": 31.44225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207980000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208040000, "open": 0.03977, "high": 0.03982, "low": 0.03977, "close": 0.03982, "volume": 5317.0, "quote_volume": 211.71394, "trades": 3, "taker_buy_volume": 5317.0, "taker_buy_quote": 211.71394}, {"ts": 1774208100000, "open": 0.03984, "high": 0.03988, "low": 0.03984, "close": 0.03988, "volume": 66160.0, "quote_volume": 2637.60465, "trades": 11, "taker_buy_volume": 66160.0, "taker_buy_quote": 2637.60465}, {"ts": 1774208160000, "open": 0.03989, "high": 0.0399, "low": 0.03989, "close": 0.0399, "volume": 1469.0, "quote_volume": 58.59991, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.59991}, {"ts": 1774208220000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208280000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208340000, "open": 0.03992, "high": 0.03992, "low": 0.03989, "close": 0.03989, "volume": 8514.0, "quote_volume": 339.77305, "trades": 16, "taker_buy_volume": 150.0, "taker_buy_quote": 5.988}, {"ts": 1774208400000, "open": 0.03989, "high": 0.03993, "low": 0.03988, "close": 0.03993, "volume": 16983.0, "quote_volume": 677.57501, "trades": 30, "taker_buy_volume": 13534.0, "taker_buy_quote": 539.97734}, {"ts": 1774208460000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208520000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 1469.0, "quote_volume": 58.67186, "trades": 3, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.67186}, {"ts": 1774208580000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208640000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208700000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208760000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 12668.0, "quote_volume": 506.46664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208820000, "open": 0.03993, "high": 0.03995, "low": 0.03988, "close": 0.03988, "volume": 69611.0, "quote_volume": 2779.54029, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208880000, "open": 0.03987, "high": 0.03988, "low": 0.03987, "close": 0.03988, "volume": 1814.0, "quote_volume": 72.33915, "trades": 2, "taker_buy_volume": 1497.0, "taker_buy_quote": 59.70036}, {"ts": 1774208940000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 150.0, "quote_volume": 5.9895, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9895}, {"ts": 1774209000000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 1319.0, "quote_volume": 52.70724, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.70724}, {"ts": 1774209060000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209120000, "open": 0.03993, "high": 0.03994, "low": 0.03993, "close": 0.03994, "volume": 2788.0, "quote_volume": 111.33953, "trades": 3, "taker_buy_volume": 2788.0, "taker_buy_quote": 111.33953}, {"ts": 1774209180000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209240000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209300000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209360000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209420000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209480000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209540000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 1319.0, "quote_volume": 52.64129, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.64129}, {"ts": 1774209600000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 150.0, "quote_volume": 5.988, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.988}, {"ts": 1774209660000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209720000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209780000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 150.0, "quote_volume": 5.9955, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9955}, {"ts": 1774209840000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209900000, "open": 0.03999, "high": 0.04001, "low": 0.03999, "close": 0.04001, "volume": 1750.0, "quote_volume": 69.98962, "trades": 3, "taker_buy_volume": 1750.0, "taker_buy_quote": 69.98962}, {"ts": 1774209960000, "open": 0.04, "high": 0.04001, "low": 0.04, "close": 0.04001, "volume": 8774.0, "quote_volume": 351.03455, "trades": 6, "taker_buy_volume": 2507.0, "taker_buy_quote": 100.29188}, {"ts": 1774210020000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210080000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210140000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 150.0, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.994}, {"ts": 1774210200000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210260000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210320000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210380000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210440000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 150.0, "quote_volume": 5.9925, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9925}, {"ts": 1774210500000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210560000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 150.0, "quote_volume": 5.9925, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9925}, {"ts": 1774210620000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210680000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210740000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 150.0, "quote_volume": 5.991, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.991}, {"ts": 1774210800000, "open": 0.03994, "high": 0.03995, "low": 0.03994, "close": 0.03995, "volume": 1469.0, "quote_volume": 58.67336, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.67336}, {"ts": 1774210860000, "open": 0.03997, "high": 0.04003, "low": 0.03997, "close": 0.04003, "volume": 1756.0, "quote_volume": 70.27533, "trades": 4, "taker_buy_volume": 1756.0, "taker_buy_quote": 70.27533}, {"ts": 1774210920000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210980000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211040000, "open": 0.04003, "high": 0.04003, "low": 0.04003, "close": 0.04003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211100000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 139.0, "quote_volume": 5.55861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211160000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211220000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 150.0, "quote_volume": 5.9955, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9955}, {"ts": 1774211340000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 266.0, "quote_volume": 10.64266, "trades": 1, "taker_buy_volume": 266.0, "taker_buy_quote": 10.64266}, {"ts": 1774211400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2996.0, "quote_volume": 119.84, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.76}, {"ts": 1774211460000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211700000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 254.0, "quote_volume": 10.1346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211820000, "open": 0.0399, "high": 0.03992, "low": 0.0399, "close": 0.03992, "volume": 2788.0, "quote_volume": 111.29396, "trades": 3, "taker_buy_volume": 2788.0, "taker_buy_quote": 111.29396}, {"ts": 1774211880000, "open": 0.03991, "high": 0.03991, "low": 0.0399, "close": 0.0399, "volume": 3359.0, "quote_volume": 134.03729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1319.0, "quote_volume": 52.6281, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.6281}, {"ts": 1774212060000, "open": 0.03991, "high": 0.03992, "low": 0.03991, "close": 0.03992, "volume": 3459.0, "quote_volume": 138.07507, "trades": 4, "taker_buy_volume": 821.0, "taker_buy_quote": 32.76611}, {"ts": 1774212120000, "open": 0.03993, "high": 0.04, "low": 0.03993, "close": 0.04, "volume": 445.0, "quote_volume": 17.7895, "trades": 2, "taker_buy_volume": 445.0, "taker_buy_quote": 17.7895}, {"ts": 1774212180000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212240000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212300000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212360000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212600000, "open": 0.03994, "high": 0.04003, "low": 0.03994, "close": 0.04003, "volume": 3232.0, "quote_volume": 129.29473, "trades": 4, "taker_buy_volume": 3232.0, "taker_buy_quote": 129.29473}, {"ts": 1774212660000, "open": 0.03992, "high": 0.03993, "low": 0.03989, "close": 0.03993, "volume": 4691.0, "quote_volume": 187.21288, "trades": 10, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.64398}, {"ts": 1774212720000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 664.0, "quote_volume": 26.53344, "trades": 1, "taker_buy_volume": 664.0, "taker_buy_quote": 26.53344}, {"ts": 1774212780000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212840000, "open": 0.03991, "high": 0.03992, "low": 0.03991, "close": 0.03992, "volume": 6875.0, "quote_volume": 274.38275, "trades": 7, "taker_buy_volume": 6875.0, "taker_buy_quote": 274.38275}, {"ts": 1774212900000, "open": 0.03993, "high": 0.03993, "low": 0.03991, "close": 0.03991, "volume": 8733.0, "quote_volume": 348.55926, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212960000, "open": 0.03994, "high": 0.04001, "low": 0.03994, "close": 0.04001, "volume": 6313.0, "quote_volume": 252.31249, "trades": 9, "taker_buy_volume": 6313.0, "taker_buy_quote": 252.31249}, {"ts": 1774213020000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213080000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213140000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2301.0, "quote_volume": 92.04, "trades": 2, "taker_buy_volume": 2301.0, "taker_buy_quote": 92.04}, {"ts": 1774213260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213320000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 7669.0, "quote_volume": 307.29683, "trades": 1, "taker_buy_volume": 7669.0, "taker_buy_quote": 307.29683}, {"ts": 1774213380000, "open": 0.04003, "high": 0.04003, "low": 0.03998, "close": 0.03998, "volume": 2759.0, "quote_volume": 110.41385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213440000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213500000, "open": 0.03982, "high": 0.03982, "low": 0.03965, "close": 0.03974, "volume": 85333.0, "quote_volume": 3388.61932, "trades": 33, "taker_buy_volume": 2603.0, "taker_buy_quote": 103.49688}, {"ts": 1774213560000, "open": 0.03975, "high": 0.03996, "low": 0.03975, "close": 0.03996, "volume": 5379.0, "quote_volume": 214.68197, "trades": 8, "taker_buy_volume": 5379.0, "taker_buy_quote": 214.68197}, {"ts": 1774213620000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213680000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 1102.0, "quote_volume": 44.00286, "trades": 3, "taker_buy_volume": 1102.0, "taker_buy_quote": 44.00286}, {"ts": 1774213740000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213800000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213860000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 495.0, "quote_volume": 19.70595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213920000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213980000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214040000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 191.0, "quote_volume": 7.59416, "trades": 1, "taker_buy_volume": 191.0, "taker_buy_quote": 7.59416}, {"ts": 1774214100000, "open": 0.03977, "high": 0.03977, "low": 0.0397, "close": 0.03973, "volume": 9717.0, "quote_volume": 385.9877, "trades": 18, "taker_buy_volume": 5815.0, "taker_buy_quote": 231.03595}, {"ts": 1774214160000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214220000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 3569.0, "quote_volume": 141.51085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214280000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 150.0, "quote_volume": 5.9505, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9505}, {"ts": 1774214340000, "open": 0.03965, "high": 0.03965, "low": 0.0395, "close": 0.0395, "volume": 28500.0, "quote_volume": 1127.28076, "trades": 49, "taker_buy_volume": 5381.0, "taker_buy_quote": 212.73818}, {"ts": 1774214400000, "open": 0.03951, "high": 0.03952, "low": 0.03946, "close": 0.03946, "volume": 11163.0, "quote_volume": 440.88813, "trades": 19, "taker_buy_volume": 5486.0, "taker_buy_quote": 216.79928}, {"ts": 1774214460000, "open": 0.03953, "high": 0.0396, "low": 0.03948, "close": 0.0396, "volume": 3297.0, "quote_volume": 130.37896, "trades": 8, "taker_buy_volume": 2867.0, "taker_buy_quote": 113.40256}, {"ts": 1774214520000, "open": 0.03952, "high": 0.03965, "low": 0.03952, "close": 0.03953, "volume": 2114.0, "quote_volume": 83.65734, "trades": 7, "taker_buy_volume": 1759.0, "taker_buy_quote": 69.6228}, {"ts": 1774214580000, "open": 0.03963, "high": 0.03963, "low": 0.03962, "close": 0.03962, "volume": 4298.0, "quote_volume": 170.31462, "trades": 6, "taker_buy_volume": 252.0, "taker_buy_quote": 9.98676}, {"ts": 1774214640000, "open": 0.03963, "high": 0.03963, "low": 0.03961, "close": 0.03961, "volume": 10232.0, "quote_volume": 405.4128, "trades": 6, "taker_buy_volume": 2432.0, "taker_buy_quote": 96.38016}, {"ts": 1774214700000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214760000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214820000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214880000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214940000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215000000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215060000, "open": 0.03961, "high": 0.03961, "low": 0.03961, "close": 0.03961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215120000, "open": 0.03969, "high": 0.03971, "low": 0.03969, "close": 0.03971, "volume": 1613.0, "quote_volume": 64.04923, "trades": 2, "taker_buy_volume": 1613.0, "taker_buy_quote": 64.04923}, {"ts": 1774215180000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215240000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215300000, "open": 0.03958, "high": 0.03958, "low": 0.03948, "close": 0.03948, "volume": 4861.0, "quote_volume": 191.96826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215360000, "open": 0.03951, "high": 0.03951, "low": 0.03951, "close": 0.03951, "volume": 844.0, "quote_volume": 33.34644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215420000, "open": 0.03951, "high": 0.03959, "low": 0.03951, "close": 0.03959, "volume": 1394.0, "quote_volume": 55.12326, "trades": 5, "taker_buy_volume": 579.0, "taker_buy_quote": 22.92261}, {"ts": 1774215480000, "open": 0.03969, "high": 0.03971, "low": 0.03969, "close": 0.03971, "volume": 7351.0, "quote_volume": 291.90521, "trades": 4, "taker_buy_volume": 7351.0, "taker_buy_quote": 291.90521}, {"ts": 1774215540000, "open": 0.03971, "high": 0.03974, "low": 0.03971, "close": 0.03974, "volume": 22543.0, "quote_volume": 895.32311, "trades": 14, "taker_buy_volume": 22543.0, "taker_buy_quote": 895.32311}, {"ts": 1774215600000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215660000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215720000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215780000, "open": 0.03962, "high": 0.03962, "low": 0.0396, "close": 0.0396, "volume": 3647.0, "quote_volume": 144.47188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215840000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215900000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215960000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216020000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216080000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216140000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216200000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 150.0, "quote_volume": 5.937, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.937}, {"ts": 1774216260000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216320000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216380000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216440000, "open": 0.03958, "high": 0.03958, "low": 0.03958, "close": 0.03958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216500000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 608.0, "quote_volume": 24.0768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216560000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 151.0, "quote_volume": 5.9796, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 5.9796}, {"ts": 1774216620000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216680000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216740000, "open": 0.03958, "high": 0.03958, "low": 0.03957, "close": 0.03957, "volume": 650.0, "quote_volume": 25.72547, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 5.937}, {"ts": 1774216800000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216860000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216920000, "open": 0.03957, "high": 0.03957, "low": 0.03957, "close": 0.03957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216980000, "open": 0.03949, "high": 0.03949, "low": 0.03949, "close": 0.03949, "volume": 150.0, "quote_volume": 5.9235, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9235}, {"ts": 1774217040000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 150.0, "quote_volume": 5.94, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.94}, {"ts": 1774217100000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 513.0, "quote_volume": 20.3148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217160000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217220000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 150.0, "quote_volume": 5.94, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.94}, {"ts": 1774217280000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217340000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 150.0, "quote_volume": 5.952, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.952}, {"ts": 1774217400000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 665.0, "quote_volume": 26.39385, "trades": 2, "taker_buy_volume": 665.0, "taker_buy_quote": 26.39385}, {"ts": 1774217460000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 800.0, "quote_volume": 31.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217520000, "open": 0.03956, "high": 0.03956, "low": 0.03956, "close": 0.03956, "volume": 1319.0, "quote_volume": 52.17964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217580000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 621.0, "quote_volume": 24.58539, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9385}, {"ts": 1774217640000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 379.0, "quote_volume": 14.98945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217700000, "open": 0.03955, "high": 0.03955, "low": 0.03955, "close": 0.03955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217760000, "open": 0.03953, "high": 0.03958, "low": 0.03953, "close": 0.03958, "volume": 2740.0, "quote_volume": 108.37469, "trades": 5, "taker_buy_volume": 1983.0, "taker_buy_quote": 78.45048}, {"ts": 1774217820000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 864.0, "quote_volume": 34.24032, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 11.889}, {"ts": 1774217880000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217940000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 150.0, "quote_volume": 5.9475, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9475}, {"ts": 1774218000000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218060000, "open": 0.03963, "high": 0.03963, "low": 0.03963, "close": 0.03963, "volume": 150.0, "quote_volume": 5.9445, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9445}, {"ts": 1774218120000, "open": 0.03975, "high": 0.03979, "low": 0.03975, "close": 0.03979, "volume": 4155.0, "quote_volume": 165.25556, "trades": 7, "taker_buy_volume": 4155.0, "taker_buy_quote": 165.25556}, {"ts": 1774218180000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 150.0, "quote_volume": 5.973, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.973}, {"ts": 1774218240000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218300000, "open": 0.03985, "high": 0.03987, "low": 0.03985, "close": 0.03986, "volume": 10788.0, "quote_volume": 430.07602, "trades": 7, "taker_buy_volume": 8253.0, "taker_buy_quote": 329.03092}, {"ts": 1774218360000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218420000, "open": 0.03986, "high": 0.0399, "low": 0.03986, "close": 0.0399, "volume": 1191.0, "quote_volume": 47.5149, "trades": 3, "taker_buy_volume": 1191.0, "taker_buy_quote": 47.5149}, {"ts": 1774218480000, "open": 0.03992, "high": 0.03999, "low": 0.03992, "close": 0.03999, "volume": 1142.0, "quote_volume": 45.60756, "trades": 3, "taker_buy_volume": 1142.0, "taker_buy_quote": 45.60756}, {"ts": 1774218540000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218600000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218660000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 150.0, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.994}, {"ts": 1774218720000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1319.0, "quote_volume": 52.6281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 346.0, "quote_volume": 13.8054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 150.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.985}, {"ts": 1774218960000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 198.0, "quote_volume": 7.90614, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 7.90614}, {"ts": 1774219020000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 173.0, "quote_volume": 6.90443, "trades": 1, "taker_buy_volume": 173.0, "taker_buy_quote": 6.90443}, {"ts": 1774219080000, "open": 0.03991, "high": 0.03992, "low": 0.03991, "close": 0.03992, "volume": 13469.0, "quote_volume": 537.68098, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9865}, {"ts": 1774219140000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219200000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219260000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219320000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219380000, "open": 0.03985, "high": 0.03985, "low": 0.03984, "close": 0.03984, "volume": 1458.0, "quote_volume": 58.09991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219440000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 733.0, "quote_volume": 29.19539, "trades": 1, "taker_buy_volume": 733.0, "taker_buy_quote": 29.19539}, {"ts": 1774219500000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 150.0, "quote_volume": 5.973, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.973}, {"ts": 1774219560000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219620000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 150.0, "quote_volume": 5.976, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.976}, {"ts": 1774219680000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219740000, "open": 0.03985, "high": 0.0399, "low": 0.03985, "close": 0.0399, "volume": 1514.0, "quote_volume": 60.36153, "trades": 5, "taker_buy_volume": 1514.0, "taker_buy_quote": 60.36153}, {"ts": 1774219800000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219860000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 1515.0, "quote_volume": 60.4182, "trades": 5, "taker_buy_volume": 1515.0, "taker_buy_quote": 60.4182}, {"ts": 1774219980000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220040000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220100000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220160000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.03983, "high": 0.03984, "low": 0.03983, "close": 0.03984, "volume": 1469.0, "quote_volume": 58.51177, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.51177}, {"ts": 1774220280000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 192.0, "quote_volume": 7.64544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220340000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 144.0, "quote_volume": 5.73696, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 5.73696}, {"ts": 1774220400000, "open": 0.03984, "high": 0.03991, "low": 0.03984, "close": 0.0399, "volume": 4236.0, "quote_volume": 168.93218, "trades": 12, "taker_buy_volume": 4236.0, "taker_buy_quote": 168.93218}, {"ts": 1774220460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220520000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 150.0, "quote_volume": 5.9865, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9865}, {"ts": 1774220580000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220640000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220700000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 150.0, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.985}, {"ts": 1774220760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220820000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220880000, "open": 0.03989, "high": 0.03991, "low": 0.03989, "close": 0.03991, "volume": 1423.0, "quote_volume": 56.78893, "trades": 2, "taker_buy_volume": 1423.0, "taker_buy_quote": 56.78893}, {"ts": 1774220940000, "open": 0.03993, "high": 0.03995, "low": 0.03993, "close": 0.03995, "volume": 407.0, "quote_volume": 16.25665, "trades": 2, "taker_buy_volume": 407.0, "taker_buy_quote": 16.25665}, {"ts": 1774221000000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 150.0, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.994}, {"ts": 1774221060000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221120000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 150.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0}, {"ts": 1774221180000, "open": 0.04006, "high": 0.04011, "low": 0.04006, "close": 0.04006, "volume": 6918.0, "quote_volume": 277.26464, "trades": 18, "taker_buy_volume": 2837.0, "taker_buy_quote": 113.745}, {"ts": 1774221240000, "open": 0.04001, "high": 0.04001, "low": 0.03999, "close": 0.03999, "volume": 12313.0, "quote_volume": 492.49477, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221300000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 6585.0, "quote_volume": 263.33415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221360000, "open": 0.03999, "high": 0.04002, "low": 0.03997, "close": 0.04002, "volume": 6287.0, "quote_volume": 251.33035, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.003}, {"ts": 1774221420000, "open": 0.03999, "high": 0.03999, "low": 0.03996, "close": 0.03996, "volume": 7462.0, "quote_volume": 298.25008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221480000, "open": 0.03998, "high": 0.03998, "low": 0.03996, "close": 0.03996, "volume": 6352.0, "quote_volume": 253.89299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221540000, "open": 0.03999, "high": 0.03999, "low": 0.03996, "close": 0.03996, "volume": 593.0, "quote_volume": 23.70126, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 6.63834}, {"ts": 1774221600000, "open": 0.03995, "high": 0.04, "low": 0.03995, "close": 0.03999, "volume": 7996.0, "quote_volume": 319.65718, "trades": 20, "taker_buy_volume": 7996.0, "taker_buy_quote": 319.65718}, {"ts": 1774221660000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221720000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221780000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 150.0, "quote_volume": 5.991, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.991}, {"ts": 1774221900000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 8380.0, "quote_volume": 334.5296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222020000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 1276.0, "quote_volume": 50.92516, "trades": 1, "taker_buy_volume": 1276.0, "taker_buy_quote": 50.92516}, {"ts": 1774222080000, "open": 0.03991, "high": 0.03992, "low": 0.03991, "close": 0.03992, "volume": 2745.0, "quote_volume": 109.56721, "trades": 4, "taker_buy_volume": 2745.0, "taker_buy_quote": 109.56721}, {"ts": 1774222140000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222260000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 150.0, "quote_volume": 5.9895, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9895}, {"ts": 1774222320000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222380000, "open": 0.03992, "high": 0.03992, "low": 0.03989, "close": 0.0399, "volume": 23278.0, "quote_volume": 928.79243, "trades": 4, "taker_buy_volume": 11278.0, "taker_buy_quote": 449.99243}, {"ts": 1774222440000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222500000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222560000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 247.0, "quote_volume": 9.84295, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 9.84295}, {"ts": 1774222620000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222740000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 150.0, "quote_volume": 5.979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222800000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222860000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 150.0, "quote_volume": 5.9805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9805}, {"ts": 1774222920000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222980000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 150.0, "quote_volume": 5.982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223040000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223100000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 7771.0, "quote_volume": 309.82977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223160000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223220000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 1125.0, "quote_volume": 44.82, "trades": 1, "taker_buy_volume": 1125.0, "taker_buy_quote": 44.82}, {"ts": 1774223280000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 234.0, "quote_volume": 9.3132, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 9.3132}, {"ts": 1774223340000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223400000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 8325.0, "quote_volume": 331.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223460000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 440.0, "quote_volume": 17.4768, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 17.4768}, {"ts": 1774223520000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223580000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223640000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223700000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 150.0, "quote_volume": 5.9565, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9565}, {"ts": 1774223760000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223820000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223880000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 150.0, "quote_volume": 5.9565, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9565}, {"ts": 1774223940000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224000000, "open": 0.03973, "high": 0.03989, "low": 0.03973, "close": 0.03988, "volume": 2354.0, "quote_volume": 93.84847, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 11.56284}, {"ts": 1774224060000, "open": 0.03992, "high": 0.03993, "low": 0.03992, "close": 0.03993, "volume": 682.0, "quote_volume": 27.23076, "trades": 2, "taker_buy_volume": 682.0, "taker_buy_quote": 27.23076}, {"ts": 1774224120000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 3298.0, "quote_volume": 131.49126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224180000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224240000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224300000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224360000, "open": 0.03974, "high": 0.03981, "low": 0.03974, "close": 0.03981, "volume": 1619.0, "quote_volume": 64.44189, "trades": 3, "taker_buy_volume": 1619.0, "taker_buy_quote": 64.44189}, {"ts": 1774224420000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224480000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 150.0, "quote_volume": 5.9745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9745}, {"ts": 1774224540000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224600000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 150.0, "quote_volume": 5.97, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.97}, {"ts": 1774224720000, "open": 0.03987, "high": 0.03991, "low": 0.03987, "close": 0.03991, "volume": 1530.0, "quote_volume": 61.03202, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 61.03202}, {"ts": 1774224780000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1195.0, "quote_volume": 47.6805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224960000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 150.0, "quote_volume": 5.961, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.961}, {"ts": 1774225020000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225080000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225140000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 151.0, "quote_volume": 6.00678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225200000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225260000, "open": 0.03977, "high": 0.03982, "low": 0.03977, "close": 0.03982, "volume": 1516.0, "quote_volume": 60.35823, "trades": 5, "taker_buy_volume": 1516.0, "taker_buy_quote": 60.35823}, {"ts": 1774225320000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225380000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225440000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225500000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 150.0, "quote_volume": 5.973, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.973}, {"ts": 1774225560000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225620000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225680000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 150.0, "quote_volume": 5.964, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.964}, {"ts": 1774225740000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225800000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225860000, "open": 0.03977, "high": 0.03977, "low": 0.0397, "close": 0.0397, "volume": 259.0, "quote_volume": 10.2914, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 5.1701}, {"ts": 1774225920000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225980000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226040000, "open": 0.03971, "high": 0.03971, "low": 0.03971, "close": 0.03971, "volume": 150.0, "quote_volume": 5.9565, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9565}, {"ts": 1774226100000, "open": 0.03968, "high": 0.03968, "low": 0.03968, "close": 0.03968, "volume": 1006.0, "quote_volume": 39.91808, "trades": 1, "taker_buy_volume": 1006.0, "taker_buy_quote": 39.91808}, {"ts": 1774226160000, "open": 0.03965, "high": 0.03965, "low": 0.03961, "close": 0.03961, "volume": 3600.0, "quote_volume": 142.61612, "trades": 3, "taker_buy_volume": 3600.0, "taker_buy_quote": 142.61612}, {"ts": 1774226220000, "open": 0.03961, "high": 0.03963, "low": 0.03961, "close": 0.03963, "volume": 2172.0, "quote_volume": 86.05142, "trades": 4, "taker_buy_volume": 2172.0, "taker_buy_quote": 86.05142}, {"ts": 1774226280000, "open": 0.03963, "high": 0.03963, "low": 0.03949, "close": 0.03951, "volume": 27298.0, "quote_volume": 1078.7881, "trades": 19, "taker_buy_volume": 5350.0, "taker_buy_quote": 211.65754}, {"ts": 1774226340000, "open": 0.03949, "high": 0.03954, "low": 0.03949, "close": 0.03954, "volume": 958.0, "quote_volume": 37.84832, "trades": 3, "taker_buy_volume": 338.0, "taker_buy_quote": 13.36452}, {"ts": 1774226400000, "open": 0.03953, "high": 0.03953, "low": 0.03953, "close": 0.03953, "volume": 602.0, "quote_volume": 23.79706, "trades": 1, "taker_buy_volume": 602.0, "taker_buy_quote": 23.79706}, {"ts": 1774226460000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 289.0, "quote_volume": 11.4155, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.4155}, {"ts": 1774226520000, "open": 0.03955, "high": 0.03964, "low": 0.03955, "close": 0.03964, "volume": 8550.0, "quote_volume": 338.68944, "trades": 7, "taker_buy_volume": 8550.0, "taker_buy_quote": 338.68944}, {"ts": 1774226580000, "open": 0.03965, "high": 0.03966, "low": 0.03965, "close": 0.03966, "volume": 418.0, "quote_volume": 16.57638, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9475}, {"ts": 1774226640000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 150.0, "quote_volume": 5.955, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.955}, {"ts": 1774226700000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 150.0, "quote_volume": 5.961, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.961}, {"ts": 1774226760000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 628.0, "quote_volume": 24.96928, "trades": 1, "taker_buy_volume": 628.0, "taker_buy_quote": 24.96928}, {"ts": 1774226820000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226880000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226940000, "open": 0.03974, "high": 0.03974, "low": 0.03974, "close": 0.03974, "volume": 150.0, "quote_volume": 5.961, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.961}, {"ts": 1774227000000, "open": 0.03977, "high": 0.03981, "low": 0.03977, "close": 0.03981, "volume": 1577.0, "quote_volume": 62.76508, "trades": 9, "taker_buy_volume": 1577.0, "taker_buy_quote": 62.76508}, {"ts": 1774227060000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227120000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227180000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227240000, "open": 0.03969, "high": 0.03969, "low": 0.03967, "close": 0.03969, "volume": 8444.0, "quote_volume": 335.07997, "trades": 8, "taker_buy_volume": 3244.0, "taker_buy_quote": 128.74117}, {"ts": 1774227300000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227360000, "open": 0.03965, "high": 0.03965, "low": 0.03965, "close": 0.03965, "volume": 268.0, "quote_volume": 10.6262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227420000, "open": 0.03967, "high": 0.03967, "low": 0.03967, "close": 0.03967, "volume": 674.0, "quote_volume": 26.73758, "trades": 2, "taker_buy_volume": 674.0, "taker_buy_quote": 26.73758}, {"ts": 1774227480000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 562.0, "quote_volume": 22.32826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227540000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227660000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227720000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 251.0, "quote_volume": 9.93709, "trades": 1, "taker_buy_volume": 251.0, "taker_buy_quote": 9.93709}, {"ts": 1774227780000, "open": 0.03959, "high": 0.03959, "low": 0.03959, "close": 0.03959, "volume": 1285.0, "quote_volume": 50.87315, "trades": 3, "taker_buy_volume": 1285.0, "taker_buy_quote": 50.87315}, {"ts": 1774227840000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 613.0, "quote_volume": 24.2748, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 24.2748}, {"ts": 1774227900000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227960000, "open": 0.03966, "high": 0.03966, "low": 0.03966, "close": 0.03966, "volume": 150.0, "quote_volume": 5.949, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.949}, {"ts": 1774228020000, "open": 0.03973, "high": 0.03974, "low": 0.03973, "close": 0.03974, "volume": 834.0, "quote_volume": 33.14166, "trades": 2, "taker_buy_volume": 834.0, "taker_buy_quote": 33.14166}, {"ts": 1774228080000, "open": 0.03974, "high": 0.03987, "low": 0.03974, "close": 0.03987, "volume": 29327.0, "quote_volume": 1167.30325, "trades": 32, "taker_buy_volume": 22343.0, "taker_buy_quote": 889.3967}, {"ts": 1774228140000, "open": 0.0398, "high": 0.0398, "low": 0.03979, "close": 0.03979, "volume": 4609.0, "quote_volume": 183.43681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228200000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228260000, "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228320000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 201.0, "quote_volume": 7.98975, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 7.98975}, {"ts": 1774228380000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 684.0, "quote_volume": 27.14796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228440000, "open": 0.03969, "high": 0.03969, "low": 0.03969, "close": 0.03969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.03972, "high": 0.03972, "low": 0.03972, "close": 0.03972, "volume": 150.0, "quote_volume": 5.958, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.958}, {"ts": 1774228560000, "open": 0.03981, "high": 0.03985, "low": 0.03981, "close": 0.03985, "volume": 984.0, "quote_volume": 39.2049, "trades": 3, "taker_buy_volume": 984.0, "taker_buy_quote": 39.2049}, {"ts": 1774228620000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 149.0, "quote_volume": 5.92573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 150.0, "quote_volume": 5.967, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.967}, {"ts": 1774228800000, "open": 0.03982, "high": 0.03989, "low": 0.03982, "close": 0.03989, "volume": 400.0, "quote_volume": 15.9455, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 15.9455}, {"ts": 1774228860000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228920000, "open": 0.03981, "high": 0.03982, "low": 0.03981, "close": 0.03982, "volume": 289.0, "quote_volume": 11.50648, "trades": 2, "taker_buy_volume": 289.0, "taker_buy_quote": 11.50648}, {"ts": 1774228980000, "open": 0.03987, "high": 0.03988, "low": 0.03987, "close": 0.03988, "volume": 1363.0, "quote_volume": 54.35494, "trades": 3, "taker_buy_volume": 1363.0, "taker_buy_quote": 54.35494}, {"ts": 1774229040000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229100000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229220000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229280000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 150.0, "quote_volume": 5.9775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229400000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 1031.0, "quote_volume": 41.07504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229460000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 150.0, "quote_volume": 5.979, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.979}, {"ts": 1774229520000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229580000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 1300.0, "quote_volume": 51.805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229640000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 513.0, "quote_volume": 20.44305, "trades": 2, "taker_buy_volume": 513.0, "taker_buy_quote": 20.44305}, {"ts": 1774229700000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 150.0, "quote_volume": 5.9775, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9775}, {"ts": 1774229760000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229820000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229880000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 150.0, "quote_volume": 5.9805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9805}, {"ts": 1774229940000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 370.0, "quote_volume": 14.7963, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 14.7963}, {"ts": 1774230000000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230060000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 534.0, "quote_volume": 21.32262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230120000, "open": 0.03988, "high": 0.03988, "low": 0.03987, "close": 0.03987, "volume": 1784.0, "quote_volume": 71.14127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230180000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230240000, "open": 0.03987, "high": 0.03987, "low": 0.03987, "close": 0.03987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230300000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 150.0, "quote_volume": 5.9835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9835}, {"ts": 1774230360000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 132.0, "quote_volume": 5.26812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230420000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230480000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 439.0, "quote_volume": 17.49415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230540000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.03984, "high": 0.03987, "low": 0.03984, "close": 0.03987, "volume": 1436.0, "quote_volume": 57.24882, "trades": 3, "taker_buy_volume": 1436.0, "taker_buy_quote": 57.24882}, {"ts": 1774230720000, "open": 0.03987, "high": 0.03988, "low": 0.03987, "close": 0.03988, "volume": 579.0, "quote_volume": 23.08623, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.08623}, {"ts": 1774230780000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230840000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 150.0, "quote_volume": 5.9865, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9865}, {"ts": 1774230900000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230960000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 150.0, "quote_volume": 5.982, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.982}, {"ts": 1774231020000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231140000, "open": 0.03985, "high": 0.03991, "low": 0.03985, "close": 0.03991, "volume": 3494.0, "quote_volume": 139.29232, "trades": 15, "taker_buy_volume": 3494.0, "taker_buy_quote": 139.29232}, {"ts": 1774231200000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231260000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 1016.0, "quote_volume": 40.52824, "trades": 2, "taker_buy_volume": 1016.0, "taker_buy_quote": 40.52824}, {"ts": 1774231320000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231380000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231440000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 150.0, "quote_volume": 5.982, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.982}, {"ts": 1774231500000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231560000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 150.0, "quote_volume": 5.9835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9835}, {"ts": 1774231620000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231680000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231740000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 150.0, "quote_volume": 5.988, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.988}, {"ts": 1774231800000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231860000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231920000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 1363.0, "quote_volume": 54.39733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231980000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232040000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232100000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232160000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 150.0, "quote_volume": 5.982, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.982}, {"ts": 1774232220000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232280000, "open": 0.03988, "high": 0.03988, "low": 0.03988, "close": 0.03988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232340000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 150.0, "quote_volume": 5.9835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9835}, {"ts": 1774232400000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232460000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 150.0, "quote_volume": 5.9925, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9925}, {"ts": 1774232520000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232580000, "open": 0.04, "high": 0.04002, "low": 0.04, "close": 0.04002, "volume": 989.0, "quote_volume": 39.57678, "trades": 3, "taker_buy_volume": 989.0, "taker_buy_quote": 39.57678}, {"ts": 1774232640000, "open": 0.04008, "high": 0.0401, "low": 0.04008, "close": 0.0401, "volume": 2903.0, "quote_volume": 116.38596, "trades": 5, "taker_buy_volume": 2903.0, "taker_buy_quote": 116.38596}, {"ts": 1774232700000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232760000, "open": 0.04013, "high": 0.04016, "low": 0.04013, "close": 0.04016, "volume": 298.0, "quote_volume": 11.96318, "trades": 2, "taker_buy_volume": 298.0, "taker_buy_quote": 11.96318}, {"ts": 1774232820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 627.0, "quote_volume": 25.2054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232880000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232940000, "open": 0.04025, "high": 0.04034, "low": 0.04025, "close": 0.04031, "volume": 18870.0, "quote_volume": 760.42394, "trades": 39, "taker_buy_volume": 7790.0, "taker_buy_quote": 314.04376}, {"ts": 1774233000000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 290.0, "quote_volume": 11.6899, "trades": 1, "taker_buy_volume": 290.0, "taker_buy_quote": 11.6899}, {"ts": 1774233060000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233120000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233180000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233240000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233300000, "open": 0.04027, "high": 0.04029, "low": 0.04027, "close": 0.04029, "volume": 849.0, "quote_volume": 34.20321, "trades": 2, "taker_buy_volume": 849.0, "taker_buy_quote": 34.20321}, {"ts": 1774233360000, "open": 0.04027, "high": 0.04028, "low": 0.04027, "close": 0.04028, "volume": 1042.0, "quote_volume": 41.96284, "trades": 2, "taker_buy_volume": 1042.0, "taker_buy_quote": 41.96284}, {"ts": 1774233420000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 8881.0, "quote_volume": 357.72668, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 53.12932}, {"ts": 1774233480000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233540000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233600000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 220.0, "quote_volume": 8.8462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233660000, "open": 0.04025, "high": 0.04026, "low": 0.04025, "close": 0.04026, "volume": 1469.0, "quote_volume": 59.12875, "trades": 3, "taker_buy_volume": 1469.0, "taker_buy_quote": 59.12875}, {"ts": 1774233720000, "open": 0.04028, "high": 0.04037, "low": 0.04028, "close": 0.04037, "volume": 2318.0, "quote_volume": 93.42855, "trades": 5, "taker_buy_volume": 2318.0, "taker_buy_quote": 93.42855}, {"ts": 1774233780000, "open": 0.04036, "high": 0.04037, "low": 0.04036, "close": 0.04037, "volume": 17694.0, "quote_volume": 714.28498, "trades": 6, "taker_buy_volume": 3499.0, "taker_buy_quote": 141.23283}, {"ts": 1774233840000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 177.0, "quote_volume": 7.13487, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 7.13487}, {"ts": 1774233900000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233960000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234020000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234080000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234140000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234200000, "open": 0.04021, "high": 0.04021, "low": 0.04021, "close": 0.04021, "volume": 248.0, "quote_volume": 9.97208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234260000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 2638.0, "quote_volume": 106.15312, "trades": 2, "taker_buy_volume": 2638.0, "taker_buy_quote": 106.15312}, {"ts": 1774234320000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 150.0, "quote_volume": 6.0375, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0375}, {"ts": 1774234380000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234440000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234500000, "open": 0.04025, "high": 0.04028, "low": 0.04025, "close": 0.04028, "volume": 7092.0, "quote_volume": 285.46263, "trades": 5, "taker_buy_volume": 289.0, "taker_buy_quote": 11.63942}, {"ts": 1774234560000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234620000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 150.0, "quote_volume": 6.048, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.048}, {"ts": 1774234680000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234740000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 150.0, "quote_volume": 6.06, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.06}, {"ts": 1774234800000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234860000, "open": 0.04046, "high": 0.04056, "low": 0.04046, "close": 0.04056, "volume": 11980.0, "quote_volume": 485.88594, "trades": 7, "taker_buy_volume": 11980.0, "taker_buy_quote": 485.88594}, {"ts": 1774234920000, "open": 0.04054, "high": 0.0406, "low": 0.04054, "close": 0.0406, "volume": 1953.0, "quote_volume": 79.22802, "trades": 5, "taker_buy_volume": 1038.0, "taker_buy_quote": 42.13392}, {"ts": 1774234980000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 444.0, "quote_volume": 17.99088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235040000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235100000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235160000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235220000, "open": 0.04052, "high": 0.04052, "low": 0.04052, "close": 0.04052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235280000, "open": 0.04051, "high": 0.04051, "low": 0.0405, "close": 0.0405, "volume": 1683.0, "quote_volume": 68.17469, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235340000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 493.0, "quote_volume": 19.97143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235400000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 5438.0, "quote_volume": 220.40214, "trades": 2, "taker_buy_volume": 5438.0, "taker_buy_quote": 220.40214}, {"ts": 1774235460000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 128.0, "quote_volume": 5.18528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235520000, "open": 0.0405, "high": 0.0405, "low": 0.04037, "close": 0.0404, "volume": 309826.0, "quote_volume": 12541.30383, "trades": 81, "taker_buy_volume": 5013.0, "taker_buy_quote": 202.5252}, {"ts": 1774235580000, "open": 0.04033, "high": 0.04035, "low": 0.04031, "close": 0.04032, "volume": 4485.0, "quote_volume": 180.88746, "trades": 11, "taker_buy_volume": 1528.0, "taker_buy_quote": 61.6548}, {"ts": 1774235640000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235760000, "open": 0.04031, "high": 0.04032, "low": 0.04031, "close": 0.04031, "volume": 31418.0, "quote_volume": 1266.46108, "trades": 5, "taker_buy_volume": 31418.0, "taker_buy_quote": 1266.46108}, {"ts": 1774235820000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235880000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235940000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236000000, "open": 0.04027, "high": 0.04029, "low": 0.04027, "close": 0.04029, "volume": 9921.0, "quote_volume": 399.54121, "trades": 5, "taker_buy_volume": 9921.0, "taker_buy_quote": 399.54121}, {"ts": 1774236060000, "open": 0.04033, "high": 0.04034, "low": 0.04033, "close": 0.04034, "volume": 2628.0, "quote_volume": 106.00033, "trades": 2, "taker_buy_volume": 2628.0, "taker_buy_quote": 106.00033}, {"ts": 1774236120000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 144.0, "quote_volume": 5.80608, "trades": 1, "taker_buy_volume": 144.0, "taker_buy_quote": 5.80608}, {"ts": 1774236180000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236240000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236360000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236420000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236480000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236540000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236600000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 150.0, "quote_volume": 6.036, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.036}, {"ts": 1774236660000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 594.0, "quote_volume": 23.9382, "trades": 1, "taker_buy_volume": 594.0, "taker_buy_quote": 23.9382}, {"ts": 1774236720000, "open": 0.0403, "high": 0.04035, "low": 0.0403, "close": 0.04035, "volume": 1630.0, "quote_volume": 65.74246, "trades": 6, "taker_buy_volume": 1630.0, "taker_buy_quote": 65.74246}, {"ts": 1774236780000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 287.0, "quote_volume": 11.58332, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 11.58332}, {"ts": 1774236840000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 150.0, "quote_volume": 6.054, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.054}, {"ts": 1774236900000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236960000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 1110.0, "quote_volume": 44.7885, "trades": 3, "taker_buy_volume": 1110.0, "taker_buy_quote": 44.7885}, {"ts": 1774237020000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237080000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237140000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 148.0, "quote_volume": 5.96736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237260000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237320000, "open": 0.04031, "high": 0.04031, "low": 0.04027, "close": 0.04028, "volume": 11672.0, "quote_volume": 470.09508, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 10.96432}, {"ts": 1774237380000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 1071.0, "quote_volume": 43.15059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237440000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 967.0, "quote_volume": 38.96043, "trades": 2, "taker_buy_volume": 967.0, "taker_buy_quote": 38.96043}, {"ts": 1774237500000, "open": 0.04029, "high": 0.04029, "low": 0.04029, "close": 0.04029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237560000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 150.0, "quote_volume": 6.048, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.048}, {"ts": 1774237620000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237740000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237800000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 150.0, "quote_volume": 6.045, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.045}, {"ts": 1774237920000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237980000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 165.0, "quote_volume": 6.64455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238040000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238100000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238160000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238220000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238280000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238340000, "open": 0.04027, "high": 0.04027, "low": 0.04027, "close": 0.04027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238400000, "open": 0.04023, "high": 0.04024, "low": 0.04023, "close": 0.04024, "volume": 1495.0, "quote_volume": 60.14535, "trades": 2, "taker_buy_volume": 1495.0, "taker_buy_quote": 60.14535}, {"ts": 1774238460000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238640000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238700000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238760000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238820000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238880000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238940000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239000000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 150.0, "quote_volume": 6.036, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.036}, {"ts": 1774239060000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239120000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239180000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239300000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.04025, "high": 0.04025, "low": 0.04024, "close": 0.04024, "volume": 2702.0, "quote_volume": 108.72998, "trades": 3, "taker_buy_volume": 1383.0, "taker_buy_quote": 55.65342}, {"ts": 1774239420000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239480000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239540000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239600000, "open": 0.04026, "high": 0.04026, "low": 0.04026, "close": 0.04026, "volume": 150.0, "quote_volume": 6.039, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.039}, {"ts": 1774239660000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 156.0, "quote_volume": 6.29304, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 6.29304}, {"ts": 1774239720000, "open": 0.04034, "high": 0.04035, "low": 0.04034, "close": 0.04034, "volume": 5576.0, "quote_volume": 224.96222, "trades": 7, "taker_buy_volume": 1469.0, "taker_buy_quote": 59.25946}, {"ts": 1774239780000, "open": 0.04035, "high": 0.04036, "low": 0.04035, "close": 0.04036, "volume": 8420.0, "quote_volume": 339.81801, "trades": 14, "taker_buy_volume": 3431.0, "taker_buy_quote": 138.46197}, {"ts": 1774239840000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239900000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239960000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240020000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240080000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240140000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240200000, "open": 0.04036, "high": 0.04036, "low": 0.04036, "close": 0.04036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240260000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 150.0, "quote_volume": 6.048, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.048}, {"ts": 1774240320000, "open": 0.04032, "high": 0.04032, "low": 0.04032, "close": 0.04032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240380000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 447.0, "quote_volume": 18.03198, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 18.03198}, {"ts": 1774240440000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240500000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 150.0, "quote_volume": 6.051, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.051}, {"ts": 1774240560000, "open": 0.04036, "high": 0.04037, "low": 0.04036, "close": 0.04037, "volume": 1785.0, "quote_volume": 72.05895, "trades": 5, "taker_buy_volume": 1785.0, "taker_buy_quote": 72.05895}, {"ts": 1774240620000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 1022.0, "quote_volume": 41.27858, "trades": 2, "taker_buy_volume": 1022.0, "taker_buy_quote": 41.27858}, {"ts": 1774240680000, "open": 0.0404, "high": 0.04042, "low": 0.0404, "close": 0.04042, "volume": 1338.0, "quote_volume": 54.07602, "trades": 4, "taker_buy_volume": 1338.0, "taker_buy_quote": 54.07602}, {"ts": 1774240740000, "open": 0.04042, "high": 0.04042, "low": 0.04042, "close": 0.04042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240800000, "open": 0.04036, "high": 0.04036, "low": 0.04034, "close": 0.04034, "volume": 2172.0, "quote_volume": 87.6504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240860000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240920000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 272.0, "quote_volume": 10.98336, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 10.98336}, {"ts": 1774240980000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241040000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241160000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 619.0, "quote_volume": 24.97046, "trades": 1, "taker_buy_volume": 619.0, "taker_buy_quote": 24.97046}, {"ts": 1774241220000, "open": 0.04034, "high": 0.04041, "low": 0.04034, "close": 0.04041, "volume": 2788.0, "quote_volume": 112.63939, "trades": 3, "taker_buy_volume": 2788.0, "taker_buy_quote": 112.63939}, {"ts": 1774241280000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241340000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 7763.0, "quote_volume": 313.70283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 542.0, "quote_volume": 21.90222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.04041, "high": 0.04041, "low": 0.04041, "close": 0.04041, "volume": 6059.0, "quote_volume": 244.84419, "trades": 2, "taker_buy_volume": 6059.0, "taker_buy_quote": 244.84419}, {"ts": 1774241520000, "open": 0.04049, "high": 0.0405, "low": 0.04049, "close": 0.0405, "volume": 277.0, "quote_volume": 11.217, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 11.217}, {"ts": 1774241580000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241640000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241700000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241760000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 150.0, "quote_volume": 6.0765, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0765}, {"ts": 1774241820000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241880000, "open": 0.04051, "high": 0.04051, "low": 0.04051, "close": 0.04051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241940000, "open": 0.04054, "high": 0.04059, "low": 0.04054, "close": 0.04059, "volume": 403.0, "quote_volume": 16.35027, "trades": 2, "taker_buy_volume": 403.0, "taker_buy_quote": 16.35027}, {"ts": 1774242000000, "open": 0.04059, "high": 0.04061, "low": 0.04059, "close": 0.04061, "volume": 1367.0, "quote_volume": 55.49345, "trades": 5, "taker_buy_volume": 1367.0, "taker_buy_quote": 55.49345}, {"ts": 1774242060000, "open": 0.04061, "high": 0.04061, "low": 0.04061, "close": 0.04061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242120000, "open": 0.04059, "high": 0.04061, "low": 0.04059, "close": 0.04061, "volume": 524.0, "quote_volume": 21.27526, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 21.27526}, {"ts": 1774242180000, "open": 0.04061, "high": 0.04061, "low": 0.04052, "close": 0.04052, "volume": 10322.0, "quote_volume": 418.31367, "trades": 7, "taker_buy_volume": 321.0, "taker_buy_quote": 13.03581}, {"ts": 1774242240000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 305.0, "quote_volume": 12.37385, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 12.37385}, {"ts": 1774242300000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 322.0, "quote_volume": 13.06354, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 13.06354}, {"ts": 1774242360000, "open": 0.04057, "high": 0.04057, "low": 0.04057, "close": 0.04057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242420000, "open": 0.04057, "high": 0.04057, "low": 0.04055, "close": 0.04055, "volume": 525.0, "quote_volume": 21.29451, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 21.29451}, {"ts": 1774242480000, "open": 0.04055, "high": 0.04055, "low": 0.04048, "close": 0.04048, "volume": 2762.0, "quote_volume": 111.83792, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 10.98905}, {"ts": 1774242540000, "open": 0.0405, "high": 0.04052, "low": 0.0405, "close": 0.04052, "volume": 10191.0, "quote_volume": 412.90994, "trades": 5, "taker_buy_volume": 10191.0, "taker_buy_quote": 412.90994}, {"ts": 1774242600000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 560.0, "quote_volume": 22.6968, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 22.6968}, {"ts": 1774242660000, "open": 0.04052, "high": 0.04053, "low": 0.04052, "close": 0.04053, "volume": 1723.0, "quote_volume": 69.8185, "trades": 3, "taker_buy_volume": 1723.0, "taker_buy_quote": 69.8185}, {"ts": 1774242720000, "open": 0.04053, "high": 0.04055, "low": 0.04053, "close": 0.04055, "volume": 695.0, "quote_volume": 28.17113, "trades": 3, "taker_buy_volume": 695.0, "taker_buy_quote": 28.17113}, {"ts": 1774242780000, "open": 0.04056, "high": 0.04058, "low": 0.04056, "close": 0.04058, "volume": 542.0, "quote_volume": 21.98826, "trades": 2, "taker_buy_volume": 542.0, "taker_buy_quote": 21.98826}, {"ts": 1774242840000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 271.0, "quote_volume": 10.99989, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 10.99989}, {"ts": 1774242900000, "open": 0.04056, "high": 0.04056, "low": 0.04056, "close": 0.04056, "volume": 619.0, "quote_volume": 25.10664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242960000, "open": 0.04058, "high": 0.04063, "low": 0.04058, "close": 0.04063, "volume": 1978.0, "quote_volume": 80.29383, "trades": 4, "taker_buy_volume": 1978.0, "taker_buy_quote": 80.29383}, {"ts": 1774243020000, "open": 0.04063, "high": 0.04063, "low": 0.04063, "close": 0.04063, "volume": 254.0, "quote_volume": 10.32002, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 10.32002}, {"ts": 1774243080000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 271.0, "quote_volume": 11.0026, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 11.0026}, {"ts": 1774243140000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 742.0, "quote_volume": 30.11778, "trades": 3, "taker_buy_volume": 742.0, "taker_buy_quote": 30.11778}, {"ts": 1774243200000, "open": 0.04059, "high": 0.04059, "low": 0.04059, "close": 0.04059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243260000, "open": 0.04056, "high": 0.04061, "low": 0.04056, "close": 0.04061, "volume": 5361.0, "quote_volume": 217.45486, "trades": 6, "taker_buy_volume": 4042.0, "taker_buy_quote": 163.95622}, {"ts": 1774243320000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 559.0, "quote_volume": 22.6954, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 22.6954}, {"ts": 1774243380000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243440000, "open": 0.04058, "high": 0.04058, "low": 0.04058, "close": 0.04058, "volume": 304.0, "quote_volume": 12.33632, "trades": 1, "taker_buy_volume": 304.0, "taker_buy_quote": 12.33632}, {"ts": 1774243500000, "open": 0.04058, "high": 0.04058, "low": 0.04046, "close": 0.04051, "volume": 27963.0, "quote_volume": 1132.36646, "trades": 29, "taker_buy_volume": 9069.0, "taker_buy_quote": 367.39573}, {"ts": 1774243560000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 1319.0, "quote_volume": 53.45907, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 53.45907}, {"ts": 1774243620000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 593.0, "quote_volume": 24.04022, "trades": 2, "taker_buy_volume": 593.0, "taker_buy_quote": 24.04022}, {"ts": 1774243680000, "open": 0.04054, "high": 0.04054, "low": 0.04054, "close": 0.04054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.04053, "high": 0.04053, "low": 0.04053, "close": 0.04053, "volume": 306.0, "quote_volume": 12.40218, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.40218}, {"ts": 1774243800000, "open": 0.04055, "high": 0.04055, "low": 0.04055, "close": 0.04055, "volume": 321.0, "quote_volume": 13.01655, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 13.01655}, {"ts": 1774243860000, "open": 0.04048, "high": 0.04048, "low": 0.04046, "close": 0.04047, "volume": 42699.0, "quote_volume": 1728.02853, "trades": 23, "taker_buy_volume": 32783.0, "taker_buy_quote": 1326.71482}, {"ts": 1774243920000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243980000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244040000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244100000, "open": 0.04047, "high": 0.04047, "low": 0.04047, "close": 0.04047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244160000, "open": 0.04043, "high": 0.04043, "low": 0.04043, "close": 0.04043, "volume": 150.0, "quote_volume": 6.0645, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0645}, {"ts": 1774244220000, "open": 0.04042, "high": 0.04042, "low": 0.04037, "close": 0.04038, "volume": 5678.0, "quote_volume": 229.38181, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244280000, "open": 0.04038, "high": 0.04038, "low": 0.04038, "close": 0.04038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244340000, "open": 0.04047, "high": 0.04047, "low": 0.04035, "close": 0.04035, "volume": 16757.0, "quote_volume": 676.31734, "trades": 15, "taker_buy_volume": 155.0, "taker_buy_quote": 6.27285}, {"ts": 1774244400000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244460000, "open": 0.04035, "high": 0.04035, "low": 0.04035, "close": 0.04035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244520000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 275.0, "quote_volume": 11.10725, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 11.10725}, {"ts": 1774244580000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244640000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244700000, "open": 0.04039, "high": 0.04039, "low": 0.04039, "close": 0.04039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244760000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 1016.0, "quote_volume": 41.01592, "trades": 2, "taker_buy_volume": 1016.0, "taker_buy_quote": 41.01592}, {"ts": 1774244820000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244880000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244940000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245000000, "open": 0.04037, "high": 0.04037, "low": 0.04037, "close": 0.04037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245060000, "open": 0.04033, "high": 0.04033, "low": 0.04033, "close": 0.04033, "volume": 150.0, "quote_volume": 6.0495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0495}, {"ts": 1774245120000, "open": 0.04034, "high": 0.04034, "low": 0.04034, "close": 0.04034, "volume": 670.0, "quote_volume": 27.0278, "trades": 1, "taker_buy_volume": 670.0, "taker_buy_quote": 27.0278}, {"ts": 1774245180000, "open": 0.04036, "high": 0.0404, "low": 0.04036, "close": 0.0404, "volume": 2474.0, "quote_volume": 99.89084, "trades": 3, "taker_buy_volume": 2474.0, "taker_buy_quote": 99.89084}, {"ts": 1774245240000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.04039, "high": 0.0404, "low": 0.04039, "close": 0.0404, "volume": 1740.0, "quote_volume": 70.28131, "trades": 3, "taker_buy_volume": 1740.0, "taker_buy_quote": 70.28131}, {"ts": 1774245420000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245480000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245540000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245600000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 560.0, "quote_volume": 22.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245660000, "open": 0.04033, "high": 0.04033, "low": 0.04029, "close": 0.04029, "volume": 6320.0, "quote_volume": 254.75942, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245720000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 620.0, "quote_volume": 24.9922, "trades": 1, "taker_buy_volume": 620.0, "taker_buy_quote": 24.9922}, {"ts": 1774245780000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 302.0, "quote_volume": 12.1555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245840000, "open": 0.04025, "high": 0.04025, "low": 0.04025, "close": 0.04025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245900000, "open": 0.04025, "high": 0.04025, "low": 0.04016, "close": 0.04017, "volume": 5486.0, "quote_volume": 220.48321, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245960000, "open": 0.04021, "high": 0.04032, "low": 0.04021, "close": 0.04032, "volume": 8137.0, "quote_volume": 327.87673, "trades": 9, "taker_buy_volume": 8137.0, "taker_buy_quote": 327.87673}, {"ts": 1774246020000, "open": 0.04031, "high": 0.04031, "low": 0.04031, "close": 0.04031, "volume": 150.0, "quote_volume": 6.0465, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0465}, {"ts": 1774246080000, "open": 0.04032, "high": 0.04032, "low": 0.04021, "close": 0.04023, "volume": 16116.0, "quote_volume": 648.42957, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246140000, "open": 0.04023, "high": 0.04023, "low": 0.04023, "close": 0.04023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246200000, "open": 0.04024, "high": 0.04024, "low": 0.04024, "close": 0.04024, "volume": 264.0, "quote_volume": 10.62336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246260000, "open": 0.04022, "high": 0.04022, "low": 0.04021, "close": 0.04021, "volume": 534.0, "quote_volume": 21.47684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246320000, "open": 0.04022, "high": 0.04022, "low": 0.04022, "close": 0.04022, "volume": 156.0, "quote_volume": 6.27432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246380000, "open": 0.04016, "high": 0.04016, "low": 0.04012, "close": 0.04012, "volume": 10423.0, "quote_volume": 418.40674, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246440000, "open": 0.04012, "high": 0.04012, "low": 0.04011, "close": 0.04012, "volume": 759.0, "quote_volume": 30.44826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246500000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246560000, "open": 0.04017, "high": 0.04017, "low": 0.04015, "close": 0.04015, "volume": 465.0, "quote_volume": 18.67275, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0255}, {"ts": 1774246620000, "open": 0.04017, "high": 0.04017, "low": 0.04014, "close": 0.04014, "volume": 2015.0, "quote_volume": 80.92617, "trades": 3, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.98423}, {"ts": 1774246680000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 904.0, "quote_volume": 36.30464, "trades": 2, "taker_buy_volume": 904.0, "taker_buy_quote": 36.30464}, {"ts": 1774246740000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 611.0, "quote_volume": 24.52554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246800000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246860000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 282.0, "quote_volume": 11.31948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246920000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 512.0, "quote_volume": 20.54656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246980000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247040000, "open": 0.04013, "high": 0.04014, "low": 0.0401, "close": 0.04014, "volume": 7248.0, "quote_volume": 290.7923, "trades": 12, "taker_buy_volume": 4590.0, "taker_buy_quote": 184.17182}, {"ts": 1774247100000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 1226.0, "quote_volume": 49.24842, "trades": 1, "taker_buy_volume": 1226.0, "taker_buy_quote": 49.24842}, {"ts": 1774247160000, "open": 0.04016, "high": 0.04017, "low": 0.04016, "close": 0.04017, "volume": 1299.0, "quote_volume": 52.16934, "trades": 2, "taker_buy_volume": 1299.0, "taker_buy_quote": 52.16934}, {"ts": 1774247220000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 951.0, "quote_volume": 38.17314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.04014, "high": 0.04014, "low": 0.04014, "close": 0.04014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247340000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 269.0, "quote_volume": 10.79228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247400000, "open": 0.04012, "high": 0.04012, "low": 0.04011, "close": 0.04011, "volume": 1052.0, "quote_volume": 42.19901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247460000, "open": 0.04005, "high": 0.04011, "low": 0.04005, "close": 0.04011, "volume": 477.0, "quote_volume": 19.11153, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 5.13408}, {"ts": 1774247520000, "open": 0.04009, "high": 0.04009, "low": 0.04003, "close": 0.04003, "volume": 7209.0, "quote_volume": 288.63181, "trades": 11, "taker_buy_volume": 1998.0, "taker_buy_quote": 79.97994}, {"ts": 1774247580000, "open": 0.04004, "high": 0.04005, "low": 0.04002, "close": 0.04002, "volume": 4408.0, "quote_volume": 176.52987, "trades": 5, "taker_buy_volume": 4107.0, "taker_buy_quote": 164.48385}, {"ts": 1774247640000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 539.0, "quote_volume": 21.57078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247700000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247760000, "open": 0.04002, "high": 0.04002, "low": 0.03998, "close": 0.03998, "volume": 638.0, "quote_volume": 25.52286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247820000, "open": 0.03993, "high": 0.03993, "low": 0.03989, "close": 0.03989, "volume": 5197.0, "quote_volume": 207.32229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247880000, "open": 0.03994, "high": 0.03994, "low": 0.03986, "close": 0.03986, "volume": 9102.0, "quote_volume": 362.95174, "trades": 6, "taker_buy_volume": 1301.0, "taker_buy_quote": 51.96194}, {"ts": 1774247940000, "open": 0.03984, "high": 0.03984, "low": 0.03983, "close": 0.03983, "volume": 629.0, "quote_volume": 25.05619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248000000, "open": 0.03991, "high": 0.03995, "low": 0.03991, "close": 0.03995, "volume": 29270.0, "quote_volume": 1168.96814, "trades": 23, "taker_buy_volume": 9829.0, "taker_buy_quote": 392.64936}, {"ts": 1774248060000, "open": 0.0399, "high": 0.03991, "low": 0.03988, "close": 0.03989, "volume": 1262.0, "quote_volume": 50.34567, "trades": 4, "taker_buy_volume": 293.0, "taker_buy_quote": 11.6907}, {"ts": 1774248120000, "open": 0.03989, "high": 0.03991, "low": 0.03989, "close": 0.03991, "volume": 522.0, "quote_volume": 20.8281, "trades": 2, "taker_buy_volume": 276.0, "taker_buy_quote": 11.01516}, {"ts": 1774248180000, "open": 0.03979, "high": 0.03979, "low": 0.03974, "close": 0.03974, "volume": 1724.0, "quote_volume": 68.5253, "trades": 6, "taker_buy_volume": 204.0, "taker_buy_quote": 8.11716}, {"ts": 1774248240000, "open": 0.03977, "high": 0.03977, "low": 0.03973, "close": 0.03977, "volume": 887.0, "quote_volume": 35.26371, "trades": 3, "taker_buy_volume": 580.0, "taker_buy_quote": 23.0666}, {"ts": 1774248300000, "open": 0.03976, "high": 0.03981, "low": 0.0397, "close": 0.03981, "volume": 43705.0, "quote_volume": 1736.26985, "trades": 14, "taker_buy_volume": 20052.0, "taker_buy_quote": 797.24575}, {"ts": 1774248360000, "open": 0.03982, "high": 0.03982, "low": 0.0398, "close": 0.0398, "volume": 583.0, "quote_volume": 23.20906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248420000, "open": 0.03986, "high": 0.03987, "low": 0.03986, "close": 0.03987, "volume": 1353.0, "quote_volume": 53.93365, "trades": 4, "taker_buy_volume": 1353.0, "taker_buy_quote": 53.93365}, {"ts": 1774248480000, "open": 0.03987, "high": 0.03987, "low": 0.03973, "close": 0.03973, "volume": 586.0, "quote_volume": 23.31748, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 10.16685}, {"ts": 1774248540000, "open": 0.03973, "high": 0.03982, "low": 0.03973, "close": 0.03982, "volume": 2404.0, "quote_volume": 95.65833, "trades": 7, "taker_buy_volume": 1921.0, "taker_buy_quote": 76.46624}, {"ts": 1774248600000, "open": 0.03985, "high": 0.03986, "low": 0.03985, "close": 0.03986, "volume": 1101.0, "quote_volume": 43.88164, "trades": 4, "taker_buy_volume": 1101.0, "taker_buy_quote": 43.88164}, {"ts": 1774248660000, "open": 0.03989, "high": 0.03989, "low": 0.03982, "close": 0.03982, "volume": 532.0, "quote_volume": 21.20328, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 10.85008}, {"ts": 1774248720000, "open": 0.03987, "high": 0.03998, "low": 0.03985, "close": 0.03992, "volume": 41515.0, "quote_volume": 1657.77348, "trades": 15, "taker_buy_volume": 40938.0, "taker_buy_quote": 1634.76162}, {"ts": 1774248780000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248840000, "open": 0.03992, "high": 0.03992, "low": 0.0399, "close": 0.0399, "volume": 598.0, "quote_volume": 23.86658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248960000, "open": 0.03992, "high": 0.03992, "low": 0.03989, "close": 0.03989, "volume": 602.0, "quote_volume": 24.02269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249020000, "open": 0.03989, "high": 0.03989, "low": 0.03989, "close": 0.03989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249080000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 237.0, "quote_volume": 9.45867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249140000, "open": 0.03991, "high": 0.03995, "low": 0.03991, "close": 0.03993, "volume": 658.0, "quote_volume": 26.27204, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9925}, {"ts": 1774249200000, "open": 0.03993, "high": 0.03993, "low": 0.03993, "close": 0.03993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249260000, "open": 0.0399, "high": 0.0399, "low": 0.03984, "close": 0.03984, "volume": 531.0, "quote_volume": 21.1665, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 7.6209}, {"ts": 1774249320000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 287.0, "quote_volume": 11.42834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249380000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249440000, "open": 0.03981, "high": 0.03986, "low": 0.03981, "close": 0.03986, "volume": 1365.0, "quote_volume": 54.38564, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 27.902}, {"ts": 1774249500000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 552.0, "quote_volume": 21.98064, "trades": 2, "taker_buy_volume": 552.0, "taker_buy_quote": 21.98064}, {"ts": 1774249560000, "open": 0.03974, "high": 0.03982, "low": 0.03974, "close": 0.03982, "volume": 22077.0, "quote_volume": 879.06376, "trades": 12, "taker_buy_volume": 782.0, "taker_buy_quote": 31.12291}, {"ts": 1774249620000, "open": 0.03977, "high": 0.04, "low": 0.03976, "close": 0.04, "volume": 21895.0, "quote_volume": 874.33278, "trades": 9, "taker_buy_volume": 21561.0, "taker_buy_quote": 861.05155}, {"ts": 1774249680000, "open": 0.03992, "high": 0.03993, "low": 0.03985, "close": 0.03985, "volume": 741.0, "quote_volume": 29.56403, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 6.02943}, {"ts": 1774249740000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 503.0, "quote_volume": 20.04455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249800000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249860000, "open": 0.03983, "high": 0.03983, "low": 0.03983, "close": 0.03983, "volume": 242.0, "quote_volume": 9.63886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249920000, "open": 0.03992, "high": 0.03994, "low": 0.03991, "close": 0.03994, "volume": 6011.0, "quote_volume": 240.01875, "trades": 8, "taker_buy_volume": 5264.0, "taker_buy_quote": 210.19152}, {"ts": 1774249980000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250040000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 290.0, "quote_volume": 11.5884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250100000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 564.0, "quote_volume": 22.5318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250160000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250220000, "open": 0.03991, "high": 0.03996, "low": 0.03991, "close": 0.03992, "volume": 798.0, "quote_volume": 31.85904, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 5.994}, {"ts": 1774250280000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250340000, "open": 0.03992, "high": 0.03998, "low": 0.03992, "close": 0.03998, "volume": 797.0, "quote_volume": 31.82878, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 5.997}, {"ts": 1774250400000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 101220.0, "quote_volume": 4045.7634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250460000, "open": 0.03985, "high": 0.03985, "low": 0.03983, "close": 0.03983, "volume": 1629.0, "quote_volume": 64.89848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250520000, "open": 0.03974, "high": 0.0398, "low": 0.03966, "close": 0.0398, "volume": 93459.0, "quote_volume": 3712.13986, "trades": 34, "taker_buy_volume": 53397.0, "taker_buy_quote": 2122.2378}, {"ts": 1774250580000, "open": 0.03977, "high": 0.03986, "low": 0.03977, "close": 0.03986, "volume": 57158.0, "quote_volume": 2276.18351, "trades": 19, "taker_buy_volume": 56397.0, "taker_buy_quote": 2245.87339}, {"ts": 1774250640000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4998.0, "quote_volume": 199.4202, "trades": 2, "taker_buy_volume": 4998.0, "taker_buy_quote": 199.4202}, {"ts": 1774250700000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250820000, "open": 0.03986, "high": 0.03986, "low": 0.03986, "close": 0.03986, "volume": 7049.0, "quote_volume": 280.97314, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250880000, "open": 0.03987, "high": 0.0399, "low": 0.03987, "close": 0.0399, "volume": 4373.0, "quote_volume": 174.38731, "trades": 11, "taker_buy_volume": 1541.0, "taker_buy_quote": 61.47547}, {"ts": 1774250940000, "open": 0.03997, "high": 0.03997, "low": 0.0399, "close": 0.0399, "volume": 7277.0, "quote_volume": 290.5554, "trades": 16, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9955}, {"ts": 1774251000000, "open": 0.03987, "high": 0.03987, "low": 0.03983, "close": 0.03984, "volume": 102257.0, "quote_volume": 4076.91127, "trades": 5, "taker_buy_volume": 1699.0, "taker_buy_quote": 67.67497}, {"ts": 1774251060000, "open": 0.03983, "high": 0.03984, "low": 0.03983, "close": 0.03984, "volume": 424.0, "quote_volume": 16.89066, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 16.89066}, {"ts": 1774251120000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251180000, "open": 0.03995, "high": 0.03996, "low": 0.03995, "close": 0.03996, "volume": 1276.0, "quote_volume": 50.9777, "trades": 2, "taker_buy_volume": 1276.0, "taker_buy_quote": 50.9777}, {"ts": 1774251240000, "open": 0.04001, "high": 0.04002, "low": 0.04001, "close": 0.04002, "volume": 307.0, "quote_volume": 12.28464, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.28464}, {"ts": 1774251300000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251360000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 204.0, "quote_volume": 8.15592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251420000, "open": 0.04001, "high": 0.04001, "low": 0.04001, "close": 0.04001, "volume": 150.0, "quote_volume": 6.0015, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0015}, {"ts": 1774251480000, "open": 0.04006, "high": 0.04006, "low": 0.04001, "close": 0.04001, "volume": 10622.0, "quote_volume": 425.28262, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 6.009}, {"ts": 1774251540000, "open": 0.04014, "high": 0.04014, "low": 0.04011, "close": 0.04011, "volume": 1458.0, "quote_volume": 58.52223, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 6.021}, {"ts": 1774251600000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251660000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251720000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251780000, "open": 0.04016, "high": 0.04017, "low": 0.04016, "close": 0.04017, "volume": 1166.0, "quote_volume": 46.83672, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.024}, {"ts": 1774251840000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251900000, "open": 0.04017, "high": 0.04017, "low": 0.04013, "close": 0.04016, "volume": 8935.0, "quote_volume": 358.83703, "trades": 6, "taker_buy_volume": 4839.0, "taker_buy_quote": 194.38263}, {"ts": 1774251960000, "open": 0.04015, "high": 0.04016, "low": 0.04013, "close": 0.04013, "volume": 7757.0, "quote_volume": 311.36894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252020000, "open": 0.04014, "high": 0.04014, "low": 0.04009, "close": 0.04009, "volume": 14633.0, "quote_volume": 586.98697, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252080000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 667.0, "quote_volume": 26.75337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252140000, "open": 0.04003, "high": 0.04003, "low": 0.04002, "close": 0.04002, "volume": 6281.0, "quote_volume": 251.37881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252200000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252260000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252320000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252380000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252440000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252500000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 171.0, "quote_volume": 6.83487, "trades": 1, "taker_buy_volume": 171.0, "taker_buy_quote": 6.83487}, {"ts": 1774252560000, "open": 0.03996, "high": 0.03996, "low": 0.03991, "close": 0.03996, "volume": 5868.0, "quote_volume": 234.2885, "trades": 6, "taker_buy_volume": 634.0, "taker_buy_quote": 25.33464}, {"ts": 1774252620000, "open": 0.03996, "high": 0.03996, "low": 0.03996, "close": 0.03996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252680000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 599.0, "quote_volume": 23.92406, "trades": 2, "taker_buy_volume": 599.0, "taker_buy_quote": 23.92406}, {"ts": 1774252740000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 273.0, "quote_volume": 10.90362, "trades": 2, "taker_buy_volume": 273.0, "taker_buy_quote": 10.90362}, {"ts": 1774252800000, "open": 0.03995, "high": 0.03995, "low": 0.03995, "close": 0.03995, "volume": 274.0, "quote_volume": 10.9463, "trades": 1, "taker_buy_volume": 274.0, "taker_buy_quote": 10.9463}, {"ts": 1774252860000, "open": 0.03996, "high": 0.04, "low": 0.03996, "close": 0.04, "volume": 668.0, "quote_volume": 26.70696, "trades": 3, "taker_buy_volume": 668.0, "taker_buy_quote": 26.70696}, {"ts": 1774252920000, "open": 0.04, "high": 0.04002, "low": 0.04, "close": 0.04002, "volume": 4571.0, "quote_volume": 182.86022, "trades": 5, "taker_buy_volume": 4571.0, "taker_buy_quote": 182.86022}, {"ts": 1774252980000, "open": 0.04009, "high": 0.04009, "low": 0.04007, "close": 0.04007, "volume": 682.0, "quote_volume": 27.3349, "trades": 3, "taker_buy_volume": 682.0, "taker_buy_quote": 27.3349}, {"ts": 1774253040000, "open": 0.04007, "high": 0.04007, "low": 0.04007, "close": 0.04007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253100000, "open": 0.04005, "high": 0.04005, "low": 0.03999, "close": 0.04004, "volume": 950.0, "quote_volume": 38.0288, "trades": 3, "taker_buy_volume": 701.0, "taker_buy_quote": 28.07129}, {"ts": 1774253160000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 150.0, "quote_volume": 6.0075, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.0075}, {"ts": 1774253220000, "open": 0.04012, "high": 0.04012, "low": 0.04012, "close": 0.04012, "volume": 325.0, "quote_volume": 13.039, "trades": 1, "taker_buy_volume": 325.0, "taker_buy_quote": 13.039}, {"ts": 1774253280000, "open": 0.04012, "high": 0.04013, "low": 0.04012, "close": 0.04013, "volume": 631.0, "quote_volume": 25.31947, "trades": 3, "taker_buy_volume": 631.0, "taker_buy_quote": 25.31947}, {"ts": 1774253340000, "open": 0.04013, "high": 0.04013, "low": 0.04013, "close": 0.04013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253400000, "open": 0.04008, "high": 0.04008, "low": 0.04001, "close": 0.04002, "volume": 1822.0, "quote_volume": 72.95033, "trades": 5, "taker_buy_volume": 667.0, "taker_buy_quote": 26.73336}, {"ts": 1774253460000, "open": 0.04007, "high": 0.04007, "low": 0.03998, "close": 0.03998, "volume": 1311.0, "quote_volume": 52.43511, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 7.41295}, {"ts": 1774253520000, "open": 0.04006, "high": 0.04006, "low": 0.04, "close": 0.04, "volume": 1721.0, "quote_volume": 68.87288, "trades": 4, "taker_buy_volume": 548.0, "taker_buy_quote": 21.95288}, {"ts": 1774253580000, "open": 0.04005, "high": 0.04006, "low": 0.03998, "close": 0.04003, "volume": 3307.0, "quote_volume": 132.30164, "trades": 9, "taker_buy_volume": 509.0, "taker_buy_quote": 20.38695}, {"ts": 1774253640000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 1586.0, "quote_volume": 63.42414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253700000, "open": 0.04005, "high": 0.0401, "low": 0.04001, "close": 0.04002, "volume": 7566.0, "quote_volume": 303.15897, "trades": 12, "taker_buy_volume": 6424.0, "taker_buy_quote": 257.46076}, {"ts": 1774253760000, "open": 0.04007, "high": 0.04007, "low": 0.04, "close": 0.04, "volume": 2021.0, "quote_volume": 80.8811, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 12.34156}, {"ts": 1774253820000, "open": 0.03998, "high": 0.03998, "low": 0.03997, "close": 0.03998, "volume": 1280.0, "quote_volume": 51.1724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253880000, "open": 0.04005, "high": 0.04005, "low": 0.03997, "close": 0.03999, "volume": 1706.0, "quote_volume": 68.25667, "trades": 6, "taker_buy_volume": 633.0, "taker_buy_quote": 25.35165}, {"ts": 1774253940000, "open": 0.03999, "high": 0.03999, "low": 0.03997, "close": 0.03999, "volume": 2012.0, "quote_volume": 80.45828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254000000, "open": 0.04003, "high": 0.04003, "low": 0.03997, "close": 0.03997, "volume": 1169.0, "quote_volume": 46.76351, "trades": 4, "taker_buy_volume": 633.0, "taker_buy_quote": 25.33899}, {"ts": 1774254060000, "open": 0.04002, "high": 0.04002, "low": 0.03998, "close": 0.03998, "volume": 1692.0, "quote_volume": 67.66598, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 11.64582}, {"ts": 1774254120000, "open": 0.03997, "high": 0.03997, "low": 0.03992, "close": 0.03992, "volume": 1374.0, "quote_volume": 54.87284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254180000, "open": 0.04001, "high": 0.04005, "low": 0.03995, "close": 0.03995, "volume": 1952.0, "quote_volume": 78.04778, "trades": 6, "taker_buy_volume": 651.0, "taker_buy_quote": 26.05815}, {"ts": 1774254240000, "open": 0.03995, "high": 0.04, "low": 0.03994, "close": 0.03995, "volume": 3300.0, "quote_volume": 131.89934, "trades": 9, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.76}, {"ts": 1774254300000, "open": 0.03999, "high": 0.03999, "low": 0.03993, "close": 0.03993, "volume": 1951.0, "quote_volume": 77.94249, "trades": 4, "taker_buy_volume": 651.0, "taker_buy_quote": 26.03349}, {"ts": 1774254360000, "open": 0.03995, "high": 0.03995, "low": 0.03992, "close": 0.03993, "volume": 1257.0, "quote_volume": 50.19654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254420000, "open": 0.03993, "high": 0.03997, "low": 0.03992, "close": 0.03997, "volume": 1562.0, "quote_volume": 62.38081, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 12.31076}, {"ts": 1774254480000, "open": 0.03997, "high": 0.04, "low": 0.03994, "close": 0.03994, "volume": 1589.0, "quote_volume": 63.49394, "trades": 5, "taker_buy_volume": 651.0, "taker_buy_quote": 26.03022}, {"ts": 1774254540000, "open": 0.03992, "high": 0.03992, "low": 0.0399, "close": 0.03992, "volume": 2186.0, "quote_volume": 87.25986, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.03998, "high": 0.03998, "low": 0.03988, "close": 0.03991, "volume": 1413.0, "quote_volume": 56.41925, "trades": 4, "taker_buy_volume": 565.0, "taker_buy_quote": 22.58613}, {"ts": 1774254660000, "open": 0.03997, "high": 0.03997, "low": 0.0399, "close": 0.03992, "volume": 1633.0, "quote_volume": 65.19354, "trades": 5, "taker_buy_volume": 309.0, "taker_buy_quote": 12.35073}, {"ts": 1774254720000, "open": 0.03993, "high": 0.03997, "low": 0.03993, "close": 0.03996, "volume": 2099.0, "quote_volume": 83.86, "trades": 6, "taker_buy_volume": 387.0, "taker_buy_quote": 15.46589}, {"ts": 1774254780000, "open": 0.03997, "high": 0.04009, "low": 0.03997, "close": 0.04006, "volume": 4440.0, "quote_volume": 177.7158, "trades": 7, "taker_buy_volume": 3237.0, "taker_buy_quote": 129.55704}, {"ts": 1774254840000, "open": 0.04002, "high": 0.04002, "low": 0.03997, "close": 0.03997, "volume": 2417.0, "quote_volume": 96.63953, "trades": 6, "taker_buy_volume": 377.0, "taker_buy_quote": 15.08754}, {"ts": 1774254900000, "open": 0.03998, "high": 0.04002, "low": 0.03998, "close": 0.03998, "volume": 1069.0, "quote_volume": 42.75302, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 14.4072}, {"ts": 1774254960000, "open": 0.04001, "high": 0.04001, "low": 0.03995, "close": 0.03996, "volume": 4556.0, "quote_volume": 182.11708, "trades": 7, "taker_buy_volume": 377.0, "taker_buy_quote": 15.08377}, {"ts": 1774255020000, "open": 0.03996, "high": 0.03996, "low": 0.03992, "close": 0.03994, "volume": 2069.0, "quote_volume": 82.62968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255080000, "open": 0.03999, "high": 0.03999, "low": 0.03991, "close": 0.03991, "volume": 1404.0, "quote_volume": 56.07716, "trades": 3, "taker_buy_volume": 634.0, "taker_buy_quote": 25.34646}, {"ts": 1774255140000, "open": 0.03994, "high": 0.03995, "low": 0.03991, "close": 0.03991, "volume": 2824.0, "quote_volume": 112.77925, "trades": 7, "taker_buy_volume": 1469.0, "taker_buy_quote": 58.67336}, {"ts": 1774255200000, "open": 0.03991, "high": 0.03996, "low": 0.03989, "close": 0.03991, "volume": 1236.0, "quote_volume": 49.33668, "trades": 5, "taker_buy_volume": 326.0, "taker_buy_quote": 13.02696}, {"ts": 1774255260000, "open": 0.03995, "high": 0.03995, "low": 0.0399, "close": 0.0399, "volume": 2109.0, "quote_volume": 84.18889, "trades": 6, "taker_buy_volume": 601.0, "taker_buy_quote": 24.00995}, {"ts": 1774255320000, "open": 0.03988, "high": 0.03994, "low": 0.03987, "close": 0.03991, "volume": 2229.0, "quote_volume": 88.95107, "trades": 7, "taker_buy_volume": 803.0, "taker_buy_quote": 32.07182}, {"ts": 1774255380000, "open": 0.03988, "high": 0.03991, "low": 0.03987, "close": 0.03987, "volume": 1967.0, "quote_volume": 78.46064, "trades": 5, "taker_buy_volume": 643.0, "taker_buy_quote": 25.66213}, {"ts": 1774255440000, "open": 0.03989, "high": 0.03989, "low": 0.03987, "close": 0.03987, "volume": 2366.0, "quote_volume": 94.34376, "trades": 6, "taker_buy_volume": 567.0, "taker_buy_quote": 22.61763}, {"ts": 1774255500000, "open": 0.03987, "high": 0.0399, "low": 0.03986, "close": 0.03986, "volume": 1609.0, "quote_volume": 64.15106, "trades": 5, "taker_buy_volume": 125.0, "taker_buy_quote": 4.9875}, {"ts": 1774255560000, "open": 0.03989, "high": 0.03989, "low": 0.03984, "close": 0.03984, "volume": 1686.0, "quote_volume": 67.20289, "trades": 4, "taker_buy_volume": 653.0, "taker_buy_quote": 26.04817}, {"ts": 1774255620000, "open": 0.03984, "high": 0.03984, "low": 0.03983, "close": 0.03983, "volume": 1427.0, "quote_volume": 56.84764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.03987, "high": 0.03987, "low": 0.03984, "close": 0.03984, "volume": 950.0, "quote_volume": 37.86165, "trades": 3, "taker_buy_volume": 455.0, "taker_buy_quote": 18.14085}, {"ts": 1774255740000, "open": 0.03986, "high": 0.03986, "low": 0.03973, "close": 0.03973, "volume": 5542.0, "quote_volume": 220.45026, "trades": 9, "taker_buy_volume": 344.0, "taker_buy_quote": 13.71184}, {"ts": 1774255800000, "open": 0.03969, "high": 0.03969, "low": 0.03968, "close": 0.03968, "volume": 1142.0, "quote_volume": 45.32178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255860000, "open": 0.03973, "high": 0.03973, "low": 0.03971, "close": 0.03971, "volume": 706.0, "quote_volume": 28.04214, "trades": 2, "taker_buy_volume": 706.0, "taker_buy_quote": 28.04214}, {"ts": 1774255920000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 150.0, "quote_volume": 5.9595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9595}, {"ts": 1774255980000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 672.0, "quote_volume": 26.72544, "trades": 2, "taker_buy_volume": 672.0, "taker_buy_quote": 26.72544}, {"ts": 1774256040000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256100000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 379.0, "quote_volume": 15.0463, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 15.0463}, {"ts": 1774256160000, "open": 0.03968, "high": 0.03968, "low": 0.03961, "close": 0.03964, "volume": 8990.0, "quote_volume": 356.25384, "trades": 11, "taker_buy_volume": 8990.0, "taker_buy_quote": 356.25384}, {"ts": 1774256220000, "open": 0.03968, "high": 0.03974, "low": 0.03968, "close": 0.03973, "volume": 29110.0, "quote_volume": 1156.75795, "trades": 12, "taker_buy_volume": 29110.0, "taker_buy_quote": 1156.75795}, {"ts": 1774256280000, "open": 0.03975, "high": 0.03989, "low": 0.03975, "close": 0.03982, "volume": 59114.0, "quote_volume": 2352.75823, "trades": 33, "taker_buy_volume": 59114.0, "taker_buy_quote": 2352.75823}, {"ts": 1774256340000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256400000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 688.0, "quote_volume": 27.3824, "trades": 2, "taker_buy_volume": 688.0, "taker_buy_quote": 27.3824}, {"ts": 1774256460000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256520000, "open": 0.03978, "high": 0.03983, "low": 0.03978, "close": 0.03983, "volume": 511.0, "quote_volume": 20.34563, "trades": 2, "taker_buy_volume": 511.0, "taker_buy_quote": 20.34563}, {"ts": 1774256580000, "open": 0.03983, "high": 0.03983, "low": 0.03982, "close": 0.03982, "volume": 618.0, "quote_volume": 24.61133, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 24.61133}, {"ts": 1774256640000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256700000, "open": 0.0398, "high": 0.0398, "low": 0.03973, "close": 0.03973, "volume": 1696.0, "quote_volume": 67.40847, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 15.0046}, {"ts": 1774256760000, "open": 0.03973, "high": 0.03974, "low": 0.03973, "close": 0.03974, "volume": 2422.0, "quote_volume": 96.23709, "trades": 3, "taker_buy_volume": 2422.0, "taker_buy_quote": 96.23709}, {"ts": 1774256820000, "open": 0.03973, "high": 0.03973, "low": 0.03965, "close": 0.03965, "volume": 5917.0, "quote_volume": 234.73579, "trades": 6, "taker_buy_volume": 378.0, "taker_buy_quote": 15.01794}, {"ts": 1774256880000, "open": 0.03973, "high": 0.03973, "low": 0.0397, "close": 0.0397, "volume": 431.0, "quote_volume": 17.11895, "trades": 2, "taker_buy_volume": 275.0, "taker_buy_quote": 10.92575}, {"ts": 1774256940000, "open": 0.03973, "high": 0.03973, "low": 0.03973, "close": 0.03973, "volume": 150.0, "quote_volume": 5.9595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9595}, {"ts": 1774257000000, "open": 0.0398, "high": 0.03984, "low": 0.0398, "close": 0.03984, "volume": 7012.0, "quote_volume": 279.18338, "trades": 8, "taker_buy_volume": 7012.0, "taker_buy_quote": 279.18338}, {"ts": 1774257060000, "open": 0.03975, "high": 0.03975, "low": 0.03975, "close": 0.03975, "volume": 1272.0, "quote_volume": 50.562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257120000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 309.0, "quote_volume": 12.29202, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 12.29202}, {"ts": 1774257180000, "open": 0.03977, "high": 0.03977, "low": 0.03977, "close": 0.03977, "volume": 360.0, "quote_volume": 14.3172, "trades": 1, "taker_buy_volume": 360.0, "taker_buy_quote": 14.3172}, {"ts": 1774257240000, "open": 0.03978, "high": 0.03978, "low": 0.03978, "close": 0.03978, "volume": 344.0, "quote_volume": 13.68432, "trades": 2, "taker_buy_volume": 344.0, "taker_buy_quote": 13.68432}, {"ts": 1774257300000, "open": 0.03979, "high": 0.03981, "low": 0.03979, "close": 0.03981, "volume": 2692.0, "quote_volume": 107.13898, "trades": 5, "taker_buy_volume": 1477.0, "taker_buy_quote": 58.76983}, {"ts": 1774257360000, "open": 0.0398, "high": 0.03981, "low": 0.0398, "close": 0.03981, "volume": 1574.0, "quote_volume": 62.65259, "trades": 4, "taker_buy_volume": 1574.0, "taker_buy_quote": 62.65259}, {"ts": 1774257420000, "open": 0.03991, "high": 0.03991, "low": 0.03991, "close": 0.03991, "volume": 667.0, "quote_volume": 26.61997, "trades": 2, "taker_buy_volume": 667.0, "taker_buy_quote": 26.61997}, {"ts": 1774257480000, "open": 0.03981, "high": 0.03981, "low": 0.03981, "close": 0.03981, "volume": 334.0, "quote_volume": 13.29654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257540000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 669.0, "quote_volume": 26.65965, "trades": 2, "taker_buy_volume": 669.0, "taker_buy_quote": 26.65965}, {"ts": 1774257600000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257660000, "open": 0.03984, "high": 0.03993, "low": 0.03984, "close": 0.03993, "volume": 406.0, "quote_volume": 16.19808, "trades": 2, "taker_buy_volume": 406.0, "taker_buy_quote": 16.19808}, {"ts": 1774257720000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 650.0, "quote_volume": 25.987, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 25.987}, {"ts": 1774257780000, "open": 0.03998, "high": 0.03998, "low": 0.03998, "close": 0.03998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257840000, "open": 0.03992, "high": 0.03992, "low": 0.03991, "close": 0.03991, "volume": 616.0, "quote_volume": 24.58815, "trades": 2, "taker_buy_volume": 616.0, "taker_buy_quote": 24.58815}, {"ts": 1774257900000, "open": 0.03988, "high": 0.03988, "low": 0.03981, "close": 0.03981, "volume": 1089.0, "quote_volume": 43.37941, "trades": 3, "taker_buy_volume": 376.0, "taker_buy_quote": 14.99488}, {"ts": 1774257960000, "open": 0.03985, "high": 0.03985, "low": 0.03985, "close": 0.03985, "volume": 150.0, "quote_volume": 5.9775, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 5.9775}, {"ts": 1774258020000, "open": 0.03986, "high": 0.03992, "low": 0.03986, "close": 0.03992, "volume": 834.0, "quote_volume": 33.26628, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 33.26628}, {"ts": 1774258080000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.03992, "high": 0.03994, "low": 0.03992, "close": 0.03994, "volume": 701.0, "quote_volume": 27.9911, "trades": 3, "taker_buy_volume": 701.0, "taker_buy_quote": 27.9911}, {"ts": 1774258200000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258260000, "open": 0.03987, "high": 0.03994, "low": 0.03987, "close": 0.03994, "volume": 527.0, "quote_volume": 21.03536, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.61954}, {"ts": 1774258320000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 564.0, "quote_volume": 22.51488, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 22.51488}, {"ts": 1774258380000, "open": 0.03992, "high": 0.03992, "low": 0.03992, "close": 0.03992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258440000, "open": 0.03984, "high": 0.03984, "low": 0.03984, "close": 0.03984, "volume": 708.0, "quote_volume": 28.20672, "trades": 2, "taker_buy_volume": 708.0, "taker_buy_quote": 28.20672}, {"ts": 1774258500000, "open": 0.03984, "high": 0.03984, "low": 0.03974, "close": 0.03982, "volume": 1098.0, "quote_volume": 43.69022, "trades": 3, "taker_buy_volume": 615.0, "taker_buy_quote": 24.4958}, {"ts": 1774258560000, "open": 0.03982, "high": 0.03982, "low": 0.03982, "close": 0.03982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258620000, "open": 0.03981, "high": 0.03982, "low": 0.03976, "close": 0.03976, "volume": 1503.0, "quote_volume": 59.79854, "trades": 4, "taker_buy_volume": 717.0, "taker_buy_quote": 28.54718}, {"ts": 1774258680000, "open": 0.03976, "high": 0.03976, "low": 0.03976, "close": 0.03976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258740000, "open": 0.03981, "high": 0.03997, "low": 0.03981, "close": 0.03997, "volume": 26625.0, "quote_volume": 1063.13594, "trades": 7, "taker_buy_volume": 26625.0, "taker_buy_quote": 1063.13594}, {"ts": 1774258800000, "open": 0.03997, "high": 0.04003, "low": 0.03994, "close": 0.03994, "volume": 2224.0, "quote_volume": 88.94762, "trades": 6, "taker_buy_volume": 1605.0, "taker_buy_quote": 64.22476}, {"ts": 1774258860000, "open": 0.03994, "high": 0.03994, "low": 0.03994, "close": 0.03994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258920000, "open": 0.04003, "high": 0.04003, "low": 0.04001, "close": 0.04001, "volume": 579.0, "quote_volume": 23.17191, "trades": 2, "taker_buy_volume": 579.0, "taker_buy_quote": 23.17191}, {"ts": 1774258980000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 357.0, "quote_volume": 14.28714, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 14.28714}, {"ts": 1774259040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 375.0, "quote_volume": 15.0, "trades": 1, "taker_buy_volume": 375.0, "taker_buy_quote": 15.0}, {"ts": 1774259100000, "open": 0.04, "high": 0.04002, "low": 0.04, "close": 0.04002, "volume": 12457.0, "quote_volume": 498.52, "trades": 3, "taker_buy_volume": 12457.0, "taker_buy_quote": 498.52}, {"ts": 1774259160000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259220000, "open": 0.04005, "high": 0.04013, "low": 0.04005, "close": 0.04013, "volume": 561.0, "quote_volume": 22.49849, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 22.49849}, {"ts": 1774259280000, "open": 0.04011, "high": 0.04011, "low": 0.04011, "close": 0.04011, "volume": 357.0, "quote_volume": 14.31927, "trades": 1, "taker_buy_volume": 357.0, "taker_buy_quote": 14.31927}, {"ts": 1774259340000, "open": 0.04002, "high": 0.04008, "low": 0.04002, "close": 0.04008, "volume": 2831.0, "quote_volume": 113.3907, "trades": 5, "taker_buy_volume": 1319.0, "taker_buy_quote": 52.86552}, {"ts": 1774259400000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 562.0, "quote_volume": 22.53058, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 22.53058}, {"ts": 1774259460000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259520000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 630.0, "quote_volume": 25.2504, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 25.2504}, {"ts": 1774259580000, "open": 0.04008, "high": 0.04008, "low": 0.04008, "close": 0.04008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259640000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 340.0, "quote_volume": 13.6204, "trades": 1, "taker_buy_volume": 340.0, "taker_buy_quote": 13.6204}, {"ts": 1774259700000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 289.0, "quote_volume": 11.57734, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 11.57734}, {"ts": 1774259760000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 845.0, "quote_volume": 33.8507, "trades": 4, "taker_buy_volume": 845.0, "taker_buy_quote": 33.8507}, {"ts": 1774259820000, "open": 0.04015, "high": 0.04019, "low": 0.04015, "close": 0.04019, "volume": 561.0, "quote_volume": 22.53639, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 22.53639}, {"ts": 1774259880000, "open": 0.04019, "high": 0.04019, "low": 0.04019, "close": 0.04019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259940000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 714.0, "quote_volume": 28.68138, "trades": 2, "taker_buy_volume": 714.0, "taker_buy_quote": 28.68138}, {"ts": 1774260000000, "open": 0.04017, "high": 0.04017, "low": 0.04017, "close": 0.04017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260060000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 698.0, "quote_volume": 28.03168, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 28.03168}, {"ts": 1774260120000, "open": 0.0401, "high": 0.04016, "low": 0.0401, "close": 0.04015, "volume": 2176.0, "quote_volume": 87.3535, "trades": 5, "taker_buy_volume": 569.0, "taker_buy_quote": 22.84685}, {"ts": 1774260180000, "open": 0.04025, "high": 0.04025, "low": 0.0402, "close": 0.0402, "volume": 629.0, "quote_volume": 25.30025, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 25.30025}, {"ts": 1774260240000, "open": 0.04016, "high": 0.04016, "low": 0.04016, "close": 0.04016, "volume": 579.0, "quote_volume": 23.25264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260300000, "open": 0.04017, "high": 0.04023, "low": 0.04017, "close": 0.04023, "volume": 1541.0, "quote_volume": 61.96855, "trades": 3, "taker_buy_volume": 1267.0, "taker_buy_quote": 50.96197}, {"ts": 1774260360000, "open": 0.04022, "high": 0.04023, "low": 0.04022, "close": 0.04023, "volume": 681.0, "quote_volume": 27.39373, "trades": 3, "taker_buy_volume": 681.0, "taker_buy_quote": 27.39373}, {"ts": 1774260420000, "open": 0.04018, "high": 0.04018, "low": 0.04014, "close": 0.04014, "volume": 556.0, "quote_volume": 22.32916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260480000, "open": 0.04015, "high": 0.0402, "low": 0.04015, "close": 0.0402, "volume": 707.0, "quote_volume": 28.4031, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.7082}, {"ts": 1774260540000, "open": 0.04021, "high": 0.04026, "low": 0.04021, "close": 0.04026, "volume": 748.0, "quote_volume": 30.10248, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 15.0855}, {"ts": 1774260600000, "open": 0.04025, "high": 0.04032, "low": 0.04025, "close": 0.04032, "volume": 651.0, "quote_volume": 26.22417, "trades": 2, "taker_buy_volume": 306.0, "taker_buy_quote": 12.33792}, {"ts": 1774260660000, "open": 0.04028, "high": 0.04029, "low": 0.04028, "close": 0.04029, "volume": 1261.0, "quote_volume": 50.80262, "trades": 5, "taker_buy_volume": 1261.0, "taker_buy_quote": 50.80262}, {"ts": 1774260720000, "open": 0.04027, "high": 0.04027, "low": 0.04025, "close": 0.04025, "volume": 669.0, "quote_volume": 26.93327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260780000, "open": 0.04028, "high": 0.04028, "low": 0.04028, "close": 0.04028, "volume": 971.0, "quote_volume": 39.11188, "trades": 3, "taker_buy_volume": 971.0, "taker_buy_quote": 39.11188}, {"ts": 1774260840000, "open": 0.04029, "high": 0.04029, "low": 0.04023, "close": 0.04023, "volume": 659.0, "quote_volume": 26.52897, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 11.6841}, {"ts": 1774260900000, "open": 0.04021, "high": 0.04025, "low": 0.0402, "close": 0.04023, "volume": 2071.0, "quote_volume": 83.29079, "trades": 7, "taker_buy_volume": 783.0, "taker_buy_quote": 31.51053}, {"ts": 1774260960000, "open": 0.04022, "high": 0.04022, "low": 0.04015, "close": 0.04015, "volume": 1797.0, "quote_volume": 72.203, "trades": 5, "taker_buy_volume": 716.0, "taker_buy_quote": 28.79377}, {"ts": 1774261020000, "open": 0.04018, "high": 0.04018, "low": 0.04015, "close": 0.04015, "volume": 18350.0, "quote_volume": 736.95107, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261080000, "open": 0.0402, "high": 0.04026, "low": 0.0402, "close": 0.04026, "volume": 1258.0, "quote_volume": 50.60052, "trades": 4, "taker_buy_volume": 631.0, "taker_buy_quote": 25.38258}, {"ts": 1774261140000, "open": 0.04025, "high": 0.04025, "low": 0.04019, "close": 0.04019, "volume": 619.0, "quote_volume": 24.89807, "trades": 2, "taker_buy_volume": 341.0, "taker_buy_quote": 13.72525}, {"ts": 1774261200000, "open": 0.04013, "high": 0.04013, "low": 0.0401, "close": 0.0401, "volume": 653.0, "quote_volume": 26.19535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261260000, "open": 0.04014, "high": 0.04015, "low": 0.04014, "close": 0.04014, "volume": 3962.0, "quote_volume": 159.04485, "trades": 10, "taker_buy_volume": 3962.0, "taker_buy_quote": 159.04485}, {"ts": 1774261320000, "open": 0.04014, "high": 0.04014, "low": 0.04006, "close": 0.04006, "volume": 588.0, "quote_volume": 23.57984, "trades": 2, "taker_buy_volume": 307.0, "taker_buy_quote": 12.32298}, {"ts": 1774261380000, "open": 0.04007, "high": 0.0401, "low": 0.04007, "close": 0.0401, "volume": 664.0, "quote_volume": 26.61518, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 11.629}, {"ts": 1774261440000, "open": 0.04009, "high": 0.04009, "low": 0.04009, "close": 0.04009, "volume": 597.0, "quote_volume": 23.93373, "trades": 2, "taker_buy_volume": 597.0, "taker_buy_quote": 23.93373}, {"ts": 1774261500000, "open": 0.04005, "high": 0.04005, "low": 0.04003, "close": 0.04003, "volume": 945.0, "quote_volume": 37.83597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261560000, "open": 0.04008, "high": 0.04009, "low": 0.04008, "close": 0.04009, "volume": 633.0, "quote_volume": 25.37406, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 25.37406}, {"ts": 1774261620000, "open": 0.04014, "high": 0.04014, "low": 0.04006, "close": 0.04006, "volume": 626.0, "quote_volume": 25.1062, "trades": 3, "taker_buy_volume": 358.0, "taker_buy_quote": 14.37012}, {"ts": 1774261680000, "open": 0.04004, "high": 0.04004, "low": 0.04002, "close": 0.04002, "volume": 1966.0, "quote_volume": 78.71258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261740000, "open": 0.04005, "high": 0.04006, "low": 0.04005, "close": 0.04006, "volume": 799.0, "quote_volume": 32.00145, "trades": 3, "taker_buy_volume": 799.0, "taker_buy_quote": 32.00145}, {"ts": 1774261800000, "open": 0.04002, "high": 0.04002, "low": 0.04, "close": 0.04, "volume": 564.0, "quote_volume": 22.56542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261860000, "open": 0.04001, "high": 0.04004, "low": 0.04001, "close": 0.04004, "volume": 675.0, "quote_volume": 27.01752, "trades": 3, "taker_buy_volume": 359.0, "taker_buy_quote": 14.37436}, {"ts": 1774261920000, "open": 0.04003, "high": 0.04003, "low": 0.04, "close": 0.04, "volume": 628.0, "quote_volume": 25.12873, "trades": 2, "taker_buy_volume": 291.0, "taker_buy_quote": 11.64873}, {"ts": 1774261980000, "open": 0.04, "high": 0.04003, "low": 0.04, "close": 0.04003, "volume": 583.0, "quote_volume": 23.32822, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 10.96822}, {"ts": 1774262040000, "open": 0.04005, "high": 0.04005, "low": 0.04005, "close": 0.04005, "volume": 735.0, "quote_volume": 29.43675, "trades": 2, "taker_buy_volume": 735.0, "taker_buy_quote": 29.43675}, {"ts": 1774262100000, "open": 0.03995, "high": 0.03996, "low": 0.03995, "close": 0.03996, "volume": 800.0, "quote_volume": 31.96507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262160000, "open": 0.03997, "high": 0.04006, "low": 0.03997, "close": 0.04006, "volume": 3093.0, "quote_volume": 123.85307, "trades": 7, "taker_buy_volume": 2740.0, "taker_buy_quote": 109.74366}, {"ts": 1774262220000, "open": 0.04007, "high": 0.04007, "low": 0.04, "close": 0.04, "volume": 580.0, "quote_volume": 23.22037, "trades": 3, "taker_buy_volume": 291.0, "taker_buy_quote": 11.66037}, {"ts": 1774262280000, "open": 0.04, "high": 0.04002, "low": 0.04, "close": 0.04002, "volume": 764.0, "quote_volume": 30.56786, "trades": 2, "taker_buy_volume": 393.0, "taker_buy_quote": 15.72786}, {"ts": 1774262340000, "open": 0.04001, "high": 0.04001, "low": 0.03994, "close": 0.03994, "volume": 733.0, "quote_volume": 29.30234, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 15.04376}, {"ts": 1774262400000, "open": 0.03995, "high": 0.03995, "low": 0.03994, "close": 0.03994, "volume": 600.0, "quote_volume": 23.96656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262460000, "open": 0.03999, "high": 0.03999, "low": 0.03999, "close": 0.03999, "volume": 978.0, "quote_volume": 39.11022, "trades": 3, "taker_buy_volume": 978.0, "taker_buy_quote": 39.11022}, {"ts": 1774262520000, "open": 0.04, "high": 0.04003, "low": 0.04, "close": 0.04, "volume": 639.0, "quote_volume": 25.56576, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 13.68576}, {"ts": 1774262580000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 670.0, "quote_volume": 26.8134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.04006, "high": 0.04006, "low": 0.04006, "close": 0.04006, "volume": 683.0, "quote_volume": 27.36098, "trades": 2, "taker_buy_volume": 683.0, "taker_buy_quote": 27.36098}, {"ts": 1774262700000, "open": 0.04002, "high": 0.04002, "low": 0.04002, "close": 0.04002, "volume": 650.0, "quote_volume": 26.013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262760000, "open": 0.04004, "high": 0.04004, "low": 0.04004, "close": 0.04004, "volume": 529.0, "quote_volume": 21.18116, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 21.18116}, {"ts": 1774262820000, "open": 0.04004, "high": 0.04004, "low": 0.03995, "close": 0.03995, "volume": 746.0, "quote_volume": 29.83654, "trades": 3, "taker_buy_volume": 376.0, "taker_buy_quote": 15.05504}, {"ts": 1774262880000, "open": 0.03997, "high": 0.04002, "low": 0.03997, "close": 0.04002, "volume": 499.0, "quote_volume": 19.95528, "trades": 2, "taker_buy_volume": 205.0, "taker_buy_quote": 8.2041}, {"ts": 1774262940000, "open": 0.04, "high": 0.04, "low": 0.03996, "close": 0.03996, "volume": 653.0, "quote_volume": 26.10756, "trades": 2, "taker_buy_volume": 342.0, "taker_buy_quote": 13.68}, {"ts": 1774263000000, "open": 0.03997, "high": 0.04012, "low": 0.03997, "close": 0.04012, "volume": 1724.0, "quote_volume": 69.03803, "trades": 4, "taker_buy_volume": 1359.0, "taker_buy_quote": 54.44898}, {"ts": 1774263060000, "open": 0.04008, "high": 0.04008, "low": 0.04001, "close": 0.04008, "volume": 1062.0, "quote_volume": 42.54207, "trades": 3, "taker_buy_volume": 735.0, "taker_buy_quote": 29.4588}, {"ts": 1774263120000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 632.0, "quote_volume": 25.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263180000, "open": 0.04, "high": 0.04003, "low": 0.04, "close": 0.04003, "volume": 675.0, "quote_volume": 27.01128, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 15.05128}, {"ts": 1774263240000, "open": 0.04003, "high": 0.04003, "low": 0.04, "close": 0.04, "volume": 663.0, "quote_volume": 26.52924, "trades": 2, "taker_buy_volume": 308.0, "taker_buy_quote": 12.32924}, {"ts": 1774263300000, "open": 0.03998, "high": 0.04, "low": 0.03998, "close": 0.04, "volume": 732.0, "quote_volume": 29.27256, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 14.4}, {"ts": 1774263360000, "open": 0.03999, "high": 0.03999, "low": 0.03998, "close": 0.03998, "volume": 4227.0, "quote_volume": 169.03419, "trades": 5, "taker_buy_volume": 3873.0, "taker_buy_quote": 154.88127}, {"ts": 1774263420000, "open": 0.03997, "high": 0.03999, "low": 0.03997, "close": 0.03999, "volume": 3078.0, "quote_volume": 123.07793, "trades": 5, "taker_buy_volume": 2702.0, "taker_buy_quote": 108.04921}, {"ts": 1774263480000, "open": 0.04001, "high": 0.04001, "low": 0.04, "close": 0.04, "volume": 548.0, "quote_volume": 21.92257, "trades": 2, "taker_buy_volume": 548.0, "taker_buy_quote": 21.92257}, {"ts": 1774263540000, "open": 0.03997, "high": 0.03997, "low": 0.03997, "close": 0.03997, "volume": 721.0, "quote_volume": 28.81837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263600000, "open": 0.03998, "high": 0.03999, "low": 0.03998, "close": 0.03999, "volume": 721.0, "quote_volume": 28.82902, "trades": 3, "taker_buy_volume": 721.0, "taker_buy_quote": 28.82902}, {"ts": 1774263660000, "open": 0.04001, "high": 0.04001, "low": 0.04, "close": 0.04, "volume": 626.0, "quote_volume": 25.04348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263720000, "open": 0.04, "high": 0.04005, "low": 0.04, "close": 0.04005, "volume": 816.0, "quote_volume": 32.66405, "trades": 3, "taker_buy_volume": 481.0, "taker_buy_quote": 19.26405}, {"ts": 1774263780000, "open": 0.04004, "high": 0.04005, "low": 0.04004, "close": 0.04005, "volume": 583.0, "quote_volume": 23.34624, "trades": 3, "taker_buy_volume": 583.0, "taker_buy_quote": 23.34624}, {"ts": 1774263840000, "open": 0.03995, "high": 0.03997, "low": 0.03995, "close": 0.03997, "volume": 744.0, "quote_volume": 29.7305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263900000, "open": 0.04002, "high": 0.04083, "low": 0.04002, "close": 0.04077, "volume": 222970.0, "quote_volume": 9021.82737, "trades": 142, "taker_buy_volume": 153687.0, "taker_buy_quote": 6212.96324}, {"ts": 1774263960000, "open": 0.0409, "high": 0.04123, "low": 0.04082, "close": 0.04122, "volume": 187210.0, "quote_volume": 7688.49009, "trades": 104, "taker_buy_volume": 153465.0, "taker_buy_quote": 6303.41976}, {"ts": 1774264020000, "open": 0.04115, "high": 0.04134, "low": 0.041, "close": 0.04108, "volume": 144681.0, "quote_volume": 5958.30804, "trades": 115, "taker_buy_volume": 58396.0, "taker_buy_quote": 2406.61928}, {"ts": 1774264080000, "open": 0.04108, "high": 0.04115, "low": 0.04094, "close": 0.04108, "volume": 83115.0, "quote_volume": 3409.01769, "trades": 64, "taker_buy_volume": 52329.0, "taker_buy_quote": 2147.80781}, {"ts": 1774264140000, "open": 0.04117, "high": 0.04124, "low": 0.0411, "close": 0.04119, "volume": 99890.0, "quote_volume": 4112.31214, "trades": 50, "taker_buy_volume": 95773.0, "taker_buy_quote": 3942.87257}, {"ts": 1774264200000, "open": 0.04129, "high": 0.04131, "low": 0.04116, "close": 0.04116, "volume": 31195.0, "quote_volume": 1287.96168, "trades": 13, "taker_buy_volume": 25327.0, "taker_buy_quote": 1045.86482}, {"ts": 1774264260000, "open": 0.04118, "high": 0.04139, "low": 0.04118, "close": 0.04129, "volume": 20314.0, "quote_volume": 838.9742, "trades": 16, "taker_buy_volume": 18770.0, "taker_buy_quote": 775.23285}, {"ts": 1774264320000, "open": 0.04128, "high": 0.04155, "low": 0.04128, "close": 0.04148, "volume": 42090.0, "quote_volume": 1743.58278, "trades": 44, "taker_buy_volume": 31523.0, "taker_buy_quote": 1305.10818}, {"ts": 1774264380000, "open": 0.04153, "high": 0.0416, "low": 0.04145, "close": 0.04147, "volume": 3651.0, "quote_volume": 151.45515, "trades": 13, "taker_buy_volume": 1420.0, "taker_buy_quote": 58.96101}, {"ts": 1774264440000, "open": 0.04143, "high": 0.04144, "low": 0.04125, "close": 0.0413, "volume": 17642.0, "quote_volume": 730.26613, "trades": 10, "taker_buy_volume": 7524.0, "taker_buy_quote": 311.75694}, {"ts": 1774264500000, "open": 0.04127, "high": 0.04145, "low": 0.04117, "close": 0.04129, "volume": 68664.0, "quote_volume": 2836.42693, "trades": 62, "taker_buy_volume": 46427.0, "taker_buy_quote": 1918.98363}, {"ts": 1774264560000, "open": 0.04135, "high": 0.04138, "low": 0.04124, "close": 0.04124, "volume": 11092.0, "quote_volume": 458.52343, "trades": 16, "taker_buy_volume": 8052.0, "taker_buy_quote": 332.97369}, {"ts": 1774264620000, "open": 0.0413, "high": 0.04132, "low": 0.0412, "close": 0.0412, "volume": 14262.0, "quote_volume": 588.01068, "trades": 12, "taker_buy_volume": 1490.0, "taker_buy_quote": 61.47776}, {"ts": 1774264680000, "open": 0.04121, "high": 0.04121, "low": 0.04116, "close": 0.04116, "volume": 17590.0, "quote_volume": 724.0199, "trades": 6, "taker_buy_volume": 310.0, "taker_buy_quote": 12.7751}, {"ts": 1774264740000, "open": 0.04119, "high": 0.04119, "low": 0.04113, "close": 0.04113, "volume": 72419.0, "quote_volume": 2980.70891, "trades": 11, "taker_buy_volume": 343.0, "taker_buy_quote": 14.12817}, {"ts": 1774264800000, "open": 0.04119, "high": 0.04134, "low": 0.04119, "close": 0.0412, "volume": 29059.0, "quote_volume": 1198.67313, "trades": 36, "taker_buy_volume": 18019.0, "taker_buy_quote": 743.17604}, {"ts": 1774264860000, "open": 0.04121, "high": 0.04122, "low": 0.04114, "close": 0.04114, "volume": 5648.0, "quote_volume": 232.52323, "trades": 10, "taker_buy_volume": 1177.0, "taker_buy_quote": 48.49869}, {"ts": 1774264920000, "open": 0.04114, "high": 0.04114, "low": 0.04114, "close": 0.04114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774264980000, "open": 0.04121, "high": 0.04121, "low": 0.04099, "close": 0.04104, "volume": 111553.0, "quote_volume": 4585.44762, "trades": 32, "taker_buy_volume": 2623.0, "taker_buy_quote": 107.70503}, {"ts": 1774265040000, "open": 0.04104, "high": 0.04109, "low": 0.041, "close": 0.04109, "volume": 2929.0, "quote_volume": 120.21839, "trades": 5, "taker_buy_volume": 2616.0, "taker_buy_quote": 107.38539}, {"ts": 1774265100000, "open": 0.04112, "high": 0.04131, "low": 0.04112, "close": 0.04131, "volume": 9557.0, "quote_volume": 393.60652, "trades": 16, "taker_buy_volume": 9306.0, "taker_buy_quote": 383.23771}, {"ts": 1774265160000, "open": 0.04135, "high": 0.04138, "low": 0.0413, "close": 0.0413, "volume": 24008.0, "quote_volume": 992.8491, "trades": 17, "taker_buy_volume": 12924.0, "taker_buy_quote": 534.79062}, {"ts": 1774265220000, "open": 0.04133, "high": 0.04136, "low": 0.04133, "close": 0.04136, "volume": 6970.0, "quote_volume": 288.1285, "trades": 10, "taker_buy_volume": 5115.0, "taker_buy_quote": 211.4428}, {"ts": 1774265280000, "open": 0.04136, "high": 0.04136, "low": 0.04134, "close": 0.04136, "volume": 843.0, "quote_volume": 34.86192, "trades": 3, "taker_buy_volume": 843.0, "taker_buy_quote": 34.86192}, {"ts": 1774265340000, "open": 0.04137, "high": 0.04139, "low": 0.04137, "close": 0.04139, "volume": 1429.0, "quote_volume": 59.14331, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2055}, {"ts": 1774265400000, "open": 0.04142, "high": 0.04147, "low": 0.0414, "close": 0.04142, "volume": 75912.0, "quote_volume": 3145.16376, "trades": 28, "taker_buy_volume": 66485.0, "taker_buy_quote": 2754.58814}, {"ts": 1774265460000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 492.0, "quote_volume": 20.38356, "trades": 2, "taker_buy_volume": 492.0, "taker_buy_quote": 20.38356}, {"ts": 1774265520000, "open": 0.04142, "high": 0.04142, "low": 0.0414, "close": 0.04141, "volume": 8281.0, "quote_volume": 342.907, "trades": 8, "taker_buy_volume": 3003.0, "taker_buy_quote": 124.34104}, {"ts": 1774265580000, "open": 0.04145, "high": 0.04151, "low": 0.04145, "close": 0.0415, "volume": 23833.0, "quote_volume": 989.12712, "trades": 18, "taker_buy_volume": 18953.0, "taker_buy_quote": 786.58272}, {"ts": 1774265640000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265700000, "open": 0.04147, "high": 0.04148, "low": 0.04143, "close": 0.04143, "volume": 3585.0, "quote_volume": 148.6053, "trades": 4, "taker_buy_volume": 256.0, "taker_buy_quote": 10.61888}, {"ts": 1774265760000, "open": 0.04147, "high": 0.04147, "low": 0.0414, "close": 0.0414, "volume": 1090.0, "quote_volume": 45.16313, "trades": 3, "taker_buy_volume": 633.0, "taker_buy_quote": 26.24333}, {"ts": 1774265820000, "open": 0.04143, "high": 0.04143, "low": 0.04143, "close": 0.04143, "volume": 150.0, "quote_volume": 6.2145, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2145}, {"ts": 1774265880000, "open": 0.04142, "high": 0.04142, "low": 0.04139, "close": 0.04139, "volume": 1485.0, "quote_volume": 61.48585, "trades": 5, "taker_buy_volume": 681.0, "taker_buy_quote": 28.20379}, {"ts": 1774265940000, "open": 0.04141, "high": 0.04145, "low": 0.04141, "close": 0.04145, "volume": 2225.0, "quote_volume": 92.20513, "trades": 3, "taker_buy_volume": 2225.0, "taker_buy_quote": 92.20513}, {"ts": 1774266000000, "open": 0.04143, "high": 0.04153, "low": 0.04143, "close": 0.04153, "volume": 11878.0, "quote_volume": 493.19658, "trades": 7, "taker_buy_volume": 11878.0, "taker_buy_quote": 493.19658}, {"ts": 1774266060000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 7550.0, "quote_volume": 313.778, "trades": 3, "taker_buy_volume": 7550.0, "taker_buy_quote": 313.778}, {"ts": 1774266120000, "open": 0.04158, "high": 0.0416, "low": 0.04158, "close": 0.0416, "volume": 8953.0, "quote_volume": 372.32895, "trades": 10, "taker_buy_volume": 4619.0, "taker_buy_quote": 192.11102}, {"ts": 1774266180000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1175.0, "quote_volume": 48.88, "trades": 4, "taker_buy_volume": 1175.0, "taker_buy_quote": 48.88}, {"ts": 1774266240000, "open": 0.04162, "high": 0.04165, "low": 0.04161, "close": 0.04161, "volume": 2137.0, "quote_volume": 88.9612, "trades": 6, "taker_buy_volume": 2003.0, "taker_buy_quote": 83.38546}, {"ts": 1774266300000, "open": 0.04162, "high": 0.04164, "low": 0.0416, "close": 0.0416, "volume": 2505.0, "quote_volume": 104.24578, "trades": 6, "taker_buy_volume": 641.0, "taker_buy_quote": 26.67842}, {"ts": 1774266360000, "open": 0.04158, "high": 0.04158, "low": 0.04149, "close": 0.0415, "volume": 2880.0, "quote_volume": 119.58699, "trades": 7, "taker_buy_volume": 2485.0, "taker_buy_quote": 103.17079}, {"ts": 1774266420000, "open": 0.04145, "high": 0.04145, "low": 0.04134, "close": 0.04134, "volume": 24189.0, "quote_volume": 1000.57431, "trades": 15, "taker_buy_volume": 651.0, "taker_buy_quote": 26.96442}, {"ts": 1774266480000, "open": 0.04134, "high": 0.04153, "low": 0.04134, "close": 0.04153, "volume": 28288.0, "quote_volume": 1173.47948, "trades": 36, "taker_buy_volume": 19030.0, "taker_buy_quote": 789.40688}, {"ts": 1774266540000, "open": 0.0415, "high": 0.04152, "low": 0.04149, "close": 0.04152, "volume": 4538.0, "quote_volume": 188.34978, "trades": 9, "taker_buy_volume": 2089.0, "taker_buy_quote": 86.71988}, {"ts": 1774266600000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 199.0, "quote_volume": 8.24059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266660000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 2440.0, "quote_volume": 101.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266720000, "open": 0.04141, "high": 0.04142, "low": 0.0414, "close": 0.0414, "volume": 2028.0, "quote_volume": 83.98549, "trades": 4, "taker_buy_volume": 1481.0, "taker_buy_quote": 61.33561}, {"ts": 1774266780000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 150.0, "quote_volume": 6.213, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.213}, {"ts": 1774266840000, "open": 0.04145, "high": 0.04151, "low": 0.04144, "close": 0.04151, "volume": 4570.0, "quote_volume": 189.57032, "trades": 8, "taker_buy_volume": 4322.0, "taker_buy_quote": 179.2932}, {"ts": 1774266900000, "open": 0.04148, "high": 0.04148, "low": 0.04141, "close": 0.04141, "volume": 3424.0, "quote_volume": 141.83901, "trades": 3, "taker_buy_volume": 253.0, "taker_buy_quote": 10.47673}, {"ts": 1774266960000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1196.0, "quote_volume": 49.5144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267020000, "open": 0.04136, "high": 0.04139, "low": 0.04136, "close": 0.04139, "volume": 2164.0, "quote_volume": 89.519, "trades": 4, "taker_buy_volume": 1263.0, "taker_buy_quote": 52.25364}, {"ts": 1774267080000, "open": 0.0414, "high": 0.0414, "low": 0.04137, "close": 0.04138, "volume": 5394.0, "quote_volume": 223.20704, "trades": 8, "taker_buy_volume": 2788.0, "taker_buy_quote": 115.38363}, {"ts": 1774267140000, "open": 0.04138, "high": 0.04139, "low": 0.04138, "close": 0.04139, "volume": 1237.0, "quote_volume": 51.19244, "trades": 3, "taker_buy_volume": 1237.0, "taker_buy_quote": 51.19244}, {"ts": 1774267200000, "open": 0.04139, "high": 0.04142, "low": 0.04132, "close": 0.04135, "volume": 8142.0, "quote_volume": 336.75079, "trades": 15, "taker_buy_volume": 4788.0, "taker_buy_quote": 198.08107}, {"ts": 1774267260000, "open": 0.04132, "high": 0.04132, "low": 0.04112, "close": 0.04114, "volume": 82108.0, "quote_volume": 3384.04117, "trades": 16, "taker_buy_volume": 3374.0, "taker_buy_quote": 138.79062}, {"ts": 1774267320000, "open": 0.04114, "high": 0.04116, "low": 0.04111, "close": 0.04111, "volume": 6982.0, "quote_volume": 287.09979, "trades": 13, "taker_buy_volume": 4026.0, "taker_buy_quote": 165.54907}, {"ts": 1774267380000, "open": 0.0411, "high": 0.04125, "low": 0.0411, "close": 0.04125, "volume": 57356.0, "quote_volume": 2362.10173, "trades": 34, "taker_buy_volume": 43581.0, "taker_buy_quote": 1795.37397}, {"ts": 1774267440000, "open": 0.04124, "high": 0.04139, "low": 0.0412, "close": 0.04133, "volume": 107653.0, "quote_volume": 4447.10864, "trades": 35, "taker_buy_volume": 59891.0, "taker_buy_quote": 2471.49069}, {"ts": 1774267500000, "open": 0.04127, "high": 0.04132, "low": 0.04126, "close": 0.0413, "volume": 5082.0, "quote_volume": 209.85046, "trades": 10, "taker_buy_volume": 2955.0, "taker_buy_quote": 122.06448}, {"ts": 1774267560000, "open": 0.0413, "high": 0.04134, "low": 0.0413, "close": 0.04134, "volume": 2642.0, "quote_volume": 109.20109, "trades": 5, "taker_buy_volume": 2642.0, "taker_buy_quote": 109.20109}, {"ts": 1774267620000, "open": 0.04134, "high": 0.04134, "low": 0.04134, "close": 0.04134, "volume": 976.0, "quote_volume": 40.34784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267680000, "open": 0.04136, "high": 0.04137, "low": 0.04136, "close": 0.04137, "volume": 805.0, "quote_volume": 33.30135, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 33.30135}, {"ts": 1774267740000, "open": 0.04141, "high": 0.04141, "low": 0.0414, "close": 0.0414, "volume": 809.0, "quote_volume": 33.4941, "trades": 2, "taker_buy_volume": 809.0, "taker_buy_quote": 33.4941}, {"ts": 1774267800000, "open": 0.04142, "high": 0.04144, "low": 0.04141, "close": 0.04141, "volume": 3212.0, "quote_volume": 133.05318, "trades": 4, "taker_buy_volume": 1485.0, "taker_buy_quote": 61.5254}, {"ts": 1774267860000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 4827.0, "quote_volume": 199.88607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774267920000, "open": 0.04143, "high": 0.04143, "low": 0.04142, "close": 0.04142, "volume": 1974.0, "quote_volume": 81.76963, "trades": 3, "taker_buy_volume": 1974.0, "taker_buy_quote": 81.76963}, {"ts": 1774267980000, "open": 0.04141, "high": 0.04144, "low": 0.04141, "close": 0.04144, "volume": 739.0, "quote_volume": 30.61699, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 24.861}, {"ts": 1774268040000, "open": 0.04144, "high": 0.04149, "low": 0.04144, "close": 0.04149, "volume": 3604.0, "quote_volume": 149.45312, "trades": 8, "taker_buy_volume": 2315.0, "taker_buy_quote": 95.99246}, {"ts": 1774268100000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 8363.0, "quote_volume": 346.39546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268160000, "open": 0.04138, "high": 0.04139, "low": 0.04138, "close": 0.04139, "volume": 545.0, "quote_volume": 22.55605, "trades": 3, "taker_buy_volume": 545.0, "taker_buy_quote": 22.55605}, {"ts": 1774268220000, "open": 0.04132, "high": 0.04132, "low": 0.04128, "close": 0.04131, "volume": 4891.0, "quote_volume": 201.98547, "trades": 7, "taker_buy_volume": 1856.0, "taker_buy_quote": 76.65525}, {"ts": 1774268280000, "open": 0.04129, "high": 0.04129, "low": 0.04129, "close": 0.04129, "volume": 763.0, "quote_volume": 31.50427, "trades": 2, "taker_buy_volume": 763.0, "taker_buy_quote": 31.50427}, {"ts": 1774268340000, "open": 0.04133, "high": 0.04133, "low": 0.04133, "close": 0.04133, "volume": 150.0, "quote_volume": 6.1995, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.1995}, {"ts": 1774268400000, "open": 0.04134, "high": 0.04135, "low": 0.04134, "close": 0.04135, "volume": 1448.0, "quote_volume": 59.86898, "trades": 3, "taker_buy_volume": 1448.0, "taker_buy_quote": 59.86898}, {"ts": 1774268460000, "open": 0.04138, "high": 0.04141, "low": 0.04138, "close": 0.04141, "volume": 3360.0, "quote_volume": 139.1087, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.207}, {"ts": 1774268520000, "open": 0.04136, "high": 0.04136, "low": 0.04135, "close": 0.04135, "volume": 836.0, "quote_volume": 34.56999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268580000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 144.0, "quote_volume": 5.94864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268640000, "open": 0.0413, "high": 0.0413, "low": 0.04129, "close": 0.04129, "volume": 2191.0, "quote_volume": 90.46806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268700000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1319.0, "quote_volume": 54.4747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268760000, "open": 0.04129, "high": 0.04131, "low": 0.04129, "close": 0.04131, "volume": 1429.0, "quote_volume": 59.00641, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.1965}, {"ts": 1774268820000, "open": 0.04131, "high": 0.04131, "low": 0.04131, "close": 0.04131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268880000, "open": 0.04132, "high": 0.04139, "low": 0.04132, "close": 0.04139, "volume": 4004.0, "quote_volume": 165.64911, "trades": 5, "taker_buy_volume": 4004.0, "taker_buy_quote": 165.64911}, {"ts": 1774268940000, "open": 0.04141, "high": 0.04141, "low": 0.04138, "close": 0.04138, "volume": 4962.0, "quote_volume": 205.33387, "trades": 9, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2115}, {"ts": 1774269000000, "open": 0.04134, "high": 0.04134, "low": 0.04133, "close": 0.04133, "volume": 647.0, "quote_volume": 26.74176, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 21.57426}, {"ts": 1774269060000, "open": 0.04134, "high": 0.04134, "low": 0.04131, "close": 0.04131, "volume": 2003.0, "quote_volume": 82.76072, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 4.9608}, {"ts": 1774269120000, "open": 0.04132, "high": 0.04132, "low": 0.04132, "close": 0.04132, "volume": 443.0, "quote_volume": 18.30476, "trades": 1, "taker_buy_volume": 443.0, "taker_buy_quote": 18.30476}, {"ts": 1774269180000, "open": 0.04133, "high": 0.04139, "low": 0.04133, "close": 0.04139, "volume": 4438.0, "quote_volume": 183.67982, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.1995}, {"ts": 1774269240000, "open": 0.04141, "high": 0.04141, "low": 0.04141, "close": 0.04141, "volume": 150.0, "quote_volume": 6.2115, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2115}, {"ts": 1774269300000, "open": 0.04143, "high": 0.04143, "low": 0.04139, "close": 0.04139, "volume": 4736.0, "quote_volume": 196.08878, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2145}, {"ts": 1774269360000, "open": 0.04138, "high": 0.04139, "low": 0.04138, "close": 0.04139, "volume": 2663.0, "quote_volume": 110.21263, "trades": 3, "taker_buy_volume": 894.0, "taker_buy_quote": 36.99372}, {"ts": 1774269420000, "open": 0.04138, "high": 0.04147, "low": 0.04138, "close": 0.04145, "volume": 8065.0, "quote_volume": 334.22417, "trades": 18, "taker_buy_volume": 7740.0, "taker_buy_quote": 320.75292}, {"ts": 1774269480000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 521.0, "quote_volume": 21.5694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269540000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269600000, "open": 0.04142, "high": 0.04142, "low": 0.04142, "close": 0.04142, "volume": 150.0, "quote_volume": 6.213, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.213}, {"ts": 1774269660000, "open": 0.04144, "high": 0.04152, "low": 0.04144, "close": 0.04144, "volume": 28367.0, "quote_volume": 1177.0083, "trades": 37, "taker_buy_volume": 13357.0, "taker_buy_quote": 554.33707}, {"ts": 1774269720000, "open": 0.04144, "high": 0.04154, "low": 0.04144, "close": 0.04153, "volume": 2141.0, "quote_volume": 88.868, "trades": 5, "taker_buy_volume": 1103.0, "taker_buy_quote": 45.75597}, {"ts": 1774269780000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269840000, "open": 0.04153, "high": 0.04153, "low": 0.04146, "close": 0.04149, "volume": 24654.0, "quote_volume": 1022.87597, "trades": 12, "taker_buy_volume": 626.0, "taker_buy_quote": 25.99778}, {"ts": 1774269900000, "open": 0.04149, "high": 0.04151, "low": 0.04145, "close": 0.04149, "volume": 14259.0, "quote_volume": 591.45542, "trades": 25, "taker_buy_volume": 8853.0, "taker_buy_quote": 367.32025}, {"ts": 1774269960000, "open": 0.04152, "high": 0.04152, "low": 0.04152, "close": 0.04152, "volume": 150.0, "quote_volume": 6.228, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.228}, {"ts": 1774270020000, "open": 0.04154, "high": 0.04155, "low": 0.04154, "close": 0.04155, "volume": 618.0, "quote_volume": 25.67322, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 25.67322}, {"ts": 1774270080000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 447.0, "quote_volume": 18.58179, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 18.58179}, {"ts": 1774270140000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270200000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270260000, "open": 0.04153, "high": 0.04153, "low": 0.04153, "close": 0.04153, "volume": 150.0, "quote_volume": 6.2295, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2295}, {"ts": 1774270320000, "open": 0.04156, "high": 0.04157, "low": 0.04156, "close": 0.04157, "volume": 569.0, "quote_volume": 23.64914, "trades": 2, "taker_buy_volume": 569.0, "taker_buy_quote": 23.64914}, {"ts": 1774270380000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270440000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 150.0, "quote_volume": 6.234, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.234}, {"ts": 1774270500000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 508.0, "quote_volume": 21.1074, "trades": 2, "taker_buy_volume": 508.0, "taker_buy_quote": 21.1074}, {"ts": 1774270560000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 434.0, "quote_volume": 18.03704, "trades": 1, "taker_buy_volume": 434.0, "taker_buy_quote": 18.03704}, {"ts": 1774270620000, "open": 0.04156, "high": 0.04156, "low": 0.04156, "close": 0.04156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270680000, "open": 0.04155, "high": 0.04155, "low": 0.04155, "close": 0.04155, "volume": 491.0, "quote_volume": 20.40105, "trades": 1, "taker_buy_volume": 491.0, "taker_buy_quote": 20.40105}, {"ts": 1774270740000, "open": 0.04155, "high": 0.04161, "low": 0.04155, "close": 0.04161, "volume": 2592.0, "quote_volume": 107.79218, "trades": 9, "taker_buy_volume": 2592.0, "taker_buy_quote": 107.79218}, {"ts": 1774270800000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 150.0, "quote_volume": 6.249, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.249}, {"ts": 1774270860000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 585.0, "quote_volume": 24.38865, "trades": 1, "taker_buy_volume": 585.0, "taker_buy_quote": 24.38865}, {"ts": 1774270920000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270980000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271040000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 150.0, "quote_volume": 6.252, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.252}, {"ts": 1774271100000, "open": 0.04169, "high": 0.04169, "low": 0.04168, "close": 0.04168, "volume": 729.0, "quote_volume": 30.3895, "trades": 2, "taker_buy_volume": 729.0, "taker_buy_quote": 30.3895}, {"ts": 1774271160000, "open": 0.04166, "high": 0.04166, "low": 0.04163, "close": 0.04165, "volume": 1917.0, "quote_volume": 79.84037, "trades": 4, "taker_buy_volume": 1288.0, "taker_buy_quote": 53.6452}, {"ts": 1774271220000, "open": 0.04163, "high": 0.04163, "low": 0.04158, "close": 0.04158, "volume": 4278.0, "quote_volume": 177.97699, "trades": 7, "taker_buy_volume": 2587.0, "taker_buy_quote": 107.5881}, {"ts": 1774271280000, "open": 0.04159, "high": 0.04165, "low": 0.04159, "close": 0.04165, "volume": 3318.0, "quote_volume": 138.11524, "trades": 12, "taker_buy_volume": 2792.0, "taker_buy_quote": 116.20734}, {"ts": 1774271340000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271400000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271460000, "open": 0.04164, "high": 0.04166, "low": 0.04164, "close": 0.04166, "volume": 1469.0, "quote_volume": 61.19554, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.19554}, {"ts": 1774271520000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 144.0, "quote_volume": 5.99616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271580000, "open": 0.04165, "high": 0.04165, "low": 0.04164, "close": 0.04164, "volume": 1763.0, "quote_volume": 73.41576, "trades": 2, "taker_buy_volume": 1763.0, "taker_buy_quote": 73.41576}, {"ts": 1774271640000, "open": 0.04165, "high": 0.04171, "low": 0.04165, "close": 0.04168, "volume": 6098.0, "quote_volume": 254.23928, "trades": 7, "taker_buy_volume": 5729.0, "taker_buy_quote": 238.85936}, {"ts": 1774271700000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 150.0, "quote_volume": 6.255, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.255}, {"ts": 1774271760000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 485.0, "quote_volume": 20.2536, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 20.2536}, {"ts": 1774271820000, "open": 0.04176, "high": 0.04176, "low": 0.04171, "close": 0.04173, "volume": 3496.0, "quote_volume": 145.87924, "trades": 5, "taker_buy_volume": 1779.0, "taker_buy_quote": 74.25123}, {"ts": 1774271880000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271940000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 463.0, "quote_volume": 19.31173, "trades": 1, "taker_buy_volume": 463.0, "taker_buy_quote": 19.31173}, {"ts": 1774272000000, "open": 0.04168, "high": 0.0417, "low": 0.04168, "close": 0.0417, "volume": 1336.0, "quote_volume": 55.70082, "trades": 5, "taker_buy_volume": 1336.0, "taker_buy_quote": 55.70082}, {"ts": 1774272060000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 150.0, "quote_volume": 6.2595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2595}, {"ts": 1774272120000, "open": 0.04174, "high": 0.04174, "low": 0.04171, "close": 0.04171, "volume": 3056.0, "quote_volume": 127.49683, "trades": 4, "taker_buy_volume": 596.0, "taker_buy_quote": 24.87704}, {"ts": 1774272180000, "open": 0.04171, "high": 0.04171, "low": 0.04169, "close": 0.04171, "volume": 2424.0, "quote_volume": 101.09198, "trades": 3, "taker_buy_volume": 1771.0, "taker_buy_quote": 73.86841}, {"ts": 1774272240000, "open": 0.04172, "high": 0.04175, "low": 0.04172, "close": 0.04175, "volume": 11637.0, "quote_volume": 485.81429, "trades": 6, "taker_buy_volume": 11637.0, "taker_buy_quote": 485.81429}, {"ts": 1774272300000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 624.0, "quote_volume": 26.05824, "trades": 2, "taker_buy_volume": 624.0, "taker_buy_quote": 26.05824}, {"ts": 1774272360000, "open": 0.04172, "high": 0.04173, "low": 0.0417, "close": 0.0417, "volume": 3130.0, "quote_volume": 130.53234, "trades": 4, "taker_buy_volume": 1811.0, "taker_buy_quote": 75.53004}, {"ts": 1774272420000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 150.0, "quote_volume": 6.2595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2595}, {"ts": 1774272480000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 1300.0, "quote_volume": 54.223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272540000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 703.0, "quote_volume": 29.30807, "trades": 2, "taker_buy_volume": 703.0, "taker_buy_quote": 29.30807}, {"ts": 1774272600000, "open": 0.04169, "high": 0.04169, "low": 0.0416, "close": 0.0416, "volume": 3462.0, "quote_volume": 144.07256, "trades": 5, "taker_buy_volume": 824.0, "taker_buy_quote": 34.30538}, {"ts": 1774272660000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 150.0, "quote_volume": 6.2475, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2475}, {"ts": 1774272720000, "open": 0.04161, "high": 0.04165, "low": 0.04159, "close": 0.04164, "volume": 2141.0, "quote_volume": 89.08796, "trades": 7, "taker_buy_volume": 874.0, "taker_buy_quote": 36.36751}, {"ts": 1774272780000, "open": 0.04165, "high": 0.04169, "low": 0.04165, "close": 0.04169, "volume": 2233.0, "quote_volume": 93.08013, "trades": 4, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.23661}, {"ts": 1774272840000, "open": 0.04169, "high": 0.04169, "low": 0.04164, "close": 0.04164, "volume": 1767.0, "quote_volume": 73.60028, "trades": 3, "taker_buy_volume": 448.0, "taker_buy_quote": 18.67712}, {"ts": 1774272900000, "open": 0.04163, "high": 0.04165, "low": 0.04163, "close": 0.04165, "volume": 1699.0, "quote_volume": 70.74836, "trades": 3, "taker_buy_volume": 1699.0, "taker_buy_quote": 70.74836}, {"ts": 1774272960000, "open": 0.04163, "high": 0.04164, "low": 0.04163, "close": 0.04164, "volume": 1469.0, "quote_volume": 61.16766, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2445}, {"ts": 1774273020000, "open": 0.04166, "high": 0.04175, "low": 0.04166, "close": 0.0417, "volume": 3333.0, "quote_volume": 139.03388, "trades": 9, "taker_buy_volume": 2334.0, "taker_buy_quote": 97.35629}, {"ts": 1774273080000, "open": 0.04168, "high": 0.04172, "low": 0.04168, "close": 0.04172, "volume": 2143.0, "quote_volume": 89.373, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 34.34432}, {"ts": 1774273140000, "open": 0.04175, "high": 0.04187, "low": 0.04175, "close": 0.04181, "volume": 4651.0, "quote_volume": 194.46299, "trades": 8, "taker_buy_volume": 883.0, "taker_buy_quote": 36.90283}, {"ts": 1774273200000, "open": 0.04179, "high": 0.04179, "low": 0.04176, "close": 0.04176, "volume": 730.0, "quote_volume": 30.50046, "trades": 3, "taker_buy_volume": 522.0, "taker_buy_quote": 21.81438}, {"ts": 1774273260000, "open": 0.04182, "high": 0.04186, "low": 0.04178, "close": 0.04178, "volume": 12117.0, "quote_volume": 506.64175, "trades": 20, "taker_buy_volume": 2964.0, "taker_buy_quote": 124.03714}, {"ts": 1774273320000, "open": 0.04178, "high": 0.04184, "low": 0.04175, "close": 0.04183, "volume": 11241.0, "quote_volume": 470.09562, "trades": 21, "taker_buy_volume": 9684.0, "taker_buy_quote": 404.97294}, {"ts": 1774273380000, "open": 0.04185, "high": 0.04185, "low": 0.04182, "close": 0.04185, "volume": 1640.0, "quote_volume": 68.61465, "trades": 3, "taker_buy_volume": 995.0, "taker_buy_quote": 41.64075}, {"ts": 1774273440000, "open": 0.04191, "high": 0.04193, "low": 0.04188, "close": 0.04189, "volume": 3377.0, "quote_volume": 141.49906, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 62.87552}, {"ts": 1774273500000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 867.0, "quote_volume": 36.33597, "trades": 2, "taker_buy_volume": 867.0, "taker_buy_quote": 36.33597}, {"ts": 1774273560000, "open": 0.04195, "high": 0.04196, "low": 0.04194, "close": 0.04194, "volume": 21997.0, "quote_volume": 922.77402, "trades": 8, "taker_buy_volume": 18118.0, "taker_buy_quote": 760.0501}, {"ts": 1774273620000, "open": 0.04195, "high": 0.04196, "low": 0.04195, "close": 0.04196, "volume": 836.0, "quote_volume": 35.07706, "trades": 3, "taker_buy_volume": 836.0, "taker_buy_quote": 35.07706}, {"ts": 1774273680000, "open": 0.04196, "high": 0.04196, "low": 0.04194, "close": 0.04194, "volume": 1487.0, "quote_volume": 62.38208, "trades": 5, "taker_buy_volume": 865.0, "taker_buy_quote": 36.2954}, {"ts": 1774273740000, "open": 0.04194, "high": 0.04196, "low": 0.04194, "close": 0.04196, "volume": 2055.0, "quote_volume": 86.20028, "trades": 5, "taker_buy_volume": 2055.0, "taker_buy_quote": 86.20028}, {"ts": 1774273800000, "open": 0.04198, "high": 0.04206, "low": 0.04198, "close": 0.04206, "volume": 15632.0, "quote_volume": 657.36478, "trades": 7, "taker_buy_volume": 15632.0, "taker_buy_quote": 657.36478}, {"ts": 1774273860000, "open": 0.04204, "high": 0.04207, "low": 0.04204, "close": 0.04207, "volume": 2563.0, "quote_volume": 107.79529, "trades": 8, "taker_buy_volume": 1690.0, "taker_buy_quote": 71.08762}, {"ts": 1774273920000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 373.0, "quote_volume": 15.69211, "trades": 1, "taker_buy_volume": 373.0, "taker_buy_quote": 15.69211}, {"ts": 1774273980000, "open": 0.04205, "high": 0.04205, "low": 0.04202, "close": 0.04202, "volume": 2638.0, "quote_volume": 110.88833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274040000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 1469.0, "quote_volume": 61.74207, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3045}, {"ts": 1774274100000, "open": 0.04204, "high": 0.04204, "low": 0.04201, "close": 0.04201, "volume": 1472.0, "quote_volume": 61.84331, "trades": 2, "taker_buy_volume": 153.0, "taker_buy_quote": 6.43212}, {"ts": 1774274160000, "open": 0.04199, "high": 0.04203, "low": 0.04199, "close": 0.042, "volume": 2577.0, "quote_volume": 108.27152, "trades": 8, "taker_buy_volume": 1498.0, "taker_buy_quote": 62.93558}, {"ts": 1774274220000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 150.0, "quote_volume": 6.303, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.303}, {"ts": 1774274280000, "open": 0.04206, "high": 0.04213, "low": 0.04206, "close": 0.04212, "volume": 5849.0, "quote_volume": 246.29852, "trades": 11, "taker_buy_volume": 5513.0, "taker_buy_quote": 232.1462}, {"ts": 1774274340000, "open": 0.04213, "high": 0.04213, "low": 0.04212, "close": 0.04212, "volume": 1469.0, "quote_volume": 61.87578, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3195}, {"ts": 1774274400000, "open": 0.04214, "high": 0.04222, "low": 0.04214, "close": 0.04217, "volume": 8738.0, "quote_volume": 368.67163, "trades": 16, "taker_buy_volume": 7744.0, "taker_buy_quote": 326.72345}, {"ts": 1774274460000, "open": 0.04217, "high": 0.04217, "low": 0.04211, "close": 0.04211, "volume": 1798.0, "quote_volume": 75.77512, "trades": 3, "taker_buy_volume": 479.0, "taker_buy_quote": 20.17927}, {"ts": 1774274520000, "open": 0.0421, "high": 0.04217, "low": 0.0421, "close": 0.04217, "volume": 7342.0, "quote_volume": 309.16556, "trades": 10, "taker_buy_volume": 768.0, "taker_buy_quote": 32.38506}, {"ts": 1774274580000, "open": 0.04215, "high": 0.04219, "low": 0.04213, "close": 0.04213, "volume": 9490.0, "quote_volume": 400.09003, "trades": 16, "taker_buy_volume": 2277.0, "taker_buy_quote": 96.05417}, {"ts": 1774274640000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274700000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 509.0, "quote_volume": 21.45435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274760000, "open": 0.04214, "high": 0.04214, "low": 0.0421, "close": 0.04211, "volume": 754.0, "quote_volume": 31.75182, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.321}, {"ts": 1774274820000, "open": 0.04213, "high": 0.04215, "low": 0.04213, "close": 0.04215, "volume": 885.0, "quote_volume": 37.29975, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3195}, {"ts": 1774274880000, "open": 0.04219, "high": 0.0422, "low": 0.04219, "close": 0.0422, "volume": 320.0, "quote_volume": 13.5025, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3285}, {"ts": 1774274940000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 150.0, "quote_volume": 6.3315, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3315}, {"ts": 1774275000000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 343.0, "quote_volume": 14.48832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275060000, "open": 0.04215, "high": 0.04215, "low": 0.04214, "close": 0.04215, "volume": 3488.0, "quote_volume": 147.01076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275120000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275180000, "open": 0.04209, "high": 0.04213, "low": 0.04209, "close": 0.04213, "volume": 7790.0, "quote_volume": 328.05701, "trades": 15, "taker_buy_volume": 7790.0, "taker_buy_quote": 328.05701}, {"ts": 1774275240000, "open": 0.04216, "high": 0.04217, "low": 0.04213, "close": 0.04214, "volume": 6489.0, "quote_volume": 273.495, "trades": 15, "taker_buy_volume": 1199.0, "taker_buy_quote": 50.52886}, {"ts": 1774275300000, "open": 0.0421, "high": 0.04215, "low": 0.0421, "close": 0.04215, "volume": 2605.0, "quote_volume": 109.7503, "trades": 5, "taker_buy_volume": 2470.0, "taker_buy_quote": 104.0668}, {"ts": 1774275360000, "open": 0.04223, "high": 0.04228, "low": 0.04223, "close": 0.04228, "volume": 10814.0, "quote_volume": 457.10178, "trades": 6, "taker_buy_volume": 9495.0, "taker_buy_quote": 401.33446}, {"ts": 1774275420000, "open": 0.04228, "high": 0.04233, "low": 0.04225, "close": 0.04225, "volume": 24077.0, "quote_volume": 1018.04419, "trades": 35, "taker_buy_volume": 18804.0, "taker_buy_quote": 795.11711}, {"ts": 1774275480000, "open": 0.04229, "high": 0.04234, "low": 0.04228, "close": 0.04228, "volume": 11908.0, "quote_volume": 503.8394, "trades": 21, "taker_buy_volume": 7000.0, "taker_buy_quote": 296.25446}, {"ts": 1774275540000, "open": 0.04225, "high": 0.04225, "low": 0.04219, "close": 0.04219, "volume": 1615.0, "quote_volume": 68.21599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275600000, "open": 0.04221, "high": 0.04224, "low": 0.04221, "close": 0.04221, "volume": 7256.0, "quote_volume": 306.34542, "trades": 11, "taker_buy_volume": 6328.0, "taker_buy_quote": 267.17454}, {"ts": 1774275660000, "open": 0.0422, "high": 0.04223, "low": 0.0422, "close": 0.04223, "volume": 688.0, "quote_volume": 29.0381, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3345}, {"ts": 1774275720000, "open": 0.04226, "high": 0.04228, "low": 0.04226, "close": 0.04228, "volume": 711.0, "quote_volume": 30.05808, "trades": 2, "taker_buy_volume": 711.0, "taker_buy_quote": 30.05808}, {"ts": 1774275780000, "open": 0.04228, "high": 0.04233, "low": 0.04228, "close": 0.04233, "volume": 7538.0, "quote_volume": 318.96834, "trades": 9, "taker_buy_volume": 5887.0, "taker_buy_quote": 249.09811}, {"ts": 1774275840000, "open": 0.04237, "high": 0.04238, "low": 0.04237, "close": 0.04237, "volume": 3817.0, "quote_volume": 161.73658, "trades": 4, "taker_buy_volume": 2498.0, "taker_buy_quote": 105.85055}, {"ts": 1774275900000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 1319.0, "quote_volume": 55.75413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275960000, "open": 0.04224, "high": 0.04224, "low": 0.04221, "close": 0.04223, "volume": 4642.0, "quote_volume": 196.033, "trades": 14, "taker_buy_volume": 251.0, "taker_buy_quote": 10.59973}, {"ts": 1774276020000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276080000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276140000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276200000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276260000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 928.0, "quote_volume": 39.12448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276320000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276380000, "open": 0.04218, "high": 0.04219, "low": 0.04218, "close": 0.04219, "volume": 434.0, "quote_volume": 18.30896, "trades": 2, "taker_buy_volume": 434.0, "taker_buy_quote": 18.30896}, {"ts": 1774276440000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276500000, "open": 0.04219, "high": 0.04219, "low": 0.04218, "close": 0.04218, "volume": 2424.0, "quote_volume": 102.26185, "trades": 10, "taker_buy_volume": 434.0, "taker_buy_quote": 18.31046}, {"ts": 1774276560000, "open": 0.04221, "high": 0.04225, "low": 0.0422, "close": 0.0422, "volume": 8713.0, "quote_volume": 368.01865, "trades": 7, "taker_buy_volume": 1966.0, "taker_buy_quote": 82.98983}, {"ts": 1774276620000, "open": 0.04223, "high": 0.04227, "low": 0.04223, "close": 0.04227, "volume": 1469.0, "quote_volume": 62.08863, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3345}, {"ts": 1774276680000, "open": 0.0423, "high": 0.04239, "low": 0.0423, "close": 0.04239, "volume": 11947.0, "quote_volume": 505.72256, "trades": 10, "taker_buy_volume": 11947.0, "taker_buy_quote": 505.72256}, {"ts": 1774276740000, "open": 0.04239, "high": 0.04239, "low": 0.04238, "close": 0.04238, "volume": 1478.0, "quote_volume": 62.65083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276800000, "open": 0.04238, "high": 0.04238, "low": 0.04229, "close": 0.04232, "volume": 15258.0, "quote_volume": 646.0078, "trades": 18, "taker_buy_volume": 3854.0, "taker_buy_quote": 163.06867}, {"ts": 1774276860000, "open": 0.04229, "high": 0.04229, "low": 0.04228, "close": 0.04228, "volume": 5122.0, "quote_volume": 216.59462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276920000, "open": 0.04229, "high": 0.04237, "low": 0.04229, "close": 0.04236, "volume": 4987.0, "quote_volume": 211.18088, "trades": 10, "taker_buy_volume": 4041.0, "taker_buy_quote": 171.1367}, {"ts": 1774276980000, "open": 0.04239, "high": 0.04315, "low": 0.04239, "close": 0.04258, "volume": 1756997.0, "quote_volume": 75412.78842, "trades": 1238, "taker_buy_volume": 959566.0, "taker_buy_quote": 41191.68255}, {"ts": 1774277040000, "open": 0.04264, "high": 0.04301, "low": 0.04203, "close": 0.04213, "volume": 418617.0, "quote_volume": 17805.07253, "trades": 372, "taker_buy_volume": 164798.0, "taker_buy_quote": 7025.68669}, {"ts": 1774277100000, "open": 0.04216, "high": 0.04216, "low": 0.04194, "close": 0.042, "volume": 80527.0, "quote_volume": 3383.67787, "trades": 57, "taker_buy_volume": 38277.0, "taker_buy_quote": 1607.85981}, {"ts": 1774277160000, "open": 0.04194, "high": 0.04197, "low": 0.04193, "close": 0.04193, "volume": 54329.0, "quote_volume": 2279.29321, "trades": 15, "taker_buy_volume": 27806.0, "taker_buy_quote": 1167.01782}, {"ts": 1774277220000, "open": 0.04196, "high": 0.04198, "low": 0.04192, "close": 0.04192, "volume": 9146.0, "quote_volume": 383.67122, "trades": 8, "taker_buy_volume": 5541.0, "taker_buy_quote": 232.54026}, {"ts": 1774277280000, "open": 0.04191, "high": 0.04192, "low": 0.04163, "close": 0.04181, "volume": 115598.0, "quote_volume": 4825.15824, "trades": 65, "taker_buy_volume": 47849.0, "taker_buy_quote": 1996.53394}, {"ts": 1774277340000, "open": 0.04181, "high": 0.04181, "low": 0.04173, "close": 0.04173, "volume": 40095.0, "quote_volume": 1673.29013, "trades": 16, "taker_buy_volume": 28703.0, "taker_buy_quote": 1197.90197}, {"ts": 1774277400000, "open": 0.04181, "high": 0.04183, "low": 0.04175, "close": 0.04182, "volume": 3316.0, "quote_volume": 138.61481, "trades": 6, "taker_buy_volume": 562.0, "taker_buy_quote": 23.50546}, {"ts": 1774277460000, "open": 0.04186, "high": 0.04194, "low": 0.04186, "close": 0.04194, "volume": 2683.0, "quote_volume": 112.32852, "trades": 3, "taker_buy_volume": 283.0, "taker_buy_quote": 11.86452}, {"ts": 1774277520000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277580000, "open": 0.04193, "high": 0.04194, "low": 0.04193, "close": 0.04194, "volume": 1345.0, "quote_volume": 56.40293, "trades": 4, "taker_buy_volume": 1345.0, "taker_buy_quote": 56.40293}, {"ts": 1774277640000, "open": 0.04194, "high": 0.04195, "low": 0.0419, "close": 0.0419, "volume": 12201.0, "quote_volume": 511.71058, "trades": 7, "taker_buy_volume": 12062.0, "taker_buy_quote": 505.88648}, {"ts": 1774277700000, "open": 0.04193, "high": 0.04194, "low": 0.04193, "close": 0.04194, "volume": 777.0, "quote_volume": 32.58588, "trades": 4, "taker_buy_volume": 777.0, "taker_buy_quote": 32.58588}, {"ts": 1774277760000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277820000, "open": 0.04195, "high": 0.04196, "low": 0.04193, "close": 0.04196, "volume": 18212.0, "quote_volume": 763.95375, "trades": 10, "taker_buy_volume": 12913.0, "taker_buy_quote": 541.7377}, {"ts": 1774277880000, "open": 0.04199, "high": 0.04213, "low": 0.04199, "close": 0.04207, "volume": 4776.0, "quote_volume": 200.96578, "trades": 10, "taker_buy_volume": 2802.0, "taker_buy_quote": 117.87052}, {"ts": 1774277940000, "open": 0.04209, "high": 0.04211, "low": 0.04207, "close": 0.04207, "volume": 10474.0, "quote_volume": 440.92109, "trades": 13, "taker_buy_volume": 3985.0, "taker_buy_quote": 167.80835}, {"ts": 1774278000000, "open": 0.04204, "high": 0.04204, "low": 0.042, "close": 0.042, "volume": 10115.0, "quote_volume": 424.89408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278060000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 686.0, "quote_volume": 28.83258, "trades": 1, "taker_buy_volume": 686.0, "taker_buy_quote": 28.83258}, {"ts": 1774278120000, "open": 0.04202, "high": 0.04211, "low": 0.04201, "close": 0.0421, "volume": 38783.0, "quote_volume": 1630.79127, "trades": 42, "taker_buy_volume": 28067.0, "taker_buy_quote": 1180.30745}, {"ts": 1774278180000, "open": 0.04209, "high": 0.04212, "low": 0.04209, "close": 0.04212, "volume": 1725.0, "quote_volume": 72.63217, "trades": 5, "taker_buy_volume": 1337.0, "taker_buy_quote": 56.30125}, {"ts": 1774278240000, "open": 0.04207, "high": 0.04207, "low": 0.04207, "close": 0.04207, "volume": 659.0, "quote_volume": 27.72413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278300000, "open": 0.0421, "high": 0.04213, "low": 0.0421, "close": 0.04213, "volume": 1530.0, "quote_volume": 64.42599, "trades": 5, "taker_buy_volume": 1330.0, "taker_buy_quote": 55.99999}, {"ts": 1774278360000, "open": 0.04213, "high": 0.04213, "low": 0.04213, "close": 0.04213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278420000, "open": 0.04209, "high": 0.04209, "low": 0.04205, "close": 0.04205, "volume": 1170.0, "quote_volume": 49.22074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278480000, "open": 0.04207, "high": 0.04207, "low": 0.04199, "close": 0.04199, "volume": 10637.0, "quote_volume": 446.88946, "trades": 7, "taker_buy_volume": 498.0, "taker_buy_quote": 20.95086}, {"ts": 1774278540000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278600000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278660000, "open": 0.04193, "high": 0.04193, "low": 0.0419, "close": 0.0419, "volume": 17760.0, "quote_volume": 744.6108, "trades": 10, "taker_buy_volume": 12391.0, "taker_buy_quote": 519.55463}, {"ts": 1774278720000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278780000, "open": 0.04195, "high": 0.04197, "low": 0.04195, "close": 0.04197, "volume": 1956.0, "quote_volume": 82.08519, "trades": 6, "taker_buy_volume": 1956.0, "taker_buy_quote": 82.08519}, {"ts": 1774278840000, "open": 0.04201, "high": 0.04203, "low": 0.04201, "close": 0.04203, "volume": 288.0, "quote_volume": 12.10164, "trades": 2, "taker_buy_volume": 288.0, "taker_buy_quote": 12.10164}, {"ts": 1774278900000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278960000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 534.0, "quote_volume": 22.41198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279020000, "open": 0.0419, "high": 0.04192, "low": 0.0419, "close": 0.04191, "volume": 4181.0, "quote_volume": 175.21449, "trades": 10, "taker_buy_volume": 2862.0, "taker_buy_quote": 119.94839}, {"ts": 1774279080000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279140000, "open": 0.04188, "high": 0.04189, "low": 0.04188, "close": 0.04189, "volume": 1452.0, "quote_volume": 60.81109, "trades": 11, "taker_buy_volume": 1452.0, "taker_buy_quote": 60.81109}, {"ts": 1774279200000, "open": 0.04188, "high": 0.0419, "low": 0.04188, "close": 0.0419, "volume": 4432.0, "quote_volume": 185.67388, "trades": 14, "taker_buy_volume": 4432.0, "taker_buy_quote": 185.67388}, {"ts": 1774279260000, "open": 0.04186, "high": 0.04186, "low": 0.04182, "close": 0.04182, "volume": 10508.0, "quote_volume": 439.56864, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279320000, "open": 0.04183, "high": 0.04184, "low": 0.04183, "close": 0.04184, "volume": 8705.0, "quote_volume": 364.21438, "trades": 3, "taker_buy_volume": 8705.0, "taker_buy_quote": 364.21438}, {"ts": 1774279380000, "open": 0.04187, "high": 0.0419, "low": 0.04187, "close": 0.04187, "volume": 2251.0, "quote_volume": 94.27635, "trades": 7, "taker_buy_volume": 1489.0, "taker_buy_quote": 62.37141}, {"ts": 1774279440000, "open": 0.04186, "high": 0.04207, "low": 0.04186, "close": 0.04207, "volume": 105715.0, "quote_volume": 4437.26145, "trades": 163, "taker_buy_volume": 75282.0, "taker_buy_quote": 3160.18759}, {"ts": 1774279500000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 1057.0, "quote_volume": 44.45742, "trades": 1, "taker_buy_volume": 1057.0, "taker_buy_quote": 44.45742}, {"ts": 1774279560000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279620000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279680000, "open": 0.04208, "high": 0.04212, "low": 0.04208, "close": 0.04212, "volume": 3936.0, "quote_volume": 165.67819, "trades": 6, "taker_buy_volume": 3936.0, "taker_buy_quote": 165.67819}, {"ts": 1774279740000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279800000, "open": 0.04217, "high": 0.04217, "low": 0.042, "close": 0.04202, "volume": 7190.0, "quote_volume": 302.5917, "trades": 8, "taker_buy_volume": 930.0, "taker_buy_quote": 39.2181}, {"ts": 1774279860000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 458.0, "quote_volume": 19.2131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279920000, "open": 0.04197, "high": 0.042, "low": 0.04197, "close": 0.042, "volume": 9203.0, "quote_volume": 386.38248, "trades": 10, "taker_buy_volume": 9203.0, "taker_buy_quote": 386.38248}, {"ts": 1774279980000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 447.0, "quote_volume": 18.79188, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 18.79188}, {"ts": 1774280040000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280100000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280160000, "open": 0.04192, "high": 0.04201, "low": 0.04192, "close": 0.04201, "volume": 2615.0, "quote_volume": 109.74581, "trades": 7, "taker_buy_volume": 2615.0, "taker_buy_quote": 109.74581}, {"ts": 1774280220000, "open": 0.04201, "high": 0.04201, "low": 0.04201, "close": 0.04201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280280000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 613.0, "quote_volume": 25.70922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280340000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 150.0, "quote_volume": 6.291, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.291}, {"ts": 1774280400000, "open": 0.04193, "high": 0.04193, "low": 0.04185, "close": 0.04192, "volume": 12552.0, "quote_volume": 525.71152, "trades": 24, "taker_buy_volume": 6097.0, "taker_buy_quote": 255.46161}, {"ts": 1774280460000, "open": 0.04193, "high": 0.04197, "low": 0.04193, "close": 0.04197, "volume": 696.0, "quote_volume": 29.20512, "trades": 2, "taker_buy_volume": 696.0, "taker_buy_quote": 29.20512}, {"ts": 1774280520000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 1319.0, "quote_volume": 55.30567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280580000, "open": 0.04189, "high": 0.0419, "low": 0.04189, "close": 0.0419, "volume": 14716.0, "quote_volume": 616.48511, "trades": 7, "taker_buy_volume": 3914.0, "taker_buy_quote": 163.98933}, {"ts": 1774280640000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 150.0, "quote_volume": 6.288, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.288}, {"ts": 1774280700000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 214.0, "quote_volume": 8.97302, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 8.97302}, {"ts": 1774280760000, "open": 0.04189, "high": 0.04193, "low": 0.04189, "close": 0.04191, "volume": 9186.0, "quote_volume": 384.82794, "trades": 15, "taker_buy_volume": 1756.0, "taker_buy_quote": 73.56771}, {"ts": 1774280820000, "open": 0.04194, "high": 0.04201, "low": 0.04194, "close": 0.04201, "volume": 11790.0, "quote_volume": 495.13188, "trades": 22, "taker_buy_volume": 9018.0, "taker_buy_quote": 378.7356}, {"ts": 1774280880000, "open": 0.04202, "high": 0.04204, "low": 0.04199, "close": 0.04199, "volume": 13823.0, "quote_volume": 580.75581, "trades": 15, "taker_buy_volume": 2788.0, "taker_buy_quote": 117.16495}, {"ts": 1774280940000, "open": 0.04204, "high": 0.04204, "low": 0.04203, "close": 0.04203, "volume": 2788.0, "quote_volume": 117.19433, "trades": 3, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.75676}, {"ts": 1774281000000, "open": 0.042, "high": 0.042, "low": 0.04199, "close": 0.04199, "volume": 724.0, "quote_volume": 30.40661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281060000, "open": 0.04199, "high": 0.042, "low": 0.04198, "close": 0.042, "volume": 4748.0, "quote_volume": 199.34299, "trades": 9, "taker_buy_volume": 2395.0, "taker_buy_quote": 100.56134}, {"ts": 1774281120000, "open": 0.042, "high": 0.042, "low": 0.04193, "close": 0.04196, "volume": 3465.0, "quote_volume": 145.38193, "trades": 6, "taker_buy_volume": 2091.0, "taker_buy_quote": 87.72517}, {"ts": 1774281180000, "open": 0.04191, "high": 0.04193, "low": 0.04185, "close": 0.04185, "volume": 4497.0, "quote_volume": 188.35962, "trades": 9, "taker_buy_volume": 2039.0, "taker_buy_quote": 85.47334}, {"ts": 1774281240000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 557.0, "quote_volume": 23.31602, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 23.31602}, {"ts": 1774281300000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 2391.0, "quote_volume": 99.96771, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281360000, "open": 0.04187, "high": 0.0419, "low": 0.04187, "close": 0.0419, "volume": 10044.0, "quote_volume": 420.79375, "trades": 6, "taker_buy_volume": 10044.0, "taker_buy_quote": 420.79375}, {"ts": 1774281420000, "open": 0.0419, "high": 0.04194, "low": 0.04189, "close": 0.04189, "volume": 2010.0, "quote_volume": 84.2441, "trades": 5, "taker_buy_volume": 1724.0, "taker_buy_quote": 72.26356}, {"ts": 1774281480000, "open": 0.04191, "high": 0.04191, "low": 0.04189, "close": 0.04189, "volume": 19378.0, "quote_volume": 811.79604, "trades": 12, "taker_buy_volume": 2581.0, "taker_buy_quote": 108.16971}, {"ts": 1774281540000, "open": 0.04182, "high": 0.04186, "low": 0.04182, "close": 0.04186, "volume": 4030.0, "quote_volume": 168.63326, "trades": 10, "taker_buy_volume": 2635.0, "taker_buy_quote": 110.29436}, {"ts": 1774281600000, "open": 0.04189, "high": 0.04201, "low": 0.04189, "close": 0.04193, "volume": 77074.0, "quote_volume": 3232.6341, "trades": 50, "taker_buy_volume": 44557.0, "taker_buy_quote": 1869.51062}, {"ts": 1774281660000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281720000, "open": 0.04189, "high": 0.04191, "low": 0.04188, "close": 0.04191, "volume": 11385.0, "quote_volume": 476.96314, "trades": 13, "taker_buy_volume": 10750.0, "taker_buy_quote": 450.36299}, {"ts": 1774281780000, "open": 0.04192, "high": 0.04205, "low": 0.04192, "close": 0.04199, "volume": 42026.0, "quote_volume": 1762.95177, "trades": 34, "taker_buy_volume": 39349.0, "taker_buy_quote": 1650.44905}, {"ts": 1774281840000, "open": 0.04194, "high": 0.04206, "low": 0.04194, "close": 0.04206, "volume": 47611.0, "quote_volume": 1999.82158, "trades": 27, "taker_buy_volume": 46337.0, "taker_buy_quote": 1946.26262}, {"ts": 1774281900000, "open": 0.04203, "high": 0.04203, "low": 0.04201, "close": 0.04201, "volume": 5595.0, "quote_volume": 235.13147, "trades": 5, "taker_buy_volume": 4276.0, "taker_buy_quote": 179.72028}, {"ts": 1774281960000, "open": 0.042, "high": 0.04203, "low": 0.042, "close": 0.04203, "volume": 1821.0, "quote_volume": 76.49706, "trades": 3, "taker_buy_volume": 502.0, "taker_buy_quote": 21.09906}, {"ts": 1774282020000, "open": 0.04208, "high": 0.04208, "low": 0.04205, "close": 0.04205, "volume": 4151.0, "quote_volume": 174.61584, "trades": 8, "taker_buy_volume": 689.0, "taker_buy_quote": 28.99312}, {"ts": 1774282080000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282140000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282200000, "open": 0.04199, "high": 0.04204, "low": 0.04198, "close": 0.04204, "volume": 6498.0, "quote_volume": 272.84246, "trades": 12, "taker_buy_volume": 6295.0, "taker_buy_quote": 264.31849}, {"ts": 1774282260000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282320000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 150.0, "quote_volume": 6.3045, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3045}, {"ts": 1774282380000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282440000, "open": 0.04203, "high": 0.04203, "low": 0.04203, "close": 0.04203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282500000, "open": 0.04205, "high": 0.04205, "low": 0.04204, "close": 0.04204, "volume": 1469.0, "quote_volume": 61.75826, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3075}, {"ts": 1774282560000, "open": 0.04202, "high": 0.04202, "low": 0.04202, "close": 0.04202, "volume": 1319.0, "quote_volume": 55.42438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282620000, "open": 0.04199, "high": 0.04199, "low": 0.04197, "close": 0.04197, "volume": 1628.0, "quote_volume": 68.3526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282680000, "open": 0.04194, "high": 0.04194, "low": 0.04193, "close": 0.04193, "volume": 1542.0, "quote_volume": 64.66925, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 9.35039}, {"ts": 1774282740000, "open": 0.0419, "high": 0.04191, "low": 0.0419, "close": 0.04191, "volume": 2742.0, "quote_volume": 114.90252, "trades": 4, "taker_buy_volume": 1272.0, "taker_buy_quote": 53.30952}, {"ts": 1774282800000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282860000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 150.0, "quote_volume": 6.282, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.282}, {"ts": 1774282920000, "open": 0.0419, "high": 0.04196, "low": 0.0419, "close": 0.04196, "volume": 773.0, "quote_volume": 32.42608, "trades": 2, "taker_buy_volume": 773.0, "taker_buy_quote": 32.42608}, {"ts": 1774282980000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283040000, "open": 0.04196, "high": 0.04196, "low": 0.04196, "close": 0.04196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283100000, "open": 0.04185, "high": 0.04185, "low": 0.04183, "close": 0.04185, "volume": 14130.0, "quote_volume": 591.3275, "trades": 5, "taker_buy_volume": 506.0, "taker_buy_quote": 21.1761}, {"ts": 1774283160000, "open": 0.04185, "high": 0.04185, "low": 0.04181, "close": 0.04181, "volume": 898.0, "quote_volume": 37.55138, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2775}, {"ts": 1774283220000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283280000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 3158.0, "quote_volume": 131.97282, "trades": 3, "taker_buy_volume": 3158.0, "taker_buy_quote": 131.97282}, {"ts": 1774283340000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283400000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 1130.0, "quote_volume": 47.2453, "trades": 1, "taker_buy_volume": 1130.0, "taker_buy_quote": 47.2453}, {"ts": 1774283460000, "open": 0.04181, "high": 0.04181, "low": 0.04176, "close": 0.04178, "volume": 6281.0, "quote_volume": 262.50279, "trades": 8, "taker_buy_volume": 1154.0, "taker_buy_quote": 48.20046}, {"ts": 1774283520000, "open": 0.04179, "high": 0.0418, "low": 0.04179, "close": 0.0418, "volume": 1469.0, "quote_volume": 61.4027, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.4027}, {"ts": 1774283580000, "open": 0.04182, "high": 0.04187, "low": 0.04182, "close": 0.04187, "volume": 1352.0, "quote_volume": 56.60074, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.273}, {"ts": 1774283640000, "open": 0.04188, "high": 0.04188, "low": 0.04185, "close": 0.04185, "volume": 2698.0, "quote_volume": 112.92854, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.282}, {"ts": 1774283700000, "open": 0.04185, "high": 0.04195, "low": 0.04185, "close": 0.04192, "volume": 25877.0, "quote_volume": 1084.41931, "trades": 31, "taker_buy_volume": 20763.0, "taker_buy_quote": 870.09333}, {"ts": 1774283760000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283820000, "open": 0.04183, "high": 0.04186, "low": 0.04183, "close": 0.04186, "volume": 1145.0, "quote_volume": 47.89985, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.279}, {"ts": 1774283880000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 150.0, "quote_volume": 6.279, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.279}, {"ts": 1774283940000, "open": 0.04184, "high": 0.04186, "low": 0.0418, "close": 0.0418, "volume": 9014.0, "quote_volume": 377.16619, "trades": 14, "taker_buy_volume": 5345.0, "taker_buy_quote": 223.69512}, {"ts": 1774284000000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 311.0, "quote_volume": 12.99669, "trades": 2, "taker_buy_volume": 311.0, "taker_buy_quote": 12.99669}, {"ts": 1774284060000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284120000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 263.0, "quote_volume": 10.99077, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 10.99077}, {"ts": 1774284180000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 1237.0, "quote_volume": 51.66949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284240000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 1319.0, "quote_volume": 55.08144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284300000, "open": 0.0417, "high": 0.04176, "low": 0.0417, "close": 0.04176, "volume": 2037.0, "quote_volume": 85.00614, "trades": 3, "taker_buy_volume": 1222.0, "taker_buy_quote": 51.02064}, {"ts": 1774284360000, "open": 0.04176, "high": 0.04182, "low": 0.04176, "close": 0.04181, "volume": 4943.0, "quote_volume": 206.61968, "trades": 9, "taker_buy_volume": 2804.0, "taker_buy_quote": 117.18809}, {"ts": 1774284420000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 557.0, "quote_volume": 23.29374, "trades": 2, "taker_buy_volume": 557.0, "taker_buy_quote": 23.29374}, {"ts": 1774284480000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284540000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284600000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 508.0, "quote_volume": 21.2344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284660000, "open": 0.0418, "high": 0.04182, "low": 0.0418, "close": 0.04182, "volume": 5876.0, "quote_volume": 245.72176, "trades": 8, "taker_buy_volume": 3929.0, "taker_buy_quote": 164.31078}, {"ts": 1774284720000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 150.0, "quote_volume": 6.2745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2745}, {"ts": 1774284780000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 150.0, "quote_volume": 6.2865, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2865}, {"ts": 1774284840000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284900000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284960000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285020000, "open": 0.04187, "high": 0.04189, "low": 0.04187, "close": 0.04189, "volume": 3042.0, "quote_volume": 127.39861, "trades": 4, "taker_buy_volume": 2163.0, "taker_buy_quote": 90.59488}, {"ts": 1774285080000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 150.0, "quote_volume": 6.2835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2835}, {"ts": 1774285140000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 4562.0, "quote_volume": 191.28466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285200000, "open": 0.04194, "high": 0.04198, "low": 0.04194, "close": 0.04194, "volume": 2626.0, "quote_volume": 110.21557, "trades": 5, "taker_buy_volume": 139.0, "taker_buy_quote": 5.83383}, {"ts": 1774285260000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 338.0, "quote_volume": 14.17234, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 14.17234}, {"ts": 1774285320000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 2659.0, "quote_volume": 111.4121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285380000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285500000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 150.0, "quote_volume": 6.285, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.285}, {"ts": 1774285560000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285620000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 150.0, "quote_volume": 6.282, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.282}, {"ts": 1774285680000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285740000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285800000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285860000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285920000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 150.0, "quote_volume": 6.2805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2805}, {"ts": 1774285980000, "open": 0.04186, "high": 0.04188, "low": 0.04186, "close": 0.04188, "volume": 2041.0, "quote_volume": 85.44818, "trades": 4, "taker_buy_volume": 2041.0, "taker_buy_quote": 85.44818}, {"ts": 1774286040000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 2638.0, "quote_volume": 110.45306, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286100000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 2638.0, "quote_volume": 110.32116, "trades": 3, "taker_buy_volume": 1319.0, "taker_buy_quote": 55.16058}, {"ts": 1774286160000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 797.0, "quote_volume": 33.28272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286220000, "open": 0.04175, "high": 0.04175, "low": 0.04169, "close": 0.04169, "volume": 2583.0, "quote_volume": 107.73888, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2625}, {"ts": 1774286280000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286340000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286460000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 566.0, "quote_volume": 23.56824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 0.0416, "high": 0.04162, "low": 0.0416, "close": 0.04162, "volume": 2802.0, "quote_volume": 116.61098, "trades": 6, "taker_buy_volume": 2389.0, "taker_buy_quote": 99.43018}, {"ts": 1774286580000, "open": 0.04162, "high": 0.04162, "low": 0.04162, "close": 0.04162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 0.04163, "high": 0.04168, "low": 0.04163, "close": 0.04164, "volume": 10300.0, "quote_volume": 428.99806, "trades": 9, "taker_buy_volume": 1588.0, "taker_buy_quote": 66.15645}, {"ts": 1774286700000, "open": 0.04165, "high": 0.04165, "low": 0.04164, "close": 0.04164, "volume": 1645.0, "quote_volume": 68.50106, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2475}, {"ts": 1774286760000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 150.0, "quote_volume": 6.249, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.249}, {"ts": 1774286820000, "open": 0.04166, "high": 0.04166, "low": 0.04166, "close": 0.04166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286880000, "open": 0.0417, "high": 0.0417, "low": 0.04169, "close": 0.04169, "volume": 822.0, "quote_volume": 34.27068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286940000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287000000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 326.0, "quote_volume": 13.57138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287060000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 150.0, "quote_volume": 6.246, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.246}, {"ts": 1774287120000, "open": 0.04168, "high": 0.04168, "low": 0.04168, "close": 0.04168, "volume": 150.0, "quote_volume": 6.252, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.252}, {"ts": 1774287180000, "open": 0.04165, "high": 0.04179, "low": 0.04164, "close": 0.04179, "volume": 5004.0, "quote_volume": 208.65425, "trades": 8, "taker_buy_volume": 3056.0, "taker_buy_quote": 127.49694}, {"ts": 1774287240000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 150.0, "quote_volume": 6.2685, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2685}, {"ts": 1774287300000, "open": 0.0418, "high": 0.04183, "low": 0.0418, "close": 0.04183, "volume": 4922.0, "quote_volume": 205.80842, "trades": 4, "taker_buy_volume": 3647.0, "taker_buy_quote": 152.47517}, {"ts": 1774287360000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 1319.0, "quote_volume": 55.17377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287420000, "open": 0.04187, "high": 0.04192, "low": 0.04187, "close": 0.04192, "volume": 10099.0, "quote_volume": 423.34258, "trades": 4, "taker_buy_volume": 8780.0, "taker_buy_quote": 368.0501}, {"ts": 1774287480000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 147.0, "quote_volume": 6.15783, "trades": 1, "taker_buy_volume": 147.0, "taker_buy_quote": 6.15783}, {"ts": 1774287540000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 324.0, "quote_volume": 13.56264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287600000, "open": 0.04182, "high": 0.04183, "low": 0.04182, "close": 0.04183, "volume": 1700.0, "quote_volume": 71.09781, "trades": 3, "taker_buy_volume": 381.0, "taker_buy_quote": 15.93723}, {"ts": 1774287660000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287720000, "open": 0.04182, "high": 0.04185, "low": 0.04181, "close": 0.04181, "volume": 3939.0, "quote_volume": 164.75778, "trades": 6, "taker_buy_volume": 1620.0, "taker_buy_quote": 67.78515}, {"ts": 1774287780000, "open": 0.0418, "high": 0.0418, "low": 0.04176, "close": 0.04176, "volume": 658.0, "quote_volume": 27.48408, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.27}, {"ts": 1774287840000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287900000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 150.0, "quote_volume": 6.2655, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2655}, {"ts": 1774287960000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288020000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288080000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 150.0, "quote_volume": 6.267, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.267}, {"ts": 1774288140000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 150.0, "quote_volume": 6.2685, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2685}, {"ts": 1774288200000, "open": 0.0418, "high": 0.04187, "low": 0.0418, "close": 0.04184, "volume": 13532.0, "quote_volume": 566.27872, "trades": 15, "taker_buy_volume": 12257.0, "taker_buy_quote": 512.93272}, {"ts": 1774288260000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288320000, "open": 0.04181, "high": 0.04183, "low": 0.04181, "close": 0.04182, "volume": 7395.0, "quote_volume": 309.25889, "trades": 8, "taker_buy_volume": 6885.0, "taker_buy_quote": 287.93069}, {"ts": 1774288380000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 1031.0, "quote_volume": 43.10611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288440000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 150.0, "quote_volume": 6.273, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.273}, {"ts": 1774288500000, "open": 0.04184, "high": 0.04186, "low": 0.04184, "close": 0.04186, "volume": 13268.0, "quote_volume": 555.30098, "trades": 15, "taker_buy_volume": 11448.0, "taker_buy_quote": 479.13899}, {"ts": 1774288560000, "open": 0.04184, "high": 0.04184, "low": 0.04182, "close": 0.04182, "volume": 5430.0, "quote_volume": 227.13633, "trades": 8, "taker_buy_volume": 257.0, "taker_buy_quote": 10.75288}, {"ts": 1774288620000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288680000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288740000, "open": 0.04183, "high": 0.04183, "low": 0.04182, "close": 0.04182, "volume": 933.0, "quote_volume": 39.02344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288800000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 210.0, "quote_volume": 8.7843, "trades": 1, "taker_buy_volume": 210.0, "taker_buy_quote": 8.7843}, {"ts": 1774288860000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 389.0, "quote_volume": 16.27187, "trades": 2, "taker_buy_volume": 389.0, "taker_buy_quote": 16.27187}, {"ts": 1774288920000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288980000, "open": 0.04184, "high": 0.04184, "low": 0.04183, "close": 0.04183, "volume": 3000.0, "quote_volume": 125.50319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289040000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289100000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289160000, "open": 0.04181, "high": 0.04181, "low": 0.04178, "close": 0.04178, "volume": 35747.0, "quote_volume": 1494.00409, "trades": 22, "taker_buy_volume": 143.0, "taker_buy_quote": 5.97883}, {"ts": 1774289220000, "open": 0.04169, "high": 0.04169, "low": 0.04167, "close": 0.04168, "volume": 44766.0, "quote_volume": 1866.19731, "trades": 21, "taker_buy_volume": 2139.0, "taker_buy_quote": 89.1655}, {"ts": 1774289280000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 224.0, "quote_volume": 9.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289340000, "open": 0.04165, "high": 0.04165, "low": 0.04165, "close": 0.04165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289400000, "open": 0.04168, "high": 0.04175, "low": 0.04168, "close": 0.04173, "volume": 9447.0, "quote_volume": 394.15796, "trades": 15, "taker_buy_volume": 8695.0, "taker_buy_quote": 362.77144}, {"ts": 1774289460000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289520000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 150.0, "quote_volume": 6.264, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.264}, {"ts": 1774289580000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289640000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289700000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289760000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289820000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289880000, "open": 0.04168, "high": 0.04174, "low": 0.04168, "close": 0.04174, "volume": 8034.0, "quote_volume": 335.15199, "trades": 9, "taker_buy_volume": 8034.0, "taker_buy_quote": 335.15199}, {"ts": 1774289940000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290060000, "open": 0.04172, "high": 0.04172, "low": 0.04169, "close": 0.04169, "volume": 796.0, "quote_volume": 33.19835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290120000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290180000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290240000, "open": 0.0417, "high": 0.04173, "low": 0.0417, "close": 0.04172, "volume": 3147.0, "quote_volume": 131.28024, "trades": 4, "taker_buy_volume": 1828.0, "taker_buy_quote": 76.25156}, {"ts": 1774290300000, "open": 0.04173, "high": 0.04175, "low": 0.04173, "close": 0.04175, "volume": 907.0, "quote_volume": 37.86425, "trades": 2, "taker_buy_volume": 907.0, "taker_buy_quote": 37.86425}, {"ts": 1774290360000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1469.0, "quote_volume": 61.28668, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.28668}, {"ts": 1774290420000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290480000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290540000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290600000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 150.0, "quote_volume": 6.2565, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2565}, {"ts": 1774290660000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 1469.0, "quote_volume": 61.30137, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.30137}, {"ts": 1774290720000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290780000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 150.0, "quote_volume": 6.267, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.267}, {"ts": 1774290840000, "open": 0.04176, "high": 0.04179, "low": 0.04176, "close": 0.04179, "volume": 2587.0, "quote_volume": 108.07374, "trades": 4, "taker_buy_volume": 2587.0, "taker_buy_quote": 108.07374}, {"ts": 1774290900000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 150.0, "quote_volume": 6.27, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.27}, {"ts": 1774291020000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291080000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291140000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 1319.0, "quote_volume": 55.09463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291200000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 261.0, "quote_volume": 10.89936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291320000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 212.0, "quote_volume": 8.85312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291380000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 1469.0, "quote_volume": 61.37482, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.267}, {"ts": 1774291440000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 394.0, "quote_volume": 16.44556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291500000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291560000, "open": 0.04175, "high": 0.04184, "low": 0.04175, "close": 0.04181, "volume": 18096.0, "quote_volume": 756.53635, "trades": 33, "taker_buy_volume": 6507.0, "taker_buy_quote": 272.14133}, {"ts": 1774291620000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291680000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 150.0, "quote_volume": 6.27, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.27}, {"ts": 1774291800000, "open": 0.04182, "high": 0.04184, "low": 0.04182, "close": 0.04184, "volume": 2883.0, "quote_volume": 120.58861, "trades": 9, "taker_buy_volume": 2883.0, "taker_buy_quote": 120.58861}, {"ts": 1774291860000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291920000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291980000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292040000, "open": 0.04175, "high": 0.04182, "low": 0.04175, "close": 0.04182, "volume": 3858.0, "quote_volume": 161.27043, "trades": 16, "taker_buy_volume": 3858.0, "taker_buy_quote": 161.27043}, {"ts": 1774292100000, "open": 0.04181, "high": 0.04182, "low": 0.04179, "close": 0.04182, "volume": 3363.0, "quote_volume": 140.59951, "trades": 5, "taker_buy_volume": 1332.0, "taker_buy_quote": 55.69764}, {"ts": 1774292160000, "open": 0.04183, "high": 0.04183, "low": 0.04182, "close": 0.04182, "volume": 1634.0, "quote_volume": 68.33538, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2745}, {"ts": 1774292220000, "open": 0.04181, "high": 0.04184, "low": 0.04181, "close": 0.04184, "volume": 1852.0, "quote_volume": 77.44514, "trades": 3, "taker_buy_volume": 576.0, "taker_buy_quote": 24.09558}, {"ts": 1774292280000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.04184, "high": 0.04184, "low": 0.04176, "close": 0.0418, "volume": 58809.0, "quote_volume": 2457.33864, "trades": 45, "taker_buy_volume": 10185.0, "taker_buy_quote": 425.59888}, {"ts": 1774292400000, "open": 0.0418, "high": 0.04184, "low": 0.0418, "close": 0.0418, "volume": 9659.0, "quote_volume": 403.92996, "trades": 19, "taker_buy_volume": 6324.0, "taker_buy_quote": 264.50058}, {"ts": 1774292460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292520000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292580000, "open": 0.0418, "high": 0.04184, "low": 0.0418, "close": 0.04184, "volume": 6363.0, "quote_volume": 266.05049, "trades": 10, "taker_buy_volume": 6363.0, "taker_buy_quote": 266.05049}, {"ts": 1774292640000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 150.0, "quote_volume": 6.2775, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2775}, {"ts": 1774292700000, "open": 0.04192, "high": 0.04195, "low": 0.04192, "close": 0.04195, "volume": 824.0, "quote_volume": 34.56091, "trades": 3, "taker_buy_volume": 824.0, "taker_buy_quote": 34.56091}, {"ts": 1774292760000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292820000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 150.0, "quote_volume": 6.2865, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2865}, {"ts": 1774292880000, "open": 0.04186, "high": 0.04187, "low": 0.04186, "close": 0.04187, "volume": 3465.0, "quote_volume": 145.07128, "trades": 6, "taker_buy_volume": 2146.0, "taker_buy_quote": 89.84475}, {"ts": 1774292940000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293000000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293060000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293120000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293180000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293240000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293300000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293360000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293420000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293480000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293540000, "open": 0.0418, "high": 0.04184, "low": 0.0418, "close": 0.04184, "volume": 1824.0, "quote_volume": 76.30152, "trades": 6, "taker_buy_volume": 1824.0, "taker_buy_quote": 76.30152}, {"ts": 1774293600000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293660000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293720000, "open": 0.04188, "high": 0.0419, "low": 0.04187, "close": 0.0419, "volume": 10184.0, "quote_volume": 426.52968, "trades": 9, "taker_buy_volume": 8865.0, "taker_buy_quote": 371.30315}, {"ts": 1774293780000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 150.0, "quote_volume": 6.2835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2835}, {"ts": 1774293840000, "open": 0.0419, "high": 0.04191, "low": 0.0419, "close": 0.04191, "volume": 3807.0, "quote_volume": 159.51838, "trades": 4, "taker_buy_volume": 3299.0, "taker_buy_quote": 138.2281}, {"ts": 1774293900000, "open": 0.04193, "high": 0.04194, "low": 0.04193, "close": 0.04194, "volume": 1469.0, "quote_volume": 61.60836, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2895}, {"ts": 1774293960000, "open": 0.04193, "high": 0.04194, "low": 0.04192, "close": 0.04192, "volume": 2184.0, "quote_volume": 91.58243, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2895}, {"ts": 1774294020000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294080000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 150.0, "quote_volume": 6.288, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.288}, {"ts": 1774294140000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294200000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 150.0, "quote_volume": 6.2925, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2925}, {"ts": 1774294260000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.04194, "high": 0.04195, "low": 0.04192, "close": 0.04195, "volume": 10817.0, "quote_volume": 453.53166, "trades": 15, "taker_buy_volume": 1668.0, "taker_buy_quote": 69.95976}, {"ts": 1774294380000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294440000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294500000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294560000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294620000, "open": 0.04189, "high": 0.04191, "low": 0.04189, "close": 0.0419, "volume": 2801.0, "quote_volume": 117.37372, "trades": 7, "taker_buy_volume": 1482.0, "taker_buy_quote": 62.10762}, {"ts": 1774294680000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 150.0, "quote_volume": 6.2895, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2895}, {"ts": 1774294740000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294800000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294860000, "open": 0.04193, "high": 0.04193, "low": 0.04192, "close": 0.04192, "volume": 426.0, "quote_volume": 17.85942, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2895}, {"ts": 1774294920000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294980000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295040000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 150.0, "quote_volume": 6.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 292.0, "quote_volume": 12.24648, "trades": 2, "taker_buy_volume": 292.0, "taker_buy_quote": 12.24648}, {"ts": 1774295160000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 692.0, "quote_volume": 29.0294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295220000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 957.0, "quote_volume": 40.13658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295280000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 675.0, "quote_volume": 28.296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295340000, "open": 0.04191, "high": 0.04191, "low": 0.04189, "close": 0.04189, "volume": 33505.0, "quote_volume": 1403.58713, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295400000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295460000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 731.0, "quote_volume": 30.57042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295520000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 717.0, "quote_volume": 29.99928, "trades": 1, "taker_buy_volume": 717.0, "taker_buy_quote": 29.99928}, {"ts": 1774295580000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295640000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295700000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295760000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 150.0, "quote_volume": 6.273, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.273}, {"ts": 1774295820000, "open": 0.04181, "high": 0.04182, "low": 0.04181, "close": 0.04181, "volume": 3444.0, "quote_volume": 144.00683, "trades": 12, "taker_buy_volume": 2638.0, "taker_buy_quote": 110.30797}, {"ts": 1774295880000, "open": 0.04181, "high": 0.04182, "low": 0.04181, "close": 0.04182, "volume": 2006.0, "quote_volume": 83.87726, "trades": 3, "taker_buy_volume": 640.0, "taker_buy_quote": 26.7648}, {"ts": 1774295940000, "open": 0.04181, "high": 0.04181, "low": 0.04177, "close": 0.04177, "volume": 2849.0, "quote_volume": 119.06264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 409.0, "quote_volume": 17.07984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296060000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 409.0, "quote_volume": 17.05121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296120000, "open": 0.04169, "high": 0.04169, "low": 0.04169, "close": 0.04169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296180000, "open": 0.04164, "high": 0.04164, "low": 0.04162, "close": 0.04163, "volume": 15813.0, "quote_volume": 658.3201, "trades": 30, "taker_buy_volume": 5158.0, "taker_buy_quote": 214.74246}, {"ts": 1774296240000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296300000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296360000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296420000, "open": 0.04163, "high": 0.04163, "low": 0.04163, "close": 0.04163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.04162, "high": 0.04163, "low": 0.04162, "close": 0.04163, "volume": 2788.0, "quote_volume": 116.06294, "trades": 5, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.15297}, {"ts": 1774296540000, "open": 0.04163, "high": 0.04164, "low": 0.04163, "close": 0.04163, "volume": 5886.0, "quote_volume": 245.03568, "trades": 13, "taker_buy_volume": 1373.0, "taker_buy_quote": 57.15949}, {"ts": 1774296600000, "open": 0.04165, "high": 0.04175, "low": 0.04165, "close": 0.04175, "volume": 6087.0, "quote_volume": 253.78036, "trades": 13, "taker_buy_volume": 6087.0, "taker_buy_quote": 253.78036}, {"ts": 1774296660000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296720000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 418.0, "quote_volume": 17.43478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 1319.0, "quote_volume": 55.01549, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 55.01549}, {"ts": 1774296840000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 150.0, "quote_volume": 6.258, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.258}, {"ts": 1774296900000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 284.0, "quote_volume": 11.84848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 0.04172, "high": 0.04173, "low": 0.04172, "close": 0.04173, "volume": 2606.0, "quote_volume": 108.73519, "trades": 5, "taker_buy_volume": 2098.0, "taker_buy_quote": 87.53635}, {"ts": 1774297020000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 939.0, "quote_volume": 39.17508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297080000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1319.0, "quote_volume": 55.02868, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 55.02868}, {"ts": 1774297140000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 150.0, "quote_volume": 6.2595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2595}, {"ts": 1774297200000, "open": 0.04174, "high": 0.04177, "low": 0.04174, "close": 0.04175, "volume": 5027.0, "quote_volume": 209.91402, "trades": 6, "taker_buy_volume": 4101.0, "taker_buy_quote": 171.2577}, {"ts": 1774297260000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 508.0, "quote_volume": 21.209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297320000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297380000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 150.0, "quote_volume": 6.2625, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2625}, {"ts": 1774297440000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297560000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297620000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297740000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 150.0, "quote_volume": 6.255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297800000, "open": 0.04169, "high": 0.04171, "low": 0.04169, "close": 0.04171, "volume": 22500.0, "quote_volume": 938.38392, "trades": 7, "taker_buy_volume": 22500.0, "taker_buy_quote": 938.38392}, {"ts": 1774297860000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297920000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297980000, "open": 0.04173, "high": 0.04174, "low": 0.04173, "close": 0.04174, "volume": 733.0, "quote_volume": 30.59392, "trades": 2, "taker_buy_volume": 733.0, "taker_buy_quote": 30.59392}, {"ts": 1774298040000, "open": 0.04174, "high": 0.04174, "low": 0.04174, "close": 0.04174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298100000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 150.0, "quote_volume": 6.264, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.264}, {"ts": 1774298160000, "open": 0.0418, "high": 0.04185, "low": 0.0418, "close": 0.04185, "volume": 16339.0, "quote_volume": 683.44928, "trades": 6, "taker_buy_volume": 16339.0, "taker_buy_quote": 683.44928}, {"ts": 1774298220000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298280000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 1742.0, "quote_volume": 72.88528, "trades": 3, "taker_buy_volume": 1234.0, "taker_buy_quote": 51.63056}, {"ts": 1774298340000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298400000, "open": 0.0418, "high": 0.04182, "low": 0.0418, "close": 0.04182, "volume": 1879.0, "quote_volume": 78.56183, "trades": 5, "taker_buy_volume": 1641.0, "taker_buy_quote": 68.61343}, {"ts": 1774298460000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298520000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298580000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298640000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 150.0, "quote_volume": 6.2745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2745}, {"ts": 1774298700000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298760000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298820000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298880000, "open": 0.04182, "high": 0.04188, "low": 0.04182, "close": 0.04188, "volume": 6892.0, "quote_volume": 288.50595, "trades": 15, "taker_buy_volume": 6892.0, "taker_buy_quote": 288.50595}, {"ts": 1774298940000, "open": 0.04186, "high": 0.04186, "low": 0.04185, "close": 0.04185, "volume": 4470.0, "quote_volume": 187.08842, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299000000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299060000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299120000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299180000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 495.0, "quote_volume": 20.691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299240000, "open": 0.04179, "high": 0.04182, "low": 0.04179, "close": 0.04182, "volume": 4009.0, "quote_volume": 167.60523, "trades": 8, "taker_buy_volume": 4009.0, "taker_buy_quote": 167.60523}, {"ts": 1774299300000, "open": 0.04186, "high": 0.04186, "low": 0.04184, "close": 0.04184, "volume": 644.0, "quote_volume": 26.95212, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 14.98588}, {"ts": 1774299360000, "open": 0.04185, "high": 0.04186, "low": 0.04185, "close": 0.04186, "volume": 1469.0, "quote_volume": 61.49084, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2775}, {"ts": 1774299420000, "open": 0.04185, "high": 0.04186, "low": 0.04185, "close": 0.04186, "volume": 5999.0, "quote_volume": 251.11664, "trades": 4, "taker_buy_volume": 3361.0, "taker_buy_quote": 140.68996}, {"ts": 1774299480000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299540000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299600000, "open": 0.04185, "high": 0.04186, "low": 0.04185, "close": 0.04186, "volume": 1469.0, "quote_volume": 61.47915, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.47915}, {"ts": 1774299660000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 150.0, "quote_volume": 6.2805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2805}, {"ts": 1774299720000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 360.0, "quote_volume": 15.0624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299780000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299840000, "open": 0.04184, "high": 0.04184, "low": 0.04182, "close": 0.04182, "volume": 2203.0, "quote_volume": 92.14565, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.276}, {"ts": 1774299900000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299960000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 150.0, "quote_volume": 6.273, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.273}, {"ts": 1774300020000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 150.0, "quote_volume": 6.2745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2745}, {"ts": 1774300140000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300200000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300260000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 197.0, "quote_volume": 8.23657, "trades": 2, "taker_buy_volume": 197.0, "taker_buy_quote": 8.23657}, {"ts": 1774300320000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.0418, "high": 0.04187, "low": 0.04179, "close": 0.04187, "volume": 58533.0, "quote_volume": 2447.04268, "trades": 30, "taker_buy_volume": 39890.0, "taker_buy_quote": 1667.71619}, {"ts": 1774300440000, "open": 0.04187, "high": 0.0419, "low": 0.04187, "close": 0.0419, "volume": 14008.0, "quote_volume": 586.84434, "trades": 8, "taker_buy_volume": 13423.0, "taker_buy_quote": 562.35039}, {"ts": 1774300500000, "open": 0.0419, "high": 0.04198, "low": 0.0419, "close": 0.04198, "volume": 4417.0, "quote_volume": 185.34376, "trades": 11, "taker_buy_volume": 3609.0, "taker_buy_quote": 151.44816}, {"ts": 1774300560000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300620000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300680000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300740000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 150.0, "quote_volume": 6.2925, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2925}, {"ts": 1774300800000, "open": 0.04199, "high": 0.04199, "low": 0.04199, "close": 0.04199, "volume": 150.0, "quote_volume": 6.2985, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2985}, {"ts": 1774300860000, "open": 0.04204, "high": 0.04209, "low": 0.04204, "close": 0.04205, "volume": 9852.0, "quote_volume": 414.32646, "trades": 69, "taker_buy_volume": 1368.0, "taker_buy_quote": 57.57162}, {"ts": 1774300920000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 396.0, "quote_volume": 16.65576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300980000, "open": 0.04208, "high": 0.0421, "low": 0.04208, "close": 0.0421, "volume": 4883.0, "quote_volume": 205.52453, "trades": 6, "taker_buy_volume": 4883.0, "taker_buy_quote": 205.52453}, {"ts": 1774301040000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 875.0, "quote_volume": 36.8375, "trades": 2, "taker_buy_volume": 875.0, "taker_buy_quote": 36.8375}, {"ts": 1774301100000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 359.0, "quote_volume": 15.11749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301160000, "open": 0.04211, "high": 0.04211, "low": 0.0421, "close": 0.0421, "volume": 2543.0, "quote_volume": 107.0699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301340000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301400000, "open": 0.0421, "high": 0.04211, "low": 0.0421, "close": 0.04211, "volume": 703.0, "quote_volume": 29.60183, "trades": 2, "taker_buy_volume": 703.0, "taker_buy_quote": 29.60183}, {"ts": 1774301460000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301520000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 150.0, "quote_volume": 6.321, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.321}, {"ts": 1774301640000, "open": 0.04219, "high": 0.04228, "low": 0.04219, "close": 0.04228, "volume": 290.0, "quote_volume": 12.2477, "trades": 2, "taker_buy_volume": 290.0, "taker_buy_quote": 12.2477}, {"ts": 1774301700000, "open": 0.04224, "high": 0.04224, "low": 0.04224, "close": 0.04224, "volume": 209.0, "quote_volume": 8.82816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301760000, "open": 0.04223, "high": 0.04223, "low": 0.04223, "close": 0.04223, "volume": 284.0, "quote_volume": 11.99332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301820000, "open": 0.04218, "high": 0.04218, "low": 0.04218, "close": 0.04218, "volume": 496.0, "quote_volume": 20.92128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301880000, "open": 0.04221, "high": 0.04223, "low": 0.04218, "close": 0.04218, "volume": 2013.0, "quote_volume": 84.95801, "trades": 6, "taker_buy_volume": 1213.0, "taker_buy_quote": 51.20884}, {"ts": 1774301940000, "open": 0.04223, "high": 0.04223, "low": 0.04222, "close": 0.04222, "volume": 878.0, "quote_volume": 37.07581, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3345}, {"ts": 1774302000000, "open": 0.04221, "high": 0.04221, "low": 0.04215, "close": 0.04215, "volume": 23819.0, "quote_volume": 1004.676, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 0.04215, "high": 0.04215, "low": 0.04215, "close": 0.04215, "volume": 2745.0, "quote_volume": 115.70175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302120000, "open": 0.04215, "high": 0.04215, "low": 0.04214, "close": 0.04214, "volume": 272.0, "quote_volume": 11.46347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302180000, "open": 0.04214, "high": 0.04214, "low": 0.04214, "close": 0.04214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302240000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 818.0, "quote_volume": 34.45416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302300000, "open": 0.04211, "high": 0.04211, "low": 0.04211, "close": 0.04211, "volume": 1384.0, "quote_volume": 58.28024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302360000, "open": 0.0421, "high": 0.0421, "low": 0.04203, "close": 0.04203, "volume": 15651.0, "quote_volume": 658.65987, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302420000, "open": 0.04207, "high": 0.04212, "low": 0.04207, "close": 0.04212, "volume": 1138.0, "quote_volume": 47.90214, "trades": 5, "taker_buy_volume": 1138.0, "taker_buy_quote": 47.90214}, {"ts": 1774302480000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302540000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302660000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302780000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302900000, "open": 0.04211, "high": 0.04212, "low": 0.04205, "close": 0.04212, "volume": 22371.0, "quote_volume": 940.98254, "trades": 20, "taker_buy_volume": 1371.0, "taker_buy_quote": 57.70817}, {"ts": 1774302960000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303020000, "open": 0.04212, "high": 0.04212, "low": 0.04212, "close": 0.04212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.0421, "high": 0.0421, "low": 0.04206, "close": 0.04209, "volume": 39878.0, "quote_volume": 1677.80595, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303140000, "open": 0.04207, "high": 0.04218, "low": 0.04207, "close": 0.04218, "volume": 43608.0, "quote_volume": 1836.7841, "trades": 26, "taker_buy_volume": 43608.0, "taker_buy_quote": 1836.7841}, {"ts": 1774303200000, "open": 0.04213, "high": 0.04213, "low": 0.04212, "close": 0.04212, "volume": 2341.0, "quote_volume": 98.61144, "trades": 6, "taker_buy_volume": 436.0, "taker_buy_quote": 18.36868}, {"ts": 1774303260000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 11235.0, "quote_volume": 472.88115, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303320000, "open": 0.04209, "high": 0.04209, "low": 0.04209, "close": 0.04209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303380000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 143.0, "quote_volume": 5.98312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303440000, "open": 0.04189, "high": 0.04189, "low": 0.04182, "close": 0.04183, "volume": 15010.0, "quote_volume": 627.99127, "trades": 6, "taker_buy_volume": 143.0, "taker_buy_quote": 5.99027}, {"ts": 1774303500000, "open": 0.04178, "high": 0.04178, "low": 0.04177, "close": 0.04177, "volume": 1721.0, "quote_volume": 71.90043, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303560000, "open": 0.04182, "high": 0.04195, "low": 0.04182, "close": 0.04195, "volume": 12460.0, "quote_volume": 522.40552, "trades": 10, "taker_buy_volume": 12460.0, "taker_buy_quote": 522.40552}, {"ts": 1774303620000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303680000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303740000, "open": 0.04196, "high": 0.04198, "low": 0.04196, "close": 0.04198, "volume": 6356.0, "quote_volume": 266.70076, "trades": 2, "taker_buy_volume": 6356.0, "taker_buy_quote": 266.70076}, {"ts": 1774303800000, "open": 0.04196, "high": 0.04196, "low": 0.04194, "close": 0.04194, "volume": 2401.0, "quote_volume": 100.70968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303860000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303920000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303980000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304040000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304100000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 1319.0, "quote_volume": 55.29248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304160000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304220000, "open": 0.04189, "high": 0.04195, "low": 0.04189, "close": 0.04195, "volume": 866.0, "quote_volume": 36.3197, "trades": 2, "taker_buy_volume": 866.0, "taker_buy_quote": 36.3197}, {"ts": 1774304280000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304340000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 150.0, "quote_volume": 6.2895, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2895}, {"ts": 1774304400000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304460000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304520000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304580000, "open": 0.04192, "high": 0.04193, "low": 0.04192, "close": 0.04193, "volume": 507.0, "quote_volume": 21.25494, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2895}, {"ts": 1774304640000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304700000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304760000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 1043.0, "quote_volume": 43.74342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304820000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304880000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 176.0, "quote_volume": 7.37616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305000000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305060000, "open": 0.04192, "high": 0.04192, "low": 0.04184, "close": 0.04184, "volume": 46126.0, "quote_volume": 1932.39067, "trades": 11, "taker_buy_volume": 144.0, "taker_buy_quote": 6.02496}, {"ts": 1774305120000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 150.0, "quote_volume": 6.276, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.276}, {"ts": 1774305180000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 358.0, "quote_volume": 14.9644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305240000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 150.0, "quote_volume": 6.2775, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2775}, {"ts": 1774305300000, "open": 0.04189, "high": 0.04197, "low": 0.04189, "close": 0.0419, "volume": 7768.0, "quote_volume": 325.77761, "trades": 11, "taker_buy_volume": 7039.0, "taker_buy_quote": 295.23251}, {"ts": 1774305360000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1581.0, "quote_volume": 66.2439, "trades": 3, "taker_buy_volume": 1581.0, "taker_buy_quote": 66.2439}, {"ts": 1774305420000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305480000, "open": 0.04191, "high": 0.04194, "low": 0.04191, "close": 0.04194, "volume": 516.0, "quote_volume": 21.63654, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 21.63654}, {"ts": 1774305540000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305600000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305660000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305720000, "open": 0.0419, "high": 0.0419, "low": 0.04186, "close": 0.04186, "volume": 4321.0, "quote_volume": 180.93954, "trades": 3, "taker_buy_volume": 2678.0, "taker_buy_quote": 112.10108}, {"ts": 1774305780000, "open": 0.04186, "high": 0.04186, "low": 0.04186, "close": 0.04186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305840000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 150.0, "quote_volume": 6.285, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.285}, {"ts": 1774305900000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305960000, "open": 0.04191, "high": 0.04191, "low": 0.04189, "close": 0.04189, "volume": 9324.0, "quote_volume": 390.685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306020000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306080000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1319.0, "quote_volume": 55.2661, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 55.2661}, {"ts": 1774306140000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 566.0, "quote_volume": 23.70408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306200000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306260000, "open": 0.04189, "high": 0.04192, "low": 0.04189, "close": 0.04192, "volume": 4164.0, "quote_volume": 174.50039, "trades": 8, "taker_buy_volume": 2845.0, "taker_buy_quote": 119.20791}, {"ts": 1774306320000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306380000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306440000, "open": 0.0419, "high": 0.04193, "low": 0.0419, "close": 0.04193, "volume": 2529.0, "quote_volume": 106.00339, "trades": 5, "taker_buy_volume": 2529.0, "taker_buy_quote": 106.00339}, {"ts": 1774306500000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 1877.0, "quote_volume": 78.68384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306560000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306620000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 150.0, "quote_volume": 6.285, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.285}, {"ts": 1774306740000, "open": 0.04191, "high": 0.04191, "low": 0.04191, "close": 0.04191, "volume": 248.0, "quote_volume": 10.39368, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 10.39368}, {"ts": 1774306800000, "open": 0.04189, "high": 0.04189, "low": 0.04188, "close": 0.04188, "volume": 402.0, "quote_volume": 16.83808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306860000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306920000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306980000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 37408.0, "quote_volume": 1563.28032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307100000, "open": 0.04177, "high": 0.04178, "low": 0.04177, "close": 0.04178, "volume": 613.0, "quote_volume": 25.60651, "trades": 2, "taker_buy_volume": 613.0, "taker_buy_quote": 25.60651}, {"ts": 1774307160000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307220000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.04178, "high": 0.04178, "low": 0.04178, "close": 0.04178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307340000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 12000.0, "quote_volume": 500.52, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307400000, "open": 0.0417, "high": 0.04172, "low": 0.0417, "close": 0.04172, "volume": 26310.0, "quote_volume": 1097.29058, "trades": 7, "taker_buy_volume": 14310.0, "taker_buy_quote": 596.89058}, {"ts": 1774307460000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307520000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307580000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 150.0, "quote_volume": 6.255, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.255}, {"ts": 1774307640000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 150.0, "quote_volume": 6.2595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2595}, {"ts": 1774307700000, "open": 0.04173, "high": 0.04175, "low": 0.04172, "close": 0.04175, "volume": 7894.0, "quote_volume": 329.42792, "trades": 10, "taker_buy_volume": 7714.0, "taker_buy_quote": 321.91652}, {"ts": 1774307760000, "open": 0.04175, "high": 0.04175, "low": 0.04175, "close": 0.04175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307820000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 150.0, "quote_volume": 6.2565, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2565}, {"ts": 1774307880000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307940000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308000000, "open": 0.04171, "high": 0.04171, "low": 0.04171, "close": 0.04171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308060000, "open": 0.04168, "high": 0.04168, "low": 0.04166, "close": 0.04166, "volume": 4586.0, "quote_volume": 191.09718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308120000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 646.0, "quote_volume": 26.91882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308180000, "open": 0.04167, "high": 0.04167, "low": 0.04167, "close": 0.04167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308240000, "open": 0.04168, "high": 0.04173, "low": 0.04168, "close": 0.04173, "volume": 1102.0, "quote_volume": 45.97896, "trades": 3, "taker_buy_volume": 1102.0, "taker_buy_quote": 45.97896}, {"ts": 1774308300000, "open": 0.04173, "high": 0.04173, "low": 0.04173, "close": 0.04173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308360000, "open": 0.04175, "high": 0.04185, "low": 0.04175, "close": 0.04185, "volume": 948.0, "quote_volume": 39.64884, "trades": 3, "taker_buy_volume": 948.0, "taker_buy_quote": 39.64884}, {"ts": 1774308420000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 826.0, "quote_volume": 34.58462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308480000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308540000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308600000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308660000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308780000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 514.0, "quote_volume": 21.48006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308840000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308900000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308960000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 150.0, "quote_volume": 6.2715, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2715}, {"ts": 1774309020000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309140000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309200000, "open": 0.04182, "high": 0.04186, "low": 0.04182, "close": 0.04182, "volume": 16824.0, "quote_volume": 703.64225, "trades": 7, "taker_buy_volume": 1168.0, "taker_buy_quote": 48.88648}, {"ts": 1774309260000, "open": 0.04183, "high": 0.04183, "low": 0.04183, "close": 0.04183, "volume": 150.0, "quote_volume": 6.2745, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2745}, {"ts": 1774309320000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 266.0, "quote_volume": 11.1321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309440000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309500000, "open": 0.04184, "high": 0.04185, "low": 0.04184, "close": 0.04185, "volume": 1469.0, "quote_volume": 61.46446, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.46446}, {"ts": 1774309560000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309620000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.04183, "high": 0.04183, "low": 0.04182, "close": 0.04182, "volume": 745.0, "quote_volume": 31.15886, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2745}, {"ts": 1774309740000, "open": 0.04183, "high": 0.04185, "low": 0.04183, "close": 0.04185, "volume": 673.0, "quote_volume": 28.16205, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 28.16205}, {"ts": 1774309800000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309860000, "open": 0.04185, "high": 0.04185, "low": 0.04185, "close": 0.04185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309920000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 150.0, "quote_volume": 6.2805, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2805}, {"ts": 1774309980000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310040000, "open": 0.04187, "high": 0.04187, "low": 0.04187, "close": 0.04187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310100000, "open": 0.04189, "high": 0.04189, "low": 0.04189, "close": 0.04189, "volume": 150.0, "quote_volume": 6.2835, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2835}, {"ts": 1774310160000, "open": 0.04192, "high": 0.04194, "low": 0.04191, "close": 0.04193, "volume": 23734.0, "quote_volume": 995.12016, "trades": 13, "taker_buy_volume": 5722.0, "taker_buy_quote": 239.88237}, {"ts": 1774310220000, "open": 0.04192, "high": 0.04202, "low": 0.04192, "close": 0.04199, "volume": 34308.0, "quote_volume": 1440.96299, "trades": 29, "taker_buy_volume": 29358.0, "taker_buy_quote": 1233.20025}, {"ts": 1774310280000, "open": 0.04199, "high": 0.04205, "low": 0.04199, "close": 0.04205, "volume": 9171.0, "quote_volume": 385.49337, "trades": 10, "taker_buy_volume": 7893.0, "taker_buy_quote": 331.81737}, {"ts": 1774310340000, "open": 0.04205, "high": 0.04213, "low": 0.04205, "close": 0.04213, "volume": 3192.0, "quote_volume": 134.36506, "trades": 8, "taker_buy_volume": 3192.0, "taker_buy_quote": 134.36506}, {"ts": 1774310400000, "open": 0.04206, "high": 0.04206, "low": 0.04206, "close": 0.04206, "volume": 494.0, "quote_volume": 20.77764, "trades": 1, "taker_buy_volume": 494.0, "taker_buy_quote": 20.77764}, {"ts": 1774310460000, "open": 0.04205, "high": 0.04205, "low": 0.04201, "close": 0.04201, "volume": 101919.0, "quote_volume": 4284.66962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310520000, "open": 0.04198, "high": 0.04205, "low": 0.04198, "close": 0.04204, "volume": 5816.0, "quote_volume": 244.43028, "trades": 9, "taker_buy_volume": 1189.0, "taker_buy_quote": 49.95439}, {"ts": 1774310580000, "open": 0.04204, "high": 0.04205, "low": 0.04193, "close": 0.04194, "volume": 13632.0, "quote_volume": 572.19647, "trades": 26, "taker_buy_volume": 4445.0, "taker_buy_quote": 186.56914}, {"ts": 1774310640000, "open": 0.04193, "high": 0.04193, "low": 0.0419, "close": 0.0419, "volume": 44070.0, "quote_volume": 1847.83782, "trades": 9, "taker_buy_volume": 1224.0, "taker_buy_quote": 51.30504}, {"ts": 1774310700000, "open": 0.04192, "high": 0.04192, "low": 0.04192, "close": 0.04192, "volume": 150.0, "quote_volume": 6.288, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.288}, {"ts": 1774310760000, "open": 0.04195, "high": 0.04196, "low": 0.04195, "close": 0.04196, "volume": 7501.0, "quote_volume": 314.73907, "trades": 5, "taker_buy_volume": 7501.0, "taker_buy_quote": 314.73907}, {"ts": 1774310820000, "open": 0.04196, "high": 0.042, "low": 0.04196, "close": 0.042, "volume": 11105.0, "quote_volume": 465.99997, "trades": 8, "taker_buy_volume": 11105.0, "taker_buy_quote": 465.99997}, {"ts": 1774310880000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 436.0, "quote_volume": 18.29892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 140.0, "quote_volume": 5.8716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311000000, "open": 0.04191, "high": 0.04195, "low": 0.04191, "close": 0.04195, "volume": 4117.0, "quote_volume": 172.65563, "trades": 6, "taker_buy_volume": 4117.0, "taker_buy_quote": 172.65563}, {"ts": 1774311060000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311120000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311180000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311300000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.04195, "high": 0.04195, "low": 0.04195, "close": 0.04195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311420000, "open": 0.04189, "high": 0.04191, "low": 0.04189, "close": 0.04191, "volume": 12360.0, "quote_volume": 517.92586, "trades": 14, "taker_buy_volume": 8273.0, "taker_buy_quote": 346.72143}, {"ts": 1774311480000, "open": 0.04193, "high": 0.04193, "low": 0.04193, "close": 0.04193, "volume": 150.0, "quote_volume": 6.2895, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2895}, {"ts": 1774311540000, "open": 0.04194, "high": 0.04201, "low": 0.04193, "close": 0.04201, "volume": 4223.0, "quote_volume": 177.21939, "trades": 8, "taker_buy_volume": 2904.0, "taker_buy_quote": 121.90053}, {"ts": 1774311600000, "open": 0.042, "high": 0.04201, "low": 0.042, "close": 0.04201, "volume": 5491.0, "quote_volume": 230.63483, "trades": 6, "taker_buy_volume": 2602.0, "taker_buy_quote": 109.29683}, {"ts": 1774311660000, "open": 0.042, "high": 0.04204, "low": 0.042, "close": 0.042, "volume": 10815.0, "quote_volume": 454.39218, "trades": 17, "taker_buy_volume": 7497.0, "taker_buy_quote": 314.9524}, {"ts": 1774311720000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.04197, "high": 0.04205, "low": 0.04197, "close": 0.04205, "volume": 6661.0, "quote_volume": 279.83569, "trades": 9, "taker_buy_volume": 5809.0, "taker_buy_quote": 244.07725}, {"ts": 1774311840000, "open": 0.04206, "high": 0.04207, "low": 0.04206, "close": 0.04207, "volume": 5553.0, "quote_volume": 233.59842, "trades": 5, "taker_buy_volume": 4689.0, "taker_buy_quote": 197.24994}, {"ts": 1774311900000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 439.0, "quote_volume": 18.45995, "trades": 1, "taker_buy_volume": 439.0, "taker_buy_quote": 18.45995}, {"ts": 1774311960000, "open": 0.04205, "high": 0.04205, "low": 0.04205, "close": 0.04205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312020000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2807.0, "quote_volume": 117.894, "trades": 2, "taker_buy_volume": 2807.0, "taker_buy_quote": 117.894}, {"ts": 1774312080000, "open": 0.04199, "high": 0.04199, "low": 0.04198, "close": 0.04198, "volume": 838.0, "quote_volume": 35.18343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312140000, "open": 0.04198, "high": 0.04198, "low": 0.04198, "close": 0.04198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312200000, "open": 0.042, "high": 0.04202, "low": 0.042, "close": 0.04202, "volume": 24825.0, "quote_volume": 1043.13757, "trades": 27, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3}, {"ts": 1774312260000, "open": 0.04203, "high": 0.04204, "low": 0.04203, "close": 0.04204, "volume": 11435.0, "quote_volume": 480.7259, "trades": 8, "taker_buy_volume": 9671.0, "taker_buy_quote": 406.56734}, {"ts": 1774312320000, "open": 0.04205, "high": 0.04211, "low": 0.04203, "close": 0.0421, "volume": 18471.0, "quote_volume": 776.75693, "trades": 22, "taker_buy_volume": 15087.0, "taker_buy_quote": 634.34329}, {"ts": 1774312380000, "open": 0.04212, "high": 0.04214, "low": 0.0421, "close": 0.04214, "volume": 5091.0, "quote_volume": 214.46589, "trades": 7, "taker_buy_volume": 2788.0, "taker_buy_quote": 117.47013}, {"ts": 1774312440000, "open": 0.04216, "high": 0.04222, "low": 0.04211, "close": 0.0422, "volume": 21482.0, "quote_volume": 905.69229, "trades": 32, "taker_buy_volume": 3236.0, "taker_buy_quote": 136.457}, {"ts": 1774312500000, "open": 0.04223, "high": 0.04223, "low": 0.0422, "close": 0.0422, "volume": 14678.0, "quote_volume": 619.57679, "trades": 7, "taker_buy_volume": 356.0, "taker_buy_quote": 15.0232}, {"ts": 1774312560000, "open": 0.04224, "high": 0.0423, "low": 0.04224, "close": 0.04228, "volume": 13196.0, "quote_volume": 557.71945, "trades": 11, "taker_buy_volume": 11572.0, "taker_buy_quote": 489.06705}, {"ts": 1774312620000, "open": 0.04228, "high": 0.04232, "low": 0.04228, "close": 0.04231, "volume": 2072.0, "quote_volume": 87.65786, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 6.348}, {"ts": 1774312680000, "open": 0.04227, "high": 0.04227, "low": 0.04195, "close": 0.04203, "volume": 156181.0, "quote_volume": 6581.17573, "trades": 79, "taker_buy_volume": 3970.0, "taker_buy_quote": 167.15698}, {"ts": 1774312740000, "open": 0.04204, "high": 0.0421, "low": 0.04204, "close": 0.0421, "volume": 29735.0, "quote_volume": 1251.0566, "trades": 6, "taker_buy_volume": 29735.0, "taker_buy_quote": 1251.0566}, {"ts": 1774312800000, "open": 0.04211, "high": 0.04221, "low": 0.04211, "close": 0.04221, "volume": 1499.0, "quote_volume": 63.19245, "trades": 6, "taker_buy_volume": 1265.0, "taker_buy_quote": 53.33871}, {"ts": 1774312860000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312920000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312980000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313040000, "open": 0.04221, "high": 0.04221, "low": 0.04221, "close": 0.04221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313100000, "open": 0.04215, "high": 0.04219, "low": 0.04215, "close": 0.04219, "volume": 1469.0, "quote_volume": 61.92435, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.92435}, {"ts": 1774313160000, "open": 0.0422, "high": 0.0422, "low": 0.04215, "close": 0.04215, "volume": 7547.0, "quote_volume": 318.22809, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313220000, "open": 0.04221, "high": 0.04221, "low": 0.04217, "close": 0.04217, "volume": 4651.0, "quote_volume": 196.18216, "trades": 7, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3315}, {"ts": 1774313280000, "open": 0.04217, "high": 0.04217, "low": 0.04217, "close": 0.04217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 1728.0, "quote_volume": 72.85248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.04216, "high": 0.04216, "low": 0.04216, "close": 0.04216, "volume": 1319.0, "quote_volume": 55.60904, "trades": 1, "taker_buy_volume": 1319.0, "taker_buy_quote": 55.60904}, {"ts": 1774313460000, "open": 0.04216, "high": 0.04217, "low": 0.04216, "close": 0.04217, "volume": 1469.0, "quote_volume": 61.93454, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.93454}, {"ts": 1774313520000, "open": 0.04219, "high": 0.04219, "low": 0.04219, "close": 0.04219, "volume": 150.0, "quote_volume": 6.3285, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3285}, {"ts": 1774313580000, "open": 0.04223, "high": 0.04249, "low": 0.04223, "close": 0.04245, "volume": 144859.0, "quote_volume": 6133.70897, "trades": 63, "taker_buy_volume": 90420.0, "taker_buy_quote": 3825.61}, {"ts": 1774313640000, "open": 0.04242, "high": 0.04247, "low": 0.04242, "close": 0.04245, "volume": 29077.0, "quote_volume": 1233.85, "trades": 7, "taker_buy_volume": 23655.0, "taker_buy_quote": 1003.68765}, {"ts": 1774313700000, "open": 0.04242, "high": 0.04242, "low": 0.04236, "close": 0.04236, "volume": 554.0, "quote_volume": 23.47578, "trades": 2, "taker_buy_volume": 415.0, "taker_buy_quote": 17.5794}, {"ts": 1774313760000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313820000, "open": 0.04236, "high": 0.04236, "low": 0.04236, "close": 0.04236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313880000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 427.0, "quote_volume": 18.0621, "trades": 1, "taker_buy_volume": 427.0, "taker_buy_quote": 18.0621}, {"ts": 1774313940000, "open": 0.04231, "high": 0.0424, "low": 0.04231, "close": 0.04238, "volume": 13240.0, "quote_volume": 561.19936, "trades": 7, "taker_buy_volume": 12490.0, "taker_buy_quote": 529.41436}, {"ts": 1774314000000, "open": 0.04237, "high": 0.04238, "low": 0.04237, "close": 0.04238, "volume": 2638.0, "quote_volume": 111.78525, "trades": 2, "taker_buy_volume": 2638.0, "taker_buy_quote": 111.78525}, {"ts": 1774314060000, "open": 0.04239, "high": 0.04246, "low": 0.04239, "close": 0.04246, "volume": 18872.0, "quote_volume": 800.80519, "trades": 32, "taker_buy_volume": 7052.0, "taker_buy_quote": 299.32097}, {"ts": 1774314120000, "open": 0.04248, "high": 0.04309, "low": 0.04248, "close": 0.043, "volume": 1769033.0, "quote_volume": 75730.34911, "trades": 954, "taker_buy_volume": 986852.0, "taker_buy_quote": 42254.09685}, {"ts": 1774314180000, "open": 0.04296, "high": 0.04337, "low": 0.04284, "close": 0.04324, "volume": 1227894.0, "quote_volume": 53034.88733, "trades": 1037, "taker_buy_volume": 760749.0, "taker_buy_quote": 32885.59364}, {"ts": 1774314240000, "open": 0.04327, "high": 0.04337, "low": 0.04187, "close": 0.04201, "volume": 1119482.0, "quote_volume": 47918.96217, "trades": 709, "taker_buy_volume": 441477.0, "taker_buy_quote": 18951.68656}, {"ts": 1774314300000, "open": 0.04201, "high": 0.04201, "low": 0.04175, "close": 0.04195, "volume": 81089.0, "quote_volume": 3398.42838, "trades": 68, "taker_buy_volume": 28180.0, "taker_buy_quote": 1180.71101}, {"ts": 1774314360000, "open": 0.04193, "high": 0.04206, "low": 0.04174, "close": 0.04174, "volume": 65877.0, "quote_volume": 2761.0715, "trades": 43, "taker_buy_volume": 25747.0, "taker_buy_quote": 1081.24115}, {"ts": 1774314420000, "open": 0.04169, "high": 0.04178, "low": 0.0416, "close": 0.04165, "volume": 135966.0, "quote_volume": 5664.7675, "trades": 62, "taker_buy_volume": 67116.0, "taker_buy_quote": 2796.79663}, {"ts": 1774314480000, "open": 0.04168, "high": 0.04182, "low": 0.04168, "close": 0.04178, "volume": 25738.0, "quote_volume": 1075.28007, "trades": 14, "taker_buy_volume": 25332.0, "taker_buy_quote": 1058.30115}, {"ts": 1774314540000, "open": 0.04172, "high": 0.04172, "low": 0.04169, "close": 0.04169, "volume": 5263.0, "quote_volume": 219.4572, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 12.84976}, {"ts": 1774314600000, "open": 0.04175, "high": 0.04175, "low": 0.04168, "close": 0.04168, "volume": 37060.0, "quote_volume": 1546.05064, "trades": 23, "taker_buy_volume": 12150.0, "taker_buy_quote": 507.2625}, {"ts": 1774314660000, "open": 0.04167, "high": 0.04172, "low": 0.04162, "close": 0.04162, "volume": 10550.0, "quote_volume": 439.60367, "trades": 12, "taker_buy_volume": 1011.0, "taker_buy_quote": 42.16882}, {"ts": 1774314720000, "open": 0.04167, "high": 0.04167, "low": 0.04152, "close": 0.04155, "volume": 12442.0, "quote_volume": 517.12863, "trades": 13, "taker_buy_volume": 2638.0, "taker_buy_quote": 109.64847}, {"ts": 1774314780000, "open": 0.04155, "high": 0.04163, "low": 0.04147, "close": 0.04163, "volume": 16202.0, "quote_volume": 673.11728, "trades": 16, "taker_buy_volume": 5116.0, "taker_buy_quote": 212.83043}, {"ts": 1774314840000, "open": 0.04165, "high": 0.04165, "low": 0.04154, "close": 0.04163, "volume": 10306.0, "quote_volume": 428.30967, "trades": 11, "taker_buy_volume": 1324.0, "taker_buy_quote": 55.13532}, {"ts": 1774314900000, "open": 0.04158, "high": 0.04158, "low": 0.04153, "close": 0.04154, "volume": 6906.0, "quote_volume": 286.99991, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314960000, "open": 0.04155, "high": 0.04155, "low": 0.04154, "close": 0.04155, "volume": 1871.0, "quote_volume": 77.72686, "trades": 4, "taker_buy_volume": 1871.0, "taker_buy_quote": 77.72686}, {"ts": 1774315020000, "open": 0.04157, "high": 0.04157, "low": 0.04157, "close": 0.04157, "volume": 150.0, "quote_volume": 6.2355, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2355}, {"ts": 1774315080000, "open": 0.04162, "high": 0.04166, "low": 0.04162, "close": 0.04166, "volume": 13184.0, "quote_volume": 549.13542, "trades": 8, "taker_buy_volume": 13184.0, "taker_buy_quote": 549.13542}, {"ts": 1774315140000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 441.0, "quote_volume": 18.36324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315200000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 1033.0, "quote_volume": 43.01412, "trades": 2, "taker_buy_volume": 1033.0, "taker_buy_quote": 43.01412}, {"ts": 1774315260000, "open": 0.04169, "high": 0.04183, "low": 0.04169, "close": 0.04176, "volume": 61823.0, "quote_volume": 2581.49124, "trades": 34, "taker_buy_volume": 59226.0, "taker_buy_quote": 2473.09164}, {"ts": 1774315320000, "open": 0.04179, "high": 0.04179, "low": 0.04179, "close": 0.04179, "volume": 150.0, "quote_volume": 6.2685, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.2685}, {"ts": 1774315380000, "open": 0.04177, "high": 0.04177, "low": 0.04176, "close": 0.04176, "volume": 2638.0, "quote_volume": 110.17607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315440000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1400.0, "quote_volume": 58.408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315500000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315560000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315620000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315680000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 15072.0, "quote_volume": 629.05187, "trades": 7, "taker_buy_volume": 15072.0, "taker_buy_quote": 629.05187}, {"ts": 1774315740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315800000, "open": 0.04173, "high": 0.04178, "low": 0.04173, "close": 0.04177, "volume": 16000.0, "quote_volume": 667.85381, "trades": 10, "taker_buy_volume": 16000.0, "taker_buy_quote": 667.85381}, {"ts": 1774315860000, "open": 0.04177, "high": 0.04177, "low": 0.04177, "close": 0.04177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315920000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 1803.0, "quote_volume": 75.22116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315980000, "open": 0.04172, "high": 0.0418, "low": 0.04172, "close": 0.04173, "volume": 15435.0, "quote_volume": 644.55177, "trades": 18, "taker_buy_volume": 14380.0, "taker_buy_quote": 600.52662}, {"ts": 1774316040000, "open": 0.04175, "high": 0.0418, "low": 0.04173, "close": 0.04176, "volume": 55012.0, "quote_volume": 2297.17956, "trades": 71, "taker_buy_volume": 13444.0, "taker_buy_quote": 561.71034}, {"ts": 1774316100000, "open": 0.04176, "high": 0.04176, "low": 0.04176, "close": 0.04176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316160000, "open": 0.04184, "high": 0.04188, "low": 0.04184, "close": 0.04188, "volume": 6643.0, "quote_volume": 278.08515, "trades": 6, "taker_buy_volume": 6643.0, "taker_buy_quote": 278.08515}, {"ts": 1774316220000, "open": 0.04188, "high": 0.04188, "low": 0.04188, "close": 0.04188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316280000, "open": 0.04188, "high": 0.04197, "low": 0.04188, "close": 0.04197, "volume": 13845.0, "quote_volume": 580.47168, "trades": 12, "taker_buy_volume": 13204.0, "taker_buy_quote": 553.5974}, {"ts": 1774316340000, "open": 0.04197, "high": 0.04198, "low": 0.04181, "close": 0.04181, "volume": 20245.0, "quote_volume": 847.58731, "trades": 21, "taker_buy_volume": 17637.0, "taker_buy_quote": 738.38069}, {"ts": 1774316400000, "open": 0.04187, "high": 0.04187, "low": 0.04184, "close": 0.04184, "volume": 478.0, "quote_volume": 20.00315, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 5.06627}, {"ts": 1774316460000, "open": 0.04184, "high": 0.04186, "low": 0.04183, "close": 0.04186, "volume": 8918.0, "quote_volume": 373.11751, "trades": 11, "taker_buy_volume": 6647.0, "taker_buy_quote": 278.11196}, {"ts": 1774316520000, "open": 0.04187, "high": 0.04187, "low": 0.04186, "close": 0.04186, "volume": 4654.0, "quote_volume": 194.86015, "trades": 13, "taker_buy_volume": 4371.0, "taker_buy_quote": 183.01377}, {"ts": 1774316580000, "open": 0.04186, "high": 0.04186, "low": 0.0418, "close": 0.0418, "volume": 3267.0, "quote_volume": 136.674, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316640000, "open": 0.04178, "high": 0.04184, "low": 0.04178, "close": 0.04184, "volume": 7175.0, "quote_volume": 300.02909, "trades": 5, "taker_buy_volume": 7175.0, "taker_buy_quote": 300.02909}, {"ts": 1774316700000, "open": 0.04184, "high": 0.04184, "low": 0.04184, "close": 0.04184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316760000, "open": 0.04182, "high": 0.04182, "low": 0.04182, "close": 0.04182, "volume": 970.0, "quote_volume": 40.5654, "trades": 1, "taker_buy_volume": 970.0, "taker_buy_quote": 40.5654}, {"ts": 1774316820000, "open": 0.04171, "high": 0.04171, "low": 0.04168, "close": 0.04168, "volume": 1868.0, "quote_volume": 77.87654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316880000, "open": 0.04171, "high": 0.04172, "low": 0.04165, "close": 0.0417, "volume": 6074.0, "quote_volume": 253.2323, "trades": 11, "taker_buy_volume": 4698.0, "taker_buy_quote": 195.9096}, {"ts": 1774316940000, "open": 0.04166, "high": 0.04169, "low": 0.04161, "close": 0.04169, "volume": 10045.0, "quote_volume": 418.54885, "trades": 13, "taker_buy_volume": 6751.0, "taker_buy_quote": 281.37577}, {"ts": 1774317000000, "open": 0.04165, "high": 0.04171, "low": 0.04156, "close": 0.04161, "volume": 8793.0, "quote_volume": 366.29579, "trades": 13, "taker_buy_volume": 1385.0, "taker_buy_quote": 57.63587}, {"ts": 1774317060000, "open": 0.04161, "high": 0.04161, "low": 0.0416, "close": 0.0416, "volume": 1581.0, "quote_volume": 65.7735, "trades": 3, "taker_buy_volume": 390.0, "taker_buy_quote": 16.2279}, {"ts": 1774317120000, "open": 0.04164, "high": 0.04164, "low": 0.04164, "close": 0.04164, "volume": 600.0, "quote_volume": 24.984, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 24.984}, {"ts": 1774317180000, "open": 0.04164, "high": 0.04169, "low": 0.04164, "close": 0.04169, "volume": 7112.0, "quote_volume": 296.3911, "trades": 10, "taker_buy_volume": 7112.0, "taker_buy_quote": 296.3911}, {"ts": 1774317240000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 26868.0, "quote_volume": 1121.43372, "trades": 9, "taker_buy_volume": 25589.0, "taker_buy_quote": 1068.03547}, {"ts": 1774317300000, "open": 0.04181, "high": 0.04181, "low": 0.04181, "close": 0.04181, "volume": 275.0, "quote_volume": 11.49775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317360000, "open": 0.0418, "high": 0.0418, "low": 0.04174, "close": 0.04174, "volume": 6864.0, "quote_volume": 286.72402, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317420000, "open": 0.04174, "high": 0.04179, "low": 0.04173, "close": 0.04179, "volume": 8952.0, "quote_volume": 373.72005, "trades": 10, "taker_buy_volume": 7743.0, "taker_buy_quote": 323.25639}, {"ts": 1774317480000, "open": 0.04174, "high": 0.04174, "low": 0.04172, "close": 0.04172, "volume": 2888.0, "quote_volume": 120.52158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.04172, "high": 0.04172, "low": 0.04172, "close": 0.04172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.04173, "high": 0.04174, "low": 0.04173, "close": 0.04174, "volume": 1469.0, "quote_volume": 61.30287, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 61.30287}, {"ts": 1774317660000, "open": 0.04176, "high": 0.04181, "low": 0.04176, "close": 0.04181, "volume": 3538.0, "quote_volume": 147.85413, "trades": 8, "taker_buy_volume": 1481.0, "taker_buy_quote": 61.89992}, {"ts": 1774317720000, "open": 0.04185, "high": 0.04186, "low": 0.04185, "close": 0.04186, "volume": 2122.0, "quote_volume": 88.82542, "trades": 3, "taker_buy_volume": 2122.0, "taker_buy_quote": 88.82542}, {"ts": 1774317780000, "open": 0.04188, "high": 0.04204, "low": 0.04188, "close": 0.04204, "volume": 35151.0, "quote_volume": 1474.37261, "trades": 14, "taker_buy_volume": 34986.0, "taker_buy_quote": 1467.45746}, {"ts": 1774317840000, "open": 0.04203, "high": 0.04203, "low": 0.04197, "close": 0.04197, "volume": 1983.0, "quote_volume": 83.28827, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.3045}, {"ts": 1774317900000, "open": 0.04197, "high": 0.04197, "low": 0.04193, "close": 0.04193, "volume": 7706.0, "quote_volume": 323.27561, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317960000, "open": 0.04194, "high": 0.04194, "low": 0.04194, "close": 0.04194, "volume": 395.0, "quote_volume": 16.5663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318020000, "open": 0.04193, "high": 0.04197, "low": 0.04193, "close": 0.04197, "volume": 9256.0, "quote_volume": 388.30317, "trades": 11, "taker_buy_volume": 7544.0, "taker_buy_quote": 316.51901}, {"ts": 1774318080000, "open": 0.04197, "high": 0.04197, "low": 0.04197, "close": 0.04197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.04198, "high": 0.0421, "low": 0.04198, "close": 0.0421, "volume": 28050.0, "quote_volume": 1178.91703, "trades": 21, "taker_buy_volume": 24799.0, "taker_buy_quote": 1042.29722}, {"ts": 1774318200000, "open": 0.04208, "high": 0.04208, "low": 0.04205, "close": 0.04205, "volume": 1608.0, "quote_volume": 67.62843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318260000, "open": 0.04204, "high": 0.04205, "low": 0.04201, "close": 0.04205, "volume": 2731.0, "quote_volume": 114.80756, "trades": 5, "taker_buy_volume": 813.0, "taker_buy_quote": 34.18665}, {"ts": 1774318320000, "open": 0.04204, "high": 0.04204, "low": 0.04204, "close": 0.04204, "volume": 141.0, "quote_volume": 5.92764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318380000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 150.0, "quote_volume": 6.312, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.312}, {"ts": 1774318440000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.04208, "high": 0.04208, "low": 0.04208, "close": 0.04208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318560000, "open": 0.0421, "high": 0.04221, "low": 0.0421, "close": 0.04221, "volume": 33817.0, "quote_volume": 1425.87817, "trades": 15, "taker_buy_volume": 33817.0, "taker_buy_quote": 1425.87817}, {"ts": 1774318620000, "open": 0.04231, "high": 0.04233, "low": 0.04225, "close": 0.04232, "volume": 37113.0, "quote_volume": 1570.13018, "trades": 63, "taker_buy_volume": 11155.0, "taker_buy_quote": 471.73217}, {"ts": 1774318680000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 690.0, "quote_volume": 29.1663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318740000, "open": 0.04227, "high": 0.04227, "low": 0.04227, "close": 0.04227, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318800000, "open": 0.04225, "high": 0.04231, "low": 0.04225, "close": 0.04231, "volume": 8483.0, "quote_volume": 358.71561, "trades": 11, "taker_buy_volume": 8091.0, "taker_buy_quote": 342.14577}, {"ts": 1774318860000, "open": 0.04231, "high": 0.04231, "low": 0.04231, "close": 0.04231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318920000, "open": 0.04232, "high": 0.0424, "low": 0.04229, "close": 0.0424, "volume": 11293.0, "quote_volume": 478.35367, "trades": 15, "taker_buy_volume": 8483.0, "taker_buy_quote": 359.41178}, {"ts": 1774318980000, "open": 0.0424, "high": 0.04279, "low": 0.04237, "close": 0.04276, "volume": 126200.0, "quote_volume": 5375.27077, "trades": 125, "taker_buy_volume": 80315.0, "taker_buy_quote": 3425.00115}, {"ts": 1774319040000, "open": 0.04275, "high": 0.04279, "low": 0.04252, "close": 0.04276, "volume": 130511.0, "quote_volume": 5572.68692, "trades": 68, "taker_buy_volume": 64300.0, "taker_buy_quote": 2746.8387}, {"ts": 1774319100000, "open": 0.04273, "high": 0.04275, "low": 0.04243, "close": 0.04243, "volume": 52121.0, "quote_volume": 2220.92834, "trades": 31, "taker_buy_volume": 8101.0, "taker_buy_quote": 345.6594}, {"ts": 1774319160000, "open": 0.04244, "high": 0.04246, "low": 0.04244, "close": 0.04246, "volume": 810.0, "quote_volume": 34.38079, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 12.26955}, {"ts": 1774319220000, "open": 0.0425, "high": 0.04272, "low": 0.0425, "close": 0.04268, "volume": 30706.0, "quote_volume": 1309.01524, "trades": 21, "taker_buy_volume": 29811.0, "taker_buy_quote": 1270.866}, {"ts": 1774319280000, "open": 0.0427, "high": 0.04279, "low": 0.0427, "close": 0.04278, "volume": 21260.0, "quote_volume": 909.05235, "trades": 19, "taker_buy_volume": 17237.0, "taker_buy_quote": 737.09544}, {"ts": 1774319340000, "open": 0.04273, "high": 0.04273, "low": 0.04273, "close": 0.04273, "volume": 280.0, "quote_volume": 11.9644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319400000, "open": 0.04278, "high": 0.04285, "low": 0.04275, "close": 0.04281, "volume": 25027.0, "quote_volume": 1071.269, "trades": 23, "taker_buy_volume": 14104.0, "taker_buy_quote": 603.62825}, {"ts": 1774319460000, "open": 0.0429, "high": 0.04294, "low": 0.04287, "close": 0.04287, "volume": 8379.0, "quote_volume": 359.60375, "trades": 15, "taker_buy_volume": 831.0, "taker_buy_quote": 35.67714}, {"ts": 1774319520000, "open": 0.04287, "high": 0.04315, "low": 0.04287, "close": 0.04305, "volume": 56000.0, "quote_volume": 2410.9928, "trades": 47, "taker_buy_volume": 38172.0, "taker_buy_quote": 1643.24121}, {"ts": 1774319580000, "open": 0.04309, "high": 0.04321, "low": 0.04294, "close": 0.04299, "volume": 201168.0, "quote_volume": 8669.8463, "trades": 158, "taker_buy_volume": 78296.0, "taker_buy_quote": 3376.80191}, {"ts": 1774319640000, "open": 0.04299, "high": 0.04316, "low": 0.04299, "close": 0.04309, "volume": 53756.0, "quote_volume": 2314.66241, "trades": 73, "taker_buy_volume": 35396.0, "taker_buy_quote": 1524.24284}, {"ts": 1774319700000, "open": 0.04306, "high": 0.04318, "low": 0.04305, "close": 0.04311, "volume": 42240.0, "quote_volume": 1820.81868, "trades": 43, "taker_buy_volume": 20557.0, "taker_buy_quote": 886.44053}, {"ts": 1774319760000, "open": 0.0431, "high": 0.04335, "low": 0.0431, "close": 0.04335, "volume": 29736.0, "quote_volume": 1286.73133, "trades": 16, "taker_buy_volume": 29736.0, "taker_buy_quote": 1286.73133}, {"ts": 1774319820000, "open": 0.04317, "high": 0.04317, "low": 0.04279, "close": 0.04289, "volume": 121609.0, "quote_volume": 5226.45362, "trades": 73, "taker_buy_volume": 51888.0, "taker_buy_quote": 2226.54753}, {"ts": 1774319880000, "open": 0.04303, "high": 0.04319, "low": 0.04301, "close": 0.04304, "volume": 102551.0, "quote_volume": 4422.77731, "trades": 81, "taker_buy_volume": 64838.0, "taker_buy_quote": 2796.85311}, {"ts": 1774319940000, "open": 0.04312, "high": 0.04313, "low": 0.04284, "close": 0.04284, "volume": 45554.0, "quote_volume": 1959.13169, "trades": 44, "taker_buy_volume": 24211.0, "taker_buy_quote": 1042.39639}, {"ts": 1774320000000, "open": 0.04287, "high": 0.04303, "low": 0.04287, "close": 0.04294, "volume": 25629.0, "quote_volume": 1101.62019, "trades": 27, "taker_buy_volume": 17802.0, "taker_buy_quote": 765.31593}, {"ts": 1774320060000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 292.0, "quote_volume": 12.53264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320120000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320180000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 1201.0, "quote_volume": 51.55893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320240000, "open": 0.043, "high": 0.04315, "low": 0.043, "close": 0.04315, "volume": 38301.0, "quote_volume": 1649.39167, "trades": 34, "taker_buy_volume": 17866.0, "taker_buy_quote": 769.72489}, {"ts": 1774320300000, "open": 0.04307, "high": 0.04313, "low": 0.04306, "close": 0.04306, "volume": 1519.0, "quote_volume": 65.45612, "trades": 5, "taker_buy_volume": 1146.0, "taker_buy_quote": 49.39474}, {"ts": 1774320360000, "open": 0.04312, "high": 0.0434, "low": 0.04312, "close": 0.04339, "volume": 46559.0, "quote_volume": 2013.72482, "trades": 21, "taker_buy_volume": 44591.0, "taker_buy_quote": 1928.33532}, {"ts": 1774320420000, "open": 0.0434, "high": 0.04341, "low": 0.04308, "close": 0.0431, "volume": 38261.0, "quote_volume": 1650.88134, "trades": 15, "taker_buy_volume": 1506.0, "taker_buy_quote": 65.18913}, {"ts": 1774320480000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320540000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 5371.0, "quote_volume": 231.4901, "trades": 5, "taker_buy_volume": 5371.0, "taker_buy_quote": 231.4901}, {"ts": 1774320600000, "open": 0.0431, "high": 0.04311, "low": 0.0431, "close": 0.04311, "volume": 3647.0, "quote_volume": 157.1872, "trades": 2, "taker_buy_volume": 3647.0, "taker_buy_quote": 157.1872}, {"ts": 1774320660000, "open": 0.04312, "high": 0.04312, "low": 0.04311, "close": 0.04311, "volume": 1103.0, "quote_volume": 47.56008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320780000, "open": 0.04313, "high": 0.04349, "low": 0.04313, "close": 0.04349, "volume": 8750.0, "quote_volume": 379.73436, "trades": 11, "taker_buy_volume": 8750.0, "taker_buy_quote": 379.73436}, {"ts": 1774320840000, "open": 0.04339, "high": 0.04339, "low": 0.04336, "close": 0.04336, "volume": 1677.0, "quote_volume": 72.75327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320900000, "open": 0.04329, "high": 0.04329, "low": 0.0432, "close": 0.0432, "volume": 1475.0, "quote_volume": 63.7335, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4935}, {"ts": 1774320960000, "open": 0.04315, "high": 0.04321, "low": 0.04313, "close": 0.04316, "volume": 2451.0, "quote_volume": 105.79347, "trades": 7, "taker_buy_volume": 392.0, "taker_buy_quote": 16.93832}, {"ts": 1774321020000, "open": 0.04312, "high": 0.04312, "low": 0.0431, "close": 0.0431, "volume": 650.0, "quote_volume": 28.0215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.04314, "high": 0.04315, "low": 0.04314, "close": 0.04315, "volume": 2832.0, "quote_volume": 122.17616, "trades": 5, "taker_buy_volume": 2614.0, "taker_buy_quote": 112.76946}, {"ts": 1774321140000, "open": 0.04321, "high": 0.04327, "low": 0.04321, "close": 0.04327, "volume": 1469.0, "quote_volume": 63.55463, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.55463}, {"ts": 1774321200000, "open": 0.04324, "high": 0.04324, "low": 0.04318, "close": 0.04318, "volume": 26628.0, "quote_volume": 1150.10856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321260000, "open": 0.04325, "high": 0.04326, "low": 0.04325, "close": 0.04326, "volume": 955.0, "quote_volume": 41.30864, "trades": 3, "taker_buy_volume": 955.0, "taker_buy_quote": 41.30864}, {"ts": 1774321320000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 150.0, "quote_volume": 6.492, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.492}, {"ts": 1774321380000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321440000, "open": 0.04325, "high": 0.04327, "low": 0.04319, "close": 0.04323, "volume": 10271.0, "quote_volume": 443.94057, "trades": 10, "taker_buy_volume": 8843.0, "taker_buy_quote": 382.18469}, {"ts": 1774321500000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 150.0, "quote_volume": 6.4935, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4935}, {"ts": 1774321560000, "open": 0.04332, "high": 0.04339, "low": 0.0433, "close": 0.04338, "volume": 20446.0, "quote_volume": 886.46827, "trades": 25, "taker_buy_volume": 15673.0, "taker_buy_quote": 679.66822}, {"ts": 1774321620000, "open": 0.04336, "high": 0.04343, "low": 0.04336, "close": 0.04343, "volume": 1303.0, "quote_volume": 56.57879, "trades": 2, "taker_buy_volume": 1303.0, "taker_buy_quote": 56.57879}, {"ts": 1774321680000, "open": 0.04338, "high": 0.04338, "low": 0.04334, "close": 0.04334, "volume": 6864.0, "quote_volume": 297.71272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321740000, "open": 0.0434, "high": 0.04343, "low": 0.0434, "close": 0.04343, "volume": 1469.0, "quote_volume": 63.79417, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.79417}, {"ts": 1774321800000, "open": 0.04343, "high": 0.0435, "low": 0.04342, "close": 0.04342, "volume": 6710.0, "quote_volume": 291.55346, "trades": 14, "taker_buy_volume": 1466.0, "taker_buy_quote": 63.70505}, {"ts": 1774321860000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 268.0, "quote_volume": 11.62048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321920000, "open": 0.04333, "high": 0.04333, "low": 0.04323, "close": 0.04323, "volume": 4217.0, "quote_volume": 182.66083, "trades": 12, "taker_buy_volume": 217.0, "taker_buy_quote": 9.39393}, {"ts": 1774321980000, "open": 0.04328, "high": 0.04328, "low": 0.04314, "close": 0.04314, "volume": 18858.0, "quote_volume": 814.36431, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 6.492}, {"ts": 1774322040000, "open": 0.04321, "high": 0.04324, "low": 0.04321, "close": 0.04323, "volume": 9197.0, "quote_volume": 397.56631, "trades": 8, "taker_buy_volume": 5582.0, "taker_buy_quote": 241.31322}, {"ts": 1774322100000, "open": 0.04327, "high": 0.04349, "low": 0.04327, "close": 0.04332, "volume": 89841.0, "quote_volume": 3898.63465, "trades": 35, "taker_buy_volume": 82974.0, "taker_buy_quote": 3600.81002}, {"ts": 1774322160000, "open": 0.04329, "high": 0.04334, "low": 0.04329, "close": 0.04334, "volume": 1605.0, "quote_volume": 69.5538, "trades": 5, "taker_buy_volume": 288.0, "taker_buy_quote": 12.47502}, {"ts": 1774322220000, "open": 0.04334, "high": 0.0434, "low": 0.04326, "close": 0.04326, "volume": 27521.0, "quote_volume": 1193.39903, "trades": 21, "taker_buy_volume": 23784.0, "taker_buy_quote": 1031.57018}, {"ts": 1774322280000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 697.0, "quote_volume": 30.15919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322340000, "open": 0.04323, "high": 0.04323, "low": 0.04323, "close": 0.04323, "volume": 1123.0, "quote_volume": 48.54729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322400000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 150.0, "quote_volume": 6.4875, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4875}, {"ts": 1774322460000, "open": 0.04324, "high": 0.04349, "low": 0.04323, "close": 0.04348, "volume": 38265.0, "quote_volume": 1660.92989, "trades": 20, "taker_buy_volume": 38265.0, "taker_buy_quote": 1660.92989}, {"ts": 1774322520000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 1551.0, "quote_volume": 67.40646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322580000, "open": 0.04345, "high": 0.04349, "low": 0.04345, "close": 0.04346, "volume": 6552.0, "quote_volume": 284.85097, "trades": 10, "taker_buy_volume": 3100.0, "taker_buy_quote": 134.79626}, {"ts": 1774322640000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 150.0, "quote_volume": 6.528, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.528}, {"ts": 1774322760000, "open": 0.04345, "high": 0.04345, "low": 0.04341, "close": 0.04341, "volume": 2831.0, "quote_volume": 122.96012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322820000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 150.0, "quote_volume": 6.519, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.519}, {"ts": 1774322940000, "open": 0.04353, "high": 0.0436, "low": 0.04351, "close": 0.04351, "volume": 6961.0, "quote_volume": 303.2008, "trades": 16, "taker_buy_volume": 3314.0, "taker_buy_quote": 144.38291}, {"ts": 1774323000000, "open": 0.04351, "high": 0.04351, "low": 0.0435, "close": 0.0435, "volume": 13403.0, "quote_volume": 583.04379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.04347, "high": 0.04349, "low": 0.04347, "close": 0.04349, "volume": 988.0, "quote_volume": 42.95647, "trades": 4, "taker_buy_volume": 988.0, "taker_buy_quote": 42.95647}, {"ts": 1774323120000, "open": 0.0436, "high": 0.04361, "low": 0.04356, "close": 0.04356, "volume": 2212.0, "quote_volume": 96.4144, "trades": 7, "taker_buy_volume": 266.0, "taker_buy_quote": 11.59876}, {"ts": 1774323180000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323240000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323300000, "open": 0.04361, "high": 0.04366, "low": 0.04349, "close": 0.04349, "volume": 23320.0, "quote_volume": 1015.11304, "trades": 22, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5415}, {"ts": 1774323360000, "open": 0.04344, "high": 0.04357, "low": 0.04344, "close": 0.04346, "volume": 12133.0, "quote_volume": 527.80694, "trades": 20, "taker_buy_volume": 6986.0, "taker_buy_quote": 304.09843}, {"ts": 1774323420000, "open": 0.04347, "high": 0.0435, "low": 0.04347, "close": 0.0435, "volume": 702.0, "quote_volume": 30.52044, "trades": 2, "taker_buy_volume": 702.0, "taker_buy_quote": 30.52044}, {"ts": 1774323480000, "open": 0.04349, "high": 0.0435, "low": 0.04349, "close": 0.0435, "volume": 906.0, "quote_volume": 39.40343, "trades": 2, "taker_buy_volume": 906.0, "taker_buy_quote": 39.40343}, {"ts": 1774323540000, "open": 0.0435, "high": 0.04352, "low": 0.0435, "close": 0.04352, "volume": 1116.0, "quote_volume": 48.56532, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 6.525}, {"ts": 1774323600000, "open": 0.04346, "high": 0.04359, "low": 0.04346, "close": 0.0435, "volume": 49035.0, "quote_volume": 2135.33388, "trades": 37, "taker_buy_volume": 37280.0, "taker_buy_quote": 1623.80467}, {"ts": 1774323660000, "open": 0.04349, "high": 0.04349, "low": 0.04348, "close": 0.04348, "volume": 1580.0, "quote_volume": 68.71152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323720000, "open": 0.04345, "high": 0.04345, "low": 0.04343, "close": 0.04343, "volume": 434.0, "quote_volume": 18.85326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323780000, "open": 0.04343, "high": 0.04344, "low": 0.04333, "close": 0.04337, "volume": 50686.0, "quote_volume": 2199.04633, "trades": 18, "taker_buy_volume": 4534.0, "taker_buy_quote": 196.95696}, {"ts": 1774323840000, "open": 0.04338, "high": 0.04338, "low": 0.04338, "close": 0.04338, "volume": 150.0, "quote_volume": 6.507, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.507}, {"ts": 1774323900000, "open": 0.04328, "high": 0.04328, "low": 0.04324, "close": 0.04324, "volume": 968.0, "quote_volume": 41.88308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323960000, "open": 0.04324, "high": 0.04324, "low": 0.0432, "close": 0.0432, "volume": 15196.0, "quote_volume": 656.55013, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324020000, "open": 0.04326, "high": 0.04326, "low": 0.04317, "close": 0.04319, "volume": 14949.0, "quote_volume": 645.87272, "trades": 14, "taker_buy_volume": 150.0, "taker_buy_quote": 6.489}, {"ts": 1774324080000, "open": 0.04321, "high": 0.04328, "low": 0.04317, "close": 0.04327, "volume": 36221.0, "quote_volume": 1565.1667, "trades": 22, "taker_buy_volume": 27271.0, "taker_buy_quote": 1178.70252}, {"ts": 1774324140000, "open": 0.04326, "high": 0.04346, "low": 0.04326, "close": 0.04346, "volume": 35973.0, "quote_volume": 1559.82033, "trades": 15, "taker_buy_volume": 34696.0, "taker_buy_quote": 1504.43684}, {"ts": 1774324200000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324260000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324320000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324380000, "open": 0.04343, "high": 0.04349, "low": 0.04343, "close": 0.04349, "volume": 1695.0, "quote_volume": 73.67815, "trades": 5, "taker_buy_volume": 1049.0, "taker_buy_quote": 45.60945}, {"ts": 1774324440000, "open": 0.0435, "high": 0.04356, "low": 0.0435, "close": 0.04352, "volume": 794.0, "quote_volume": 34.56476, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 6.525}, {"ts": 1774324500000, "open": 0.04353, "high": 0.04357, "low": 0.04353, "close": 0.04353, "volume": 5741.0, "quote_volume": 250.01728, "trades": 8, "taker_buy_volume": 2459.0, "taker_buy_quote": 107.12544}, {"ts": 1774324560000, "open": 0.04347, "high": 0.04347, "low": 0.04338, "close": 0.04338, "volume": 5866.0, "quote_volume": 254.69422, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324620000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 253.0, "quote_volume": 10.99032, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 10.99032}, {"ts": 1774324680000, "open": 0.04344, "high": 0.04349, "low": 0.04344, "close": 0.04349, "volume": 2361.0, "quote_volume": 102.65823, "trades": 6, "taker_buy_volume": 1073.0, "taker_buy_quote": 46.65599}, {"ts": 1774324740000, "open": 0.04354, "high": 0.04354, "low": 0.04351, "close": 0.04351, "volume": 1426.0, "quote_volume": 62.04976, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.531}, {"ts": 1774324800000, "open": 0.0435, "high": 0.0435, "low": 0.04335, "close": 0.0434, "volume": 54013.0, "quote_volume": 2345.06676, "trades": 24, "taker_buy_volume": 1313.0, "taker_buy_quote": 56.9842}, {"ts": 1774324860000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324920000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 250.0, "quote_volume": 10.8375, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 10.8375}, {"ts": 1774324980000, "open": 0.04333, "high": 0.04333, "low": 0.04299, "close": 0.04299, "volume": 73967.0, "quote_volume": 3193.90837, "trades": 41, "taker_buy_volume": 7613.0, "taker_buy_quote": 328.20233}, {"ts": 1774325040000, "open": 0.04303, "high": 0.04325, "low": 0.04303, "close": 0.0432, "volume": 66449.0, "quote_volume": 2865.88074, "trades": 33, "taker_buy_volume": 66449.0, "taker_buy_quote": 2865.88074}, {"ts": 1774325100000, "open": 0.04326, "high": 0.04326, "low": 0.04312, "close": 0.04312, "volume": 12357.0, "quote_volume": 533.11721, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325160000, "open": 0.04311, "high": 0.04312, "low": 0.04311, "close": 0.04311, "volume": 5807.0, "quote_volume": 250.34632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325220000, "open": 0.04316, "high": 0.04339, "low": 0.04316, "close": 0.0433, "volume": 112075.0, "quote_volume": 4849.76271, "trades": 61, "taker_buy_volume": 102911.0, "taker_buy_quote": 4452.92653}, {"ts": 1774325280000, "open": 0.04328, "high": 0.04329, "low": 0.04325, "close": 0.04325, "volume": 3259.0, "quote_volume": 140.98011, "trades": 5, "taker_buy_volume": 807.0, "taker_buy_quote": 34.93111}, {"ts": 1774325340000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325400000, "open": 0.04332, "high": 0.04337, "low": 0.04332, "close": 0.04337, "volume": 847.0, "quote_volume": 36.69909, "trades": 3, "taker_buy_volume": 847.0, "taker_buy_quote": 36.69909}, {"ts": 1774325460000, "open": 0.04335, "high": 0.04347, "low": 0.04335, "close": 0.04341, "volume": 3546.0, "quote_volume": 153.97696, "trades": 8, "taker_buy_volume": 2163.0, "taker_buy_quote": 93.92838}, {"ts": 1774325520000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 516.0, "quote_volume": 22.37892, "trades": 2, "taker_buy_volume": 516.0, "taker_buy_quote": 22.37892}, {"ts": 1774325580000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 358.0, "quote_volume": 15.52646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325640000, "open": 0.0434, "high": 0.04357, "low": 0.0434, "close": 0.04355, "volume": 21246.0, "quote_volume": 924.5475, "trades": 22, "taker_buy_volume": 13078.0, "taker_buy_quote": 568.76118}, {"ts": 1774325700000, "open": 0.04351, "high": 0.04353, "low": 0.04349, "close": 0.04352, "volume": 11200.0, "quote_volume": 487.36842, "trades": 14, "taker_buy_volume": 1319.0, "taker_buy_quote": 57.40288}, {"ts": 1774325760000, "open": 0.0435, "high": 0.0435, "low": 0.04338, "close": 0.0434, "volume": 15556.0, "quote_volume": 675.82092, "trades": 15, "taker_buy_volume": 626.0, "taker_buy_quote": 27.17336}, {"ts": 1774325820000, "open": 0.04343, "high": 0.04345, "low": 0.04339, "close": 0.04339, "volume": 5633.0, "quote_volume": 244.62747, "trades": 12, "taker_buy_volume": 3356.0, "taker_buy_quote": 145.78314}, {"ts": 1774325880000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325940000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326000000, "open": 0.04341, "high": 0.04342, "low": 0.04339, "close": 0.04339, "volume": 8731.0, "quote_volume": 378.89595, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5115}, {"ts": 1774326060000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326120000, "open": 0.04326, "high": 0.04327, "low": 0.04325, "close": 0.04327, "volume": 2137.0, "quote_volume": 92.43907, "trades": 4, "taker_buy_volume": 1706.0, "taker_buy_quote": 73.7897}, {"ts": 1774326180000, "open": 0.0433, "high": 0.04334, "low": 0.0433, "close": 0.04334, "volume": 1063.0, "quote_volume": 46.04213, "trades": 3, "taker_buy_volume": 893.0, "taker_buy_quote": 38.67433}, {"ts": 1774326240000, "open": 0.04339, "high": 0.04344, "low": 0.04339, "close": 0.04343, "volume": 2136.0, "quote_volume": 92.76715, "trades": 4, "taker_buy_volume": 817.0, "taker_buy_quote": 35.48298}, {"ts": 1774326300000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326360000, "open": 0.04343, "high": 0.04343, "low": 0.04343, "close": 0.04343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.04334, "high": 0.04334, "low": 0.04326, "close": 0.04326, "volume": 3024.0, "quote_volume": 130.9152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326480000, "open": 0.0433, "high": 0.04344, "low": 0.0433, "close": 0.04331, "volume": 30003.0, "quote_volume": 1300.71604, "trades": 26, "taker_buy_volume": 19564.0, "taker_buy_quote": 848.32716}, {"ts": 1774326540000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 300.0, "quote_volume": 12.993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326600000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326660000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326720000, "open": 0.04322, "high": 0.04322, "low": 0.04309, "close": 0.0431, "volume": 17011.0, "quote_volume": 733.30913, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326780000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 150.0, "quote_volume": 6.4635, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4635}, {"ts": 1774326840000, "open": 0.04308, "high": 0.04308, "low": 0.04306, "close": 0.04306, "volume": 4586.0, "quote_volume": 197.50727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326900000, "open": 0.04306, "high": 0.04306, "low": 0.04296, "close": 0.04296, "volume": 4416.0, "quote_volume": 189.96436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326960000, "open": 0.04294, "high": 0.04295, "low": 0.04294, "close": 0.04295, "volume": 2369.0, "quote_volume": 101.73536, "trades": 2, "taker_buy_volume": 2369.0, "taker_buy_quote": 101.73536}, {"ts": 1774327020000, "open": 0.04298, "high": 0.04299, "low": 0.04298, "close": 0.04299, "volume": 1344.0, "quote_volume": 57.77004, "trades": 3, "taker_buy_volume": 1344.0, "taker_buy_quote": 57.77004}, {"ts": 1774327080000, "open": 0.04296, "high": 0.04296, "low": 0.04296, "close": 0.04296, "volume": 2597.0, "quote_volume": 111.56712, "trades": 2, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.66424}, {"ts": 1774327140000, "open": 0.04296, "high": 0.04296, "low": 0.04292, "close": 0.04292, "volume": 6100.0, "quote_volume": 261.91757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327260000, "open": 0.04292, "high": 0.04297, "low": 0.04292, "close": 0.04297, "volume": 13394.0, "quote_volume": 575.40768, "trades": 9, "taker_buy_volume": 13394.0, "taker_buy_quote": 575.40768}, {"ts": 1774327320000, "open": 0.04293, "high": 0.04293, "low": 0.04293, "close": 0.04293, "volume": 257.0, "quote_volume": 11.03301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327380000, "open": 0.04287, "high": 0.04293, "low": 0.04287, "close": 0.04293, "volume": 4132.0, "quote_volume": 177.23975, "trades": 7, "taker_buy_volume": 2903.0, "taker_buy_quote": 124.55252}, {"ts": 1774327440000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 520.0, "quote_volume": 22.3444, "trades": 1, "taker_buy_volume": 520.0, "taker_buy_quote": 22.3444}, {"ts": 1774327500000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327560000, "open": 0.04298, "high": 0.04299, "low": 0.04298, "close": 0.04299, "volume": 2090.0, "quote_volume": 89.83291, "trades": 4, "taker_buy_volume": 2090.0, "taker_buy_quote": 89.83291}, {"ts": 1774327620000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327680000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327740000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327800000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327860000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327920000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 463.0, "quote_volume": 19.89974, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 19.89974}, {"ts": 1774327980000, "open": 0.04298, "high": 0.04298, "low": 0.04298, "close": 0.04298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328040000, "open": 0.04301, "high": 0.04309, "low": 0.04301, "close": 0.04309, "volume": 19835.0, "quote_volume": 853.59968, "trades": 14, "taker_buy_volume": 17047.0, "taker_buy_quote": 733.59542}, {"ts": 1774328100000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.04309, "high": 0.04309, "low": 0.04309, "close": 0.04309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328220000, "open": 0.04305, "high": 0.04305, "low": 0.04298, "close": 0.04303, "volume": 22245.0, "quote_volume": 956.60436, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328280000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.04303, "high": 0.04303, "low": 0.04303, "close": 0.04303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328400000, "open": 0.043, "high": 0.04305, "low": 0.043, "close": 0.04305, "volume": 278.0, "quote_volume": 11.9604, "trades": 2, "taker_buy_volume": 278.0, "taker_buy_quote": 11.9604}, {"ts": 1774328460000, "open": 0.04305, "high": 0.04305, "low": 0.04305, "close": 0.04305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328520000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 150.0, "quote_volume": 6.4665, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4665}, {"ts": 1774328580000, "open": 0.04311, "high": 0.04311, "low": 0.04311, "close": 0.04311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328640000, "open": 0.04308, "high": 0.04308, "low": 0.04292, "close": 0.04292, "volume": 40639.0, "quote_volume": 1747.29912, "trades": 44, "taker_buy_volume": 5022.0, "taker_buy_quote": 216.27606}, {"ts": 1774328700000, "open": 0.04294, "high": 0.04295, "low": 0.04294, "close": 0.04295, "volume": 898.0, "quote_volume": 38.56162, "trades": 3, "taker_buy_volume": 898.0, "taker_buy_quote": 38.56162}, {"ts": 1774328760000, "open": 0.04286, "high": 0.04286, "low": 0.04284, "close": 0.04284, "volume": 3260.0, "quote_volume": 139.6836, "trades": 3, "taker_buy_volume": 1319.0, "taker_buy_quote": 56.50596}, {"ts": 1774328820000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 150.0, "quote_volume": 6.4275, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4275}, {"ts": 1774328880000, "open": 0.04285, "high": 0.04285, "low": 0.04285, "close": 0.04285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328940000, "open": 0.04286, "high": 0.0429, "low": 0.04286, "close": 0.0429, "volume": 3921.0, "quote_volume": 168.13336, "trades": 6, "taker_buy_volume": 1791.0, "taker_buy_quote": 76.80752}, {"ts": 1774329000000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329060000, "open": 0.04287, "high": 0.04288, "low": 0.04287, "close": 0.04288, "volume": 1949.0, "quote_volume": 83.57162, "trades": 2, "taker_buy_volume": 1949.0, "taker_buy_quote": 83.57162}, {"ts": 1774329120000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329180000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329240000, "open": 0.04288, "high": 0.04288, "low": 0.04288, "close": 0.04288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329300000, "open": 0.04285, "high": 0.04287, "low": 0.04285, "close": 0.04287, "volume": 3254.0, "quote_volume": 139.45791, "trades": 4, "taker_buy_volume": 3254.0, "taker_buy_quote": 139.45791}, {"ts": 1774329360000, "open": 0.04288, "high": 0.04292, "low": 0.04288, "close": 0.04292, "volume": 3042.0, "quote_volume": 130.48598, "trades": 4, "taker_buy_volume": 1764.0, "taker_buy_quote": 75.68534}, {"ts": 1774329420000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 581.0, "quote_volume": 24.96557, "trades": 1, "taker_buy_volume": 581.0, "taker_buy_quote": 24.96557}, {"ts": 1774329480000, "open": 0.04297, "high": 0.04306, "low": 0.04297, "close": 0.04306, "volume": 1469.0, "quote_volume": 63.24164, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4455}, {"ts": 1774329540000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 398.0, "quote_volume": 17.12992, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 7.7472}, {"ts": 1774329600000, "open": 0.04304, "high": 0.04304, "low": 0.04304, "close": 0.04304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329660000, "open": 0.04297, "high": 0.04297, "low": 0.04297, "close": 0.04297, "volume": 201.0, "quote_volume": 8.63697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329720000, "open": 0.04292, "high": 0.04292, "low": 0.04292, "close": 0.04292, "volume": 150.0, "quote_volume": 6.438, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.438}, {"ts": 1774329780000, "open": 0.04286, "high": 0.04293, "low": 0.04286, "close": 0.04293, "volume": 10650.0, "quote_volume": 456.82304, "trades": 10, "taker_buy_volume": 10650.0, "taker_buy_quote": 456.82304}, {"ts": 1774329840000, "open": 0.04294, "high": 0.04294, "low": 0.04289, "close": 0.0429, "volume": 7149.0, "quote_volume": 306.81462, "trades": 11, "taker_buy_volume": 2849.0, "taker_buy_quote": 122.20891}, {"ts": 1774329900000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329960000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 0.0429, "high": 0.0429, "low": 0.04289, "close": 0.0429, "volume": 11443.0, "quote_volume": 490.89151, "trades": 13, "taker_buy_volume": 10124.0, "taker_buy_quote": 434.30641}, {"ts": 1774330080000, "open": 0.0429, "high": 0.0429, "low": 0.04288, "close": 0.04288, "volume": 2798.0, "quote_volume": 119.98748, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 19.8198}, {"ts": 1774330140000, "open": 0.04287, "high": 0.0429, "low": 0.04287, "close": 0.0429, "volume": 43919.0, "quote_volume": 1884.05893, "trades": 10, "taker_buy_volume": 43919.0, "taker_buy_quote": 1884.05893}, {"ts": 1774330200000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330260000, "open": 0.04295, "high": 0.04299, "low": 0.04295, "close": 0.04299, "volume": 6087.0, "quote_volume": 261.57011, "trades": 6, "taker_buy_volume": 6087.0, "taker_buy_quote": 261.57011}, {"ts": 1774330320000, "open": 0.04299, "high": 0.04299, "low": 0.04299, "close": 0.04299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330380000, "open": 0.04292, "high": 0.04292, "low": 0.04285, "close": 0.04285, "volume": 5230.0, "quote_volume": 224.23659, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330440000, "open": 0.04284, "high": 0.04284, "low": 0.04284, "close": 0.04284, "volume": 1450.0, "quote_volume": 62.118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330500000, "open": 0.04284, "high": 0.04285, "low": 0.04284, "close": 0.04284, "volume": 9242.0, "quote_volume": 395.92878, "trades": 4, "taker_buy_volume": 7923.0, "taker_buy_quote": 339.42282}, {"ts": 1774330560000, "open": 0.04289, "high": 0.04295, "low": 0.04289, "close": 0.04295, "volume": 2407.0, "quote_volume": 103.28655, "trades": 7, "taker_buy_volume": 2144.0, "taker_buy_quote": 91.9907}, {"ts": 1774330620000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330680000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330740000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 1469.0, "quote_volume": 63.07886, "trades": 5, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.07886}, {"ts": 1774330860000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330920000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330980000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331040000, "open": 0.04294, "high": 0.04294, "low": 0.04294, "close": 0.04294, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331100000, "open": 0.04305, "high": 0.04307, "low": 0.04305, "close": 0.04307, "volume": 3866.0, "quote_volume": 166.47924, "trades": 4, "taker_buy_volume": 3866.0, "taker_buy_quote": 166.47924}, {"ts": 1774331160000, "open": 0.0431, "high": 0.04312, "low": 0.0431, "close": 0.04312, "volume": 1966.0, "quote_volume": 84.7542, "trades": 5, "taker_buy_volume": 1966.0, "taker_buy_quote": 84.7542}, {"ts": 1774331220000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331280000, "open": 0.04313, "high": 0.04319, "low": 0.04313, "close": 0.04319, "volume": 8914.0, "quote_volume": 384.73348, "trades": 9, "taker_buy_volume": 8914.0, "taker_buy_quote": 384.73348}, {"ts": 1774331340000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 895.0, "quote_volume": 38.6998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331400000, "open": 0.04324, "high": 0.04326, "low": 0.04324, "close": 0.04326, "volume": 1852.0, "quote_volume": 80.10632, "trades": 5, "taker_buy_volume": 1852.0, "taker_buy_quote": 80.10632}, {"ts": 1774331460000, "open": 0.04321, "high": 0.04322, "low": 0.04321, "close": 0.04322, "volume": 1475.0, "quote_volume": 63.738, "trades": 3, "taker_buy_volume": 1475.0, "taker_buy_quote": 63.738}, {"ts": 1774331520000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331580000, "open": 0.04321, "high": 0.04324, "low": 0.04321, "close": 0.04324, "volume": 253.0, "quote_volume": 10.93558, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 4.9726}, {"ts": 1774331640000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 150.0, "quote_volume": 6.486, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.486}, {"ts": 1774331700000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 367.0, "quote_volume": 15.86908, "trades": 1, "taker_buy_volume": 367.0, "taker_buy_quote": 15.86908}, {"ts": 1774331760000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 612.0, "quote_volume": 26.469, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 26.469}, {"ts": 1774331820000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 255.0, "quote_volume": 11.02875, "trades": 1, "taker_buy_volume": 255.0, "taker_buy_quote": 11.02875}, {"ts": 1774331880000, "open": 0.04322, "high": 0.04322, "low": 0.04319, "close": 0.04321, "volume": 4572.0, "quote_volume": 197.54807, "trades": 6, "taker_buy_volume": 972.0, "taker_buy_quote": 42.00012}, {"ts": 1774331940000, "open": 0.04322, "high": 0.04322, "low": 0.04319, "close": 0.04319, "volume": 7837.0, "quote_volume": 338.63962, "trades": 8, "taker_buy_volume": 264.0, "taker_buy_quote": 11.40348}, {"ts": 1774332000000, "open": 0.04322, "high": 0.04339, "low": 0.04322, "close": 0.04339, "volume": 33433.0, "quote_volume": 1448.51083, "trades": 22, "taker_buy_volume": 33433.0, "taker_buy_quote": 1448.51083}, {"ts": 1774332060000, "open": 0.04337, "high": 0.04338, "low": 0.04335, "close": 0.04335, "volume": 3990.0, "quote_volume": 173.02852, "trades": 8, "taker_buy_volume": 714.0, "taker_buy_quote": 30.96618}, {"ts": 1774332120000, "open": 0.0433, "high": 0.0433, "low": 0.04325, "close": 0.04325, "volume": 8418.0, "quote_volume": 364.40946, "trades": 5, "taker_buy_volume": 217.0, "taker_buy_quote": 9.38525}, {"ts": 1774332180000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332240000, "open": 0.04325, "high": 0.04325, "low": 0.04311, "close": 0.04311, "volume": 9523.0, "quote_volume": 411.30355, "trades": 13, "taker_buy_volume": 1122.0, "taker_buy_quote": 48.39042}, {"ts": 1774332300000, "open": 0.04313, "high": 0.04313, "low": 0.04305, "close": 0.04311, "volume": 38383.0, "quote_volume": 1653.02798, "trades": 19, "taker_buy_volume": 31683.0, "taker_buy_quote": 1364.47232}, {"ts": 1774332360000, "open": 0.04311, "high": 0.04314, "low": 0.04311, "close": 0.04314, "volume": 2644.0, "quote_volume": 113.99919, "trades": 7, "taker_buy_volume": 2644.0, "taker_buy_quote": 113.99919}, {"ts": 1774332420000, "open": 0.04312, "high": 0.04312, "low": 0.0431, "close": 0.0431, "volume": 54527.0, "quote_volume": 2350.13964, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332480000, "open": 0.04308, "high": 0.04312, "low": 0.04308, "close": 0.04312, "volume": 14534.0, "quote_volume": 626.5407, "trades": 8, "taker_buy_volume": 14534.0, "taker_buy_quote": 626.5407}, {"ts": 1774332540000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332600000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332660000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 10138.0, "quote_volume": 437.65746, "trades": 2, "taker_buy_volume": 8819.0, "taker_buy_quote": 380.71623}, {"ts": 1774332720000, "open": 0.04317, "high": 0.04317, "low": 0.04317, "close": 0.04317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332780000, "open": 0.0432, "high": 0.04327, "low": 0.0432, "close": 0.04323, "volume": 4027.0, "quote_volume": 174.19676, "trades": 11, "taker_buy_volume": 3379.0, "taker_buy_quote": 146.18048}, {"ts": 1774332840000, "open": 0.04323, "high": 0.04323, "low": 0.04323, "close": 0.04323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332900000, "open": 0.04327, "high": 0.04342, "low": 0.04326, "close": 0.04342, "volume": 68478.0, "quote_volume": 2969.09193, "trades": 38, "taker_buy_volume": 65840.0, "taker_buy_quote": 2854.81377}, {"ts": 1774332960000, "open": 0.04338, "high": 0.04343, "low": 0.04338, "close": 0.04343, "volume": 2746.0, "quote_volume": 119.21715, "trades": 5, "taker_buy_volume": 1766.0, "taker_buy_quote": 76.67075}, {"ts": 1774333020000, "open": 0.04344, "high": 0.04345, "low": 0.04342, "close": 0.04344, "volume": 2464.0, "quote_volume": 107.04335, "trades": 6, "taker_buy_volume": 363.0, "taker_buy_quote": 15.76872}, {"ts": 1774333080000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333140000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333200000, "open": 0.04335, "high": 0.04335, "low": 0.04335, "close": 0.04335, "volume": 133.0, "quote_volume": 5.76555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333260000, "open": 0.04339, "high": 0.04341, "low": 0.04335, "close": 0.04341, "volume": 2084.0, "quote_volume": 90.3888, "trades": 4, "taker_buy_volume": 840.0, "taker_buy_quote": 36.4614}, {"ts": 1774333320000, "open": 0.04341, "high": 0.04341, "low": 0.04341, "close": 0.04341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333380000, "open": 0.04348, "high": 0.04356, "low": 0.04348, "close": 0.04356, "volume": 2425.0, "quote_volume": 105.481, "trades": 6, "taker_buy_volume": 2150.0, "taker_buy_quote": 93.502}, {"ts": 1774333440000, "open": 0.04359, "high": 0.04371, "low": 0.0435, "close": 0.04353, "volume": 101446.0, "quote_volume": 4422.91408, "trades": 89, "taker_buy_volume": 78493.0, "taker_buy_quote": 3423.22433}, {"ts": 1774333500000, "open": 0.04349, "high": 0.0435, "low": 0.04338, "close": 0.04338, "volume": 25283.0, "quote_volume": 1098.44679, "trades": 17, "taker_buy_volume": 18849.0, "taker_buy_quote": 818.91962}, {"ts": 1774333560000, "open": 0.04337, "high": 0.04337, "low": 0.04337, "close": 0.04337, "volume": 1319.0, "quote_volume": 57.20503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333620000, "open": 0.04334, "high": 0.04334, "low": 0.04325, "close": 0.04329, "volume": 53217.0, "quote_volume": 2304.46982, "trades": 38, "taker_buy_volume": 27647.0, "taker_buy_quote": 1197.68586}, {"ts": 1774333680000, "open": 0.04329, "high": 0.04331, "low": 0.04327, "close": 0.04327, "volume": 14541.0, "quote_volume": 629.23669, "trades": 9, "taker_buy_volume": 14541.0, "taker_buy_quote": 629.23669}, {"ts": 1774333740000, "open": 0.04333, "high": 0.04343, "low": 0.04333, "close": 0.04339, "volume": 43036.0, "quote_volume": 1868.65989, "trades": 14, "taker_buy_volume": 14794.0, "taker_buy_quote": 642.26535}, {"ts": 1774333800000, "open": 0.04337, "high": 0.04343, "low": 0.04337, "close": 0.04343, "volume": 787.0, "quote_volume": 34.17017, "trades": 3, "taker_buy_volume": 787.0, "taker_buy_quote": 34.17017}, {"ts": 1774333860000, "open": 0.04338, "high": 0.04338, "low": 0.04333, "close": 0.04333, "volume": 12769.0, "quote_volume": 553.54661, "trades": 7, "taker_buy_volume": 972.0, "taker_buy_quote": 42.11676}, {"ts": 1774333920000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333980000, "open": 0.04335, "high": 0.04338, "low": 0.04335, "close": 0.04338, "volume": 2120.0, "quote_volume": 91.9611, "trades": 5, "taker_buy_volume": 2120.0, "taker_buy_quote": 91.9611}, {"ts": 1774334040000, "open": 0.04348, "high": 0.0435, "low": 0.04348, "close": 0.0435, "volume": 11034.0, "quote_volume": 479.90418, "trades": 10, "taker_buy_volume": 11034.0, "taker_buy_quote": 479.90418}, {"ts": 1774334100000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 1623.0, "quote_volume": 70.69788, "trades": 5, "taker_buy_volume": 1623.0, "taker_buy_quote": 70.69788}, {"ts": 1774334160000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334220000, "open": 0.0435, "high": 0.0435, "low": 0.04341, "close": 0.04341, "volume": 238.0, "quote_volume": 10.34229, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 5.16579}, {"ts": 1774334280000, "open": 0.04347, "high": 0.04348, "low": 0.04339, "close": 0.04339, "volume": 14126.0, "quote_volume": 613.19303, "trades": 10, "taker_buy_volume": 1824.0, "taker_buy_quote": 79.27102}, {"ts": 1774334340000, "open": 0.04348, "high": 0.04353, "low": 0.04348, "close": 0.04353, "volume": 9343.0, "quote_volume": 406.42157, "trades": 6, "taker_buy_volume": 9343.0, "taker_buy_quote": 406.42157}, {"ts": 1774334400000, "open": 0.04348, "high": 0.04348, "low": 0.04348, "close": 0.04348, "volume": 220.0, "quote_volume": 9.5656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334460000, "open": 0.04343, "high": 0.0435, "low": 0.04339, "close": 0.04346, "volume": 20932.0, "quote_volume": 909.133, "trades": 22, "taker_buy_volume": 13532.0, "taker_buy_quote": 587.95627}, {"ts": 1774334520000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2264.0, "quote_volume": 98.2576, "trades": 3, "taker_buy_volume": 999.0, "taker_buy_quote": 43.3566}, {"ts": 1774334580000, "open": 0.04339, "high": 0.04342, "low": 0.04326, "close": 0.04326, "volume": 18668.0, "quote_volume": 808.90876, "trades": 31, "taker_buy_volume": 5919.0, "taker_buy_quote": 256.78137}, {"ts": 1774334640000, "open": 0.04323, "high": 0.04323, "low": 0.04314, "close": 0.04314, "volume": 45772.0, "quote_volume": 1977.63663, "trades": 11, "taker_buy_volume": 476.0, "taker_buy_quote": 20.57272}, {"ts": 1774334700000, "open": 0.04312, "high": 0.04312, "low": 0.04304, "close": 0.04304, "volume": 6080.0, "quote_volume": 261.7733, "trades": 5, "taker_buy_volume": 137.0, "taker_buy_quote": 5.90744}, {"ts": 1774334760000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 150.0, "quote_volume": 6.468, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.468}, {"ts": 1774334820000, "open": 0.04312, "high": 0.04312, "low": 0.04312, "close": 0.04312, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334880000, "open": 0.04308, "high": 0.04324, "low": 0.04308, "close": 0.04324, "volume": 46737.0, "quote_volume": 2015.77386, "trades": 18, "taker_buy_volume": 45460.0, "taker_buy_quote": 1960.67131}, {"ts": 1774334940000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335000000, "open": 0.04315, "high": 0.04315, "low": 0.04313, "close": 0.04313, "volume": 8390.0, "quote_volume": 361.90306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335060000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335120000, "open": 0.04313, "high": 0.04313, "low": 0.04313, "close": 0.04313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335180000, "open": 0.04317, "high": 0.04321, "low": 0.04317, "close": 0.04321, "volume": 3910.0, "quote_volume": 168.91169, "trades": 4, "taker_buy_volume": 3491.0, "taker_buy_quote": 150.8067}, {"ts": 1774335240000, "open": 0.04321, "high": 0.04321, "low": 0.04321, "close": 0.04321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335300000, "open": 0.0432, "high": 0.04322, "low": 0.0432, "close": 0.04322, "volume": 3157.0, "quote_volume": 136.3854, "trades": 4, "taker_buy_volume": 3157.0, "taker_buy_quote": 136.3854}, {"ts": 1774335360000, "open": 0.04324, "high": 0.04328, "low": 0.04315, "close": 0.04328, "volume": 58333.0, "quote_volume": 2521.27866, "trades": 26, "taker_buy_volume": 4772.0, "taker_buy_quote": 206.36166}, {"ts": 1774335420000, "open": 0.04321, "high": 0.04322, "low": 0.04321, "close": 0.04322, "volume": 677.0, "quote_volume": 29.25547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335480000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335540000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335600000, "open": 0.0433, "high": 0.0433, "low": 0.04327, "close": 0.04327, "volume": 7741.0, "quote_volume": 335.1808, "trades": 3, "taker_buy_volume": 7591.0, "taker_buy_quote": 328.6903}, {"ts": 1774335660000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 791.0, "quote_volume": 34.23448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335720000, "open": 0.04327, "high": 0.04331, "low": 0.04326, "close": 0.04331, "volume": 13112.0, "quote_volume": 567.48256, "trades": 12, "taker_buy_volume": 6753.0, "taker_buy_quote": 292.33187}, {"ts": 1774335780000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 377.0, "quote_volume": 16.30525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335840000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 150.0, "quote_volume": 6.495, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.495}, {"ts": 1774335900000, "open": 0.04335, "high": 0.04339, "low": 0.04335, "close": 0.04337, "volume": 33317.0, "quote_volume": 1445.18464, "trades": 15, "taker_buy_volume": 32316.0, "taker_buy_quote": 1401.77127}, {"ts": 1774335960000, "open": 0.04337, "high": 0.04339, "low": 0.04337, "close": 0.04339, "volume": 277.0, "quote_volume": 12.01603, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 12.01603}, {"ts": 1774336020000, "open": 0.04336, "high": 0.04336, "low": 0.04336, "close": 0.04336, "volume": 295.0, "quote_volume": 12.7912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336080000, "open": 0.04351, "high": 0.04351, "low": 0.04351, "close": 0.04351, "volume": 150.0, "quote_volume": 6.5265, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.5265}, {"ts": 1774336140000, "open": 0.04353, "high": 0.04364, "low": 0.04353, "close": 0.04354, "volume": 39655.0, "quote_volume": 1727.52852, "trades": 30, "taker_buy_volume": 30253.0, "taker_buy_quote": 1317.70191}, {"ts": 1774336200000, "open": 0.04355, "high": 0.04408, "low": 0.04352, "close": 0.04389, "volume": 299461.0, "quote_volume": 13129.21534, "trades": 300, "taker_buy_volume": 210522.0, "taker_buy_quote": 9222.56095}, {"ts": 1774336260000, "open": 0.04388, "high": 0.04391, "low": 0.0438, "close": 0.04384, "volume": 10538.0, "quote_volume": 462.22705, "trades": 21, "taker_buy_volume": 5769.0, "taker_buy_quote": 253.20693}, {"ts": 1774336320000, "open": 0.04389, "high": 0.04392, "low": 0.04389, "close": 0.04389, "volume": 1716.0, "quote_volume": 75.3384, "trades": 4, "taker_buy_volume": 922.0, "taker_buy_quote": 40.48974}, {"ts": 1774336380000, "open": 0.04389, "high": 0.0439, "low": 0.04374, "close": 0.0438, "volume": 38386.0, "quote_volume": 1680.91802, "trades": 27, "taker_buy_volume": 13457.0, "taker_buy_quote": 588.99334}, {"ts": 1774336440000, "open": 0.0438, "high": 0.0438, "low": 0.0438, "close": 0.0438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336500000, "open": 0.04369, "high": 0.04369, "low": 0.04362, "close": 0.04362, "volume": 16925.0, "quote_volume": 738.66893, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336560000, "open": 0.04368, "high": 0.04368, "low": 0.04357, "close": 0.04359, "volume": 28581.0, "quote_volume": 1245.95692, "trades": 18, "taker_buy_volume": 658.0, "taker_buy_quote": 28.73128}, {"ts": 1774336620000, "open": 0.04355, "high": 0.04355, "low": 0.04348, "close": 0.04353, "volume": 35356.0, "quote_volume": 1539.07778, "trades": 5, "taker_buy_volume": 206.0, "taker_buy_quote": 8.96718}, {"ts": 1774336680000, "open": 0.04354, "high": 0.04354, "low": 0.04341, "close": 0.04342, "volume": 24410.0, "quote_volume": 1060.86307, "trades": 12, "taker_buy_volume": 1517.0, "taker_buy_quote": 65.99663}, {"ts": 1774336740000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 244.0, "quote_volume": 10.61888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336800000, "open": 0.04347, "high": 0.04355, "low": 0.04347, "close": 0.04355, "volume": 1062.0, "quote_volume": 46.2286, "trades": 3, "taker_buy_volume": 812.0, "taker_buy_quote": 35.3611}, {"ts": 1774336860000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336920000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 1149.0, "quote_volume": 50.00448, "trades": 1, "taker_buy_volume": 1149.0, "taker_buy_quote": 50.00448}, {"ts": 1774336980000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337040000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 12354.0, "quote_volume": 536.90484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337100000, "open": 0.04344, "high": 0.04348, "low": 0.04344, "close": 0.04348, "volume": 1282.0, "quote_volume": 55.7364, "trades": 4, "taker_buy_volume": 1282.0, "taker_buy_quote": 55.7364}, {"ts": 1774337160000, "open": 0.04345, "high": 0.04353, "low": 0.04345, "close": 0.04353, "volume": 1801.0, "quote_volume": 78.30475, "trades": 3, "taker_buy_volume": 660.0, "taker_buy_quote": 28.7283}, {"ts": 1774337220000, "open": 0.04359, "high": 0.04379, "low": 0.04359, "close": 0.04379, "volume": 7580.0, "quote_volume": 331.44296, "trades": 9, "taker_buy_volume": 6616.0, "taker_buy_quote": 289.26468}, {"ts": 1774337280000, "open": 0.04379, "high": 0.04379, "low": 0.04374, "close": 0.04374, "volume": 5673.0, "quote_volume": 248.39617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337340000, "open": 0.04377, "high": 0.04377, "low": 0.04351, "close": 0.04351, "volume": 44870.0, "quote_volume": 1957.21785, "trades": 34, "taker_buy_volume": 5745.0, "taker_buy_quote": 250.59068}, {"ts": 1774337400000, "open": 0.04357, "high": 0.04357, "low": 0.04352, "close": 0.04352, "volume": 1986.0, "quote_volume": 86.46514, "trades": 3, "taker_buy_volume": 1657.0, "taker_buy_quote": 72.13719}, {"ts": 1774337460000, "open": 0.04352, "high": 0.04352, "low": 0.04352, "close": 0.04352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337520000, "open": 0.04342, "high": 0.04343, "low": 0.04342, "close": 0.04343, "volume": 878.0, "quote_volume": 38.12715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337580000, "open": 0.04347, "high": 0.04351, "low": 0.04347, "close": 0.0435, "volume": 18149.0, "quote_volume": 789.02159, "trades": 10, "taker_buy_volume": 18149.0, "taker_buy_quote": 789.02159}, {"ts": 1774337640000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337700000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337760000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337820000, "open": 0.04344, "high": 0.04347, "low": 0.0434, "close": 0.0434, "volume": 4415.0, "quote_volume": 191.71509, "trades": 6, "taker_buy_volume": 1515.0, "taker_buy_quote": 65.8419}, {"ts": 1774337880000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337940000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338000000, "open": 0.04341, "high": 0.04341, "low": 0.04339, "close": 0.04339, "volume": 2598.0, "quote_volume": 112.76138, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338060000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 738.0, "quote_volume": 31.97754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338120000, "open": 0.04329, "high": 0.04329, "low": 0.04329, "close": 0.04329, "volume": 440.0, "quote_volume": 19.0476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338180000, "open": 0.04322, "high": 0.04323, "low": 0.0432, "close": 0.04323, "volume": 5354.0, "quote_volume": 231.38248, "trades": 9, "taker_buy_volume": 1754.0, "taker_buy_quote": 75.81237}, {"ts": 1774338240000, "open": 0.04322, "high": 0.04323, "low": 0.04322, "close": 0.04322, "volume": 13300.0, "quote_volume": 574.83919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338300000, "open": 0.04322, "high": 0.04322, "low": 0.04319, "close": 0.04319, "volume": 5800.0, "quote_volume": 250.60148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338360000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 351.0, "quote_volume": 15.15969, "trades": 1, "taker_buy_volume": 351.0, "taker_buy_quote": 15.15969}, {"ts": 1774338480000, "open": 0.04319, "high": 0.04319, "low": 0.04319, "close": 0.04319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338540000, "open": 0.04321, "high": 0.04324, "low": 0.04321, "close": 0.04324, "volume": 2672.0, "quote_volume": 115.52579, "trades": 5, "taker_buy_volume": 2672.0, "taker_buy_quote": 115.52579}, {"ts": 1774338600000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 435.0, "quote_volume": 18.81375, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 18.81375}, {"ts": 1774338660000, "open": 0.04325, "high": 0.04325, "low": 0.04325, "close": 0.04325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338720000, "open": 0.04317, "high": 0.04317, "low": 0.04315, "close": 0.04315, "volume": 2213.0, "quote_volume": 95.50883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338780000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 3858.0, "quote_volume": 166.4727, "trades": 1, "taker_buy_volume": 3858.0, "taker_buy_quote": 166.4727}, {"ts": 1774338840000, "open": 0.04315, "high": 0.04315, "low": 0.04315, "close": 0.04315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338900000, "open": 0.04319, "high": 0.04321, "low": 0.04316, "close": 0.04316, "volume": 15703.0, "quote_volume": 677.9645, "trades": 10, "taker_buy_volume": 3703.0, "taker_buy_quote": 159.96937}, {"ts": 1774338960000, "open": 0.04322, "high": 0.04322, "low": 0.04322, "close": 0.04322, "volume": 150.0, "quote_volume": 6.483, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.483}, {"ts": 1774339020000, "open": 0.0432, "high": 0.04323, "low": 0.04316, "close": 0.04323, "volume": 5819.0, "quote_volume": 251.25767, "trades": 7, "taker_buy_volume": 4638.0, "taker_buy_quote": 200.23847}, {"ts": 1774339080000, "open": 0.04325, "high": 0.04327, "low": 0.04325, "close": 0.04327, "volume": 892.0, "quote_volume": 38.58874, "trades": 3, "taker_buy_volume": 405.0, "taker_buy_quote": 17.51625}, {"ts": 1774339140000, "open": 0.04327, "high": 0.04327, "low": 0.04327, "close": 0.04327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339200000, "open": 0.04332, "high": 0.04333, "low": 0.04332, "close": 0.04333, "volume": 1469.0, "quote_volume": 63.63858, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.63858}, {"ts": 1774339260000, "open": 0.04331, "high": 0.04331, "low": 0.0433, "close": 0.0433, "volume": 1965.0, "quote_volume": 85.09448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339320000, "open": 0.04328, "high": 0.04329, "low": 0.04328, "close": 0.04329, "volume": 1469.0, "quote_volume": 63.57982, "trades": 2, "taker_buy_volume": 1469.0, "taker_buy_quote": 63.57982}, {"ts": 1774339380000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 276.0, "quote_volume": 11.95632, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 11.95632}, {"ts": 1774339440000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339500000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 2939.0, "quote_volume": 127.19992, "trades": 1, "taker_buy_volume": 2939.0, "taker_buy_quote": 127.19992}, {"ts": 1774339560000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 150.0, "quote_volume": 6.4965, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4965}, {"ts": 1774339620000, "open": 0.04329, "high": 0.0433, "low": 0.04329, "close": 0.0433, "volume": 514.0, "quote_volume": 22.2531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339680000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339740000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 150.0, "quote_volume": 6.4995, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4995}, {"ts": 1774339800000, "open": 0.04334, "high": 0.0434, "low": 0.04334, "close": 0.0434, "volume": 1846.0, "quote_volume": 80.02722, "trades": 4, "taker_buy_volume": 1846.0, "taker_buy_quote": 80.02722}, {"ts": 1774339860000, "open": 0.04341, "high": 0.04343, "low": 0.04338, "close": 0.04338, "volume": 25359.0, "quote_volume": 1100.72478, "trades": 34, "taker_buy_volume": 5967.0, "taker_buy_quote": 259.10304}, {"ts": 1774339920000, "open": 0.04338, "high": 0.04338, "low": 0.04338, "close": 0.04338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339980000, "open": 0.04338, "high": 0.04338, "low": 0.04338, "close": 0.04338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340040000, "open": 0.04336, "high": 0.04336, "low": 0.0433, "close": 0.04334, "volume": 24166.0, "quote_volume": 1046.55552, "trades": 19, "taker_buy_volume": 1674.0, "taker_buy_quote": 72.53854}, {"ts": 1774340100000, "open": 0.04331, "high": 0.04331, "low": 0.04331, "close": 0.04331, "volume": 242.0, "quote_volume": 10.48102, "trades": 1, "taker_buy_volume": 242.0, "taker_buy_quote": 10.48102}, {"ts": 1774340160000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 159.0, "quote_volume": 6.87516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340220000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340280000, "open": 0.04324, "high": 0.04324, "low": 0.04324, "close": 0.04324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340340000, "open": 0.04329, "high": 0.04332, "low": 0.04329, "close": 0.04331, "volume": 1438.0, "quote_volume": 62.28311, "trades": 4, "taker_buy_volume": 1438.0, "taker_buy_quote": 62.28311}, {"ts": 1774340400000, "open": 0.04331, "high": 0.04335, "low": 0.04326, "close": 0.04326, "volume": 13890.0, "quote_volume": 601.50209, "trades": 24, "taker_buy_volume": 3179.0, "taker_buy_quote": 137.73041}, {"ts": 1774340460000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340520000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 150.0, "quote_volume": 6.489, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.489}, {"ts": 1774340580000, "open": 0.04332, "high": 0.04336, "low": 0.04331, "close": 0.04332, "volume": 22200.0, "quote_volume": 961.80005, "trades": 44, "taker_buy_volume": 8674.0, "taker_buy_quote": 375.84939}, {"ts": 1774340640000, "open": 0.04332, "high": 0.04332, "low": 0.04327, "close": 0.04331, "volume": 3719.0, "quote_volume": 161.02685, "trades": 7, "taker_buy_volume": 3719.0, "taker_buy_quote": 161.02685}, {"ts": 1774340700000, "open": 0.04332, "high": 0.04332, "low": 0.04332, "close": 0.04332, "volume": 972.0, "quote_volume": 42.10704, "trades": 1, "taker_buy_volume": 972.0, "taker_buy_quote": 42.10704}, {"ts": 1774340760000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 150.0, "quote_volume": 6.4995, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 6.4995}, {"ts": 1774340820000, "open": 0.04333, "high": 0.04333, "low": 0.04333, "close": 0.04333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.04335, "high": 0.04342, "low": 0.04335, "close": 0.04342, "volume": 8587.0, "quote_volume": 372.57684, "trades": 19, "taker_buy_volume": 8587.0, "taker_buy_quote": 372.57684}, {"ts": 1774340940000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341000000, "open": 0.04345, "high": 0.04351, "low": 0.04345, "close": 0.04351, "volume": 2741.0, "quote_volume": 119.17008, "trades": 5, "taker_buy_volume": 2741.0, "taker_buy_quote": 119.17008}, {"ts": 1774341060000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 1096.0, "quote_volume": 47.74176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341120000, "open": 0.04349, "high": 0.04349, "low": 0.04339, "close": 0.04341, "volume": 7114.0, "quote_volume": 309.2543, "trades": 5, "taker_buy_volume": 1491.0, "taker_buy_quote": 64.71003}, {"ts": 1774341180000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 618.0, "quote_volume": 26.84592, "trades": 1, "taker_buy_volume": 618.0, "taker_buy_quote": 26.84592}, {"ts": 1774341240000, "open": 0.04344, "high": 0.04344, "low": 0.0434, "close": 0.0434, "volume": 833.0, "quote_volume": 36.17636, "trades": 3, "taker_buy_volume": 604.0, "taker_buy_quote": 26.23776}, {"ts": 1774341300000, "open": 0.04344, "high": 0.04345, "low": 0.04344, "close": 0.04345, "volume": 881.0, "quote_volume": 38.27795, "trades": 2, "taker_buy_volume": 881.0, "taker_buy_quote": 38.27795}, {"ts": 1774341360000, "open": 0.04338, "high": 0.04344, "low": 0.04338, "close": 0.04344, "volume": 3817.0, "quote_volume": 165.67169, "trades": 8, "taker_buy_volume": 3817.0, "taker_buy_quote": 165.67169}, {"ts": 1774341420000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341480000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341540000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 881.0, "quote_volume": 38.27064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341600000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341660000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341720000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341780000, "open": 0.04346, "high": 0.04346, "low": 0.04346, "close": 0.04346, "volume": 920.0, "quote_volume": 39.9832, "trades": 1, "taker_buy_volume": 920.0, "taker_buy_quote": 39.9832}, {"ts": 1774341840000, "open": 0.04346, "high": 0.04347, "low": 0.04344, "close": 0.04344, "volume": 5223.0, "quote_volume": 226.97076, "trades": 5, "taker_buy_volume": 2788.0, "taker_buy_quote": 121.18117}, {"ts": 1774341900000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341960000, "open": 0.04344, "high": 0.04344, "low": 0.04344, "close": 0.04344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342020000, "open": 0.0435, "high": 0.04356, "low": 0.0435, "close": 0.04356, "volume": 2660.0, "quote_volume": 115.7848, "trades": 7, "taker_buy_volume": 2454.0, "taker_buy_quote": 106.81144}, {"ts": 1774342080000, "open": 0.04356, "high": 0.04356, "low": 0.04356, "close": 0.04356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342140000, "open": 0.04355, "high": 0.04355, "low": 0.04348, "close": 0.04349, "volume": 2765.0, "quote_volume": 120.27068, "trades": 7, "taker_buy_volume": 2198.0, "taker_buy_quote": 95.57783}, {"ts": 1774342200000, "open": 0.04349, "high": 0.04349, "low": 0.04349, "close": 0.04349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342260000, "open": 0.04342, "high": 0.04342, "low": 0.04342, "close": 0.04342, "volume": 594.0, "quote_volume": 25.79148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342320000, "open": 0.04346, "high": 0.04353, "low": 0.04346, "close": 0.04353, "volume": 3641.0, "quote_volume": 158.36978, "trades": 8, "taker_buy_volume": 3641.0, "taker_buy_quote": 158.36978}, {"ts": 1774342380000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342440000, "open": 0.04352, "high": 0.04354, "low": 0.04352, "close": 0.04354, "volume": 1586.0, "quote_volume": 69.03114, "trades": 3, "taker_buy_volume": 1586.0, "taker_buy_quote": 69.03114}, {"ts": 1774342500000, "open": 0.04352, "high": 0.04352, "low": 0.04346, "close": 0.04346, "volume": 9024.0, "quote_volume": 392.42671, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342560000, "open": 0.04343, "high": 0.04353, "low": 0.04343, "close": 0.04346, "volume": 48606.0, "quote_volume": 2113.01056, "trades": 58, "taker_buy_volume": 19779.0, "taker_buy_quote": 860.00013}, {"ts": 1774342620000, "open": 0.04343, "high": 0.04343, "low": 0.04341, "close": 0.04342, "volume": 11084.0, "quote_volume": 481.27062, "trades": 11, "taker_buy_volume": 4545.0, "taker_buy_quote": 197.3439}, {"ts": 1774342680000, "open": 0.04342, "high": 0.04345, "low": 0.04325, "close": 0.04339, "volume": 49416.0, "quote_volume": 2142.98006, "trades": 42, "taker_buy_volume": 39929.0, "taker_buy_quote": 1732.02512}, {"ts": 1774342740000, "open": 0.04336, "high": 0.04342, "low": 0.04336, "close": 0.04339, "volume": 20096.0, "quote_volume": 872.52383, "trades": 6, "taker_buy_volume": 1319.0, "taker_buy_quote": 57.27098}, {"ts": 1774342800000, "open": 0.04339, "high": 0.04342, "low": 0.04337, "close": 0.04342, "volume": 15431.0, "quote_volume": 669.53876, "trades": 14, "taker_buy_volume": 9112.0, "taker_buy_quote": 395.47729}, {"ts": 1774342860000, "open": 0.04341, "high": 0.04341, "low": 0.04327, "close": 0.04327, "volume": 9952.0, "quote_volume": 430.92787, "trades": 8, "taker_buy_volume": 273.0, "taker_buy_quote": 11.85093}, {"ts": 1774342920000, "open": 0.04327, "high": 0.04327, "low": 0.04326, "close": 0.04326, "volume": 2638.0, "quote_volume": 114.13307, "trades": 3, "taker_buy_volume": 2638.0, "taker_buy_quote": 114.13307}, {"ts": 1774342980000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343040000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343100000, "open": 0.04326, "high": 0.04326, "low": 0.04326, "close": 0.04326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343160000, "open": 0.04324, "high": 0.04328, "low": 0.04324, "close": 0.04328, "volume": 1947.0, "quote_volume": 84.19428, "trades": 4, "taker_buy_volume": 628.0, "taker_buy_quote": 27.16072}, {"ts": 1774343220000, "open": 0.04328, "high": 0.04328, "low": 0.04328, "close": 0.04328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343280000, "open": 0.04324, "high": 0.04324, "low": 0.04319, "close": 0.04319, "volume": 1501.0, "quote_volume": 64.89784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343340000, "open": 0.0432, "high": 0.04321, "low": 0.0432, "close": 0.04321, "volume": 3532.0, "quote_volume": 152.59263, "trades": 4, "taker_buy_volume": 3532.0, "taker_buy_quote": 152.59263}, {"ts": 1774343400000, "open": 0.0432, "high": 0.04321, "low": 0.0432, "close": 0.0432, "volume": 4688.0, "quote_volume": 202.52944, "trades": 7, "taker_buy_volume": 4688.0, "taker_buy_quote": 202.52944}, {"ts": 1774343460000, "open": 0.0432, "high": 0.04321, "low": 0.04315, "close": 0.04315, "volume": 20311.0, "quote_volume": 877.32068, "trades": 19, "taker_buy_volume": 19702.0, "taker_buy_quote": 851.04233}, {"ts": 1774343520000, "open": 0.04316, "high": 0.04316, "low": 0.04316, "close": 0.04316, "volume": 1278.0, "quote_volume": 55.15848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343580000, "open": 0.04314, "high": 0.04314, "low": 0.04314, "close": 0.04314, "volume": 1276.0, "quote_volume": 55.04664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343640000, "open": 0.04307, "high": 0.04307, "low": 0.04303, "close": 0.04303, "volume": 14969.0, "quote_volume": 644.28768, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343700000, "open": 0.04295, "high": 0.04295, "low": 0.04295, "close": 0.04295, "volume": 249.0, "quote_volume": 10.69455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343760000, "open": 0.04299, "high": 0.04299, "low": 0.04296, "close": 0.04296, "volume": 1049.0, "quote_volume": 45.0804, "trades": 3, "taker_buy_volume": 512.0, "taker_buy_quote": 22.01088}, {"ts": 1774343820000, "open": 0.043, "high": 0.04306, "low": 0.043, "close": 0.04306, "volume": 32823.0, "quote_volume": 1412.56338, "trades": 11, "taker_buy_volume": 32823.0, "taker_buy_quote": 1412.56338}, {"ts": 1774343880000, "open": 0.04303, "high": 0.04303, "low": 0.04301, "close": 0.04301, "volume": 1279.0, "quote_volume": 55.02711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343940000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344000000, "open": 0.04301, "high": 0.04301, "low": 0.04301, "close": 0.04301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344060000, "open": 0.04307, "high": 0.04309, "low": 0.04299, "close": 0.04302, "volume": 72135.0, "quote_volume": 3105.16887, "trades": 17, "taker_buy_volume": 43159.0, "taker_buy_quote": 1859.0483}, {"ts": 1774344120000, "open": 0.04302, "high": 0.04302, "low": 0.04302, "close": 0.04302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344180000, "open": 0.043, "high": 0.04346, "low": 0.043, "close": 0.04335, "volume": 513565.0, "quote_volume": 22221.73313, "trades": 293, "taker_buy_volume": 358353.0, "taker_buy_quote": 15505.67033}, {"ts": 1774344240000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 139.0, "quote_volume": 6.03121, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 6.03121}, {"ts": 1774344300000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344360000, "open": 0.04339, "high": 0.04339, "low": 0.04339, "close": 0.04339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344420000, "open": 0.0434, "high": 0.04342, "low": 0.0434, "close": 0.04342, "volume": 170.0, "quote_volume": 7.3784, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 7.3784}, {"ts": 1774344480000, "open": 0.04342, "high": 0.04343, "low": 0.04342, "close": 0.04343, "volume": 1450.0, "quote_volume": 62.972, "trades": 2, "taker_buy_volume": 1450.0, "taker_buy_quote": 62.972}, {"ts": 1774344540000, "open": 0.04344, "high": 0.04355, "low": 0.04344, "close": 0.04355, "volume": 11291.0, "quote_volume": 491.091, "trades": 11, "taker_buy_volume": 11291.0, "taker_buy_quote": 491.091}, {"ts": 1774344600000, "open": 0.04353, "high": 0.04353, "low": 0.04353, "close": 0.04353, "volume": 342.0, "quote_volume": 14.88726, "trades": 1, "taker_buy_volume": 342.0, "taker_buy_quote": 14.88726}, {"ts": 1774344660000, "open": 0.04352, "high": 0.04355, "low": 0.04352, "close": 0.04355, "volume": 3146.0, "quote_volume": 136.94619, "trades": 5, "taker_buy_volume": 3146.0, "taker_buy_quote": 136.94619}, {"ts": 1774344720000, "open": 0.04355, "high": 0.04355, "low": 0.04355, "close": 0.04355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344780000, "open": 0.04351, "high": 0.04394, "low": 0.04351, "close": 0.04394, "volume": 56357.0, "quote_volume": 2461.30975, "trades": 41, "taker_buy_volume": 55039.0, "taker_buy_quote": 2403.47591}, {"ts": 1774344840000, "open": 0.04393, "high": 0.04409, "low": 0.0438, "close": 0.04383, "volume": 100065.0, "quote_volume": 4393.24419, "trades": 78, "taker_buy_volume": 51512.0, "taker_buy_quote": 2262.00293}, {"ts": 1774344900000, "open": 0.04383, "high": 0.04387, "low": 0.04383, "close": 0.04383, "volume": 1315.0, "quote_volume": 57.65469, "trades": 3, "taker_buy_volume": 456.0, "taker_buy_quote": 20.00472}, {"ts": 1774344960000, "open": 0.04383, "high": 0.04387, "low": 0.04383, "close": 0.04387, "volume": 11056.0, "quote_volume": 484.73336, "trades": 6, "taker_buy_volume": 3797.0, "taker_buy_quote": 166.57139}, {"ts": 1774345020000, "open": 0.04389, "high": 0.04392, "low": 0.0437, "close": 0.0439, "volume": 96968.0, "quote_volume": 4245.28747, "trades": 35, "taker_buy_volume": 67059.0, "taker_buy_quote": 2936.51978}, {"ts": 1774345080000, "open": 0.04395, "high": 0.044, "low": 0.04381, "close": 0.04397, "volume": 63573.0, "quote_volume": 2792.12487, "trades": 34, "taker_buy_volume": 30782.0, "taker_buy_quote": 1352.78645}, {"ts": 1774345140000, "open": 0.04397, "high": 0.04416, "low": 0.04381, "close": 0.04393, "volume": 666065.0, "quote_volume": 29317.49915, "trades": 265, "taker_buy_volume": 252502.0, "taker_buy_quote": 11116.48353}, {"ts": 1774345200000, "open": 0.04392, "high": 0.04405, "low": 0.04383, "close": 0.04401, "volume": 93895.0, "quote_volume": 4124.73755, "trades": 39, "taker_buy_volume": 54528.0, "taker_buy_quote": 2396.14234}, {"ts": 1774345260000, "open": 0.04407, "high": 0.04426, "low": 0.04407, "close": 0.04421, "volume": 77574.0, "quote_volume": 3426.95124, "trades": 75, "taker_buy_volume": 51346.0, "taker_buy_quote": 2268.89784}, {"ts": 1774345320000, "open": 0.0442, "high": 0.04437, "low": 0.0442, "close": 0.04423, "volume": 45527.0, "quote_volume": 2017.35298, "trades": 55, "taker_buy_volume": 16060.0, "taker_buy_quote": 712.2061}, {"ts": 1774345380000, "open": 0.04413, "high": 0.04414, "low": 0.0438, "close": 0.04389, "volume": 23797.0, "quote_volume": 1047.10257, "trades": 32, "taker_buy_volume": 7700.0, "taker_buy_quote": 338.93365}, {"ts": 1774345440000, "open": 0.04386, "high": 0.04396, "low": 0.04372, "close": 0.04396, "volume": 114979.0, "quote_volume": 5038.67649, "trades": 51, "taker_buy_volume": 29926.0, "taker_buy_quote": 1312.38862}, {"ts": 1774345500000, "open": 0.04399, "high": 0.04408, "low": 0.04399, "close": 0.04408, "volume": 793.0, "quote_volume": 34.94527, "trades": 2, "taker_buy_volume": 680.0, "taker_buy_quote": 29.9744}, {"ts": 1774345560000, "open": 0.04407, "high": 0.04413, "low": 0.04405, "close": 0.04405, "volume": 3670.0, "quote_volume": 161.80404, "trades": 6, "taker_buy_volume": 1630.0, "taker_buy_quote": 71.91485}, {"ts": 1774345620000, "open": 0.04414, "high": 0.04433, "low": 0.04413, "close": 0.04433, "volume": 119650.0, "quote_volume": 5293.15874, "trades": 62, "taker_buy_volume": 87886.0, "taker_buy_quote": 3888.51468}, {"ts": 1774345680000, "open": 0.04437, "high": 0.04649, "low": 0.04404, "close": 0.04628, "volume": 2182209.0, "quote_volume": 98240.74616, "trades": 1787, "taker_buy_volume": 1409504.0, "taker_buy_quote": 63532.61388}, {"ts": 1774345740000, "open": 0.04638, "high": 0.04664, "low": 0.04393, "close": 0.04457, "volume": 3541253.0, "quote_volume": 160363.21481, "trades": 3733, "taker_buy_volume": 1736518.0, "taker_buy_quote": 78528.58369}, {"ts": 1774345800000, "open": 0.04454, "high": 0.047, "low": 0.04429, "close": 0.04547, "volume": 1763478.0, "quote_volume": 79496.61798, "trades": 1902, "taker_buy_volume": 794254.0, "taker_buy_quote": 35948.82768}, {"ts": 1774345860000, "open": 0.0454, "high": 0.047, "low": 0.0451, "close": 0.047, "volume": 903567.0, "quote_volume": 41662.17809, "trades": 1150, "taker_buy_volume": 401452.0, "taker_buy_quote": 18539.25418}, {"ts": 1774345920000, "open": 0.04687, "high": 0.0474, "low": 0.04614, "close": 0.04715, "volume": 1159570.0, "quote_volume": 54089.50013, "trades": 1493, "taker_buy_volume": 510260.0, "taker_buy_quote": 23832.22612}, {"ts": 1774345980000, "open": 0.04705, "high": 0.04868, "low": 0.04662, "close": 0.04855, "volume": 1392117.0, "quote_volume": 66304.48416, "trades": 1952, "taker_buy_volume": 602225.0, "taker_buy_quote": 28698.03524}, {"ts": 1774346040000, "open": 0.04856, "high": 0.04957, "low": 0.0483, "close": 0.04913, "volume": 1424448.0, "quote_volume": 69523.76539, "trades": 2140, "taker_buy_volume": 589685.0, "taker_buy_quote": 28853.47228}, {"ts": 1774346100000, "open": 0.04913, "high": 0.04992, "low": 0.04855, "close": 0.04925, "volume": 1300191.0, "quote_volume": 63964.26092, "trades": 1580, "taker_buy_volume": 557047.0, "taker_buy_quote": 27441.90145}, {"ts": 1774346160000, "open": 0.04927, "high": 0.05098, "low": 0.04862, "close": 0.05098, "volume": 3969907.0, "quote_volume": 197065.02367, "trades": 3024, "taker_buy_volume": 1747970.0, "taker_buy_quote": 86895.21116}, {"ts": 1774346220000, "open": 0.05092, "high": 0.05116, "low": 0.04974, "close": 0.05092, "volume": 1765560.0, "quote_volume": 89102.64745, "trades": 2214, "taker_buy_volume": 878566.0, "taker_buy_quote": 44384.95134}, {"ts": 1774346280000, "open": 0.05092, "high": 0.05133, "low": 0.0501, "close": 0.0508, "volume": 1350328.0, "quote_volume": 68495.65183, "trades": 1322, "taker_buy_volume": 694938.0, "taker_buy_quote": 35254.22276}, {"ts": 1774346340000, "open": 0.05079, "high": 0.05089, "low": 0.04979, "close": 0.05024, "volume": 593436.0, "quote_volume": 29832.47783, "trades": 349, "taker_buy_volume": 321063.0, "taker_buy_quote": 16144.75566}, {"ts": 1774346400000, "open": 0.05013, "high": 0.05171, "low": 0.04976, "close": 0.05033, "volume": 1476669.0, "quote_volume": 74815.27394, "trades": 1578, "taker_buy_volume": 635123.0, "taker_buy_quote": 32229.22612}, {"ts": 1774346460000, "open": 0.05032, "high": 0.05171, "low": 0.0503, "close": 0.05156, "volume": 1263507.0, "quote_volume": 64460.48224, "trades": 1552, "taker_buy_volume": 615976.0, "taker_buy_quote": 31468.21233}, {"ts": 1774346520000, "open": 0.05161, "high": 0.05236, "low": 0.04999, "close": 0.05046, "volume": 4020021.0, "quote_volume": 205987.69795, "trades": 3270, "taker_buy_volume": 1811480.0, "taker_buy_quote": 93028.39019}, {"ts": 1774346580000, "open": 0.05047, "high": 0.05102, "low": 0.0501, "close": 0.05095, "volume": 2101961.0, "quote_volume": 106147.90438, "trades": 1557, "taker_buy_volume": 1037021.0, "taker_buy_quote": 52399.59605}, {"ts": 1774346640000, "open": 0.05084, "high": 0.05136, "low": 0.05045, "close": 0.05108, "volume": 2042021.0, "quote_volume": 103913.01226, "trades": 1578, "taker_buy_volume": 930448.0, "taker_buy_quote": 47400.76684}, {"ts": 1774346700000, "open": 0.05106, "high": 0.05131, "low": 0.04984, "close": 0.05045, "volume": 2921903.0, "quote_volume": 147879.29234, "trades": 2009, "taker_buy_volume": 1227103.0, "taker_buy_quote": 62193.14625}, {"ts": 1774346760000, "open": 0.05035, "high": 0.05058, "low": 0.04893, "close": 0.04933, "volume": 3212185.0, "quote_volume": 159151.93324, "trades": 2986, "taker_buy_volume": 1575742.0, "taker_buy_quote": 78116.91929}, {"ts": 1774346820000, "open": 0.04927, "high": 0.04985, "low": 0.0488, "close": 0.04951, "volume": 1708047.0, "quote_volume": 84232.02555, "trades": 875, "taker_buy_volume": 853021.0, "taker_buy_quote": 42108.74981}, {"ts": 1774346880000, "open": 0.04963, "high": 0.04999, "low": 0.04916, "close": 0.04968, "volume": 1196054.0, "quote_volume": 59334.31026, "trades": 719, "taker_buy_volume": 678068.0, "taker_buy_quote": 33693.2658}, {"ts": 1774346940000, "open": 0.04976, "high": 0.05031, "low": 0.0496, "close": 0.05002, "volume": 385006.0, "quote_volume": 19240.15098, "trades": 255, "taker_buy_volume": 290259.0, "taker_buy_quote": 14508.44696}, {"ts": 1774347000000, "open": 0.05003, "high": 0.05108, "low": 0.05002, "close": 0.05101, "volume": 1327352.0, "quote_volume": 67371.23548, "trades": 877, "taker_buy_volume": 825449.0, "taker_buy_quote": 41884.91099}, {"ts": 1774347060000, "open": 0.05094, "high": 0.0512, "low": 0.05026, "close": 0.05026, "volume": 1112577.0, "quote_volume": 56610.62112, "trades": 473, "taker_buy_volume": 548934.0, "taker_buy_quote": 27972.49764}, {"ts": 1774347120000, "open": 0.0502, "high": 0.053, "low": 0.05013, "close": 0.0525, "volume": 1366325.0, "quote_volume": 70262.01572, "trades": 910, "taker_buy_volume": 984275.0, "taker_buy_quote": 50614.67112}, {"ts": 1774347180000, "open": 0.05253, "high": 0.05273, "low": 0.05169, "close": 0.05197, "volume": 1490156.0, "quote_volume": 77586.34567, "trades": 1024, "taker_buy_volume": 668062.0, "taker_buy_quote": 34852.9466}, {"ts": 1774347240000, "open": 0.05197, "high": 0.05221, "low": 0.05155, "close": 0.05167, "volume": 902744.0, "quote_volume": 46849.31662, "trades": 519, "taker_buy_volume": 512448.0, "taker_buy_quote": 26614.00789}, {"ts": 1774347300000, "open": 0.05156, "high": 0.05225, "low": 0.05128, "close": 0.05208, "volume": 838168.0, "quote_volume": 43367.01023, "trades": 427, "taker_buy_volume": 586769.0, "taker_buy_quote": 30381.34957}, {"ts": 1774347360000, "open": 0.05217, "high": 0.05261, "low": 0.05177, "close": 0.05252, "volume": 458156.0, "quote_volume": 23947.72725, "trades": 368, "taker_buy_volume": 249466.0, "taker_buy_quote": 13046.44461}, {"ts": 1774347420000, "open": 0.05264, "high": 0.05272, "low": 0.05215, "close": 0.05252, "volume": 411324.0, "quote_volume": 21568.09656, "trades": 379, "taker_buy_volume": 185222.0, "taker_buy_quote": 9720.96754}, {"ts": 1774347480000, "open": 0.05255, "high": 0.05277, "low": 0.05203, "close": 0.0522, "volume": 727603.0, "quote_volume": 38044.30971, "trades": 567, "taker_buy_volume": 292624.0, "taker_buy_quote": 15335.93613}, {"ts": 1774347540000, "open": 0.05222, "high": 0.05293, "low": 0.05207, "close": 0.05263, "volume": 658448.0, "quote_volume": 34576.99208, "trades": 349, "taker_buy_volume": 444233.0, "taker_buy_quote": 23333.42962}, {"ts": 1774347600000, "open": 0.05253, "high": 0.05263, "low": 0.05154, "close": 0.05188, "volume": 739533.0, "quote_volume": 38486.1567, "trades": 524, "taker_buy_volume": 260671.0, "taker_buy_quote": 13568.80013}, {"ts": 1774347660000, "open": 0.05188, "high": 0.05282, "low": 0.05188, "close": 0.05278, "volume": 537185.0, "quote_volume": 28213.26119, "trades": 437, "taker_buy_volume": 320326.0, "taker_buy_quote": 16834.34927}, {"ts": 1774347720000, "open": 0.05268, "high": 0.05274, "low": 0.05175, "close": 0.05201, "volume": 909016.0, "quote_volume": 47415.91182, "trades": 431, "taker_buy_volume": 288189.0, "taker_buy_quote": 15081.49006}, {"ts": 1774347780000, "open": 0.05195, "high": 0.05219, "low": 0.05148, "close": 0.05212, "volume": 463963.0, "quote_volume": 24071.42556, "trades": 277, "taker_buy_volume": 214832.0, "taker_buy_quote": 11150.97194}, {"ts": 1774347840000, "open": 0.05214, "high": 0.05237, "low": 0.05194, "close": 0.05226, "volume": 193361.0, "quote_volume": 10087.40076, "trades": 117, "taker_buy_volume": 128400.0, "taker_buy_quote": 6703.27912}, {"ts": 1774347900000, "open": 0.05236, "high": 0.05258, "low": 0.05228, "close": 0.05258, "volume": 512281.0, "quote_volume": 26865.04044, "trades": 287, "taker_buy_volume": 341843.0, "taker_buy_quote": 17935.64921}, {"ts": 1774347960000, "open": 0.05258, "high": 0.05267, "low": 0.0519, "close": 0.052, "volume": 684988.0, "quote_volume": 35820.99555, "trades": 384, "taker_buy_volume": 378703.0, "taker_buy_quote": 19811.69434}, {"ts": 1774348020000, "open": 0.05203, "high": 0.05274, "low": 0.0519, "close": 0.05262, "volume": 443229.0, "quote_volume": 23192.07959, "trades": 155, "taker_buy_volume": 310394.0, "taker_buy_quote": 16265.4852}, {"ts": 1774348080000, "open": 0.05264, "high": 0.05266, "low": 0.05242, "close": 0.05259, "volume": 194017.0, "quote_volume": 10197.68086, "trades": 238, "taker_buy_volume": 113491.0, "taker_buy_quote": 5968.1566}, {"ts": 1774348140000, "open": 0.05259, "high": 0.05264, "low": 0.05228, "close": 0.0525, "volume": 184811.0, "quote_volume": 9687.12843, "trades": 84, "taker_buy_volume": 74396.0, "taker_buy_quote": 3904.91069}, {"ts": 1774348200000, "open": 0.0525, "high": 0.0525, "low": 0.0521, "close": 0.05217, "volume": 235097.0, "quote_volume": 12298.4593, "trades": 131, "taker_buy_volume": 95728.0, "taker_buy_quote": 5018.71907}, {"ts": 1774348260000, "open": 0.05217, "high": 0.0531, "low": 0.0521, "close": 0.05302, "volume": 832709.0, "quote_volume": 43848.36255, "trades": 335, "taker_buy_volume": 649419.0, "taker_buy_quote": 34172.59524}, {"ts": 1774348320000, "open": 0.05308, "high": 0.054, "low": 0.05297, "close": 0.05367, "volume": 1436702.0, "quote_volume": 77042.7375, "trades": 1074, "taker_buy_volume": 759070.0, "taker_buy_quote": 40718.28846}, {"ts": 1774348380000, "open": 0.05369, "high": 0.05478, "low": 0.05369, "close": 0.05469, "volume": 1062660.0, "quote_volume": 57460.88412, "trades": 450, "taker_buy_volume": 579811.0, "taker_buy_quote": 31383.68116}, {"ts": 1774348440000, "open": 0.05461, "high": 0.05461, "low": 0.05411, "close": 0.05419, "volume": 643268.0, "quote_volume": 34909.13134, "trades": 331, "taker_buy_volume": 200938.0, "taker_buy_quote": 10913.15728}, {"ts": 1774348500000, "open": 0.05418, "high": 0.05444, "low": 0.05405, "close": 0.05439, "volume": 301198.0, "quote_volume": 16329.89556, "trades": 140, "taker_buy_volume": 129281.0, "taker_buy_quote": 7017.73697}, {"ts": 1774348560000, "open": 0.05439, "high": 0.05516, "low": 0.05439, "close": 0.05507, "volume": 1108990.0, "quote_volume": 60864.80022, "trades": 532, "taker_buy_volume": 674657.0, "taker_buy_quote": 37043.8855}, {"ts": 1774348620000, "open": 0.05507, "high": 0.05523, "low": 0.05479, "close": 0.05506, "volume": 578252.0, "quote_volume": 31807.87096, "trades": 352, "taker_buy_volume": 393759.0, "taker_buy_quote": 21669.54654}, {"ts": 1774348680000, "open": 0.05514, "high": 0.0565, "low": 0.05497, "close": 0.05538, "volume": 1294979.0, "quote_volume": 71882.06428, "trades": 716, "taker_buy_volume": 713205.0, "taker_buy_quote": 39630.29325}, {"ts": 1774348740000, "open": 0.05548, "high": 0.05581, "low": 0.05495, "close": 0.05564, "volume": 1348187.0, "quote_volume": 74677.34366, "trades": 676, "taker_buy_volume": 506445.0, "taker_buy_quote": 28091.90349}, {"ts": 1774348800000, "open": 0.05562, "high": 0.05659, "low": 0.05558, "close": 0.05647, "volume": 702955.0, "quote_volume": 39470.04187, "trades": 508, "taker_buy_volume": 417684.0, "taker_buy_quote": 23451.63417}, {"ts": 1774348860000, "open": 0.05647, "high": 0.05678, "low": 0.05635, "close": 0.05638, "volume": 580202.0, "quote_volume": 32801.83848, "trades": 477, "taker_buy_volume": 324096.0, "taker_buy_quote": 18335.87668}, {"ts": 1774348920000, "open": 0.05642, "high": 0.05658, "low": 0.05543, "close": 0.05583, "volume": 804829.0, "quote_volume": 45139.18859, "trades": 397, "taker_buy_volume": 241021.0, "taker_buy_quote": 13506.34153}, {"ts": 1774348980000, "open": 0.05578, "high": 0.05611, "low": 0.05483, "close": 0.05509, "volume": 595244.0, "quote_volume": 33044.32301, "trades": 412, "taker_buy_volume": 317455.0, "taker_buy_quote": 17619.68653}, {"ts": 1774349040000, "open": 0.05511, "high": 0.05609, "low": 0.05459, "close": 0.05609, "volume": 1751764.0, "quote_volume": 96860.64285, "trades": 1127, "taker_buy_volume": 937078.0, "taker_buy_quote": 51890.93299}, {"ts": 1774349100000, "open": 0.0561, "high": 0.05642, "low": 0.05554, "close": 0.05619, "volume": 618214.0, "quote_volume": 34637.95932, "trades": 380, "taker_buy_volume": 451975.0, "taker_buy_quote": 25337.24993}, {"ts": 1774349160000, "open": 0.05621, "high": 0.06, "low": 0.05602, "close": 0.05698, "volume": 1665083.0, "quote_volume": 95174.1291, "trades": 1465, "taker_buy_volume": 1084349.0, "taker_buy_quote": 62087.16851}, {"ts": 1774349220000, "open": 0.0571, "high": 0.05712, "low": 0.05646, "close": 0.05667, "volume": 625678.0, "quote_volume": 35435.36562, "trades": 389, "taker_buy_volume": 334551.0, "taker_buy_quote": 18935.67733}, {"ts": 1774349280000, "open": 0.0566, "high": 0.05701, "low": 0.05646, "close": 0.05692, "volume": 410649.0, "quote_volume": 23299.03114, "trades": 757, "taker_buy_volume": 233956.0, "taker_buy_quote": 13280.59805}, {"ts": 1774349340000, "open": 0.05692, "high": 0.0571, "low": 0.05604, "close": 0.05658, "volume": 664715.0, "quote_volume": 37564.84767, "trades": 672, "taker_buy_volume": 262944.0, "taker_buy_quote": 14883.91821}, {"ts": 1774349400000, "open": 0.05649, "high": 0.0565, "low": 0.05597, "close": 0.05623, "volume": 782513.0, "quote_volume": 43921.56734, "trades": 364, "taker_buy_volume": 422363.0, "taker_buy_quote": 23695.04746}, {"ts": 1774349460000, "open": 0.05619, "high": 0.0578, "low": 0.05611, "close": 0.05752, "volume": 1729700.0, "quote_volume": 98653.22921, "trades": 728, "taker_buy_volume": 1110596.0, "taker_buy_quote": 63306.39316}, {"ts": 1774349520000, "open": 0.05754, "high": 0.05769, "low": 0.05709, "close": 0.0574, "volume": 274504.0, "quote_volume": 15781.15693, "trades": 303, "taker_buy_volume": 124646.0, "taker_buy_quote": 7167.48611}, {"ts": 1774349580000, "open": 0.05744, "high": 0.05798, "low": 0.0574, "close": 0.05785, "volume": 469987.0, "quote_volume": 27108.62043, "trades": 453, "taker_buy_volume": 241449.0, "taker_buy_quote": 13945.45636}, {"ts": 1774349640000, "open": 0.05783, "high": 0.05816, "low": 0.05735, "close": 0.0577, "volume": 1154689.0, "quote_volume": 66533.29172, "trades": 927, "taker_buy_volume": 608131.0, "taker_buy_quote": 35073.58238}, {"ts": 1774349700000, "open": 0.05769, "high": 0.05849, "low": 0.05769, "close": 0.05814, "volume": 564131.0, "quote_volume": 32824.93199, "trades": 410, "taker_buy_volume": 284712.0, "taker_buy_quote": 16572.67478}, {"ts": 1774349760000, "open": 0.05823, "high": 0.05839, "low": 0.05786, "close": 0.05811, "volume": 423492.0, "quote_volume": 24621.25645, "trades": 354, "taker_buy_volume": 189507.0, "taker_buy_quote": 11018.92351}, {"ts": 1774349820000, "open": 0.0581, "high": 0.05817, "low": 0.05754, "close": 0.05783, "volume": 347531.0, "quote_volume": 20117.39941, "trades": 266, "taker_buy_volume": 159439.0, "taker_buy_quote": 9232.24524}, {"ts": 1774349880000, "open": 0.05792, "high": 0.05807, "low": 0.05766, "close": 0.05791, "volume": 341503.0, "quote_volume": 19757.82336, "trades": 261, "taker_buy_volume": 148743.0, "taker_buy_quote": 8614.69181}, {"ts": 1774349940000, "open": 0.05795, "high": 0.05797, "low": 0.05738, "close": 0.05769, "volume": 531907.0, "quote_volume": 30647.83857, "trades": 372, "taker_buy_volume": 177980.0, "taker_buy_quote": 10256.8555}, {"ts": 1774350000000, "open": 0.05765, "high": 0.0595, "low": 0.05758, "close": 0.05899, "volume": 1231415.0, "quote_volume": 72449.60567, "trades": 916, "taker_buy_volume": 732294.0, "taker_buy_quote": 43028.10912}, {"ts": 1774350060000, "open": 0.059, "high": 0.05916, "low": 0.05874, "close": 0.05896, "volume": 447149.0, "quote_volume": 26364.13862, "trades": 409, "taker_buy_volume": 239770.0, "taker_buy_quote": 14147.95647}, {"ts": 1774350120000, "open": 0.05897, "high": 0.05973, "low": 0.05874, "close": 0.05954, "volume": 1624050.0, "quote_volume": 96058.04824, "trades": 1113, "taker_buy_volume": 843918.0, "taker_buy_quote": 49966.83564}, {"ts": 1774350180000, "open": 0.05952, "high": 0.06058, "low": 0.05941, "close": 0.0599, "volume": 1897873.0, "quote_volume": 113531.99303, "trades": 971, "taker_buy_volume": 1288308.0, "taker_buy_quote": 77062.51165}, {"ts": 1774350240000, "open": 0.06001, "high": 0.06087, "low": 0.05989, "close": 0.06067, "volume": 618538.0, "quote_volume": 37363.21901, "trades": 530, "taker_buy_volume": 356267.0, "taker_buy_quote": 21524.98829}, {"ts": 1774350300000, "open": 0.06066, "high": 0.0615, "low": 0.06053, "close": 0.06083, "volume": 1032871.0, "quote_volume": 63014.92123, "trades": 921, "taker_buy_volume": 503963.0, "taker_buy_quote": 30795.62845}, {"ts": 1774350360000, "open": 0.06094, "high": 0.06143, "low": 0.06083, "close": 0.06118, "volume": 1324247.0, "quote_volume": 80905.31309, "trades": 554, "taker_buy_volume": 765190.0, "taker_buy_quote": 46783.34197}, {"ts": 1774350420000, "open": 0.06118, "high": 0.06184, "low": 0.06095, "close": 0.06156, "volume": 813962.0, "quote_volume": 50062.96669, "trades": 525, "taker_buy_volume": 390285.0, "taker_buy_quote": 24004.78792}, {"ts": 1774350480000, "open": 0.06149, "high": 0.06175, "low": 0.06044, "close": 0.06092, "volume": 1532694.0, "quote_volume": 93427.77938, "trades": 1056, "taker_buy_volume": 641619.0, "taker_buy_quote": 39099.51684}, {"ts": 1774350540000, "open": 0.06091, "high": 0.06128, "low": 0.06068, "close": 0.06087, "volume": 456740.0, "quote_volume": 27847.1909, "trades": 378, "taker_buy_volume": 282209.0, "taker_buy_quote": 17222.17009}, {"ts": 1774350600000, "open": 0.06077, "high": 0.062, "low": 0.06071, "close": 0.06157, "volume": 815541.0, "quote_volume": 50146.35639, "trades": 571, "taker_buy_volume": 562913.0, "taker_buy_quote": 34617.16448}, {"ts": 1774350660000, "open": 0.06149, "high": 0.06161, "low": 0.06052, "close": 0.06091, "volume": 892616.0, "quote_volume": 54439.00951, "trades": 447, "taker_buy_volume": 315294.0, "taker_buy_quote": 19245.1968}, {"ts": 1774350720000, "open": 0.06092, "high": 0.06105, "low": 0.06034, "close": 0.06073, "volume": 693046.0, "quote_volume": 42046.96089, "trades": 333, "taker_buy_volume": 200109.0, "taker_buy_quote": 12148.27713}, {"ts": 1774350780000, "open": 0.06077, "high": 0.06126, "low": 0.06064, "close": 0.06118, "volume": 628218.0, "quote_volume": 38372.15326, "trades": 356, "taker_buy_volume": 315203.0, "taker_buy_quote": 19274.19488}, {"ts": 1774350840000, "open": 0.06116, "high": 0.06142, "low": 0.0607, "close": 0.0614, "volume": 631751.0, "quote_volume": 38610.89217, "trades": 425, "taker_buy_volume": 306260.0, "taker_buy_quote": 18735.69649}, {"ts": 1774350900000, "open": 0.06139, "high": 0.06158, "low": 0.0604, "close": 0.06056, "volume": 1000316.0, "quote_volume": 61026.97663, "trades": 483, "taker_buy_volume": 491216.0, "taker_buy_quote": 30041.48633}, {"ts": 1774350960000, "open": 0.06067, "high": 0.06134, "low": 0.06058, "close": 0.06111, "volume": 1129145.0, "quote_volume": 68778.73186, "trades": 795, "taker_buy_volume": 528838.0, "taker_buy_quote": 32242.36129}, {"ts": 1774351020000, "open": 0.06101, "high": 0.06237, "low": 0.06069, "close": 0.06208, "volume": 1984589.0, "quote_volume": 122771.29881, "trades": 1252, "taker_buy_volume": 1327196.0, "taker_buy_quote": 82173.39116}, {"ts": 1774351080000, "open": 0.06203, "high": 0.06256, "low": 0.06196, "close": 0.06253, "volume": 1175703.0, "quote_volume": 73272.78711, "trades": 956, "taker_buy_volume": 759789.0, "taker_buy_quote": 47374.52723}, {"ts": 1774351140000, "open": 0.06256, "high": 0.06299, "low": 0.06211, "close": 0.06299, "volume": 990587.0, "quote_volume": 61972.97142, "trades": 795, "taker_buy_volume": 530707.0, "taker_buy_quote": 33239.98567}, {"ts": 1774351200000, "open": 0.063, "high": 0.06331, "low": 0.06257, "close": 0.06271, "volume": 869371.0, "quote_volume": 54737.57028, "trades": 754, "taker_buy_volume": 489268.0, "taker_buy_quote": 30819.43551}, {"ts": 1774351260000, "open": 0.06273, "high": 0.06273, "low": 0.06172, "close": 0.0625, "volume": 1377939.0, "quote_volume": 85688.17279, "trades": 869, "taker_buy_volume": 503076.0, "taker_buy_quote": 31337.26562}, {"ts": 1774351320000, "open": 0.06248, "high": 0.0625, "low": 0.05881, "close": 0.05988, "volume": 3019516.0, "quote_volume": 182146.94132, "trades": 1994, "taker_buy_volume": 1137339.0, "taker_buy_quote": 68576.81419}, {"ts": 1774351380000, "open": 0.05987, "high": 0.06054, "low": 0.05942, "close": 0.05962, "volume": 1253377.0, "quote_volume": 75135.38496, "trades": 724, "taker_buy_volume": 672638.0, "taker_buy_quote": 40373.27421}, {"ts": 1774351440000, "open": 0.05962, "high": 0.06017, "low": 0.05943, "close": 0.05997, "volume": 647800.0, "quote_volume": 38720.97984, "trades": 355, "taker_buy_volume": 395103.0, "taker_buy_quote": 23638.41488}, {"ts": 1774351500000, "open": 0.05998, "high": 0.06036, "low": 0.0595, "close": 0.05976, "volume": 563647.0, "quote_volume": 33791.02427, "trades": 236, "taker_buy_volume": 236665.0, "taker_buy_quote": 14196.15202}, {"ts": 1774351560000, "open": 0.05975, "high": 0.0599, "low": 0.05915, "close": 0.0595, "volume": 808142.0, "quote_volume": 48030.11353, "trades": 555, "taker_buy_volume": 433174.0, "taker_buy_quote": 25752.94503}, {"ts": 1774351620000, "open": 0.05955, "high": 0.05955, "low": 0.05724, "close": 0.05733, "volume": 1654584.0, "quote_volume": 96353.73587, "trades": 922, "taker_buy_volume": 711549.0, "taker_buy_quote": 41382.44094}, {"ts": 1774351680000, "open": 0.05739, "high": 0.05913, "low": 0.05626, "close": 0.05903, "volume": 2361226.0, "quote_volume": 135848.85918, "trades": 1417, "taker_buy_volume": 1268877.0, "taker_buy_quote": 73092.73454}, {"ts": 1774351740000, "open": 0.05893, "high": 0.06068, "low": 0.05893, "close": 0.06045, "volume": 567707.0, "quote_volume": 33737.94922, "trades": 308, "taker_buy_volume": 361761.0, "taker_buy_quote": 21500.39535}, {"ts": 1774351800000, "open": 0.06048, "high": 0.062, "low": 0.06032, "close": 0.06127, "volume": 1109849.0, "quote_volume": 67717.07482, "trades": 792, "taker_buy_volume": 488344.0, "taker_buy_quote": 29912.23481}, {"ts": 1774351860000, "open": 0.06129, "high": 0.06231, "low": 0.06129, "close": 0.06231, "volume": 821615.0, "quote_volume": 50746.42031, "trades": 623, "taker_buy_volume": 536029.0, "taker_buy_quote": 33141.37063}, {"ts": 1774351920000, "open": 0.06212, "high": 0.06316, "low": 0.06088, "close": 0.06107, "volume": 1013643.0, "quote_volume": 62903.34741, "trades": 645, "taker_buy_volume": 502355.0, "taker_buy_quote": 31293.53039}, {"ts": 1774351980000, "open": 0.06098, "high": 0.06176, "low": 0.06023, "close": 0.0607, "volume": 704631.0, "quote_volume": 42868.27267, "trades": 705, "taker_buy_volume": 349456.0, "taker_buy_quote": 21283.71773}, {"ts": 1774352040000, "open": 0.06058, "high": 0.06065, "low": 0.05863, "close": 0.05893, "volume": 3187360.0, "quote_volume": 189676.7637, "trades": 1386, "taker_buy_volume": 2122941.0, "taker_buy_quote": 126399.31503}, {"ts": 1774352100000, "open": 0.05876, "high": 0.05953, "low": 0.058, "close": 0.05877, "volume": 876269.0, "quote_volume": 51232.9228, "trades": 789, "taker_buy_volume": 374281.0, "taker_buy_quote": 21956.03889}, {"ts": 1774352160000, "open": 0.05882, "high": 0.06021, "low": 0.05865, "close": 0.05993, "volume": 644311.0, "quote_volume": 38360.45817, "trades": 751, "taker_buy_volume": 387379.0, "taker_buy_quote": 23089.23856}, {"ts": 1774352220000, "open": 0.06002, "high": 0.06008, "low": 0.05968, "close": 0.05988, "volume": 555365.0, "quote_volume": 33260.40912, "trades": 206, "taker_buy_volume": 199920.0, "taker_buy_quote": 11976.33688}, {"ts": 1774352280000, "open": 0.05981, "high": 0.06033, "low": 0.05864, "close": 0.05878, "volume": 991150.0, "quote_volume": 58874.97831, "trades": 737, "taker_buy_volume": 420560.0, "taker_buy_quote": 25053.76384}, {"ts": 1774352340000, "open": 0.05865, "high": 0.05927, "low": 0.05864, "close": 0.059, "volume": 274385.0, "quote_volume": 16119.71511, "trades": 215, "taker_buy_volume": 85702.0, "taker_buy_quote": 5048.92479}, {"ts": 1774352400000, "open": 0.05913, "high": 0.05913, "low": 0.058, "close": 0.05816, "volume": 1056945.0, "quote_volume": 61707.04162, "trades": 464, "taker_buy_volume": 145873.0, "taker_buy_quote": 8510.75147}, {"ts": 1774352460000, "open": 0.05828, "high": 0.05928, "low": 0.05828, "close": 0.05883, "volume": 579669.0, "quote_volume": 34142.88328, "trades": 457, "taker_buy_volume": 420365.0, "taker_buy_quote": 24755.08977}, {"ts": 1774352520000, "open": 0.05883, "high": 0.05981, "low": 0.05883, "close": 0.05972, "volume": 250897.0, "quote_volume": 14891.99083, "trades": 229, "taker_buy_volume": 149826.0, "taker_buy_quote": 8910.69726}, {"ts": 1774352580000, "open": 0.05979, "high": 0.06095, "low": 0.05959, "close": 0.06081, "volume": 466016.0, "quote_volume": 28098.76509, "trades": 402, "taker_buy_volume": 330642.0, "taker_buy_quote": 19944.59312}, {"ts": 1774352640000, "open": 0.0608, "high": 0.06133, "low": 0.06067, "close": 0.06116, "volume": 873417.0, "quote_volume": 53359.63237, "trades": 478, "taker_buy_volume": 420699.0, "taker_buy_quote": 25698.86454}, {"ts": 1774352700000, "open": 0.06117, "high": 0.063, "low": 0.06097, "close": 0.06198, "volume": 857038.0, "quote_volume": 52785.7, "trades": 538, "taker_buy_volume": 522919.0, "taker_buy_quote": 32275.11938}, {"ts": 1774352760000, "open": 0.06198, "high": 0.06367, "low": 0.06173, "close": 0.06348, "volume": 2106928.0, "quote_volume": 132337.78872, "trades": 1441, "taker_buy_volume": 1293662.0, "taker_buy_quote": 81396.41917}, {"ts": 1774352820000, "open": 0.06348, "high": 0.065, "low": 0.06303, "close": 0.06456, "volume": 1964539.0, "quote_volume": 125729.03429, "trades": 1159, "taker_buy_volume": 1245967.0, "taker_buy_quote": 79759.24609}, {"ts": 1774352880000, "open": 0.06456, "high": 0.06525, "low": 0.0638, "close": 0.065, "volume": 1394622.0, "quote_volume": 89743.55477, "trades": 1040, "taker_buy_volume": 730150.0, "taker_buy_quote": 47032.32659}, {"ts": 1774352940000, "open": 0.06514, "high": 0.066, "low": 0.06386, "close": 0.0646, "volume": 1711939.0, "quote_volume": 111209.44907, "trades": 1773, "taker_buy_volume": 909065.0, "taker_buy_quote": 59180.28778}, {"ts": 1774353000000, "open": 0.06461, "high": 0.06529, "low": 0.06439, "close": 0.06517, "volume": 1169887.0, "quote_volume": 75837.63745, "trades": 1232, "taker_buy_volume": 533436.0, "taker_buy_quote": 34644.72194}, {"ts": 1774353060000, "open": 0.06527, "high": 0.06574, "low": 0.0647, "close": 0.06483, "volume": 714437.0, "quote_volume": 46609.03652, "trades": 866, "taker_buy_volume": 340823.0, "taker_buy_quote": 22275.39872}, {"ts": 1774353120000, "open": 0.06485, "high": 0.06489, "low": 0.06319, "close": 0.06414, "volume": 1264551.0, "quote_volume": 80863.8474, "trades": 1030, "taker_buy_volume": 441012.0, "taker_buy_quote": 28217.29136}, {"ts": 1774353180000, "open": 0.06414, "high": 0.06428, "low": 0.06249, "close": 0.06313, "volume": 2884030.0, "quote_volume": 182364.37963, "trades": 1262, "taker_buy_volume": 1556823.0, "taker_buy_quote": 98369.32602}, {"ts": 1774353240000, "open": 0.0632, "high": 0.0643, "low": 0.06305, "close": 0.0643, "volume": 602090.0, "quote_volume": 38308.90749, "trades": 402, "taker_buy_volume": 336510.0, "taker_buy_quote": 21445.52648}, {"ts": 1774353300000, "open": 0.06421, "high": 0.06482, "low": 0.06407, "close": 0.06442, "volume": 557935.0, "quote_volume": 35994.72779, "trades": 471, "taker_buy_volume": 332188.0, "taker_buy_quote": 21433.26948}, {"ts": 1774353360000, "open": 0.06436, "high": 0.06439, "low": 0.0631, "close": 0.06365, "volume": 670917.0, "quote_volume": 42873.98233, "trades": 443, "taker_buy_volume": 292594.0, "taker_buy_quote": 18679.51991}, {"ts": 1774353420000, "open": 0.06371, "high": 0.06423, "low": 0.06371, "close": 0.06415, "volume": 311083.0, "quote_volume": 19922.70628, "trades": 237, "taker_buy_volume": 204491.0, "taker_buy_quote": 13105.0119}, {"ts": 1774353480000, "open": 0.06408, "high": 0.066, "low": 0.06387, "close": 0.06509, "volume": 1495982.0, "quote_volume": 97235.6512, "trades": 1106, "taker_buy_volume": 815966.0, "taker_buy_quote": 53101.32848}, {"ts": 1774353540000, "open": 0.06514, "high": 0.06578, "low": 0.06507, "close": 0.06559, "volume": 1557261.0, "quote_volume": 101937.63369, "trades": 1292, "taker_buy_volume": 840861.0, "taker_buy_quote": 55076.39738}, {"ts": 1774353600000, "open": 0.06559, "high": 0.06688, "low": 0.06415, "close": 0.06657, "volume": 3646632.0, "quote_volume": 238825.93354, "trades": 2759, "taker_buy_volume": 2111804.0, "taker_buy_quote": 138393.36251}, {"ts": 1774353660000, "open": 0.0667, "high": 0.06887, "low": 0.06661, "close": 0.0683, "volume": 2864445.0, "quote_volume": 194467.92234, "trades": 3178, "taker_buy_volume": 1591491.0, "taker_buy_quote": 108143.79956}, {"ts": 1774353720000, "open": 0.06833, "high": 0.06874, "low": 0.06628, "close": 0.06779, "volume": 2439318.0, "quote_volume": 164624.52173, "trades": 1884, "taker_buy_volume": 998617.0, "taker_buy_quote": 67500.31552}, {"ts": 1774353780000, "open": 0.06793, "high": 0.06843, "low": 0.06722, "close": 0.06765, "volume": 1141981.0, "quote_volume": 77492.45893, "trades": 903, "taker_buy_volume": 480429.0, "taker_buy_quote": 32644.68984}, {"ts": 1774353840000, "open": 0.06765, "high": 0.0693, "low": 0.06738, "close": 0.06846, "volume": 1021858.0, "quote_volume": 69701.20383, "trades": 595, "taker_buy_volume": 728565.0, "taker_buy_quote": 49674.77037}, {"ts": 1774353900000, "open": 0.06858, "high": 0.06879, "low": 0.06794, "close": 0.06825, "volume": 668043.0, "quote_volume": 45650.84372, "trades": 917, "taker_buy_volume": 406083.0, "taker_buy_quote": 27757.78752}, {"ts": 1774353960000, "open": 0.06822, "high": 0.06931, "low": 0.06778, "close": 0.06931, "volume": 1017609.0, "quote_volume": 69437.74748, "trades": 950, "taker_buy_volume": 524586.0, "taker_buy_quote": 35876.2528}, {"ts": 1774354020000, "open": 0.06933, "high": 0.06981, "low": 0.06776, "close": 0.06801, "volume": 1839466.0, "quote_volume": 126980.1133, "trades": 1485, "taker_buy_volume": 1072052.0, "taker_buy_quote": 74213.43863}, {"ts": 1774354080000, "open": 0.06811, "high": 0.06932, "low": 0.0679, "close": 0.06911, "volume": 800698.0, "quote_volume": 54899.61198, "trades": 798, "taker_buy_volume": 523635.0, "taker_buy_quote": 35937.00018}, {"ts": 1774354140000, "open": 0.06896, "high": 0.0705, "low": 0.06879, "close": 0.07039, "volume": 2102687.0, "quote_volume": 146702.4379, "trades": 1204, "taker_buy_volume": 1508192.0, "taker_buy_quote": 105262.0859}, {"ts": 1774354200000, "open": 0.07043, "high": 0.07047, "low": 0.06925, "close": 0.07032, "volume": 1187558.0, "quote_volume": 82958.67213, "trades": 1293, "taker_buy_volume": 630983.0, "taker_buy_quote": 44121.64771}, {"ts": 1774354260000, "open": 0.07049, "high": 0.07287, "low": 0.07032, "close": 0.07116, "volume": 2514635.0, "quote_volume": 180372.93171, "trades": 2511, "taker_buy_volume": 1285549.0, "taker_buy_quote": 92187.72961}, {"ts": 1774354320000, "open": 0.0711, "high": 0.0711, "low": 0.0692, "close": 0.07048, "volume": 1411865.0, "quote_volume": 98898.33638, "trades": 1114, "taker_buy_volume": 716236.0, "taker_buy_quote": 50220.35722}, {"ts": 1774354380000, "open": 0.07033, "high": 0.07095, "low": 0.06934, "close": 0.07046, "volume": 1760818.0, "quote_volume": 123096.08438, "trades": 1016, "taker_buy_volume": 1086932.0, "taker_buy_quote": 76024.39981}, {"ts": 1774354440000, "open": 0.07029, "high": 0.071, "low": 0.07025, "close": 0.07052, "volume": 428286.0, "quote_volume": 30242.93783, "trades": 308, "taker_buy_volume": 258378.0, "taker_buy_quote": 18258.19797}, {"ts": 1774354500000, "open": 0.07067, "high": 0.072, "low": 0.07023, "close": 0.07154, "volume": 1242315.0, "quote_volume": 88046.54849, "trades": 1332, "taker_buy_volume": 551096.0, "taker_buy_quote": 39127.55422}, {"ts": 1774354560000, "open": 0.07143, "high": 0.07166, "low": 0.07015, "close": 0.07107, "volume": 1102318.0, "quote_volume": 78097.14475, "trades": 1066, "taker_buy_volume": 544215.0, "taker_buy_quote": 38533.43886}, {"ts": 1774354620000, "open": 0.07107, "high": 0.07287, "low": 0.07083, "close": 0.07227, "volume": 1317253.0, "quote_volume": 94715.7954, "trades": 1154, "taker_buy_volume": 898472.0, "taker_buy_quote": 64661.56616}, {"ts": 1774354680000, "open": 0.07227, "high": 0.0724, "low": 0.07048, "close": 0.07118, "volume": 1088829.0, "quote_volume": 77645.54668, "trades": 865, "taker_buy_volume": 458691.0, "taker_buy_quote": 32679.57497}, {"ts": 1774354740000, "open": 0.07128, "high": 0.07166, "low": 0.07057, "close": 0.07068, "volume": 670795.0, "quote_volume": 47758.66997, "trades": 559, "taker_buy_volume": 365353.0, "taker_buy_quote": 26030.83521}, {"ts": 1774354800000, "open": 0.07069, "high": 0.07096, "low": 0.06801, "close": 0.06836, "volume": 1884983.0, "quote_volume": 130856.65345, "trades": 1536, "taker_buy_volume": 792982.0, "taker_buy_quote": 54995.40807}, {"ts": 1774354860000, "open": 0.06842, "high": 0.06966, "low": 0.06826, "close": 0.06913, "volume": 831412.0, "quote_volume": 57285.87022, "trades": 585, "taker_buy_volume": 426922.0, "taker_buy_quote": 29475.52628}, {"ts": 1774354920000, "open": 0.06904, "high": 0.07034, "low": 0.06857, "close": 0.07028, "volume": 708988.0, "quote_volume": 49370.35617, "trades": 714, "taker_buy_volume": 460147.0, "taker_buy_quote": 32123.21549}, {"ts": 1774354980000, "open": 0.07018, "high": 0.07093, "low": 0.0698, "close": 0.07018, "volume": 1241927.0, "quote_volume": 87271.78318, "trades": 821, "taker_buy_volume": 615591.0, "taker_buy_quote": 43240.83259}, {"ts": 1774355040000, "open": 0.07012, "high": 0.07094, "low": 0.06974, "close": 0.07075, "volume": 920995.0, "quote_volume": 64809.15602, "trades": 1012, "taker_buy_volume": 701063.0, "taker_buy_quote": 49349.12606}, {"ts": 1774355100000, "open": 0.07085, "high": 0.07251, "low": 0.07085, "close": 0.07191, "volume": 2620446.0, "quote_volume": 187555.69108, "trades": 2018, "taker_buy_volume": 1398159.0, "taker_buy_quote": 100185.56354}, {"ts": 1774355160000, "open": 0.07191, "high": 0.07363, "low": 0.07165, "close": 0.07343, "volume": 2056892.0, "quote_volume": 149252.76722, "trades": 1589, "taker_buy_volume": 1338076.0, "taker_buy_quote": 97113.60898}, {"ts": 1774355220000, "open": 0.07354, "high": 0.07362, "low": 0.07157, "close": 0.07179, "volume": 1152135.0, "quote_volume": 83344.91329, "trades": 1071, "taker_buy_volume": 437965.0, "taker_buy_quote": 31729.10338}, {"ts": 1774355280000, "open": 0.07179, "high": 0.0718, "low": 0.07094, "close": 0.07117, "volume": 624900.0, "quote_volume": 44604.07358, "trades": 805, "taker_buy_volume": 338276.0, "taker_buy_quote": 24172.80721}, {"ts": 1774355340000, "open": 0.07118, "high": 0.07145, "low": 0.06953, "close": 0.0696, "volume": 365612.0, "quote_volume": 25816.59176, "trades": 539, "taker_buy_volume": 167419.0, "taker_buy_quote": 11838.77417}, {"ts": 1774355400000, "open": 0.06956, "high": 0.06974, "low": 0.06836, "close": 0.06895, "volume": 1339205.0, "quote_volume": 92246.04934, "trades": 1420, "taker_buy_volume": 726429.0, "taker_buy_quote": 50054.58165}, {"ts": 1774355460000, "open": 0.06894, "high": 0.06986, "low": 0.06864, "close": 0.0697, "volume": 932916.0, "quote_volume": 64481.45844, "trades": 1400, "taker_buy_volume": 527270.0, "taker_buy_quote": 36489.88866}, {"ts": 1774355520000, "open": 0.06975, "high": 0.06976, "low": 0.06822, "close": 0.06838, "volume": 846207.0, "quote_volume": 58396.6127, "trades": 1288, "taker_buy_volume": 444931.0, "taker_buy_quote": 30742.43066}, {"ts": 1774355580000, "open": 0.06844, "high": 0.06905, "low": 0.06799, "close": 0.06831, "volume": 505743.0, "quote_volume": 34641.99055, "trades": 722, "taker_buy_volume": 253324.0, "taker_buy_quote": 17362.86007}, {"ts": 1774355640000, "open": 0.06831, "high": 0.06843, "low": 0.0665, "close": 0.06669, "volume": 866471.0, "quote_volume": 58177.52209, "trades": 841, "taker_buy_volume": 353027.0, "taker_buy_quote": 23605.49296}, {"ts": 1774355700000, "open": 0.06671, "high": 0.06737, "low": 0.06647, "close": 0.06714, "volume": 1355766.0, "quote_volume": 90692.16253, "trades": 1050, "taker_buy_volume": 830749.0, "taker_buy_quote": 55550.10821}, {"ts": 1774355760000, "open": 0.06714, "high": 0.0677, "low": 0.06695, "close": 0.06753, "volume": 510725.0, "quote_volume": 34367.70518, "trades": 524, "taker_buy_volume": 314120.0, "taker_buy_quote": 21150.79803}, {"ts": 1774355820000, "open": 0.06752, "high": 0.0677, "low": 0.06487, "close": 0.06593, "volume": 2018293.0, "quote_volume": 133212.6432, "trades": 1729, "taker_buy_volume": 859813.0, "taker_buy_quote": 56862.49002}, {"ts": 1774355880000, "open": 0.06585, "high": 0.06665, "low": 0.06573, "close": 0.06579, "volume": 792783.0, "quote_volume": 52438.1008, "trades": 741, "taker_buy_volume": 393656.0, "taker_buy_quote": 26100.50726}, {"ts": 1774355940000, "open": 0.06594, "high": 0.06662, "low": 0.06573, "close": 0.06601, "volume": 448759.0, "quote_volume": 29706.04646, "trades": 755, "taker_buy_volume": 246262.0, "taker_buy_quote": 16309.43569}, {"ts": 1774356000000, "open": 0.06604, "high": 0.06729, "low": 0.06547, "close": 0.06729, "volume": 838150.0, "quote_volume": 55605.02798, "trades": 1152, "taker_buy_volume": 527819.0, "taker_buy_quote": 35045.51653}, {"ts": 1774356060000, "open": 0.06721, "high": 0.06737, "low": 0.06658, "close": 0.06698, "volume": 437008.0, "quote_volume": 29281.30887, "trades": 532, "taker_buy_volume": 270585.0, "taker_buy_quote": 18136.32225}, {"ts": 1774356120000, "open": 0.06697, "high": 0.06706, "low": 0.06533, "close": 0.06576, "volume": 822033.0, "quote_volume": 54314.53694, "trades": 867, "taker_buy_volume": 435725.0, "taker_buy_quote": 28750.36088}, {"ts": 1774356180000, "open": 0.06575, "high": 0.06646, "low": 0.06559, "close": 0.06602, "volume": 383310.0, "quote_volume": 25301.99186, "trades": 482, "taker_buy_volume": 193728.0, "taker_buy_quote": 12781.10929}, {"ts": 1774356240000, "open": 0.0659, "high": 0.06735, "low": 0.06534, "close": 0.06726, "volume": 620546.0, "quote_volume": 41031.43085, "trades": 1172, "taker_buy_volume": 346978.0, "taker_buy_quote": 22983.82709}, {"ts": 1774356300000, "open": 0.06722, "high": 0.0683, "low": 0.06655, "close": 0.06807, "volume": 474297.0, "quote_volume": 31948.83669, "trades": 751, "taker_buy_volume": 260447.0, "taker_buy_quote": 17551.41635}, {"ts": 1774356360000, "open": 0.06797, "high": 0.06823, "low": 0.06704, "close": 0.06721, "volume": 503291.0, "quote_volume": 34152.68779, "trades": 648, "taker_buy_volume": 298374.0, "taker_buy_quote": 20271.62322}, {"ts": 1774356420000, "open": 0.0671, "high": 0.0671, "low": 0.06607, "close": 0.06658, "volume": 294573.0, "quote_volume": 19588.64411, "trades": 527, "taker_buy_volume": 113183.0, "taker_buy_quote": 7525.69341}, {"ts": 1774356480000, "open": 0.06669, "high": 0.06773, "low": 0.0664, "close": 0.06768, "volume": 279678.0, "quote_volume": 18750.56886, "trades": 401, "taker_buy_volume": 191080.0, "taker_buy_quote": 12809.93226}, {"ts": 1774356540000, "open": 0.06774, "high": 0.06779, "low": 0.06636, "close": 0.06654, "volume": 214578.0, "quote_volume": 14368.03883, "trades": 442, "taker_buy_volume": 85240.0, "taker_buy_quote": 5700.5808}, {"ts": 1774356600000, "open": 0.06649, "high": 0.06679, "low": 0.06528, "close": 0.06595, "volume": 841012.0, "quote_volume": 55535.08015, "trades": 1177, "taker_buy_volume": 361933.0, "taker_buy_quote": 23918.82274}, {"ts": 1774356660000, "open": 0.06596, "high": 0.06609, "low": 0.0658, "close": 0.0659, "volume": 76256.0, "quote_volume": 5028.66232, "trades": 207, "taker_buy_volume": 29440.0, "taker_buy_quote": 1942.2505}, {"ts": 1774356720000, "open": 0.06593, "high": 0.06632, "low": 0.06575, "close": 0.06594, "volume": 314793.0, "quote_volume": 20777.94792, "trades": 484, "taker_buy_volume": 166356.0, "taker_buy_quote": 10983.93171}, {"ts": 1774356780000, "open": 0.06591, "high": 0.06596, "low": 0.06538, "close": 0.06569, "volume": 349586.0, "quote_volume": 22944.39128, "trades": 429, "taker_buy_volume": 170219.0, "taker_buy_quote": 11168.75484}, {"ts": 1774356840000, "open": 0.06568, "high": 0.06604, "low": 0.06539, "close": 0.06591, "volume": 553636.0, "quote_volume": 36358.5111, "trades": 393, "taker_buy_volume": 154090.0, "taker_buy_quote": 10125.93179}, {"ts": 1774356900000, "open": 0.06593, "high": 0.06725, "low": 0.06578, "close": 0.06674, "volume": 470491.0, "quote_volume": 31274.71819, "trades": 571, "taker_buy_volume": 324242.0, "taker_buy_quote": 21536.48408}, {"ts": 1774356960000, "open": 0.06673, "high": 0.06673, "low": 0.06588, "close": 0.06613, "volume": 307626.0, "quote_volume": 20367.2642, "trades": 456, "taker_buy_volume": 97587.0, "taker_buy_quote": 6462.29218}, {"ts": 1774357020000, "open": 0.0661, "high": 0.06647, "low": 0.06606, "close": 0.06647, "volume": 155243.0, "quote_volume": 10279.97178, "trades": 201, "taker_buy_volume": 74031.0, "taker_buy_quote": 4904.21336}, {"ts": 1774357080000, "open": 0.06648, "high": 0.06725, "low": 0.06562, "close": 0.06693, "volume": 1064803.0, "quote_volume": 70746.32326, "trades": 1034, "taker_buy_volume": 593249.0, "taker_buy_quote": 39436.25363}, {"ts": 1774357140000, "open": 0.06688, "high": 0.06728, "low": 0.06618, "close": 0.06684, "volume": 725638.0, "quote_volume": 48563.04993, "trades": 742, "taker_buy_volume": 386230.0, "taker_buy_quote": 25857.07505}, {"ts": 1774357200000, "open": 0.06684, "high": 0.06781, "low": 0.06594, "close": 0.06712, "volume": 1399919.0, "quote_volume": 93746.00836, "trades": 1780, "taker_buy_volume": 681131.0, "taker_buy_quote": 45694.37441}, {"ts": 1774357260000, "open": 0.0672, "high": 0.06765, "low": 0.067, "close": 0.06765, "volume": 296192.0, "quote_volume": 19913.62432, "trades": 351, "taker_buy_volume": 175100.0, "taker_buy_quote": 11778.58336}, {"ts": 1774357320000, "open": 0.06761, "high": 0.06779, "low": 0.06725, "close": 0.06776, "volume": 289555.0, "quote_volume": 19546.48395, "trades": 365, "taker_buy_volume": 121003.0, "taker_buy_quote": 8180.67967}, {"ts": 1774357380000, "open": 0.06773, "high": 0.06828, "low": 0.06751, "close": 0.06778, "volume": 1028288.0, "quote_volume": 69832.09628, "trades": 1080, "taker_buy_volume": 571604.0, "taker_buy_quote": 38841.03218}, {"ts": 1774357440000, "open": 0.06777, "high": 0.0678, "low": 0.06696, "close": 0.06696, "volume": 428190.0, "quote_volume": 28785.71629, "trades": 397, "taker_buy_volume": 122682.0, "taker_buy_quote": 8269.79239}, {"ts": 1774357500000, "open": 0.06695, "high": 0.06696, "low": 0.06531, "close": 0.06594, "volume": 1227271.0, "quote_volume": 80774.22067, "trades": 1193, "taker_buy_volume": 520608.0, "taker_buy_quote": 34273.32231}, {"ts": 1774357560000, "open": 0.06593, "high": 0.06593, "low": 0.06411, "close": 0.06521, "volume": 1979358.0, "quote_volume": 128553.1365, "trades": 2216, "taker_buy_volume": 845196.0, "taker_buy_quote": 54877.10509}, {"ts": 1774357620000, "open": 0.0654, "high": 0.06592, "low": 0.06478, "close": 0.06478, "volume": 336391.0, "quote_volume": 21964.54983, "trades": 516, "taker_buy_volume": 127422.0, "taker_buy_quote": 8316.65815}, {"ts": 1774357680000, "open": 0.06482, "high": 0.06509, "low": 0.06416, "close": 0.06496, "volume": 1119066.0, "quote_volume": 72317.14232, "trades": 1106, "taker_buy_volume": 746300.0, "taker_buy_quote": 48245.79725}, {"ts": 1774357740000, "open": 0.06495, "high": 0.06582, "low": 0.06488, "close": 0.06581, "volume": 359244.0, "quote_volume": 23465.43803, "trades": 410, "taker_buy_volume": 265042.0, "taker_buy_quote": 17314.74574}, {"ts": 1774357800000, "open": 0.06589, "high": 0.06631, "low": 0.06534, "close": 0.06547, "volume": 638302.0, "quote_volume": 42083.55875, "trades": 459, "taker_buy_volume": 463194.0, "taker_buy_quote": 30555.30316}, {"ts": 1774357860000, "open": 0.06544, "high": 0.06548, "low": 0.06493, "close": 0.06512, "volume": 144067.0, "quote_volume": 9403.42179, "trades": 240, "taker_buy_volume": 54113.0, "taker_buy_quote": 3531.29837}, {"ts": 1774357920000, "open": 0.06517, "high": 0.06597, "low": 0.06516, "close": 0.06562, "volume": 309058.0, "quote_volume": 20282.69733, "trades": 331, "taker_buy_volume": 206643.0, "taker_buy_quote": 13558.54063}, {"ts": 1774357980000, "open": 0.06572, "high": 0.066, "low": 0.06543, "close": 0.06555, "volume": 185378.0, "quote_volume": 12179.96008, "trades": 260, "taker_buy_volume": 104624.0, "taker_buy_quote": 6878.49251}, {"ts": 1774358040000, "open": 0.0655, "high": 0.06598, "low": 0.06546, "close": 0.06568, "volume": 193326.0, "quote_volume": 12701.50782, "trades": 242, "taker_buy_volume": 81007.0, "taker_buy_quote": 5321.88746}, {"ts": 1774358100000, "open": 0.06566, "high": 0.06633, "low": 0.06562, "close": 0.06615, "volume": 369042.0, "quote_volume": 24407.21845, "trades": 343, "taker_buy_volume": 226281.0, "taker_buy_quote": 14969.25882}, {"ts": 1774358160000, "open": 0.06615, "high": 0.06693, "low": 0.06599, "close": 0.0666, "volume": 739651.0, "quote_volume": 49154.388, "trades": 723, "taker_buy_volume": 507757.0, "taker_buy_quote": 33738.57644}, {"ts": 1774358220000, "open": 0.06655, "high": 0.06714, "low": 0.06646, "close": 0.06707, "volume": 381472.0, "quote_volume": 25494.88834, "trades": 439, "taker_buy_volume": 206409.0, "taker_buy_quote": 13800.11424}, {"ts": 1774358280000, "open": 0.067, "high": 0.0676, "low": 0.06694, "close": 0.06718, "volume": 680138.0, "quote_volume": 45718.43166, "trades": 929, "taker_buy_volume": 365225.0, "taker_buy_quote": 24570.84846}, {"ts": 1774358340000, "open": 0.06725, "high": 0.0682, "low": 0.06694, "close": 0.0679, "volume": 435238.0, "quote_volume": 29394.21544, "trades": 465, "taker_buy_volume": 298325.0, "taker_buy_quote": 20169.79605}, {"ts": 1774358400000, "open": 0.068, "high": 0.06843, "low": 0.06728, "close": 0.06778, "volume": 969098.0, "quote_volume": 65694.00389, "trades": 905, "taker_buy_volume": 527567.0, "taker_buy_quote": 35782.6777}, {"ts": 1774358460000, "open": 0.06778, "high": 0.06786, "low": 0.06701, "close": 0.06711, "volume": 354195.0, "quote_volume": 23811.60208, "trades": 341, "taker_buy_volume": 88182.0, "taker_buy_quote": 5928.80382}, {"ts": 1774358520000, "open": 0.06706, "high": 0.06729, "low": 0.06642, "close": 0.0668, "volume": 523310.0, "quote_volume": 34987.18768, "trades": 438, "taker_buy_volume": 151401.0, "taker_buy_quote": 10138.77449}, {"ts": 1774358580000, "open": 0.06679, "high": 0.06692, "low": 0.06654, "close": 0.06654, "volume": 150141.0, "quote_volume": 10012.73422, "trades": 126, "taker_buy_volume": 20428.0, "taker_buy_quote": 1363.72219}, {"ts": 1774358640000, "open": 0.06655, "high": 0.06704, "low": 0.06632, "close": 0.06699, "volume": 266902.0, "quote_volume": 17783.42628, "trades": 319, "taker_buy_volume": 181567.0, "taker_buy_quote": 12101.90604}, {"ts": 1774358700000, "open": 0.067, "high": 0.06723, "low": 0.06676, "close": 0.06699, "volume": 143718.0, "quote_volume": 9635.80883, "trades": 192, "taker_buy_volume": 64991.0, "taker_buy_quote": 4358.35388}, {"ts": 1774358760000, "open": 0.06699, "high": 0.06716, "low": 0.06675, "close": 0.0668, "volume": 243458.0, "quote_volume": 16304.5322, "trades": 208, "taker_buy_volume": 74857.0, "taker_buy_quote": 5012.59799}, {"ts": 1774358820000, "open": 0.0668, "high": 0.0669, "low": 0.06651, "close": 0.06673, "volume": 514350.0, "quote_volume": 34296.6067, "trades": 431, "taker_buy_volume": 217760.0, "taker_buy_quote": 14524.73205}, {"ts": 1774358880000, "open": 0.0667, "high": 0.06712, "low": 0.06657, "close": 0.0668, "volume": 231655.0, "quote_volume": 15475.1382, "trades": 225, "taker_buy_volume": 152729.0, "taker_buy_quote": 10204.26479}, {"ts": 1774358940000, "open": 0.06682, "high": 0.06702, "low": 0.06633, "close": 0.06692, "volume": 614948.0, "quote_volume": 41012.70584, "trades": 527, "taker_buy_volume": 399740.0, "taker_buy_quote": 26681.55519}, {"ts": 1774359000000, "open": 0.06686, "high": 0.06686, "low": 0.06657, "close": 0.0666, "volume": 197847.0, "quote_volume": 13200.04087, "trades": 181, "taker_buy_volume": 58582.0, "taker_buy_quote": 3910.0818}, {"ts": 1774359060000, "open": 0.06669, "high": 0.06708, "low": 0.06658, "close": 0.06705, "volume": 309957.0, "quote_volume": 20728.37327, "trades": 204, "taker_buy_volume": 221667.0, "taker_buy_quote": 14835.4377}, {"ts": 1774359120000, "open": 0.06707, "high": 0.06783, "low": 0.06684, "close": 0.06728, "volume": 668208.0, "quote_volume": 44896.38603, "trades": 664, "taker_buy_volume": 334172.0, "taker_buy_quote": 22460.21376}, {"ts": 1774359180000, "open": 0.06731, "high": 0.06793, "low": 0.06718, "close": 0.06759, "volume": 417099.0, "quote_volume": 28170.35744, "trades": 390, "taker_buy_volume": 234966.0, "taker_buy_quote": 15862.04373}, {"ts": 1774359240000, "open": 0.06751, "high": 0.06797, "low": 0.06711, "close": 0.06797, "volume": 698895.0, "quote_volume": 47129.23118, "trades": 659, "taker_buy_volume": 421694.0, "taker_buy_quote": 28440.874}, {"ts": 1774359300000, "open": 0.06787, "high": 0.06797, "low": 0.06728, "close": 0.06735, "volume": 339365.0, "quote_volume": 22975.89645, "trades": 279, "taker_buy_volume": 176315.0, "taker_buy_quote": 11932.4362}, {"ts": 1774359360000, "open": 0.06736, "high": 0.06761, "low": 0.06696, "close": 0.06738, "volume": 420932.0, "quote_volume": 28298.38626, "trades": 329, "taker_buy_volume": 220703.0, "taker_buy_quote": 14854.78307}, {"ts": 1774359420000, "open": 0.0674, "high": 0.06763, "low": 0.06728, "close": 0.06739, "volume": 518583.0, "quote_volume": 34964.28827, "trades": 223, "taker_buy_volume": 388922.0, "taker_buy_quote": 26223.12324}, {"ts": 1774359480000, "open": 0.06733, "high": 0.06748, "low": 0.06725, "close": 0.06725, "volume": 275579.0, "quote_volume": 18558.56596, "trades": 240, "taker_buy_volume": 106272.0, "taker_buy_quote": 7159.22622}, {"ts": 1774359540000, "open": 0.06733, "high": 0.06745, "low": 0.0671, "close": 0.06713, "volume": 165297.0, "quote_volume": 11114.6708, "trades": 201, "taker_buy_volume": 80926.0, "taker_buy_quote": 5443.35049}, {"ts": 1774359600000, "open": 0.0671, "high": 0.06719, "low": 0.06666, "close": 0.06684, "volume": 443107.0, "quote_volume": 29655.3137, "trades": 470, "taker_buy_volume": 259311.0, "taker_buy_quote": 17359.71592}, {"ts": 1774359660000, "open": 0.06677, "high": 0.06683, "low": 0.06622, "close": 0.06646, "volume": 463945.0, "quote_volume": 30886.36248, "trades": 412, "taker_buy_volume": 204319.0, "taker_buy_quote": 13598.58241}, {"ts": 1774359720000, "open": 0.06651, "high": 0.06694, "low": 0.06651, "close": 0.0669, "volume": 471641.0, "quote_volume": 31481.26287, "trades": 247, "taker_buy_volume": 407151.0, "taker_buy_quote": 27175.03209}, {"ts": 1774359780000, "open": 0.0669, "high": 0.06711, "low": 0.06646, "close": 0.06664, "volume": 374833.0, "quote_volume": 25063.55076, "trades": 256, "taker_buy_volume": 193436.0, "taker_buy_quote": 12951.03031}, {"ts": 1774359840000, "open": 0.06669, "high": 0.06696, "low": 0.06664, "close": 0.06678, "volume": 48168.0, "quote_volume": 3214.68096, "trades": 80, "taker_buy_volume": 36014.0, "taker_buy_quote": 2403.26146}, {"ts": 1774359900000, "open": 0.06678, "high": 0.06678, "low": 0.06618, "close": 0.0662, "volume": 422162.0, "quote_volume": 28012.91974, "trades": 211, "taker_buy_volume": 58144.0, "taker_buy_quote": 3858.07577}, {"ts": 1774359960000, "open": 0.06624, "high": 0.06634, "low": 0.06545, "close": 0.0658, "volume": 375370.0, "quote_volume": 24693.03363, "trades": 384, "taker_buy_volume": 127877.0, "taker_buy_quote": 8413.29645}, {"ts": 1774360020000, "open": 0.06572, "high": 0.06648, "low": 0.06571, "close": 0.06648, "volume": 206057.0, "quote_volume": 13604.57516, "trades": 188, "taker_buy_volume": 130711.0, "taker_buy_quote": 8632.23781}, {"ts": 1774360080000, "open": 0.06639, "high": 0.06719, "low": 0.06638, "close": 0.06674, "volume": 388268.0, "quote_volume": 25972.81456, "trades": 427, "taker_buy_volume": 228037.0, "taker_buy_quote": 15252.54256}, {"ts": 1774360140000, "open": 0.06676, "high": 0.06686, "low": 0.06656, "close": 0.06675, "volume": 30479.0, "quote_volume": 2033.5149, "trades": 55, "taker_buy_volume": 17795.0, "taker_buy_quote": 1187.40535}, {"ts": 1774360200000, "open": 0.06672, "high": 0.06708, "low": 0.06664, "close": 0.06696, "volume": 162782.0, "quote_volume": 10885.26941, "trades": 100, "taker_buy_volume": 84310.0, "taker_buy_quote": 5640.82981}, {"ts": 1774360260000, "open": 0.06696, "high": 0.0672, "low": 0.06629, "close": 0.06644, "volume": 342548.0, "quote_volume": 22824.98663, "trades": 259, "taker_buy_volume": 59792.0, "taker_buy_quote": 3986.97969}, {"ts": 1774360320000, "open": 0.06639, "high": 0.06641, "low": 0.06572, "close": 0.06601, "volume": 230328.0, "quote_volume": 15195.30511, "trades": 258, "taker_buy_volume": 116192.0, "taker_buy_quote": 7668.712}, {"ts": 1774360380000, "open": 0.06595, "high": 0.06618, "low": 0.0659, "close": 0.06594, "volume": 28436.0, "quote_volume": 1877.17927, "trades": 67, "taker_buy_volume": 12399.0, "taker_buy_quote": 818.72503}, {"ts": 1774360440000, "open": 0.06597, "high": 0.06607, "low": 0.06548, "close": 0.06548, "volume": 97905.0, "quote_volume": 6440.9928, "trades": 127, "taker_buy_volume": 12915.0, "taker_buy_quote": 850.16064}, {"ts": 1774360500000, "open": 0.06546, "high": 0.06629, "low": 0.0653, "close": 0.06627, "volume": 312400.0, "quote_volume": 20515.3945, "trades": 289, "taker_buy_volume": 220865.0, "taker_buy_quote": 14510.10355}, {"ts": 1774360560000, "open": 0.0663, "high": 0.0664, "low": 0.06612, "close": 0.06636, "volume": 94210.0, "quote_volume": 6242.95564, "trades": 133, "taker_buy_volume": 41648.0, "taker_buy_quote": 2760.91941}, {"ts": 1774360620000, "open": 0.06635, "high": 0.06643, "low": 0.06565, "close": 0.06572, "volume": 118714.0, "quote_volume": 7852.75891, "trades": 155, "taker_buy_volume": 57939.0, "taker_buy_quote": 3840.33458}, {"ts": 1774360680000, "open": 0.06572, "high": 0.06613, "low": 0.06554, "close": 0.06608, "volume": 98983.0, "quote_volume": 6521.8106, "trades": 153, "taker_buy_volume": 64142.0, "taker_buy_quote": 4229.60247}, {"ts": 1774360740000, "open": 0.0661, "high": 0.06636, "low": 0.06606, "close": 0.06607, "volume": 212359.0, "quote_volume": 14064.55922, "trades": 226, "taker_buy_volume": 139933.0, "taker_buy_quote": 9272.49993}, {"ts": 1774360800000, "open": 0.06604, "high": 0.06604, "low": 0.06395, "close": 0.06436, "volume": 1658513.0, "quote_volume": 107476.05017, "trades": 1409, "taker_buy_volume": 711175.0, "taker_buy_quote": 46092.1232}, {"ts": 1774360860000, "open": 0.06435, "high": 0.06435, "low": 0.06359, "close": 0.06395, "volume": 544375.0, "quote_volume": 34780.54354, "trades": 579, "taker_buy_volume": 269432.0, "taker_buy_quote": 17219.02093}, {"ts": 1774360920000, "open": 0.06396, "high": 0.06475, "low": 0.06382, "close": 0.06463, "volume": 320870.0, "quote_volume": 20650.50232, "trades": 366, "taker_buy_volume": 245776.0, "taker_buy_quote": 15820.88111}, {"ts": 1774360980000, "open": 0.06464, "high": 0.0653, "low": 0.06452, "close": 0.06526, "volume": 381731.0, "quote_volume": 24759.31882, "trades": 392, "taker_buy_volume": 262039.0, "taker_buy_quote": 17001.80552}, {"ts": 1774361040000, "open": 0.06527, "high": 0.0654, "low": 0.06491, "close": 0.06529, "volume": 304602.0, "quote_volume": 19864.62313, "trades": 294, "taker_buy_volume": 208405.0, "taker_buy_quote": 13596.19348}, {"ts": 1774361100000, "open": 0.06534, "high": 0.06542, "low": 0.06486, "close": 0.06497, "volume": 139460.0, "quote_volume": 9088.7249, "trades": 172, "taker_buy_volume": 51591.0, "taker_buy_quote": 3362.8367}, {"ts": 1774361160000, "open": 0.06494, "high": 0.06544, "low": 0.06479, "close": 0.06528, "volume": 219412.0, "quote_volume": 14274.25608, "trades": 179, "taker_buy_volume": 108001.0, "taker_buy_quote": 7037.09834}, {"ts": 1774361220000, "open": 0.06528, "high": 0.06564, "low": 0.06503, "close": 0.0655, "volume": 429241.0, "quote_volume": 28066.33427, "trades": 394, "taker_buy_volume": 287828.0, "taker_buy_quote": 18828.08713}, {"ts": 1774361280000, "open": 0.06547, "high": 0.06558, "low": 0.06519, "close": 0.06545, "volume": 152414.0, "quote_volume": 9971.38634, "trades": 243, "taker_buy_volume": 72963.0, "taker_buy_quote": 4774.73986}, {"ts": 1774361340000, "open": 0.06544, "high": 0.0656, "low": 0.06508, "close": 0.06511, "volume": 340723.0, "quote_volume": 22258.72983, "trades": 331, "taker_buy_volume": 91262.0, "taker_buy_quote": 5967.38935}, {"ts": 1774361400000, "open": 0.06511, "high": 0.06522, "low": 0.06474, "close": 0.06477, "volume": 267188.0, "quote_volume": 17347.31741, "trades": 208, "taker_buy_volume": 45268.0, "taker_buy_quote": 2936.71597}, {"ts": 1774361460000, "open": 0.06476, "high": 0.06497, "low": 0.06386, "close": 0.06497, "volume": 1164114.0, "quote_volume": 75087.27828, "trades": 1023, "taker_buy_volume": 649941.0, "taker_buy_quote": 41937.3365}, {"ts": 1774361520000, "open": 0.06496, "high": 0.0651, "low": 0.06442, "close": 0.06443, "volume": 365960.0, "quote_volume": 23747.10583, "trades": 328, "taker_buy_volume": 169897.0, "taker_buy_quote": 11029.24863}, {"ts": 1774361580000, "open": 0.06447, "high": 0.06464, "low": 0.06429, "close": 0.06433, "volume": 222085.0, "quote_volume": 14318.6172, "trades": 296, "taker_buy_volume": 111700.0, "taker_buy_quote": 7204.18611}, {"ts": 1774361640000, "open": 0.06433, "high": 0.06438, "low": 0.06313, "close": 0.06349, "volume": 800588.0, "quote_volume": 51018.4709, "trades": 759, "taker_buy_volume": 320248.0, "taker_buy_quote": 20401.92579}, {"ts": 1774361700000, "open": 0.06344, "high": 0.06366, "low": 0.06316, "close": 0.06361, "volume": 363610.0, "quote_volume": 23061.51136, "trades": 426, "taker_buy_volume": 189404.0, "taker_buy_quote": 12018.68828}, {"ts": 1774361760000, "open": 0.06359, "high": 0.06394, "low": 0.06333, "close": 0.06351, "volume": 886072.0, "quote_volume": 56321.2203, "trades": 637, "taker_buy_volume": 297129.0, "taker_buy_quote": 18902.57267}, {"ts": 1774361820000, "open": 0.06356, "high": 0.0636, "low": 0.06288, "close": 0.06305, "volume": 970481.0, "quote_volume": 61339.86627, "trades": 802, "taker_buy_volume": 498321.0, "taker_buy_quote": 31504.95701}, {"ts": 1774361880000, "open": 0.06301, "high": 0.06366, "low": 0.06287, "close": 0.06358, "volume": 545228.0, "quote_volume": 34501.94672, "trades": 688, "taker_buy_volume": 309112.0, "taker_buy_quote": 19575.46318}, {"ts": 1774361940000, "open": 0.06366, "high": 0.06382, "low": 0.06345, "close": 0.06355, "volume": 331804.0, "quote_volume": 21105.63571, "trades": 405, "taker_buy_volume": 136806.0, "taker_buy_quote": 8708.92244}, {"ts": 1774362000000, "open": 0.06354, "high": 0.06386, "low": 0.06335, "close": 0.06366, "volume": 171524.0, "quote_volume": 10931.29009, "trades": 285, "taker_buy_volume": 91722.0, "taker_buy_quote": 5846.44957}, {"ts": 1774362060000, "open": 0.06368, "high": 0.06372, "low": 0.06339, "close": 0.06346, "volume": 141800.0, "quote_volume": 9010.2158, "trades": 193, "taker_buy_volume": 45953.0, "taker_buy_quote": 2921.63145}, {"ts": 1774362120000, "open": 0.06349, "high": 0.0635, "low": 0.06182, "close": 0.06193, "volume": 1222694.0, "quote_volume": 76539.69278, "trades": 1001, "taker_buy_volume": 428472.0, "taker_buy_quote": 26869.52982}, {"ts": 1774362180000, "open": 0.06198, "high": 0.06239, "low": 0.06182, "close": 0.06193, "volume": 628622.0, "quote_volume": 39028.96774, "trades": 676, "taker_buy_volume": 364942.0, "taker_buy_quote": 22662.45096}, {"ts": 1774362240000, "open": 0.06193, "high": 0.06218, "low": 0.0615, "close": 0.06172, "volume": 761868.0, "quote_volume": 47111.52671, "trades": 407, "taker_buy_volume": 175170.0, "taker_buy_quote": 10814.65446}, {"ts": 1774362300000, "open": 0.06172, "high": 0.06197, "low": 0.06132, "close": 0.06138, "volume": 847203.0, "quote_volume": 52169.3948, "trades": 738, "taker_buy_volume": 349692.0, "taker_buy_quote": 21564.69753}, {"ts": 1774362360000, "open": 0.06132, "high": 0.06181, "low": 0.06122, "close": 0.06179, "volume": 511405.0, "quote_volume": 31429.07842, "trades": 591, "taker_buy_volume": 329324.0, "taker_buy_quote": 20249.06865}, {"ts": 1774362420000, "open": 0.06174, "high": 0.0625, "low": 0.06174, "close": 0.06239, "volume": 666655.0, "quote_volume": 41410.35373, "trades": 696, "taker_buy_volume": 409228.0, "taker_buy_quote": 25432.94723}, {"ts": 1774362480000, "open": 0.06233, "high": 0.06296, "low": 0.06233, "close": 0.06296, "volume": 365005.0, "quote_volume": 22833.23487, "trades": 237, "taker_buy_volume": 251810.0, "taker_buy_quote": 15761.66814}, {"ts": 1774362540000, "open": 0.06291, "high": 0.06296, "low": 0.06266, "close": 0.06285, "volume": 181045.0, "quote_volume": 11375.77754, "trades": 140, "taker_buy_volume": 52035.0, "taker_buy_quote": 3268.43182}, {"ts": 1774362600000, "open": 0.0628, "high": 0.0638, "low": 0.06274, "close": 0.06377, "volume": 434235.0, "quote_volume": 27489.62606, "trades": 402, "taker_buy_volume": 275928.0, "taker_buy_quote": 17485.40846}, {"ts": 1774362660000, "open": 0.06371, "high": 0.06389, "low": 0.06358, "close": 0.06375, "volume": 468066.0, "quote_volume": 29851.44043, "trades": 449, "taker_buy_volume": 335992.0, "taker_buy_quote": 21435.92557}, {"ts": 1774362720000, "open": 0.06375, "high": 0.06464, "low": 0.06344, "close": 0.06442, "volume": 1497860.0, "quote_volume": 95971.24702, "trades": 1236, "taker_buy_volume": 945347.0, "taker_buy_quote": 60563.1565}, {"ts": 1774362780000, "open": 0.06447, "high": 0.06673, "low": 0.06442, "close": 0.06651, "volume": 1518674.0, "quote_volume": 99473.64228, "trades": 1362, "taker_buy_volume": 932320.0, "taker_buy_quote": 61006.68444}, {"ts": 1774362840000, "open": 0.06652, "high": 0.06776, "low": 0.06406, "close": 0.06482, "volume": 3996589.0, "quote_volume": 262295.14127, "trades": 2677, "taker_buy_volume": 2056772.0, "taker_buy_quote": 134734.60567}, {"ts": 1774362900000, "open": 0.06471, "high": 0.06523, "low": 0.06471, "close": 0.06511, "volume": 369748.0, "quote_volume": 24027.88814, "trades": 678, "taker_buy_volume": 195471.0, "taker_buy_quote": 12715.75072}, {"ts": 1774362960000, "open": 0.0651, "high": 0.06519, "low": 0.06429, "close": 0.06447, "volume": 570691.0, "quote_volume": 36941.08577, "trades": 641, "taker_buy_volume": 173708.0, "taker_buy_quote": 11233.38225}, {"ts": 1774363020000, "open": 0.06447, "high": 0.06505, "low": 0.06446, "close": 0.06498, "volume": 285467.0, "quote_volume": 18517.56586, "trades": 280, "taker_buy_volume": 124782.0, "taker_buy_quote": 8092.88448}, {"ts": 1774363080000, "open": 0.06498, "high": 0.06498, "low": 0.06362, "close": 0.06373, "volume": 2192073.0, "quote_volume": 140449.24625, "trades": 1172, "taker_buy_volume": 1050714.0, "taker_buy_quote": 67271.34785}, {"ts": 1774363140000, "open": 0.06381, "high": 0.06385, "low": 0.06302, "close": 0.06318, "volume": 267318.0, "quote_volume": 16977.87477, "trades": 305, "taker_buy_volume": 100090.0, "taker_buy_quote": 6360.81285}, {"ts": 1774363200000, "open": 0.06314, "high": 0.06384, "low": 0.06302, "close": 0.06354, "volume": 495725.0, "quote_volume": 31491.138, "trades": 568, "taker_buy_volume": 234164.0, "taker_buy_quote": 14884.30072}, {"ts": 1774363260000, "open": 0.06354, "high": 0.06464, "low": 0.06335, "close": 0.06463, "volume": 405095.0, "quote_volume": 25967.18387, "trades": 444, "taker_buy_volume": 280066.0, "taker_buy_quote": 17970.82083}, {"ts": 1774363320000, "open": 0.06462, "high": 0.06463, "low": 0.0642, "close": 0.06423, "volume": 107269.0, "quote_volume": 6914.9098, "trades": 161, "taker_buy_volume": 38325.0, "taker_buy_quote": 2470.44681}, {"ts": 1774363380000, "open": 0.06427, "high": 0.0644, "low": 0.06394, "close": 0.06399, "volume": 145673.0, "quote_volume": 9346.14248, "trades": 183, "taker_buy_volume": 51115.0, "taker_buy_quote": 3279.67002}, {"ts": 1774363440000, "open": 0.06399, "high": 0.06458, "low": 0.06368, "close": 0.06458, "volume": 333979.0, "quote_volume": 21399.09829, "trades": 328, "taker_buy_volume": 174754.0, "taker_buy_quote": 11208.13151}, {"ts": 1774363500000, "open": 0.06451, "high": 0.06498, "low": 0.06443, "close": 0.06475, "volume": 495703.0, "quote_volume": 32100.92934, "trades": 317, "taker_buy_volume": 352216.0, "taker_buy_quote": 22816.25443}, {"ts": 1774363560000, "open": 0.06478, "high": 0.06541, "low": 0.06472, "close": 0.06539, "volume": 702756.0, "quote_volume": 45665.88323, "trades": 456, "taker_buy_volume": 436154.0, "taker_buy_quote": 28367.069}, {"ts": 1774363620000, "open": 0.06539, "high": 0.06595, "low": 0.06499, "close": 0.06587, "volume": 1018533.0, "quote_volume": 66546.16083, "trades": 729, "taker_buy_volume": 593970.0, "taker_buy_quote": 38815.00969}, {"ts": 1774363680000, "open": 0.06587, "high": 0.06587, "low": 0.06523, "close": 0.06546, "volume": 777244.0, "quote_volume": 50906.78039, "trades": 524, "taker_buy_volume": 314991.0, "taker_buy_quote": 20628.56692}, {"ts": 1774363740000, "open": 0.06547, "high": 0.06574, "low": 0.06535, "close": 0.06538, "volume": 290805.0, "quote_volume": 19069.92096, "trades": 236, "taker_buy_volume": 176458.0, "taker_buy_quote": 11569.77534}, {"ts": 1774363800000, "open": 0.06538, "high": 0.06538, "low": 0.06492, "close": 0.06519, "volume": 223796.0, "quote_volume": 14573.15802, "trades": 180, "taker_buy_volume": 86131.0, "taker_buy_quote": 5617.96391}, {"ts": 1774363860000, "open": 0.0652, "high": 0.06562, "low": 0.0652, "close": 0.06555, "volume": 190796.0, "quote_volume": 12479.9189, "trades": 144, "taker_buy_volume": 62287.0, "taker_buy_quote": 4074.84418}, {"ts": 1774363920000, "open": 0.06556, "high": 0.06577, "low": 0.0644, "close": 0.06473, "volume": 480335.0, "quote_volume": 31147.84883, "trades": 362, "taker_buy_volume": 246376.0, "taker_buy_quote": 15992.85735}, {"ts": 1774363980000, "open": 0.06466, "high": 0.06484, "low": 0.0646, "close": 0.06466, "volume": 123617.0, "quote_volume": 7998.09731, "trades": 91, "taker_buy_volume": 40247.0, "taker_buy_quote": 2604.13807}, {"ts": 1774364040000, "open": 0.06464, "high": 0.06466, "low": 0.06427, "close": 0.06447, "volume": 322669.0, "quote_volume": 20810.19221, "trades": 212, "taker_buy_volume": 150438.0, "taker_buy_quote": 9708.26611}, {"ts": 1774364100000, "open": 0.06447, "high": 0.06464, "low": 0.06408, "close": 0.06416, "volume": 296147.0, "quote_volume": 19067.66481, "trades": 228, "taker_buy_volume": 95666.0, "taker_buy_quote": 6157.73821}, {"ts": 1774364160000, "open": 0.06412, "high": 0.06434, "low": 0.06394, "close": 0.06427, "volume": 315408.0, "quote_volume": 20200.91518, "trades": 177, "taker_buy_volume": 186035.0, "taker_buy_quote": 11915.61506}, {"ts": 1774364220000, "open": 0.06428, "high": 0.06458, "low": 0.0641, "close": 0.06414, "volume": 187539.0, "quote_volume": 12066.36997, "trades": 199, "taker_buy_volume": 105007.0, "taker_buy_quote": 6760.73072}, {"ts": 1774364280000, "open": 0.06413, "high": 0.06424, "low": 0.06366, "close": 0.06372, "volume": 363681.0, "quote_volume": 23261.55836, "trades": 319, "taker_buy_volume": 143372.0, "taker_buy_quote": 9178.97155}, {"ts": 1774364340000, "open": 0.06371, "high": 0.06412, "low": 0.06355, "close": 0.06412, "volume": 204346.0, "quote_volume": 13036.0313, "trades": 220, "taker_buy_volume": 95393.0, "taker_buy_quote": 6091.69415}, {"ts": 1774364400000, "open": 0.06404, "high": 0.06404, "low": 0.06303, "close": 0.06336, "volume": 749796.0, "quote_volume": 47596.40719, "trades": 754, "taker_buy_volume": 348145.0, "taker_buy_quote": 22100.35814}, {"ts": 1774364460000, "open": 0.06335, "high": 0.0635, "low": 0.06305, "close": 0.06327, "volume": 240342.0, "quote_volume": 15202.17757, "trades": 235, "taker_buy_volume": 110374.0, "taker_buy_quote": 6988.21827}, {"ts": 1774364520000, "open": 0.06322, "high": 0.06341, "low": 0.06316, "close": 0.06336, "volume": 163509.0, "quote_volume": 10348.51971, "trades": 198, "taker_buy_volume": 110287.0, "taker_buy_quote": 6979.72618}, {"ts": 1774364580000, "open": 0.06327, "high": 0.06337, "low": 0.06257, "close": 0.06336, "volume": 751228.0, "quote_volume": 47333.59916, "trades": 622, "taker_buy_volume": 430713.0, "taker_buy_quote": 27148.33253}, {"ts": 1774364640000, "open": 0.06333, "high": 0.06366, "low": 0.06315, "close": 0.06366, "volume": 301590.0, "quote_volume": 19114.04455, "trades": 304, "taker_buy_volume": 180997.0, "taker_buy_quote": 11476.05344}, {"ts": 1774364700000, "open": 0.06366, "high": 0.06389, "low": 0.06347, "close": 0.06372, "volume": 252880.0, "quote_volume": 16094.28644, "trades": 161, "taker_buy_volume": 130506.0, "taker_buy_quote": 8308.20341}, {"ts": 1774364760000, "open": 0.06371, "high": 0.0649, "low": 0.0637, "close": 0.06429, "volume": 595329.0, "quote_volume": 38281.98223, "trades": 456, "taker_buy_volume": 372840.0, "taker_buy_quote": 23983.58824}, {"ts": 1774364820000, "open": 0.06428, "high": 0.065, "low": 0.06411, "close": 0.06453, "volume": 468039.0, "quote_volume": 30161.35825, "trades": 326, "taker_buy_volume": 242548.0, "taker_buy_quote": 15644.99208}, {"ts": 1774364880000, "open": 0.06446, "high": 0.06467, "low": 0.06423, "close": 0.06437, "volume": 418871.0, "quote_volume": 26977.14297, "trades": 335, "taker_buy_volume": 97509.0, "taker_buy_quote": 6282.77475}, {"ts": 1774364940000, "open": 0.06439, "high": 0.065, "low": 0.06439, "close": 0.06482, "volume": 136073.0, "quote_volume": 8817.04572, "trades": 146, "taker_buy_volume": 94002.0, "taker_buy_quote": 6092.18581}, {"ts": 1774365000000, "open": 0.06487, "high": 0.0649, "low": 0.06419, "close": 0.06433, "volume": 388680.0, "quote_volume": 25096.42016, "trades": 282, "taker_buy_volume": 196246.0, "taker_buy_quote": 12677.91791}, {"ts": 1774365060000, "open": 0.06434, "high": 0.06438, "low": 0.06421, "close": 0.06425, "volume": 159806.0, "quote_volume": 10274.17426, "trades": 177, "taker_buy_volume": 64238.0, "taker_buy_quote": 4130.55735}, {"ts": 1774365120000, "open": 0.06429, "high": 0.06468, "low": 0.06426, "close": 0.0646, "volume": 569523.0, "quote_volume": 36656.02225, "trades": 161, "taker_buy_volume": 492866.0, "taker_buy_quote": 31723.5878}, {"ts": 1774365180000, "open": 0.06459, "high": 0.065, "low": 0.06459, "close": 0.0646, "volume": 308670.0, "quote_volume": 20006.97787, "trades": 259, "taker_buy_volume": 179850.0, "taker_buy_quote": 11664.83429}, {"ts": 1774365240000, "open": 0.0646, "high": 0.06467, "low": 0.06422, "close": 0.06435, "volume": 277653.0, "quote_volume": 17884.87727, "trades": 165, "taker_buy_volume": 90644.0, "taker_buy_quote": 5836.10522}, {"ts": 1774365300000, "open": 0.06441, "high": 0.06466, "low": 0.06425, "close": 0.06466, "volume": 134104.0, "quote_volume": 8638.6615, "trades": 115, "taker_buy_volume": 65142.0, "taker_buy_quote": 4197.71922}, {"ts": 1774365360000, "open": 0.06461, "high": 0.06464, "low": 0.06436, "close": 0.06456, "volume": 77363.0, "quote_volume": 4991.22125, "trades": 61, "taker_buy_volume": 28330.0, "taker_buy_quote": 1827.10967}, {"ts": 1774365420000, "open": 0.06451, "high": 0.06488, "low": 0.06451, "close": 0.06488, "volume": 132954.0, "quote_volume": 8602.76484, "trades": 128, "taker_buy_volume": 82127.0, "taker_buy_quote": 5312.11907}, {"ts": 1774365480000, "open": 0.0649, "high": 0.06497, "low": 0.06462, "close": 0.0648, "volume": 406830.0, "quote_volume": 26362.91318, "trades": 263, "taker_buy_volume": 138372.0, "taker_buy_quote": 8968.38425}, {"ts": 1774365540000, "open": 0.06477, "high": 0.066, "low": 0.06473, "close": 0.06536, "volume": 1000225.0, "quote_volume": 65231.50779, "trades": 569, "taker_buy_volume": 656334.0, "taker_buy_quote": 42825.25677}, {"ts": 1774365600000, "open": 0.06538, "high": 0.06553, "low": 0.06481, "close": 0.06481, "volume": 601223.0, "quote_volume": 39200.5951, "trades": 510, "taker_buy_volume": 259163.0, "taker_buy_quote": 16899.95892}, {"ts": 1774365660000, "open": 0.06481, "high": 0.06513, "low": 0.06475, "close": 0.06504, "volume": 181907.0, "quote_volume": 11811.85856, "trades": 207, "taker_buy_volume": 79583.0, "taker_buy_quote": 5169.41856}, {"ts": 1774365720000, "open": 0.065, "high": 0.06501, "low": 0.06476, "close": 0.06496, "volume": 140199.0, "quote_volume": 9099.97815, "trades": 125, "taker_buy_volume": 66823.0, "taker_buy_quote": 4337.74608}, {"ts": 1774365780000, "open": 0.06488, "high": 0.06522, "low": 0.06484, "close": 0.065, "volume": 235551.0, "quote_volume": 15301.60258, "trades": 118, "taker_buy_volume": 71539.0, "taker_buy_quote": 4651.2233}, {"ts": 1774365840000, "open": 0.06501, "high": 0.06506, "low": 0.0643, "close": 0.06437, "volume": 123218.0, "quote_volume": 7973.61294, "trades": 154, "taker_buy_volume": 33900.0, "taker_buy_quote": 2196.98482}, {"ts": 1774365900000, "open": 0.06438, "high": 0.06458, "low": 0.06408, "close": 0.06458, "volume": 248892.0, "quote_volume": 15995.62508, "trades": 243, "taker_buy_volume": 127117.0, "taker_buy_quote": 8177.305}, {"ts": 1774365960000, "open": 0.06449, "high": 0.06457, "low": 0.06408, "close": 0.06432, "volume": 278523.0, "quote_volume": 17909.53604, "trades": 250, "taker_buy_volume": 125201.0, "taker_buy_quote": 8053.75005}, {"ts": 1774366020000, "open": 0.06435, "high": 0.06445, "low": 0.06419, "close": 0.06429, "volume": 144075.0, "quote_volume": 9270.75227, "trades": 157, "taker_buy_volume": 90843.0, "taker_buy_quote": 5844.99207}, {"ts": 1774366080000, "open": 0.06435, "high": 0.0644, "low": 0.0642, "close": 0.06433, "volume": 90523.0, "quote_volume": 5821.73799, "trades": 105, "taker_buy_volume": 58029.0, "taker_buy_quote": 3732.52392}, {"ts": 1774366140000, "open": 0.06428, "high": 0.06431, "low": 0.0625, "close": 0.06257, "volume": 565615.0, "quote_volume": 35810.84283, "trades": 592, "taker_buy_volume": 154469.0, "taker_buy_quote": 9772.30161}, {"ts": 1774366200000, "open": 0.06261, "high": 0.0629, "low": 0.062, "close": 0.06239, "volume": 924821.0, "quote_volume": 57772.37368, "trades": 1045, "taker_buy_volume": 500589.0, "taker_buy_quote": 31300.87307}, {"ts": 1774366260000, "open": 0.06239, "high": 0.06266, "low": 0.0622, "close": 0.06232, "volume": 85512.0, "quote_volume": 5338.45655, "trades": 154, "taker_buy_volume": 38851.0, "taker_buy_quote": 2427.72593}, {"ts": 1774366320000, "open": 0.06221, "high": 0.06254, "low": 0.06206, "close": 0.06234, "volume": 186174.0, "quote_volume": 11601.44083, "trades": 217, "taker_buy_volume": 103812.0, "taker_buy_quote": 6470.61943}, {"ts": 1774366380000, "open": 0.06235, "high": 0.06248, "low": 0.06186, "close": 0.0621, "volume": 315753.0, "quote_volume": 19665.02645, "trades": 512, "taker_buy_volume": 158324.0, "taker_buy_quote": 9865.39786}, {"ts": 1774366440000, "open": 0.06212, "high": 0.06231, "low": 0.06121, "close": 0.06133, "volume": 909819.0, "quote_volume": 56113.70959, "trades": 826, "taker_buy_volume": 430934.0, "taker_buy_quote": 26587.1168}, {"ts": 1774366500000, "open": 0.06139, "high": 0.06201, "low": 0.06121, "close": 0.06161, "volume": 394230.0, "quote_volume": 24361.66643, "trades": 342, "taker_buy_volume": 136105.0, "taker_buy_quote": 8402.23163}, {"ts": 1774366560000, "open": 0.06165, "high": 0.06194, "low": 0.06149, "close": 0.06194, "volume": 74780.0, "quote_volume": 4612.5284, "trades": 74, "taker_buy_volume": 45625.0, "taker_buy_quote": 2816.24174}, {"ts": 1774366620000, "open": 0.06193, "high": 0.06204, "low": 0.0618, "close": 0.06189, "volume": 158861.0, "quote_volume": 9833.52258, "trades": 117, "taker_buy_volume": 35511.0, "taker_buy_quote": 2199.83228}, {"ts": 1774366680000, "open": 0.06184, "high": 0.06216, "low": 0.06183, "close": 0.06203, "volume": 206701.0, "quote_volume": 12817.33536, "trades": 219, "taker_buy_volume": 142012.0, "taker_buy_quote": 8809.72393}, {"ts": 1774366740000, "open": 0.06198, "high": 0.06218, "low": 0.0618, "close": 0.06194, "volume": 369701.0, "quote_volume": 22913.87499, "trades": 313, "taker_buy_volume": 202650.0, "taker_buy_quote": 12570.17456}, {"ts": 1774366800000, "open": 0.06188, "high": 0.06192, "low": 0.06137, "close": 0.06179, "volume": 730621.0, "quote_volume": 45062.87289, "trades": 479, "taker_buy_volume": 445727.0, "taker_buy_quote": 27491.34447}, {"ts": 1774366860000, "open": 0.06178, "high": 0.06194, "low": 0.06159, "close": 0.06186, "volume": 210812.0, "quote_volume": 13012.2091, "trades": 126, "taker_buy_volume": 144342.0, "taker_buy_quote": 8911.13688}, {"ts": 1774366920000, "open": 0.06192, "high": 0.06259, "low": 0.06192, "close": 0.06252, "volume": 469854.0, "quote_volume": 29322.15062, "trades": 250, "taker_buy_volume": 206563.0, "taker_buy_quote": 12897.38426}, {"ts": 1774366980000, "open": 0.0624, "high": 0.06253, "low": 0.06222, "close": 0.06227, "volume": 259963.0, "quote_volume": 16210.98865, "trades": 160, "taker_buy_volume": 116395.0, "taker_buy_quote": 7266.15038}, {"ts": 1774367040000, "open": 0.0622, "high": 0.06239, "low": 0.06218, "close": 0.06233, "volume": 100167.0, "quote_volume": 6239.51744, "trades": 89, "taker_buy_volume": 74892.0, "taker_buy_quote": 4665.73297}, {"ts": 1774367100000, "open": 0.06229, "high": 0.0624, "low": 0.06204, "close": 0.06211, "volume": 208503.0, "quote_volume": 12973.30843, "trades": 96, "taker_buy_volume": 82230.0, "taker_buy_quote": 5123.2061}, {"ts": 1774367160000, "open": 0.06212, "high": 0.06214, "low": 0.062, "close": 0.06206, "volume": 185150.0, "quote_volume": 11494.05948, "trades": 87, "taker_buy_volume": 80753.0, "taker_buy_quote": 5013.612}, {"ts": 1774367220000, "open": 0.06206, "high": 0.06207, "low": 0.0617, "close": 0.06171, "volume": 611725.0, "quote_volume": 37897.38222, "trades": 197, "taker_buy_volume": 81633.0, "taker_buy_quote": 5048.39134}, {"ts": 1774367280000, "open": 0.06171, "high": 0.06171, "low": 0.06087, "close": 0.06096, "volume": 718863.0, "quote_volume": 44003.23535, "trades": 444, "taker_buy_volume": 354529.0, "taker_buy_quote": 21722.08308}, {"ts": 1774367340000, "open": 0.06097, "high": 0.06109, "low": 0.06028, "close": 0.06068, "volume": 1040816.0, "quote_volume": 63102.25976, "trades": 596, "taker_buy_volume": 617564.0, "taker_buy_quote": 37465.55331}, {"ts": 1774367400000, "open": 0.06073, "high": 0.06127, "low": 0.06067, "close": 0.06098, "volume": 704972.0, "quote_volume": 43023.55043, "trades": 374, "taker_buy_volume": 348783.0, "taker_buy_quote": 21301.80915}, {"ts": 1774367460000, "open": 0.06101, "high": 0.06112, "low": 0.0609, "close": 0.061, "volume": 256401.0, "quote_volume": 15640.48408, "trades": 96, "taker_buy_volume": 142340.0, "taker_buy_quote": 8683.37926}, {"ts": 1774367520000, "open": 0.06099, "high": 0.06148, "low": 0.06073, "close": 0.06128, "volume": 372549.0, "quote_volume": 22781.83533, "trades": 192, "taker_buy_volume": 203935.0, "taker_buy_quote": 12497.01363}, {"ts": 1774367580000, "open": 0.06123, "high": 0.06128, "low": 0.06108, "close": 0.06128, "volume": 144474.0, "quote_volume": 8834.31191, "trades": 69, "taker_buy_volume": 42156.0, "taker_buy_quote": 2580.1642}, {"ts": 1774367640000, "open": 0.06119, "high": 0.06122, "low": 0.06082, "close": 0.06094, "volume": 206742.0, "quote_volume": 12613.47231, "trades": 182, "taker_buy_volume": 98415.0, "taker_buy_quote": 6006.61639}, {"ts": 1774367700000, "open": 0.06093, "high": 0.06118, "low": 0.06076, "close": 0.06083, "volume": 578110.0, "quote_volume": 35227.90538, "trades": 247, "taker_buy_volume": 278882.0, "taker_buy_quote": 17017.41093}, {"ts": 1774367760000, "open": 0.06079, "high": 0.06106, "low": 0.06079, "close": 0.0609, "volume": 224798.0, "quote_volume": 13691.67974, "trades": 163, "taker_buy_volume": 106495.0, "taker_buy_quote": 6488.27667}, {"ts": 1774367820000, "open": 0.06086, "high": 0.06091, "low": 0.06064, "close": 0.06082, "volume": 297116.0, "quote_volume": 18036.68098, "trades": 139, "taker_buy_volume": 171743.0, "taker_buy_quote": 10425.29566}, {"ts": 1774367880000, "open": 0.06084, "high": 0.06098, "low": 0.06066, "close": 0.06084, "volume": 373416.0, "quote_volume": 22682.81417, "trades": 158, "taker_buy_volume": 251581.0, "taker_buy_quote": 15277.20457}, {"ts": 1774367940000, "open": 0.0608, "high": 0.0612, "low": 0.06076, "close": 0.06116, "volume": 137943.0, "quote_volume": 8415.02982, "trades": 93, "taker_buy_volume": 80512.0, "taker_buy_quote": 4911.63687}, {"ts": 1774368000000, "open": 0.0612, "high": 0.06156, "low": 0.06072, "close": 0.06149, "volume": 663106.0, "quote_volume": 40525.78624, "trades": 457, "taker_buy_volume": 409454.0, "taker_buy_quote": 25021.9432}, {"ts": 1774368060000, "open": 0.06148, "high": 0.0619, "low": 0.06141, "close": 0.06179, "volume": 531848.0, "quote_volume": 32802.5478, "trades": 320, "taker_buy_volume": 343170.0, "taker_buy_quote": 21171.88683}, {"ts": 1774368120000, "open": 0.06179, "high": 0.0618, "low": 0.06147, "close": 0.06154, "volume": 123359.0, "quote_volume": 7606.4675, "trades": 128, "taker_buy_volume": 51660.0, "taker_buy_quote": 3185.3277}, {"ts": 1774368180000, "open": 0.0616, "high": 0.06168, "low": 0.06128, "close": 0.06156, "volume": 129657.0, "quote_volume": 7964.63809, "trades": 119, "taker_buy_volume": 61431.0, "taker_buy_quote": 3772.85887}, {"ts": 1774368240000, "open": 0.06156, "high": 0.06186, "low": 0.06151, "close": 0.06166, "volume": 250283.0, "quote_volume": 15439.36885, "trades": 141, "taker_buy_volume": 122250.0, "taker_buy_quote": 7540.12633}, {"ts": 1774368300000, "open": 0.06166, "high": 0.06209, "low": 0.06159, "close": 0.06201, "volume": 401034.0, "quote_volume": 24815.17923, "trades": 260, "taker_buy_volume": 281010.0, "taker_buy_quote": 17381.26693}, {"ts": 1774368360000, "open": 0.062, "high": 0.06208, "low": 0.06156, "close": 0.06161, "volume": 304821.0, "quote_volume": 18848.30776, "trades": 212, "taker_buy_volume": 80065.0, "taker_buy_quote": 4954.40251}, {"ts": 1774368420000, "open": 0.06158, "high": 0.06168, "low": 0.06067, "close": 0.06074, "volume": 607057.0, "quote_volume": 37247.98769, "trades": 307, "taker_buy_volume": 338264.0, "taker_buy_quote": 20767.76265}, {"ts": 1774368480000, "open": 0.06077, "high": 0.06088, "low": 0.06022, "close": 0.06051, "volume": 536791.0, "quote_volume": 32477.985, "trades": 408, "taker_buy_volume": 178503.0, "taker_buy_quote": 10797.03974}, {"ts": 1774368540000, "open": 0.06054, "high": 0.06081, "low": 0.06054, "close": 0.06067, "volume": 303907.0, "quote_volume": 18436.36999, "trades": 172, "taker_buy_volume": 168759.0, "taker_buy_quote": 10240.64548}, {"ts": 1774368600000, "open": 0.06064, "high": 0.06101, "low": 0.06064, "close": 0.06087, "volume": 269861.0, "quote_volume": 16419.34227, "trades": 213, "taker_buy_volume": 164741.0, "taker_buy_quote": 10026.41419}, {"ts": 1774368660000, "open": 0.0609, "high": 0.06103, "low": 0.0597, "close": 0.06034, "volume": 810572.0, "quote_volume": 48794.44243, "trades": 574, "taker_buy_volume": 404716.0, "taker_buy_quote": 24361.07513}, {"ts": 1774368720000, "open": 0.06034, "high": 0.06064, "low": 0.06022, "close": 0.0606, "volume": 462663.0, "quote_volume": 27927.54416, "trades": 214, "taker_buy_volume": 312774.0, "taker_buy_quote": 18883.99556}, {"ts": 1774368780000, "open": 0.06066, "high": 0.06082, "low": 0.06016, "close": 0.06017, "volume": 398731.0, "quote_volume": 24127.47478, "trades": 253, "taker_buy_volume": 167645.0, "taker_buy_quote": 10142.90219}, {"ts": 1774368840000, "open": 0.06015, "high": 0.06015, "low": 0.0594, "close": 0.0601, "volume": 901769.0, "quote_volume": 53924.02115, "trades": 605, "taker_buy_volume": 354666.0, "taker_buy_quote": 21225.20528}, {"ts": 1774368900000, "open": 0.0601, "high": 0.06034, "low": 0.05999, "close": 0.06018, "volume": 195196.0, "quote_volume": 11740.9246, "trades": 139, "taker_buy_volume": 74893.0, "taker_buy_quote": 4507.49518}, {"ts": 1774368960000, "open": 0.0602, "high": 0.06033, "low": 0.06011, "close": 0.06023, "volume": 237893.0, "quote_volume": 14332.36669, "trades": 136, "taker_buy_volume": 96844.0, "taker_buy_quote": 5836.80311}, {"ts": 1774369020000, "open": 0.06021, "high": 0.0604, "low": 0.06015, "close": 0.06039, "volume": 77841.0, "quote_volume": 4691.28723, "trades": 97, "taker_buy_volume": 31090.0, "taker_buy_quote": 1874.94245}, {"ts": 1774369080000, "open": 0.06033, "high": 0.06039, "low": 0.05977, "close": 0.05997, "volume": 389231.0, "quote_volume": 23379.99167, "trades": 281, "taker_buy_volume": 138694.0, "taker_buy_quote": 8331.38383}, {"ts": 1774369140000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06001, "volume": 136578.0, "quote_volume": 8195.2506, "trades": 121, "taker_buy_volume": 72987.0, "taker_buy_quote": 4380.28577}, {"ts": 1774369200000, "open": 0.06, "high": 0.06008, "low": 0.05973, "close": 0.05989, "volume": 254864.0, "quote_volume": 15250.06866, "trades": 217, "taker_buy_volume": 100889.0, "taker_buy_quote": 6038.98925}, {"ts": 1774369260000, "open": 0.05994, "high": 0.06004, "low": 0.0598, "close": 0.05991, "volume": 168623.0, "quote_volume": 10103.30593, "trades": 105, "taker_buy_volume": 91440.0, "taker_buy_quote": 5480.20039}, {"ts": 1774369320000, "open": 0.05986, "high": 0.05997, "low": 0.05924, "close": 0.05943, "volume": 975456.0, "quote_volume": 58099.79091, "trades": 772, "taker_buy_volume": 484148.0, "taker_buy_quote": 28856.95868}, {"ts": 1774369380000, "open": 0.05951, "high": 0.05993, "low": 0.05951, "close": 0.05984, "volume": 220856.0, "quote_volume": 13205.33488, "trades": 157, "taker_buy_volume": 125971.0, "taker_buy_quote": 7532.31967}, {"ts": 1774369440000, "open": 0.05982, "high": 0.06019, "low": 0.05975, "close": 0.05995, "volume": 277372.0, "quote_volume": 16632.85273, "trades": 234, "taker_buy_volume": 151180.0, "taker_buy_quote": 9064.36902}, {"ts": 1774369500000, "open": 0.05999, "high": 0.06041, "low": 0.05995, "close": 0.06031, "volume": 348938.0, "quote_volume": 21026.49414, "trades": 266, "taker_buy_volume": 160597.0, "taker_buy_quote": 9676.68761}, {"ts": 1774369560000, "open": 0.06033, "high": 0.0605, "low": 0.0602, "close": 0.06042, "volume": 374983.0, "quote_volume": 22629.12788, "trades": 332, "taker_buy_volume": 173640.0, "taker_buy_quote": 10481.6524}, {"ts": 1774369620000, "open": 0.06044, "high": 0.06096, "low": 0.06044, "close": 0.06067, "volume": 354655.0, "quote_volume": 21524.81484, "trades": 255, "taker_buy_volume": 142884.0, "taker_buy_quote": 8672.4212}, {"ts": 1774369680000, "open": 0.06065, "high": 0.06082, "low": 0.06041, "close": 0.06058, "volume": 407432.0, "quote_volume": 24708.49268, "trades": 288, "taker_buy_volume": 276888.0, "taker_buy_quote": 16800.46763}, {"ts": 1774369740000, "open": 0.06054, "high": 0.0608, "low": 0.0603, "close": 0.0608, "volume": 76002.0, "quote_volume": 4591.44159, "trades": 86, "taker_buy_volume": 32689.0, "taker_buy_quote": 1976.09457}, {"ts": 1774369800000, "open": 0.06078, "high": 0.06086, "low": 0.06018, "close": 0.0602, "volume": 544210.0, "quote_volume": 32971.85579, "trades": 454, "taker_buy_volume": 214215.0, "taker_buy_quote": 12982.61375}, {"ts": 1774369860000, "open": 0.06025, "high": 0.06025, "low": 0.05973, "close": 0.05987, "volume": 293501.0, "quote_volume": 17625.94984, "trades": 264, "taker_buy_volume": 117969.0, "taker_buy_quote": 7085.64714}, {"ts": 1774369920000, "open": 0.0598, "high": 0.06001, "low": 0.0593, "close": 0.05931, "volume": 1643038.0, "quote_volume": 98034.74228, "trades": 643, "taker_buy_volume": 606711.0, "taker_buy_quote": 36197.11898}, {"ts": 1774369980000, "open": 0.05934, "high": 0.06008, "low": 0.05931, "close": 0.05989, "volume": 721442.0, "quote_volume": 43174.3816, "trades": 279, "taker_buy_volume": 272945.0, "taker_buy_quote": 16311.61102}, {"ts": 1774370040000, "open": 0.05986, "high": 0.06101, "low": 0.05979, "close": 0.06007, "volume": 1805765.0, "quote_volume": 109169.84876, "trades": 770, "taker_buy_volume": 853989.0, "taker_buy_quote": 51546.52836}, {"ts": 1774370100000, "open": 0.06005, "high": 0.06007, "low": 0.05974, "close": 0.05983, "volume": 203828.0, "quote_volume": 12208.36796, "trades": 149, "taker_buy_volume": 73424.0, "taker_buy_quote": 4399.69123}, {"ts": 1774370160000, "open": 0.05978, "high": 0.05997, "low": 0.05963, "close": 0.0598, "volume": 183593.0, "quote_volume": 10970.5501, "trades": 141, "taker_buy_volume": 51340.0, "taker_buy_quote": 3067.46432}, {"ts": 1774370220000, "open": 0.05978, "high": 0.05983, "low": 0.0596, "close": 0.0597, "volume": 131584.0, "quote_volume": 7857.10533, "trades": 149, "taker_buy_volume": 51893.0, "taker_buy_quote": 3098.93212}, {"ts": 1774370280000, "open": 0.05976, "high": 0.06, "low": 0.05976, "close": 0.05985, "volume": 134640.0, "quote_volume": 8061.15562, "trades": 102, "taker_buy_volume": 29977.0, "taker_buy_quote": 1794.85985}, {"ts": 1774370340000, "open": 0.05983, "high": 0.05997, "low": 0.05976, "close": 0.05987, "volume": 95692.0, "quote_volume": 5730.5035, "trades": 84, "taker_buy_volume": 47137.0, "taker_buy_quote": 2823.51222}, {"ts": 1774370400000, "open": 0.05984, "high": 0.05994, "low": 0.05963, "close": 0.05971, "volume": 128186.0, "quote_volume": 7658.4937, "trades": 91, "taker_buy_volume": 69602.0, "taker_buy_quote": 4161.19907}, {"ts": 1774370460000, "open": 0.05973, "high": 0.05979, "low": 0.0596, "close": 0.05972, "volume": 105231.0, "quote_volume": 6282.92458, "trades": 108, "taker_buy_volume": 50139.0, "taker_buy_quote": 2993.03416}, {"ts": 1774370520000, "open": 0.05973, "high": 0.05973, "low": 0.05952, "close": 0.05962, "volume": 98727.0, "quote_volume": 5884.29577, "trades": 100, "taker_buy_volume": 56777.0, "taker_buy_quote": 3383.8725}, {"ts": 1774370580000, "open": 0.0596, "high": 0.05998, "low": 0.05953, "close": 0.05998, "volume": 179083.0, "quote_volume": 10698.04202, "trades": 124, "taker_buy_volume": 141553.0, "taker_buy_quote": 8456.59032}, {"ts": 1774370640000, "open": 0.05998, "high": 0.06013, "low": 0.05953, "close": 0.05959, "volume": 333196.0, "quote_volume": 19935.62848, "trades": 218, "taker_buy_volume": 154316.0, "taker_buy_quote": 9232.14377}, {"ts": 1774370700000, "open": 0.05962, "high": 0.05996, "low": 0.05962, "close": 0.05965, "volume": 364478.0, "quote_volume": 21786.64447, "trades": 223, "taker_buy_volume": 241071.0, "taker_buy_quote": 14412.72609}, {"ts": 1774370760000, "open": 0.05965, "high": 0.05966, "low": 0.05948, "close": 0.05955, "volume": 111416.0, "quote_volume": 6637.03434, "trades": 98, "taker_buy_volume": 36425.0, "taker_buy_quote": 2169.55057}, {"ts": 1774370820000, "open": 0.05958, "high": 0.05959, "low": 0.05927, "close": 0.05932, "volume": 518482.0, "quote_volume": 30827.93296, "trades": 436, "taker_buy_volume": 331857.0, "taker_buy_quote": 19738.42377}, {"ts": 1774370880000, "open": 0.05932, "high": 0.05942, "low": 0.05918, "close": 0.05934, "volume": 286823.0, "quote_volume": 17014.61405, "trades": 206, "taker_buy_volume": 154698.0, "taker_buy_quote": 9177.17627}, {"ts": 1774370940000, "open": 0.0594, "high": 0.05953, "low": 0.05929, "close": 0.0594, "volume": 119769.0, "quote_volume": 7111.83713, "trades": 134, "taker_buy_volume": 57762.0, "taker_buy_quote": 3430.45177}, {"ts": 1774371000000, "open": 0.05943, "high": 0.05956, "low": 0.05912, "close": 0.05921, "volume": 283848.0, "quote_volume": 16833.255, "trades": 257, "taker_buy_volume": 134025.0, "taker_buy_quote": 7952.67039}, {"ts": 1774371060000, "open": 0.05923, "high": 0.05924, "low": 0.05901, "close": 0.05912, "volume": 345822.0, "quote_volume": 20447.93077, "trades": 271, "taker_buy_volume": 157568.0, "taker_buy_quote": 9319.51339}, {"ts": 1774371120000, "open": 0.0591, "high": 0.05917, "low": 0.05895, "close": 0.05911, "volume": 488128.0, "quote_volume": 28824.22989, "trades": 315, "taker_buy_volume": 245011.0, "taker_buy_quote": 14472.61866}, {"ts": 1774371180000, "open": 0.05913, "high": 0.05916, "low": 0.05895, "close": 0.05913, "volume": 214163.0, "quote_volume": 12651.22777, "trades": 175, "taker_buy_volume": 99144.0, "taker_buy_quote": 5856.83858}, {"ts": 1774371240000, "open": 0.05916, "high": 0.05921, "low": 0.05887, "close": 0.05898, "volume": 140854.0, "quote_volume": 8315.54198, "trades": 150, "taker_buy_volume": 59813.0, "taker_buy_quote": 3530.86333}, {"ts": 1774371300000, "open": 0.05898, "high": 0.05898, "low": 0.05845, "close": 0.05869, "volume": 901623.0, "quote_volume": 52885.90148, "trades": 493, "taker_buy_volume": 399701.0, "taker_buy_quote": 23441.72159}, {"ts": 1774371360000, "open": 0.0587, "high": 0.05893, "low": 0.0583, "close": 0.05893, "volume": 598833.0, "quote_volume": 35142.77166, "trades": 364, "taker_buy_volume": 354406.0, "taker_buy_quote": 20821.90355}, {"ts": 1774371420000, "open": 0.05891, "high": 0.05893, "low": 0.05873, "close": 0.05879, "volume": 172835.0, "quote_volume": 10169.5476, "trades": 150, "taker_buy_volume": 45804.0, "taker_buy_quote": 2696.91523}, {"ts": 1774371480000, "open": 0.05882, "high": 0.05894, "low": 0.05879, "close": 0.05891, "volume": 137617.0, "quote_volume": 8103.69951, "trades": 143, "taker_buy_volume": 72600.0, "taker_buy_quote": 4275.59903}, {"ts": 1774371540000, "open": 0.05892, "high": 0.05927, "low": 0.0588, "close": 0.05921, "volume": 261299.0, "quote_volume": 15411.68326, "trades": 246, "taker_buy_volume": 121767.0, "taker_buy_quote": 7187.43976}, {"ts": 1774371600000, "open": 0.05923, "high": 0.05923, "low": 0.05871, "close": 0.05901, "volume": 772606.0, "quote_volume": 45466.07347, "trades": 543, "taker_buy_volume": 507994.0, "taker_buy_quote": 29879.16974}, {"ts": 1774371660000, "open": 0.05898, "high": 0.05902, "low": 0.05881, "close": 0.05882, "volume": 246424.0, "quote_volume": 14513.28273, "trades": 234, "taker_buy_volume": 95951.0, "taker_buy_quote": 5652.81187}, {"ts": 1774371720000, "open": 0.0588, "high": 0.05883, "low": 0.05823, "close": 0.05869, "volume": 688186.0, "quote_volume": 40328.99453, "trades": 621, "taker_buy_volume": 381843.0, "taker_buy_quote": 22386.13311}, {"ts": 1774371780000, "open": 0.05869, "high": 0.05906, "low": 0.05869, "close": 0.05898, "volume": 203803.0, "quote_volume": 12003.93641, "trades": 251, "taker_buy_volume": 111256.0, "taker_buy_quote": 6550.39722}, {"ts": 1774371840000, "open": 0.05897, "high": 0.05907, "low": 0.0589, "close": 0.05896, "volume": 523166.0, "quote_volume": 30867.24074, "trades": 641, "taker_buy_volume": 298335.0, "taker_buy_quote": 17606.06649}, {"ts": 1774371900000, "open": 0.05895, "high": 0.0592, "low": 0.05878, "close": 0.0592, "volume": 302787.0, "quote_volume": 17849.04972, "trades": 374, "taker_buy_volume": 173120.0, "taker_buy_quote": 10203.84279}, {"ts": 1774371960000, "open": 0.05922, "high": 0.05964, "low": 0.05901, "close": 0.05962, "volume": 250447.0, "quote_volume": 14861.46734, "trades": 265, "taker_buy_volume": 140367.0, "taker_buy_quote": 8330.20481}, {"ts": 1774372020000, "open": 0.05958, "high": 0.05958, "low": 0.05932, "close": 0.05953, "volume": 173537.0, "quote_volume": 10319.69554, "trades": 183, "taker_buy_volume": 76602.0, "taker_buy_quote": 4556.49954}, {"ts": 1774372080000, "open": 0.05949, "high": 0.05974, "low": 0.05943, "close": 0.05965, "volume": 150619.0, "quote_volume": 8975.42881, "trades": 213, "taker_buy_volume": 115556.0, "taker_buy_quote": 6886.14975}, {"ts": 1774372140000, "open": 0.05962, "high": 0.05965, "low": 0.05937, "close": 0.05937, "volume": 173105.0, "quote_volume": 10305.41375, "trades": 175, "taker_buy_volume": 70502.0, "taker_buy_quote": 4199.45142}, {"ts": 1774372200000, "open": 0.05937, "high": 0.05937, "low": 0.05901, "close": 0.05905, "volume": 162868.0, "quote_volume": 9647.18536, "trades": 192, "taker_buy_volume": 91552.0, "taker_buy_quote": 5425.91233}, {"ts": 1774372260000, "open": 0.05905, "high": 0.05937, "low": 0.05905, "close": 0.05935, "volume": 148682.0, "quote_volume": 8806.73223, "trades": 167, "taker_buy_volume": 73308.0, "taker_buy_quote": 4342.13426}, {"ts": 1774372320000, "open": 0.05932, "high": 0.05942, "low": 0.05915, "close": 0.05926, "volume": 164757.0, "quote_volume": 9774.21428, "trades": 150, "taker_buy_volume": 78950.0, "taker_buy_quote": 4685.13433}, {"ts": 1774372380000, "open": 0.05921, "high": 0.05929, "low": 0.05904, "close": 0.05926, "volume": 242210.0, "quote_volume": 14340.17676, "trades": 184, "taker_buy_volume": 181466.0, "taker_buy_quote": 10746.06001}, {"ts": 1774372440000, "open": 0.05926, "high": 0.05952, "low": 0.05921, "close": 0.05942, "volume": 171375.0, "quote_volume": 10180.07305, "trades": 154, "taker_buy_volume": 101980.0, "taker_buy_quote": 6058.74964}, {"ts": 1774372500000, "open": 0.05942, "high": 0.05943, "low": 0.05921, "close": 0.05936, "volume": 338238.0, "quote_volume": 20068.19721, "trades": 322, "taker_buy_volume": 143352.0, "taker_buy_quote": 8506.06358}, {"ts": 1774372560000, "open": 0.05935, "high": 0.05938, "low": 0.0592, "close": 0.0592, "volume": 133405.0, "quote_volume": 7911.61693, "trades": 118, "taker_buy_volume": 45224.0, "taker_buy_quote": 2683.34951}, {"ts": 1774372620000, "open": 0.05918, "high": 0.05986, "low": 0.05915, "close": 0.05986, "volume": 175452.0, "quote_volume": 10460.80073, "trades": 187, "taker_buy_volume": 130907.0, "taker_buy_quote": 7807.0546}, {"ts": 1774372680000, "open": 0.05982, "high": 0.0601, "low": 0.05971, "close": 0.05999, "volume": 315693.0, "quote_volume": 18904.44214, "trades": 245, "taker_buy_volume": 164654.0, "taker_buy_quote": 9866.75905}, {"ts": 1774372740000, "open": 0.05998, "high": 0.05998, "low": 0.05945, "close": 0.05949, "volume": 240826.0, "quote_volume": 14380.72311, "trades": 175, "taker_buy_volume": 85787.0, "taker_buy_quote": 5120.51676}, {"ts": 1774372800000, "open": 0.05951, "high": 0.05971, "low": 0.05936, "close": 0.05966, "volume": 148353.0, "quote_volume": 8826.22649, "trades": 119, "taker_buy_volume": 72390.0, "taker_buy_quote": 4305.56884}, {"ts": 1774372860000, "open": 0.05968, "high": 0.05968, "low": 0.05947, "close": 0.05947, "volume": 184333.0, "quote_volume": 10984.14704, "trades": 108, "taker_buy_volume": 37314.0, "taker_buy_quote": 2223.52869}, {"ts": 1774372920000, "open": 0.05946, "high": 0.05954, "low": 0.05937, "close": 0.05942, "volume": 55296.0, "quote_volume": 3286.97808, "trades": 64, "taker_buy_volume": 14841.0, "taker_buy_quote": 882.6259}, {"ts": 1774372980000, "open": 0.05937, "high": 0.05944, "low": 0.05889, "close": 0.05889, "volume": 425193.0, "quote_volume": 25184.09729, "trades": 240, "taker_buy_volume": 143845.0, "taker_buy_quote": 8522.28339}, {"ts": 1774373040000, "open": 0.05891, "high": 0.05891, "low": 0.05834, "close": 0.05858, "volume": 306371.0, "quote_volume": 17933.6965, "trades": 276, "taker_buy_volume": 132292.0, "taker_buy_quote": 7745.93767}, {"ts": 1774373100000, "open": 0.05858, "high": 0.0586, "low": 0.0581, "close": 0.05831, "volume": 307457.0, "quote_volume": 17946.07521, "trades": 263, "taker_buy_volume": 149437.0, "taker_buy_quote": 8725.3568}, {"ts": 1774373160000, "open": 0.0583, "high": 0.05839, "low": 0.05802, "close": 0.05822, "volume": 383053.0, "quote_volume": 22285.81068, "trades": 444, "taker_buy_volume": 170129.0, "taker_buy_quote": 9899.54247}, {"ts": 1774373220000, "open": 0.05819, "high": 0.05841, "low": 0.058, "close": 0.05822, "volume": 534781.0, "quote_volume": 31113.34185, "trades": 315, "taker_buy_volume": 155884.0, "taker_buy_quote": 9080.53382}, {"ts": 1774373280000, "open": 0.05822, "high": 0.05842, "low": 0.05808, "close": 0.05823, "volume": 146651.0, "quote_volume": 8541.57315, "trades": 148, "taker_buy_volume": 80633.0, "taker_buy_quote": 4699.36292}, {"ts": 1774373340000, "open": 0.0582, "high": 0.05835, "low": 0.058, "close": 0.05821, "volume": 222385.0, "quote_volume": 12938.10023, "trades": 169, "taker_buy_volume": 140051.0, "taker_buy_quote": 8153.07932}, {"ts": 1774373400000, "open": 0.05821, "high": 0.05838, "low": 0.05803, "close": 0.05813, "volume": 83930.0, "quote_volume": 4883.67518, "trades": 113, "taker_buy_volume": 44497.0, "taker_buy_quote": 2588.94064}, {"ts": 1774373460000, "open": 0.05813, "high": 0.05816, "low": 0.058, "close": 0.058, "volume": 675748.0, "quote_volume": 39205.02293, "trades": 203, "taker_buy_volume": 92549.0, "taker_buy_quote": 5375.09068}, {"ts": 1774373520000, "open": 0.05805, "high": 0.05869, "low": 0.05805, "close": 0.05868, "volume": 192489.0, "quote_volume": 11234.18986, "trades": 185, "taker_buy_volume": 150004.0, "taker_buy_quote": 8751.59368}, {"ts": 1774373580000, "open": 0.05869, "high": 0.05894, "low": 0.05865, "close": 0.05889, "volume": 603024.0, "quote_volume": 35444.73378, "trades": 349, "taker_buy_volume": 489663.0, "taker_buy_quote": 28783.32843}, {"ts": 1774373640000, "open": 0.05889, "high": 0.05899, "low": 0.0587, "close": 0.05877, "volume": 246280.0, "quote_volume": 14495.14179, "trades": 205, "taker_buy_volume": 135639.0, "taker_buy_quote": 7986.00507}, {"ts": 1774373700000, "open": 0.05874, "high": 0.05876, "low": 0.05856, "close": 0.05868, "volume": 74767.0, "quote_volume": 4385.6223, "trades": 90, "taker_buy_volume": 10277.0, "taker_buy_quote": 603.14543}, {"ts": 1774373760000, "open": 0.05866, "high": 0.05888, "low": 0.05853, "close": 0.0587, "volume": 348049.0, "quote_volume": 20426.8278, "trades": 298, "taker_buy_volume": 168344.0, "taker_buy_quote": 9881.76155}, {"ts": 1774373820000, "open": 0.05869, "high": 0.05876, "low": 0.05863, "close": 0.05868, "volume": 124302.0, "quote_volume": 7294.8828, "trades": 115, "taker_buy_volume": 49257.0, "taker_buy_quote": 2891.73768}, {"ts": 1774373880000, "open": 0.05869, "high": 0.05893, "low": 0.05869, "close": 0.0589, "volume": 141598.0, "quote_volume": 8321.70431, "trades": 128, "taker_buy_volume": 70093.0, "taker_buy_quote": 4118.76044}, {"ts": 1774373940000, "open": 0.05894, "high": 0.05896, "low": 0.05861, "close": 0.05873, "volume": 251275.0, "quote_volume": 14756.24735, "trades": 116, "taker_buy_volume": 125282.0, "taker_buy_quote": 7352.39685}, {"ts": 1774374000000, "open": 0.05874, "high": 0.05882, "low": 0.05865, "close": 0.05882, "volume": 110357.0, "quote_volume": 6483.88073, "trades": 82, "taker_buy_volume": 47154.0, "taker_buy_quote": 2772.25781}, {"ts": 1774374060000, "open": 0.05883, "high": 0.05886, "low": 0.05867, "close": 0.05869, "volume": 169579.0, "quote_volume": 9969.0511, "trades": 132, "taker_buy_volume": 92483.0, "taker_buy_quote": 5438.88251}, {"ts": 1774374120000, "open": 0.0587, "high": 0.05884, "low": 0.05854, "close": 0.05856, "volume": 188934.0, "quote_volume": 11086.52477, "trades": 168, "taker_buy_volume": 52296.0, "taker_buy_quote": 3070.86234}, {"ts": 1774374180000, "open": 0.05857, "high": 0.0589, "low": 0.05851, "close": 0.0589, "volume": 205227.0, "quote_volume": 12052.99373, "trades": 187, "taker_buy_volume": 124571.0, "taker_buy_quote": 7318.14947}, {"ts": 1774374240000, "open": 0.05889, "high": 0.05908, "low": 0.05876, "close": 0.05896, "volume": 480814.0, "quote_volume": 28338.53873, "trades": 536, "taker_buy_volume": 267438.0, "taker_buy_quote": 15762.79934}, {"ts": 1774374300000, "open": 0.05897, "high": 0.05903, "low": 0.05875, "close": 0.05879, "volume": 355874.0, "quote_volume": 20975.49891, "trades": 378, "taker_buy_volume": 176118.0, "taker_buy_quote": 10384.44551}, {"ts": 1774374360000, "open": 0.05876, "high": 0.0589, "low": 0.05865, "close": 0.05869, "volume": 106529.0, "quote_volume": 6257.8917, "trades": 108, "taker_buy_volume": 31958.0, "taker_buy_quote": 1877.48135}, {"ts": 1774374420000, "open": 0.05867, "high": 0.0587, "low": 0.05847, "close": 0.05853, "volume": 135302.0, "quote_volume": 7925.77211, "trades": 107, "taker_buy_volume": 49685.0, "taker_buy_quote": 2909.0911}, {"ts": 1774374480000, "open": 0.05852, "high": 0.05872, "low": 0.05849, "close": 0.05856, "volume": 120837.0, "quote_volume": 7083.56085, "trades": 93, "taker_buy_volume": 50077.0, "taker_buy_quote": 2938.61761}, {"ts": 1774374540000, "open": 0.05858, "high": 0.05859, "low": 0.05848, "close": 0.05851, "volume": 26899.0, "quote_volume": 1574.20747, "trades": 32, "taker_buy_volume": 7731.0, "taker_buy_quote": 452.61371}, {"ts": 1774374600000, "open": 0.05851, "high": 0.0586, "low": 0.05845, "close": 0.05854, "volume": 94831.0, "quote_volume": 5548.86291, "trades": 85, "taker_buy_volume": 51609.0, "taker_buy_quote": 3020.29136}, {"ts": 1774374660000, "open": 0.05852, "high": 0.05852, "low": 0.05823, "close": 0.05823, "volume": 234973.0, "quote_volume": 13707.57077, "trades": 195, "taker_buy_volume": 99787.0, "taker_buy_quote": 5822.12806}, {"ts": 1774374720000, "open": 0.05828, "high": 0.05833, "low": 0.058, "close": 0.05804, "volume": 221761.0, "quote_volume": 12889.79693, "trades": 233, "taker_buy_volume": 48410.0, "taker_buy_quote": 2815.43926}, {"ts": 1774374780000, "open": 0.05803, "high": 0.05808, "low": 0.05794, "close": 0.05799, "volume": 290400.0, "quote_volume": 16844.64229, "trades": 176, "taker_buy_volume": 84175.0, "taker_buy_quote": 4882.84306}, {"ts": 1774374840000, "open": 0.05799, "high": 0.05805, "low": 0.0579, "close": 0.058, "volume": 121615.0, "quote_volume": 7051.00647, "trades": 98, "taker_buy_volume": 55156.0, "taker_buy_quote": 3198.56684}, {"ts": 1774374900000, "open": 0.05796, "high": 0.05807, "low": 0.0578, "close": 0.05807, "volume": 233160.0, "quote_volume": 13504.2807, "trades": 176, "taker_buy_volume": 159930.0, "taker_buy_quote": 9266.5977}, {"ts": 1774374960000, "open": 0.05804, "high": 0.05828, "low": 0.05803, "close": 0.05826, "volume": 193503.0, "quote_volume": 11255.84678, "trades": 155, "taker_buy_volume": 118464.0, "taker_buy_quote": 6890.30864}, {"ts": 1774375020000, "open": 0.0583, "high": 0.05882, "low": 0.0583, "close": 0.05839, "volume": 570469.0, "quote_volume": 33421.94231, "trades": 410, "taker_buy_volume": 313560.0, "taker_buy_quote": 18359.02606}, {"ts": 1774375080000, "open": 0.05834, "high": 0.0585, "low": 0.05828, "close": 0.0585, "volume": 115990.0, "quote_volume": 6770.24062, "trades": 93, "taker_buy_volume": 25779.0, "taker_buy_quote": 1505.26502}, {"ts": 1774375140000, "open": 0.05845, "high": 0.05847, "low": 0.05822, "close": 0.05836, "volume": 148177.0, "quote_volume": 8649.86368, "trades": 115, "taker_buy_volume": 66530.0, "taker_buy_quote": 3885.5727}, {"ts": 1774375200000, "open": 0.05834, "high": 0.05885, "low": 0.05822, "close": 0.05878, "volume": 354798.0, "quote_volume": 20789.71516, "trades": 292, "taker_buy_volume": 255214.0, "taker_buy_quote": 14952.03949}, {"ts": 1774375260000, "open": 0.05886, "high": 0.05956, "low": 0.0588, "close": 0.05945, "volume": 781844.0, "quote_volume": 46358.178, "trades": 613, "taker_buy_volume": 554879.0, "taker_buy_quote": 32900.38719}, {"ts": 1774375320000, "open": 0.05944, "high": 0.05946, "low": 0.05918, "close": 0.05935, "volume": 248251.0, "quote_volume": 14725.32072, "trades": 178, "taker_buy_volume": 116674.0, "taker_buy_quote": 6921.3816}, {"ts": 1774375380000, "open": 0.05936, "high": 0.05946, "low": 0.05924, "close": 0.05939, "volume": 167500.0, "quote_volume": 9938.10885, "trades": 138, "taker_buy_volume": 66384.0, "taker_buy_quote": 3940.33866}, {"ts": 1774375440000, "open": 0.05942, "high": 0.05966, "low": 0.0593, "close": 0.05954, "volume": 327886.0, "quote_volume": 19498.85653, "trades": 363, "taker_buy_volume": 164455.0, "taker_buy_quote": 9780.18729}, {"ts": 1774375500000, "open": 0.05959, "high": 0.05959, "low": 0.05937, "close": 0.05952, "volume": 379928.0, "quote_volume": 22597.03602, "trades": 354, "taker_buy_volume": 178350.0, "taker_buy_quote": 10612.57714}, {"ts": 1774375560000, "open": 0.05952, "high": 0.0596, "low": 0.05941, "close": 0.05946, "volume": 224881.0, "quote_volume": 13387.20922, "trades": 152, "taker_buy_volume": 138397.0, "taker_buy_quote": 8241.18446}, {"ts": 1774375620000, "open": 0.05952, "high": 0.05956, "low": 0.05909, "close": 0.05913, "volume": 308805.0, "quote_volume": 18313.86908, "trades": 231, "taker_buy_volume": 169670.0, "taker_buy_quote": 10070.77207}, {"ts": 1774375680000, "open": 0.05914, "high": 0.05914, "low": 0.05844, "close": 0.05845, "volume": 396791.0, "quote_volume": 23294.41251, "trades": 290, "taker_buy_volume": 88028.0, "taker_buy_quote": 5170.23587}, {"ts": 1774375740000, "open": 0.05847, "high": 0.05876, "low": 0.05844, "close": 0.05858, "volume": 181625.0, "quote_volume": 10640.62648, "trades": 188, "taker_buy_volume": 98031.0, "taker_buy_quote": 5744.05396}, {"ts": 1774375800000, "open": 0.05862, "high": 0.05868, "low": 0.05845, "close": 0.05848, "volume": 69010.0, "quote_volume": 4042.55894, "trades": 80, "taker_buy_volume": 40835.0, "taker_buy_quote": 2391.49566}, {"ts": 1774375860000, "open": 0.05847, "high": 0.05857, "low": 0.05825, "close": 0.05851, "volume": 157647.0, "quote_volume": 9209.4257, "trades": 145, "taker_buy_volume": 103512.0, "taker_buy_quote": 6047.58462}, {"ts": 1774375920000, "open": 0.05849, "high": 0.05852, "low": 0.05824, "close": 0.05824, "volume": 84216.0, "quote_volume": 4917.12252, "trades": 116, "taker_buy_volume": 39728.0, "taker_buy_quote": 2321.20796}, {"ts": 1774375980000, "open": 0.05831, "high": 0.05836, "low": 0.05822, "close": 0.05826, "volume": 65266.0, "quote_volume": 3804.88399, "trades": 73, "taker_buy_volume": 26893.0, "taker_buy_quote": 1567.78744}, {"ts": 1774376040000, "open": 0.05824, "high": 0.05824, "low": 0.0579, "close": 0.05792, "volume": 76354.0, "quote_volume": 4434.03683, "trades": 96, "taker_buy_volume": 28625.0, "taker_buy_quote": 1661.90817}, {"ts": 1774376100000, "open": 0.05791, "high": 0.05795, "low": 0.05729, "close": 0.05745, "volume": 477995.0, "quote_volume": 27495.88897, "trades": 436, "taker_buy_volume": 236197.0, "taker_buy_quote": 13581.58816}, {"ts": 1774376160000, "open": 0.05743, "high": 0.05765, "low": 0.05739, "close": 0.05759, "volume": 243174.0, "quote_volume": 13983.70094, "trades": 194, "taker_buy_volume": 92039.0, "taker_buy_quote": 5292.94234}, {"ts": 1774376220000, "open": 0.05765, "high": 0.05786, "low": 0.05762, "close": 0.05775, "volume": 211731.0, "quote_volume": 12233.18908, "trades": 148, "taker_buy_volume": 103885.0, "taker_buy_quote": 6003.42429}, {"ts": 1774376280000, "open": 0.05768, "high": 0.05784, "low": 0.05762, "close": 0.05772, "volume": 119770.0, "quote_volume": 6914.15701, "trades": 112, "taker_buy_volume": 61875.0, "taker_buy_quote": 3572.58402}, {"ts": 1774376340000, "open": 0.05776, "high": 0.05785, "low": 0.05757, "close": 0.05785, "volume": 264889.0, "quote_volume": 15288.49388, "trades": 162, "taker_buy_volume": 135226.0, "taker_buy_quote": 7807.68126}, {"ts": 1774376400000, "open": 0.05784, "high": 0.05796, "low": 0.05768, "close": 0.05796, "volume": 297021.0, "quote_volume": 17162.06627, "trades": 271, "taker_buy_volume": 142471.0, "taker_buy_quote": 8235.10344}, {"ts": 1774376460000, "open": 0.05792, "high": 0.05792, "low": 0.05758, "close": 0.05768, "volume": 467841.0, "quote_volume": 26997.95903, "trades": 269, "taker_buy_volume": 101294.0, "taker_buy_quote": 5845.39742}, {"ts": 1774376520000, "open": 0.05766, "high": 0.05771, "low": 0.05722, "close": 0.05743, "volume": 466543.0, "quote_volume": 26794.62589, "trades": 273, "taker_buy_volume": 174087.0, "taker_buy_quote": 10011.06878}, {"ts": 1774376580000, "open": 0.05743, "high": 0.05747, "low": 0.05724, "close": 0.05737, "volume": 484344.0, "quote_volume": 27780.40474, "trades": 270, "taker_buy_volume": 220172.0, "taker_buy_quote": 12622.70476}, {"ts": 1774376640000, "open": 0.05739, "high": 0.05747, "low": 0.05733, "close": 0.05739, "volume": 271802.0, "quote_volume": 15599.06707, "trades": 185, "taker_buy_volume": 150049.0, "taker_buy_quote": 8613.19918}, {"ts": 1774376700000, "open": 0.05739, "high": 0.0574, "low": 0.05721, "close": 0.05725, "volume": 116307.0, "quote_volume": 6662.72122, "trades": 75, "taker_buy_volume": 23759.0, "taker_buy_quote": 1362.07646}, {"ts": 1774376760000, "open": 0.05725, "high": 0.05755, "low": 0.0571, "close": 0.05755, "volume": 147670.0, "quote_volume": 8463.92636, "trades": 156, "taker_buy_volume": 88347.0, "taker_buy_quote": 5064.63706}, {"ts": 1774376820000, "open": 0.05756, "high": 0.05757, "low": 0.05716, "close": 0.05718, "volume": 165722.0, "quote_volume": 9503.84761, "trades": 141, "taker_buy_volume": 73007.0, "taker_buy_quote": 4187.46255}, {"ts": 1774376880000, "open": 0.05719, "high": 0.05727, "low": 0.05704, "close": 0.05727, "volume": 358468.0, "quote_volume": 20496.02504, "trades": 242, "taker_buy_volume": 241482.0, "taker_buy_quote": 13809.36984}, {"ts": 1774376940000, "open": 0.05726, "high": 0.05743, "low": 0.05721, "close": 0.05731, "volume": 367416.0, "quote_volume": 21059.44139, "trades": 260, "taker_buy_volume": 234244.0, "taker_buy_quote": 13426.1273}, {"ts": 1774377000000, "open": 0.05732, "high": 0.05754, "low": 0.0573, "close": 0.05739, "volume": 101247.0, "quote_volume": 5812.70107, "trades": 101, "taker_buy_volume": 51464.0, "taker_buy_quote": 2954.20215}, {"ts": 1774377060000, "open": 0.05741, "high": 0.05768, "low": 0.0574, "close": 0.05763, "volume": 123061.0, "quote_volume": 7081.95123, "trades": 126, "taker_buy_volume": 76324.0, "taker_buy_quote": 4392.93154}, {"ts": 1774377120000, "open": 0.0576, "high": 0.058, "low": 0.05754, "close": 0.05762, "volume": 437184.0, "quote_volume": 25284.06964, "trades": 303, "taker_buy_volume": 232242.0, "taker_buy_quote": 13437.39058}, {"ts": 1774377180000, "open": 0.05762, "high": 0.05762, "low": 0.05727, "close": 0.05727, "volume": 217943.0, "quote_volume": 12504.46132, "trades": 142, "taker_buy_volume": 66617.0, "taker_buy_quote": 3822.0854}, {"ts": 1774377240000, "open": 0.05733, "high": 0.05779, "low": 0.05729, "close": 0.05769, "volume": 172268.0, "quote_volume": 9916.94647, "trades": 129, "taker_buy_volume": 131996.0, "taker_buy_quote": 7601.43598}, {"ts": 1774377300000, "open": 0.05769, "high": 0.05783, "low": 0.0575, "close": 0.05768, "volume": 145254.0, "quote_volume": 8373.79164, "trades": 142, "taker_buy_volume": 62570.0, "taker_buy_quote": 3607.16623}, {"ts": 1774377360000, "open": 0.05764, "high": 0.0579, "low": 0.05757, "close": 0.05765, "volume": 342303.0, "quote_volume": 19773.12551, "trades": 282, "taker_buy_volume": 203033.0, "taker_buy_quote": 11729.63563}, {"ts": 1774377420000, "open": 0.05766, "high": 0.05772, "low": 0.05751, "close": 0.05756, "volume": 149026.0, "quote_volume": 8586.24475, "trades": 123, "taker_buy_volume": 70763.0, "taker_buy_quote": 4079.49867}, {"ts": 1774377480000, "open": 0.05761, "high": 0.05765, "low": 0.05751, "close": 0.05763, "volume": 183654.0, "quote_volume": 10572.19048, "trades": 117, "taker_buy_volume": 54148.0, "taker_buy_quote": 3119.20764}, {"ts": 1774377540000, "open": 0.0576, "high": 0.05773, "low": 0.0575, "close": 0.0576, "volume": 310628.0, "quote_volume": 17896.84422, "trades": 178, "taker_buy_volume": 220553.0, "taker_buy_quote": 12710.66993}, {"ts": 1774377600000, "open": 0.05762, "high": 0.05844, "low": 0.05751, "close": 0.05828, "volume": 480030.0, "quote_volume": 27835.73401, "trades": 390, "taker_buy_volume": 342232.0, "taker_buy_quote": 19835.40854}, {"ts": 1774377660000, "open": 0.05837, "high": 0.05839, "low": 0.05802, "close": 0.05802, "volume": 234301.0, "quote_volume": 13618.67368, "trades": 156, "taker_buy_volume": 56205.0, "taker_buy_quote": 3269.80083}, {"ts": 1774377720000, "open": 0.058, "high": 0.05834, "low": 0.05796, "close": 0.05834, "volume": 140883.0, "quote_volume": 8194.25748, "trades": 130, "taker_buy_volume": 96555.0, "taker_buy_quote": 5613.96955}, {"ts": 1774377780000, "open": 0.05836, "high": 0.05851, "low": 0.05826, "close": 0.05826, "volume": 143884.0, "quote_volume": 8403.14623, "trades": 153, "taker_buy_volume": 74101.0, "taker_buy_quote": 4329.68534}, {"ts": 1774377840000, "open": 0.0583, "high": 0.05831, "low": 0.05816, "close": 0.05825, "volume": 126144.0, "quote_volume": 7346.42857, "trades": 93, "taker_buy_volume": 46781.0, "taker_buy_quote": 2725.35758}, {"ts": 1774377900000, "open": 0.05827, "high": 0.05833, "low": 0.05821, "close": 0.05825, "volume": 89575.0, "quote_volume": 5218.48884, "trades": 100, "taker_buy_volume": 43035.0, "taker_buy_quote": 2507.20733}, {"ts": 1774377960000, "open": 0.05827, "high": 0.05855, "low": 0.05827, "close": 0.05855, "volume": 87575.0, "quote_volume": 5116.79653, "trades": 95, "taker_buy_volume": 57189.0, "taker_buy_quote": 3341.40865}, {"ts": 1774378020000, "open": 0.05856, "high": 0.05889, "low": 0.05856, "close": 0.05876, "volume": 249139.0, "quote_volume": 14635.08314, "trades": 231, "taker_buy_volume": 154464.0, "taker_buy_quote": 9073.68495}, {"ts": 1774378080000, "open": 0.0588, "high": 0.05942, "low": 0.05869, "close": 0.0592, "volume": 439770.0, "quote_volume": 25977.63064, "trades": 515, "taker_buy_volume": 212475.0, "taker_buy_quote": 12548.92839}, {"ts": 1774378140000, "open": 0.05922, "high": 0.0593, "low": 0.05893, "close": 0.05909, "volume": 92805.0, "quote_volume": 5481.2369, "trades": 129, "taker_buy_volume": 45015.0, "taker_buy_quote": 2660.39015}, {"ts": 1774378200000, "open": 0.05909, "high": 0.05924, "low": 0.05897, "close": 0.0592, "volume": 98415.0, "quote_volume": 5816.48975, "trades": 116, "taker_buy_volume": 54675.0, "taker_buy_quote": 3231.70542}, {"ts": 1774378260000, "open": 0.0592, "high": 0.05978, "low": 0.05916, "close": 0.05947, "volume": 350495.0, "quote_volume": 20860.42467, "trades": 235, "taker_buy_volume": 123667.0, "taker_buy_quote": 7352.6192}, {"ts": 1774378320000, "open": 0.05947, "high": 0.05952, "low": 0.05905, "close": 0.05908, "volume": 107343.0, "quote_volume": 6366.95308, "trades": 111, "taker_buy_volume": 49935.0, "taker_buy_quote": 2965.87667}, {"ts": 1774378380000, "open": 0.05911, "high": 0.05933, "low": 0.05911, "close": 0.05933, "volume": 62043.0, "quote_volume": 3674.80249, "trades": 62, "taker_buy_volume": 50729.0, "taker_buy_quote": 3004.50458}, {"ts": 1774378440000, "open": 0.05933, "high": 0.05958, "low": 0.05922, "close": 0.05956, "volume": 55588.0, "quote_volume": 3299.40994, "trades": 81, "taker_buy_volume": 37770.0, "taker_buy_quote": 2242.15232}, {"ts": 1774378500000, "open": 0.05954, "high": 0.05954, "low": 0.0594, "close": 0.05951, "volume": 47718.0, "quote_volume": 2837.46876, "trades": 58, "taker_buy_volume": 35476.0, "taker_buy_quote": 2109.3494}, {"ts": 1774378560000, "open": 0.0595, "high": 0.0612, "low": 0.0595, "close": 0.06074, "volume": 2308994.0, "quote_volume": 140223.30999, "trades": 2071, "taker_buy_volume": 1206620.0, "taker_buy_quote": 73223.6904}, {"ts": 1774378620000, "open": 0.06073, "high": 0.06075, "low": 0.06018, "close": 0.06041, "volume": 316712.0, "quote_volume": 19145.61949, "trades": 445, "taker_buy_volume": 223027.0, "taker_buy_quote": 13486.63448}, {"ts": 1774378680000, "open": 0.06042, "high": 0.06059, "low": 0.06005, "close": 0.06023, "volume": 378939.0, "quote_volume": 22853.63093, "trades": 362, "taker_buy_volume": 160633.0, "taker_buy_quote": 9690.2571}, {"ts": 1774378740000, "open": 0.06029, "high": 0.06041, "low": 0.06016, "close": 0.06018, "volume": 108660.0, "quote_volume": 6551.06759, "trades": 138, "taker_buy_volume": 76667.0, "taker_buy_quote": 4622.53884}, {"ts": 1774378800000, "open": 0.06023, "high": 0.06026, "low": 0.05944, "close": 0.05966, "volume": 300594.0, "quote_volume": 17940.70154, "trades": 289, "taker_buy_volume": 71439.0, "taker_buy_quote": 4264.35679}, {"ts": 1774378860000, "open": 0.05966, "high": 0.05984, "low": 0.05932, "close": 0.05944, "volume": 349249.0, "quote_volume": 20791.92503, "trades": 276, "taker_buy_volume": 92252.0, "taker_buy_quote": 5500.97648}, {"ts": 1774378920000, "open": 0.05946, "high": 0.05971, "low": 0.05915, "close": 0.05915, "volume": 311240.0, "quote_volume": 18492.51205, "trades": 264, "taker_buy_volume": 131401.0, "taker_buy_quote": 7814.32294}, {"ts": 1774378980000, "open": 0.05923, "high": 0.05943, "low": 0.05908, "close": 0.05908, "volume": 143764.0, "quote_volume": 8506.56092, "trades": 149, "taker_buy_volume": 45016.0, "taker_buy_quote": 2666.28026}, {"ts": 1774379040000, "open": 0.05911, "high": 0.05918, "low": 0.05895, "close": 0.05907, "volume": 151360.0, "quote_volume": 8936.33808, "trades": 182, "taker_buy_volume": 116236.0, "taker_buy_quote": 6863.61328}, {"ts": 1774379100000, "open": 0.059, "high": 0.0591, "low": 0.05892, "close": 0.05904, "volume": 128749.0, "quote_volume": 7594.16265, "trades": 129, "taker_buy_volume": 51495.0, "taker_buy_quote": 3039.1567}, {"ts": 1774379160000, "open": 0.05898, "high": 0.05914, "low": 0.05889, "close": 0.059, "volume": 267072.0, "quote_volume": 15769.11784, "trades": 243, "taker_buy_volume": 114880.0, "taker_buy_quote": 6782.60885}, {"ts": 1774379220000, "open": 0.05899, "high": 0.05917, "low": 0.05892, "close": 0.05915, "volume": 38080.0, "quote_volume": 2250.65328, "trades": 42, "taker_buy_volume": 32583.0, "taker_buy_quote": 1925.86172}, {"ts": 1774379280000, "open": 0.05912, "high": 0.05912, "low": 0.05848, "close": 0.05878, "volume": 277437.0, "quote_volume": 16274.7087, "trades": 271, "taker_buy_volume": 94080.0, "taker_buy_quote": 5517.49077}, {"ts": 1774379340000, "open": 0.05881, "high": 0.05889, "low": 0.05871, "close": 0.05876, "volume": 103233.0, "quote_volume": 6070.29275, "trades": 135, "taker_buy_volume": 67390.0, "taker_buy_quote": 3963.03137}, {"ts": 1774379400000, "open": 0.05878, "high": 0.059, "low": 0.05866, "close": 0.05892, "volume": 203001.0, "quote_volume": 11938.40892, "trades": 201, "taker_buy_volume": 133988.0, "taker_buy_quote": 7880.60985}, {"ts": 1774379460000, "open": 0.05893, "high": 0.05893, "low": 0.05856, "close": 0.0587, "volume": 177430.0, "quote_volume": 10414.86479, "trades": 253, "taker_buy_volume": 101423.0, "taker_buy_quote": 5952.38783}, {"ts": 1774379520000, "open": 0.05871, "high": 0.05925, "low": 0.05871, "close": 0.059, "volume": 268493.0, "quote_volume": 15870.01648, "trades": 246, "taker_buy_volume": 85095.0, "taker_buy_quote": 5022.02595}, {"ts": 1774379580000, "open": 0.05902, "high": 0.0591, "low": 0.05895, "close": 0.05902, "volume": 40407.0, "quote_volume": 2383.9411, "trades": 64, "taker_buy_volume": 18806.0, "taker_buy_quote": 1109.86015}, {"ts": 1774379640000, "open": 0.059, "high": 0.05907, "low": 0.05891, "close": 0.05898, "volume": 85186.0, "quote_volume": 5024.97636, "trades": 82, "taker_buy_volume": 60890.0, "taker_buy_quote": 3592.02579}, {"ts": 1774379700000, "open": 0.05902, "high": 0.05926, "low": 0.05895, "close": 0.05906, "volume": 119299.0, "quote_volume": 7046.90541, "trades": 171, "taker_buy_volume": 73425.0, "taker_buy_quote": 4336.46471}, {"ts": 1774379760000, "open": 0.05906, "high": 0.05913, "low": 0.05891, "close": 0.0591, "volume": 128844.0, "quote_volume": 7605.41484, "trades": 198, "taker_buy_volume": 85872.0, "taker_buy_quote": 5070.04309}, {"ts": 1774379820000, "open": 0.05907, "high": 0.05908, "low": 0.05875, "close": 0.05883, "volume": 139887.0, "quote_volume": 8233.42367, "trades": 267, "taker_buy_volume": 64026.0, "taker_buy_quote": 3768.85342}, {"ts": 1774379880000, "open": 0.05883, "high": 0.05903, "low": 0.0588, "close": 0.05902, "volume": 182573.0, "quote_volume": 10759.60319, "trades": 311, "taker_buy_volume": 106464.0, "taker_buy_quote": 6275.51676}, {"ts": 1774379940000, "open": 0.05904, "high": 0.05907, "low": 0.05858, "close": 0.05882, "volume": 321412.0, "quote_volume": 18892.52838, "trades": 365, "taker_buy_volume": 108754.0, "taker_buy_quote": 6396.52365}, {"ts": 1774380000000, "open": 0.05881, "high": 0.05904, "low": 0.05871, "close": 0.05885, "volume": 211921.0, "quote_volume": 12475.97646, "trades": 325, "taker_buy_volume": 122310.0, "taker_buy_quote": 7201.20363}, {"ts": 1774380060000, "open": 0.05886, "high": 0.05887, "low": 0.05861, "close": 0.05867, "volume": 107313.0, "quote_volume": 6309.72024, "trades": 173, "taker_buy_volume": 46241.0, "taker_buy_quote": 2720.10883}, {"ts": 1774380120000, "open": 0.05864, "high": 0.05873, "low": 0.05855, "close": 0.05863, "volume": 64666.0, "quote_volume": 3792.46429, "trades": 101, "taker_buy_volume": 33745.0, "taker_buy_quote": 1978.72569}, {"ts": 1774380180000, "open": 0.05861, "high": 0.05899, "low": 0.05861, "close": 0.05894, "volume": 52939.0, "quote_volume": 3112.20787, "trades": 76, "taker_buy_volume": 42426.0, "taker_buy_quote": 2493.85797}, {"ts": 1774380240000, "open": 0.05893, "high": 0.05894, "low": 0.0587, "close": 0.05871, "volume": 40712.0, "quote_volume": 2392.77517, "trades": 73, "taker_buy_volume": 7351.0, "taker_buy_quote": 432.17515}, {"ts": 1774380300000, "open": 0.0587, "high": 0.0588, "low": 0.05861, "close": 0.0587, "volume": 78142.0, "quote_volume": 4585.456, "trades": 114, "taker_buy_volume": 25243.0, "taker_buy_quote": 1481.20459}, {"ts": 1774380360000, "open": 0.05868, "high": 0.05868, "low": 0.05834, "close": 0.05852, "volume": 212293.0, "quote_volume": 12414.59164, "trades": 229, "taker_buy_volume": 115640.0, "taker_buy_quote": 6762.32818}, {"ts": 1774380420000, "open": 0.05852, "high": 0.05853, "low": 0.05845, "close": 0.05849, "volume": 52428.0, "quote_volume": 3066.34065, "trades": 66, "taker_buy_volume": 25148.0, "taker_buy_quote": 1470.89023}, {"ts": 1774380480000, "open": 0.05848, "high": 0.0585, "low": 0.05831, "close": 0.05833, "volume": 63392.0, "quote_volume": 3703.59205, "trades": 101, "taker_buy_volume": 31917.0, "taker_buy_quote": 1865.02685}, {"ts": 1774380540000, "open": 0.0583, "high": 0.05838, "low": 0.05802, "close": 0.05837, "volume": 116595.0, "quote_volume": 6786.80989, "trades": 140, "taker_buy_volume": 70278.0, "taker_buy_quote": 4092.15614}, {"ts": 1774380600000, "open": 0.05834, "high": 0.05884, "low": 0.05831, "close": 0.05884, "volume": 145207.0, "quote_volume": 8513.02108, "trades": 148, "taker_buy_volume": 127409.0, "taker_buy_quote": 7469.47832}, {"ts": 1774380660000, "open": 0.05882, "high": 0.05891, "low": 0.05859, "close": 0.05871, "volume": 104344.0, "quote_volume": 6128.61484, "trades": 110, "taker_buy_volume": 64380.0, "taker_buy_quote": 3781.37148}, {"ts": 1774380720000, "open": 0.05872, "high": 0.05923, "low": 0.05872, "close": 0.05904, "volume": 251701.0, "quote_volume": 14875.8798, "trades": 222, "taker_buy_volume": 106353.0, "taker_buy_quote": 6276.49406}, {"ts": 1774380780000, "open": 0.05908, "high": 0.05922, "low": 0.0589, "close": 0.05911, "volume": 93847.0, "quote_volume": 5542.76522, "trades": 138, "taker_buy_volume": 57100.0, "taker_buy_quote": 3373.28653}, {"ts": 1774380840000, "open": 0.05911, "high": 0.05922, "low": 0.05906, "close": 0.0592, "volume": 29736.0, "quote_volume": 1758.55386, "trades": 62, "taker_buy_volume": 25298.0, "taker_buy_quote": 1496.2293}, {"ts": 1774380900000, "open": 0.05921, "high": 0.05939, "low": 0.05915, "close": 0.05936, "volume": 58468.0, "quote_volume": 3463.67556, "trades": 77, "taker_buy_volume": 21410.0, "taker_buy_quote": 1269.39003}, {"ts": 1774380960000, "open": 0.05936, "high": 0.0596, "low": 0.05933, "close": 0.05942, "volume": 157345.0, "quote_volume": 9352.13589, "trades": 166, "taker_buy_volume": 118239.0, "taker_buy_quote": 7028.22313}, {"ts": 1774381020000, "open": 0.05942, "high": 0.05946, "low": 0.05886, "close": 0.05905, "volume": 232482.0, "quote_volume": 13737.00702, "trades": 243, "taker_buy_volume": 106983.0, "taker_buy_quote": 6322.88535}, {"ts": 1774381080000, "open": 0.05907, "high": 0.05907, "low": 0.05869, "close": 0.05873, "volume": 214106.0, "quote_volume": 12610.64322, "trades": 144, "taker_buy_volume": 54069.0, "taker_buy_quote": 3188.14884}, {"ts": 1774381140000, "open": 0.05872, "high": 0.05893, "low": 0.05871, "close": 0.05879, "volume": 50127.0, "quote_volume": 2948.72323, "trades": 75, "taker_buy_volume": 20234.0, "taker_buy_quote": 1189.84909}, {"ts": 1774381200000, "open": 0.05878, "high": 0.05918, "low": 0.05865, "close": 0.05896, "volume": 160107.0, "quote_volume": 9436.25772, "trades": 191, "taker_buy_volume": 101175.0, "taker_buy_quote": 5961.33449}, {"ts": 1774381260000, "open": 0.05896, "high": 0.05904, "low": 0.05868, "close": 0.05868, "volume": 85422.0, "quote_volume": 5034.21286, "trades": 100, "taker_buy_volume": 39933.0, "taker_buy_quote": 2353.57241}, {"ts": 1774381320000, "open": 0.05867, "high": 0.0587, "low": 0.05853, "close": 0.05853, "volume": 74473.0, "quote_volume": 4365.4602, "trades": 70, "taker_buy_volume": 9416.0, "taker_buy_quote": 552.17132}, {"ts": 1774381380000, "open": 0.05853, "high": 0.05866, "low": 0.05853, "close": 0.05855, "volume": 81702.0, "quote_volume": 4786.23706, "trades": 81, "taker_buy_volume": 17207.0, "taker_buy_quote": 1008.25635}, {"ts": 1774381440000, "open": 0.05852, "high": 0.05864, "low": 0.05845, "close": 0.0586, "volume": 116940.0, "quote_volume": 6850.01474, "trades": 98, "taker_buy_volume": 75032.0, "taker_buy_quote": 4395.84964}, {"ts": 1774381500000, "open": 0.05858, "high": 0.05858, "low": 0.0577, "close": 0.05785, "volume": 209850.0, "quote_volume": 12199.30141, "trades": 224, "taker_buy_volume": 64266.0, "taker_buy_quote": 3729.61071}, {"ts": 1774381560000, "open": 0.05784, "high": 0.05802, "low": 0.05783, "close": 0.0579, "volume": 210315.0, "quote_volume": 12189.33186, "trades": 110, "taker_buy_volume": 71962.0, "taker_buy_quote": 4171.06686}, {"ts": 1774381620000, "open": 0.05788, "high": 0.05789, "low": 0.05768, "close": 0.0578, "volume": 84040.0, "quote_volume": 4856.13402, "trades": 104, "taker_buy_volume": 49645.0, "taker_buy_quote": 2869.45836}, {"ts": 1774381680000, "open": 0.0578, "high": 0.05811, "low": 0.05779, "close": 0.05802, "volume": 89350.0, "quote_volume": 5177.69817, "trades": 71, "taker_buy_volume": 75258.0, "taker_buy_quote": 4360.84759}, {"ts": 1774381740000, "open": 0.05806, "high": 0.05816, "low": 0.05794, "close": 0.0581, "volume": 88578.0, "quote_volume": 5142.90833, "trades": 54, "taker_buy_volume": 57194.0, "taker_buy_quote": 3321.97835}, {"ts": 1774381800000, "open": 0.05808, "high": 0.05832, "low": 0.05806, "close": 0.05811, "volume": 115520.0, "quote_volume": 6726.89965, "trades": 72, "taker_buy_volume": 76472.0, "taker_buy_quote": 4454.72868}, {"ts": 1774381860000, "open": 0.05812, "high": 0.05835, "low": 0.05805, "close": 0.05832, "volume": 249079.0, "quote_volume": 14501.5664, "trades": 121, "taker_buy_volume": 161521.0, "taker_buy_quote": 9405.89001}, {"ts": 1774381920000, "open": 0.05832, "high": 0.05836, "low": 0.05808, "close": 0.05808, "volume": 51849.0, "quote_volume": 3018.99102, "trades": 54, "taker_buy_volume": 12711.0, "taker_buy_quote": 739.698}, {"ts": 1774381980000, "open": 0.05806, "high": 0.0583, "low": 0.05806, "close": 0.0583, "volume": 69355.0, "quote_volume": 4036.64358, "trades": 55, "taker_buy_volume": 52451.0, "taker_buy_quote": 3053.12001}, {"ts": 1774382040000, "open": 0.05829, "high": 0.05835, "low": 0.05806, "close": 0.05811, "volume": 73620.0, "quote_volume": 4281.64805, "trades": 75, "taker_buy_volume": 24356.0, "taker_buy_quote": 1415.60397}, {"ts": 1774382100000, "open": 0.05814, "high": 0.05829, "low": 0.05813, "close": 0.05828, "volume": 67164.0, "quote_volume": 3908.97335, "trades": 63, "taker_buy_volume": 44178.0, "taker_buy_quote": 2571.74832}, {"ts": 1774382160000, "open": 0.05828, "high": 0.0584, "low": 0.05822, "close": 0.05828, "volume": 109915.0, "quote_volume": 6406.83368, "trades": 95, "taker_buy_volume": 70327.0, "taker_buy_quote": 4099.10983}, {"ts": 1774382220000, "open": 0.05832, "high": 0.05842, "low": 0.05822, "close": 0.05842, "volume": 143626.0, "quote_volume": 8374.92889, "trades": 56, "taker_buy_volume": 87744.0, "taker_buy_quote": 5119.53135}, {"ts": 1774382280000, "open": 0.05839, "high": 0.05842, "low": 0.05827, "close": 0.05829, "volume": 114632.0, "quote_volume": 6688.45306, "trades": 106, "taker_buy_volume": 54717.0, "taker_buy_quote": 3192.80731}, {"ts": 1774382340000, "open": 0.05828, "high": 0.05835, "low": 0.05813, "close": 0.05823, "volume": 187357.0, "quote_volume": 10911.32121, "trades": 122, "taker_buy_volume": 48675.0, "taker_buy_quote": 2834.82594}, {"ts": 1774382400000, "open": 0.05822, "high": 0.05858, "low": 0.05822, "close": 0.05844, "volume": 159236.0, "quote_volume": 9302.98218, "trades": 135, "taker_buy_volume": 129773.0, "taker_buy_quote": 7580.35062}, {"ts": 1774382460000, "open": 0.05849, "high": 0.05903, "low": 0.05844, "close": 0.05886, "volume": 195367.0, "quote_volume": 11492.95286, "trades": 195, "taker_buy_volume": 120713.0, "taker_buy_quote": 7099.30809}, {"ts": 1774382520000, "open": 0.05884, "high": 0.05903, "low": 0.05867, "close": 0.05898, "volume": 78511.0, "quote_volume": 4619.13642, "trades": 97, "taker_buy_volume": 43911.0, "taker_buy_quote": 2584.43913}, {"ts": 1774382580000, "open": 0.05903, "high": 0.05904, "low": 0.05876, "close": 0.059, "volume": 154216.0, "quote_volume": 9088.80526, "trades": 125, "taker_buy_volume": 57479.0, "taker_buy_quote": 3387.85053}, {"ts": 1774382640000, "open": 0.05903, "high": 0.05916, "low": 0.0589, "close": 0.05896, "volume": 350849.0, "quote_volume": 20725.17101, "trades": 250, "taker_buy_volume": 139486.0, "taker_buy_quote": 8238.43113}, {"ts": 1774382700000, "open": 0.059, "high": 0.059, "low": 0.05876, "close": 0.0588, "volume": 18530.0, "quote_volume": 1090.23742, "trades": 36, "taker_buy_volume": 7978.0, "taker_buy_quote": 469.35011}, {"ts": 1774382760000, "open": 0.05882, "high": 0.05925, "low": 0.05882, "close": 0.05916, "volume": 168332.0, "quote_volume": 9944.85819, "trades": 118, "taker_buy_volume": 137500.0, "taker_buy_quote": 8122.5841}, {"ts": 1774382820000, "open": 0.0591, "high": 0.05923, "low": 0.05898, "close": 0.05912, "volume": 60865.0, "quote_volume": 3599.00763, "trades": 65, "taker_buy_volume": 23140.0, "taker_buy_quote": 1368.08022}, {"ts": 1774382880000, "open": 0.05916, "high": 0.05957, "low": 0.05906, "close": 0.0595, "volume": 216106.0, "quote_volume": 12824.39335, "trades": 211, "taker_buy_volume": 121938.0, "taker_buy_quote": 7242.89707}, {"ts": 1774382940000, "open": 0.05953, "high": 0.0596, "low": 0.05925, "close": 0.05949, "volume": 268889.0, "quote_volume": 15989.81244, "trades": 203, "taker_buy_volume": 161162.0, "taker_buy_quote": 9585.95194}, {"ts": 1774383000000, "open": 0.05946, "high": 0.0596, "low": 0.05939, "close": 0.0594, "volume": 80552.0, "quote_volume": 4793.51533, "trades": 95, "taker_buy_volume": 36579.0, "taker_buy_quote": 2177.01598}, {"ts": 1774383060000, "open": 0.05944, "high": 0.05956, "low": 0.05936, "close": 0.05945, "volume": 75006.0, "quote_volume": 4461.67744, "trades": 74, "taker_buy_volume": 26838.0, "taker_buy_quote": 1596.26925}, {"ts": 1774383120000, "open": 0.05942, "high": 0.0595, "low": 0.05932, "close": 0.05947, "volume": 138445.0, "quote_volume": 8224.06568, "trades": 83, "taker_buy_volume": 90074.0, "taker_buy_quote": 5350.83281}, {"ts": 1774383180000, "open": 0.0595, "high": 0.05962, "low": 0.05946, "close": 0.05957, "volume": 59939.0, "quote_volume": 3568.55361, "trades": 59, "taker_buy_volume": 27977.0, "taker_buy_quote": 1666.11036}, {"ts": 1774383240000, "open": 0.05954, "high": 0.05976, "low": 0.05954, "close": 0.05968, "volume": 121149.0, "quote_volume": 7230.47662, "trades": 108, "taker_buy_volume": 65715.0, "taker_buy_quote": 3922.6839}, {"ts": 1774383300000, "open": 0.0597, "high": 0.06026, "low": 0.0597, "close": 0.05981, "volume": 521676.0, "quote_volume": 31237.62515, "trades": 373, "taker_buy_volume": 307026.0, "taker_buy_quote": 18393.94006}, {"ts": 1774383360000, "open": 0.05979, "high": 0.06011, "low": 0.05973, "close": 0.05999, "volume": 253091.0, "quote_volume": 15176.30141, "trades": 222, "taker_buy_volume": 138764.0, "taker_buy_quote": 8322.43874}, {"ts": 1774383420000, "open": 0.05998, "high": 0.06019, "low": 0.05998, "close": 0.0601, "volume": 224101.0, "quote_volume": 13468.63734, "trades": 149, "taker_buy_volume": 86759.0, "taker_buy_quote": 5213.91999}, {"ts": 1774383480000, "open": 0.06012, "high": 0.06022, "low": 0.05996, "close": 0.05998, "volume": 174484.0, "quote_volume": 10485.05096, "trades": 172, "taker_buy_volume": 68894.0, "taker_buy_quote": 4141.21042}, {"ts": 1774383540000, "open": 0.06001, "high": 0.06024, "low": 0.05999, "close": 0.06024, "volume": 100049.0, "quote_volume": 6016.03192, "trades": 101, "taker_buy_volume": 69751.0, "taker_buy_quote": 4195.17651}, {"ts": 1774383600000, "open": 0.06024, "high": 0.06136, "low": 0.06024, "close": 0.06036, "volume": 461935.0, "quote_volume": 28000.16205, "trades": 433, "taker_buy_volume": 279829.0, "taker_buy_quote": 16981.04978}, {"ts": 1774383660000, "open": 0.06036, "high": 0.0604, "low": 0.0594, "close": 0.05951, "volume": 345370.0, "quote_volume": 20661.07179, "trades": 317, "taker_buy_volume": 112475.0, "taker_buy_quote": 6748.63772}, {"ts": 1774383720000, "open": 0.05948, "high": 0.05948, "low": 0.05915, "close": 0.0592, "volume": 357920.0, "quote_volume": 21244.13989, "trades": 265, "taker_buy_volume": 67833.0, "taker_buy_quote": 4024.64999}, {"ts": 1774383780000, "open": 0.05917, "high": 0.05944, "low": 0.05917, "close": 0.05944, "volume": 50727.0, "quote_volume": 3005.80341, "trades": 54, "taker_buy_volume": 31721.0, "taker_buy_quote": 1880.1642}, {"ts": 1774383840000, "open": 0.05945, "high": 0.05971, "low": 0.05934, "close": 0.0596, "volume": 98539.0, "quote_volume": 5868.94054, "trades": 104, "taker_buy_volume": 75657.0, "taker_buy_quote": 4506.63192}, {"ts": 1774383900000, "open": 0.05966, "high": 0.05971, "low": 0.05933, "close": 0.05947, "volume": 160432.0, "quote_volume": 9552.75137, "trades": 127, "taker_buy_volume": 44640.0, "taker_buy_quote": 2657.84515}, {"ts": 1774383960000, "open": 0.05949, "high": 0.05953, "low": 0.05935, "close": 0.0594, "volume": 141358.0, "quote_volume": 8403.65814, "trades": 105, "taker_buy_volume": 74603.0, "taker_buy_quote": 4435.47418}, {"ts": 1774384020000, "open": 0.0594, "high": 0.05946, "low": 0.05916, "close": 0.0593, "volume": 70093.0, "quote_volume": 4154.0735, "trades": 93, "taker_buy_volume": 24022.0, "taker_buy_quote": 1423.34616}, {"ts": 1774384080000, "open": 0.05929, "high": 0.05936, "low": 0.05922, "close": 0.05931, "volume": 116229.0, "quote_volume": 6890.395, "trades": 131, "taker_buy_volume": 42564.0, "taker_buy_quote": 2523.89122}, {"ts": 1774384140000, "open": 0.05933, "high": 0.05958, "low": 0.05933, "close": 0.05942, "volume": 55582.0, "quote_volume": 3304.09715, "trades": 64, "taker_buy_volume": 42719.0, "taker_buy_quote": 2540.03368}, {"ts": 1774384200000, "open": 0.0594, "high": 0.0594, "low": 0.05924, "close": 0.05936, "volume": 62737.0, "quote_volume": 3721.27774, "trades": 80, "taker_buy_volume": 29322.0, "taker_buy_quote": 1739.33243}, {"ts": 1774384260000, "open": 0.05934, "high": 0.05949, "low": 0.05925, "close": 0.05945, "volume": 133255.0, "quote_volume": 7910.9368, "trades": 115, "taker_buy_volume": 35867.0, "taker_buy_quote": 2130.47301}, {"ts": 1774384320000, "open": 0.05942, "high": 0.05976, "low": 0.05942, "close": 0.05954, "volume": 80535.0, "quote_volume": 4804.01223, "trades": 114, "taker_buy_volume": 34897.0, "taker_buy_quote": 2080.70411}, {"ts": 1774384380000, "open": 0.05953, "high": 0.05979, "low": 0.05953, "close": 0.05975, "volume": 102806.0, "quote_volume": 6137.79507, "trades": 84, "taker_buy_volume": 72082.0, "taker_buy_quote": 4305.80659}, {"ts": 1774384440000, "open": 0.05974, "high": 0.05977, "low": 0.05952, "close": 0.05954, "volume": 20551.0, "quote_volume": 1226.08533, "trades": 37, "taker_buy_volume": 4033.0, "taker_buy_quote": 240.45112}, {"ts": 1774384500000, "open": 0.05957, "high": 0.05986, "low": 0.05957, "close": 0.05975, "volume": 197667.0, "quote_volume": 11796.14108, "trades": 70, "taker_buy_volume": 138207.0, "taker_buy_quote": 8247.13074}, {"ts": 1774384560000, "open": 0.05978, "high": 0.05979, "low": 0.05955, "close": 0.05962, "volume": 280414.0, "quote_volume": 16728.18828, "trades": 41, "taker_buy_volume": 18437.0, "taker_buy_quote": 1099.28295}, {"ts": 1774384620000, "open": 0.05963, "high": 0.06035, "low": 0.05959, "close": 0.06002, "volume": 286866.0, "quote_volume": 17191.78351, "trades": 200, "taker_buy_volume": 255305.0, "taker_buy_quote": 15300.8246}, {"ts": 1774384680000, "open": 0.05998, "high": 0.06025, "low": 0.05966, "close": 0.05975, "volume": 192804.0, "quote_volume": 11568.86672, "trades": 162, "taker_buy_volume": 103937.0, "taker_buy_quote": 6241.66091}, {"ts": 1774384740000, "open": 0.05973, "high": 0.05976, "low": 0.05966, "close": 0.05974, "volume": 69097.0, "quote_volume": 4125.62983, "trades": 30, "taker_buy_volume": 60860.0, "taker_buy_quote": 3633.85783}, {"ts": 1774384800000, "open": 0.05976, "high": 0.05988, "low": 0.05964, "close": 0.05976, "volume": 133008.0, "quote_volume": 7946.71118, "trades": 107, "taker_buy_volume": 35135.0, "taker_buy_quote": 2100.99832}, {"ts": 1774384860000, "open": 0.05977, "high": 0.05989, "low": 0.05975, "close": 0.05981, "volume": 42071.0, "quote_volume": 2515.95553, "trades": 56, "taker_buy_volume": 27308.0, "taker_buy_quote": 1632.94872}, {"ts": 1774384920000, "open": 0.05979, "high": 0.05982, "low": 0.05964, "close": 0.0597, "volume": 87086.0, "quote_volume": 5203.8812, "trades": 87, "taker_buy_volume": 29521.0, "taker_buy_quote": 1762.9805}, {"ts": 1774384980000, "open": 0.05972, "high": 0.06002, "low": 0.05972, "close": 0.0598, "volume": 192586.0, "quote_volume": 11539.58868, "trades": 179, "taker_buy_volume": 138275.0, "taker_buy_quote": 8287.26484}, {"ts": 1774385040000, "open": 0.05982, "high": 0.05992, "low": 0.05981, "close": 0.05986, "volume": 56836.0, "quote_volume": 3401.6543, "trades": 54, "taker_buy_volume": 10033.0, "taker_buy_quote": 600.34164}, {"ts": 1774385100000, "open": 0.05988, "high": 0.05993, "low": 0.05975, "close": 0.05984, "volume": 74159.0, "quote_volume": 4437.26641, "trades": 68, "taker_buy_volume": 18314.0, "taker_buy_quote": 1095.80453}, {"ts": 1774385160000, "open": 0.05986, "high": 0.06035, "low": 0.05983, "close": 0.06033, "volume": 185194.0, "quote_volume": 11154.94066, "trades": 136, "taker_buy_volume": 157405.0, "taker_buy_quote": 9484.57984}, {"ts": 1774385220000, "open": 0.0603, "high": 0.06041, "low": 0.06023, "close": 0.06038, "volume": 197383.0, "quote_volume": 11905.92728, "trades": 131, "taker_buy_volume": 74157.0, "taker_buy_quote": 4474.68894}, {"ts": 1774385280000, "open": 0.0604, "high": 0.06075, "low": 0.06025, "close": 0.06062, "volume": 361305.0, "quote_volume": 21884.69704, "trades": 319, "taker_buy_volume": 144697.0, "taker_buy_quote": 8766.16791}, {"ts": 1774385340000, "open": 0.06065, "high": 0.06072, "low": 0.06048, "close": 0.06063, "volume": 286833.0, "quote_volume": 17391.27055, "trades": 196, "taker_buy_volume": 168115.0, "taker_buy_quote": 10190.45446}, {"ts": 1774385400000, "open": 0.06063, "high": 0.06066, "low": 0.06019, "close": 0.06023, "volume": 160235.0, "quote_volume": 9680.28905, "trades": 176, "taker_buy_volume": 40833.0, "taker_buy_quote": 2470.18923}, {"ts": 1774385460000, "open": 0.06024, "high": 0.06055, "low": 0.06016, "close": 0.06045, "volume": 215187.0, "quote_volume": 12983.05608, "trades": 142, "taker_buy_volume": 175778.0, "taker_buy_quote": 10604.65294}, {"ts": 1774385520000, "open": 0.06046, "high": 0.06054, "low": 0.06039, "close": 0.0605, "volume": 111251.0, "quote_volume": 6727.18187, "trades": 140, "taker_buy_volume": 77139.0, "taker_buy_quote": 4664.82289}, {"ts": 1774385580000, "open": 0.06044, "high": 0.06065, "low": 0.0604, "close": 0.06045, "volume": 102499.0, "quote_volume": 6201.64928, "trades": 119, "taker_buy_volume": 50302.0, "taker_buy_quote": 3043.62978}, {"ts": 1774385640000, "open": 0.06043, "high": 0.06102, "low": 0.06041, "close": 0.06098, "volume": 410566.0, "quote_volume": 24955.21228, "trades": 330, "taker_buy_volume": 207255.0, "taker_buy_quote": 12606.32469}, {"ts": 1774385700000, "open": 0.06094, "high": 0.06118, "low": 0.06077, "close": 0.06099, "volume": 349415.0, "quote_volume": 21307.67426, "trades": 304, "taker_buy_volume": 145986.0, "taker_buy_quote": 8905.03511}, {"ts": 1774385760000, "open": 0.06098, "high": 0.06107, "low": 0.06078, "close": 0.06086, "volume": 208380.0, "quote_volume": 12697.6372, "trades": 170, "taker_buy_volume": 99590.0, "taker_buy_quote": 6069.34262}, {"ts": 1774385820000, "open": 0.06088, "high": 0.06113, "low": 0.06077, "close": 0.0611, "volume": 114564.0, "quote_volume": 6990.33214, "trades": 122, "taker_buy_volume": 71693.0, "taker_buy_quote": 4376.42743}, {"ts": 1774385880000, "open": 0.06108, "high": 0.06136, "low": 0.06107, "close": 0.06117, "volume": 464092.0, "quote_volume": 28408.2515, "trades": 343, "taker_buy_volume": 315363.0, "taker_buy_quote": 19305.67949}, {"ts": 1774385940000, "open": 0.06125, "high": 0.06159, "low": 0.06125, "close": 0.06146, "volume": 629829.0, "quote_volume": 38688.73743, "trades": 599, "taker_buy_volume": 320893.0, "taker_buy_quote": 19719.47759}, {"ts": 1774386000000, "open": 0.06148, "high": 0.06244, "low": 0.06132, "close": 0.06239, "volume": 1097089.0, "quote_volume": 67946.71212, "trades": 988, "taker_buy_volume": 615871.0, "taker_buy_quote": 38133.4864}, {"ts": 1774386060000, "open": 0.06235, "high": 0.06269, "low": 0.06189, "close": 0.06206, "volume": 1152434.0, "quote_volume": 71854.97382, "trades": 1151, "taker_buy_volume": 673526.0, "taker_buy_quote": 42020.91222}, {"ts": 1774386120000, "open": 0.0621, "high": 0.06216, "low": 0.0608, "close": 0.0612, "volume": 862121.0, "quote_volume": 52993.99796, "trades": 819, "taker_buy_volume": 344053.0, "taker_buy_quote": 21149.67517}, {"ts": 1774386180000, "open": 0.0612, "high": 0.06167, "low": 0.06115, "close": 0.06159, "volume": 299795.0, "quote_volume": 18391.29489, "trades": 268, "taker_buy_volume": 124334.0, "taker_buy_quote": 7633.38526}, {"ts": 1774386240000, "open": 0.06166, "high": 0.06204, "low": 0.0616, "close": 0.06194, "volume": 311491.0, "quote_volume": 19270.49584, "trades": 232, "taker_buy_volume": 182636.0, "taker_buy_quote": 11296.66194}, {"ts": 1774386300000, "open": 0.062, "high": 0.06206, "low": 0.06154, "close": 0.06176, "volume": 102968.0, "quote_volume": 6352.61382, "trades": 114, "taker_buy_volume": 76249.0, "taker_buy_quote": 4702.5782}, {"ts": 1774386360000, "open": 0.06178, "high": 0.06179, "low": 0.0614, "close": 0.06142, "volume": 206113.0, "quote_volume": 12673.76292, "trades": 195, "taker_buy_volume": 78798.0, "taker_buy_quote": 4842.57088}, {"ts": 1774386420000, "open": 0.0614, "high": 0.06149, "low": 0.06115, "close": 0.06149, "volume": 132279.0, "quote_volume": 8107.05571, "trades": 164, "taker_buy_volume": 77134.0, "taker_buy_quote": 4727.88466}, {"ts": 1774386480000, "open": 0.06141, "high": 0.06168, "low": 0.06133, "close": 0.06166, "volume": 62775.0, "quote_volume": 3861.79394, "trades": 119, "taker_buy_volume": 32389.0, "taker_buy_quote": 1992.1121}, {"ts": 1774386540000, "open": 0.06167, "high": 0.06168, "low": 0.0615, "close": 0.06165, "volume": 156434.0, "quote_volume": 9629.58684, "trades": 126, "taker_buy_volume": 43362.0, "taker_buy_quote": 2670.05073}, {"ts": 1774386600000, "open": 0.06165, "high": 0.06189, "low": 0.06155, "close": 0.06165, "volume": 390158.0, "quote_volume": 24069.65836, "trades": 408, "taker_buy_volume": 210232.0, "taker_buy_quote": 12963.69155}, {"ts": 1774386660000, "open": 0.0616, "high": 0.06187, "low": 0.06143, "close": 0.06177, "volume": 120479.0, "quote_volume": 7431.27785, "trades": 173, "taker_buy_volume": 67631.0, "taker_buy_quote": 4170.5398}, {"ts": 1774386720000, "open": 0.06172, "high": 0.06184, "low": 0.06159, "close": 0.06184, "volume": 106379.0, "quote_volume": 6563.5005, "trades": 131, "taker_buy_volume": 41898.0, "taker_buy_quote": 2585.98344}, {"ts": 1774386780000, "open": 0.06185, "high": 0.06216, "low": 0.06175, "close": 0.06211, "volume": 250314.0, "quote_volume": 15516.02793, "trades": 277, "taker_buy_volume": 126610.0, "taker_buy_quote": 7851.59273}, {"ts": 1774386840000, "open": 0.06213, "high": 0.06217, "low": 0.06165, "close": 0.06177, "volume": 198686.0, "quote_volume": 12302.77873, "trades": 241, "taker_buy_volume": 129066.0, "taker_buy_quote": 7990.12541}, {"ts": 1774386900000, "open": 0.06174, "high": 0.06207, "low": 0.06168, "close": 0.06205, "volume": 175472.0, "quote_volume": 10866.90974, "trades": 133, "taker_buy_volume": 122508.0, "taker_buy_quote": 7585.59684}, {"ts": 1774386960000, "open": 0.062, "high": 0.06219, "low": 0.06158, "close": 0.06174, "volume": 204201.0, "quote_volume": 12656.32187, "trades": 190, "taker_buy_volume": 103942.0, "taker_buy_quote": 6447.8852}, {"ts": 1774387020000, "open": 0.06174, "high": 0.06194, "low": 0.06165, "close": 0.0619, "volume": 180547.0, "quote_volume": 11155.72048, "trades": 144, "taker_buy_volume": 128433.0, "taker_buy_quote": 7936.39879}, {"ts": 1774387080000, "open": 0.06188, "high": 0.06188, "low": 0.06169, "close": 0.06178, "volume": 52573.0, "quote_volume": 3247.28026, "trades": 64, "taker_buy_volume": 22290.0, "taker_buy_quote": 1376.97344}, {"ts": 1774387140000, "open": 0.0618, "high": 0.06208, "low": 0.0618, "close": 0.06196, "volume": 103087.0, "quote_volume": 6385.09968, "trades": 113, "taker_buy_volume": 42815.0, "taker_buy_quote": 2650.78991}, {"ts": 1774387200000, "open": 0.06194, "high": 0.06221, "low": 0.06187, "close": 0.06221, "volume": 100701.0, "quote_volume": 6245.60886, "trades": 119, "taker_buy_volume": 42573.0, "taker_buy_quote": 2641.5957}, {"ts": 1774387260000, "open": 0.06215, "high": 0.06251, "low": 0.06213, "close": 0.0623, "volume": 193614.0, "quote_volume": 12057.26585, "trades": 146, "taker_buy_volume": 155421.0, "taker_buy_quote": 9678.15241}, {"ts": 1774387320000, "open": 0.06229, "high": 0.06236, "low": 0.06209, "close": 0.06219, "volume": 101135.0, "quote_volume": 6293.72103, "trades": 134, "taker_buy_volume": 44669.0, "taker_buy_quote": 2779.92849}, {"ts": 1774387380000, "open": 0.0622, "high": 0.06224, "low": 0.06166, "close": 0.06182, "volume": 215610.0, "quote_volume": 13369.74101, "trades": 177, "taker_buy_volume": 44422.0, "taker_buy_quote": 2755.35714}, {"ts": 1774387440000, "open": 0.0618, "high": 0.06183, "low": 0.06151, "close": 0.06159, "volume": 208328.0, "quote_volume": 12854.02774, "trades": 163, "taker_buy_volume": 33841.0, "taker_buy_quote": 2088.2238}, {"ts": 1774387500000, "open": 0.06163, "high": 0.06204, "low": 0.06158, "close": 0.06199, "volume": 119204.0, "quote_volume": 7362.70326, "trades": 141, "taker_buy_volume": 62129.0, "taker_buy_quote": 3841.57769}, {"ts": 1774387560000, "open": 0.06192, "high": 0.06198, "low": 0.06161, "close": 0.06161, "volume": 154778.0, "quote_volume": 9568.10259, "trades": 111, "taker_buy_volume": 35421.0, "taker_buy_quote": 2191.49999}, {"ts": 1774387620000, "open": 0.06167, "high": 0.06192, "low": 0.06161, "close": 0.06188, "volume": 80207.0, "quote_volume": 4955.21313, "trades": 89, "taker_buy_volume": 31102.0, "taker_buy_quote": 1922.08845}, {"ts": 1774387680000, "open": 0.06192, "high": 0.06208, "low": 0.06172, "close": 0.06172, "volume": 177199.0, "quote_volume": 10965.96667, "trades": 129, "taker_buy_volume": 55038.0, "taker_buy_quote": 3409.45068}, {"ts": 1774387740000, "open": 0.06178, "high": 0.06185, "low": 0.06161, "close": 0.06172, "volume": 227245.0, "quote_volume": 14030.28149, "trades": 229, "taker_buy_volume": 82902.0, "taker_buy_quote": 5121.33217}, {"ts": 1774387800000, "open": 0.06172, "high": 0.06178, "low": 0.06073, "close": 0.06091, "volume": 528269.0, "quote_volume": 32387.5287, "trades": 450, "taker_buy_volume": 166862.0, "taker_buy_quote": 10235.18599}, {"ts": 1774387860000, "open": 0.06091, "high": 0.061, "low": 0.06046, "close": 0.06055, "volume": 614704.0, "quote_volume": 37318.62181, "trades": 527, "taker_buy_volume": 260088.0, "taker_buy_quote": 15805.75039}, {"ts": 1774387920000, "open": 0.06052, "high": 0.06072, "low": 0.06031, "close": 0.06048, "volume": 309339.0, "quote_volume": 18729.48359, "trades": 210, "taker_buy_volume": 211231.0, "taker_buy_quote": 12798.44454}, {"ts": 1774387980000, "open": 0.06048, "high": 0.06064, "low": 0.05987, "close": 0.06033, "volume": 705009.0, "quote_volume": 42506.3989, "trades": 399, "taker_buy_volume": 286627.0, "taker_buy_quote": 17269.58079}, {"ts": 1774388040000, "open": 0.06037, "high": 0.06038, "low": 0.06002, "close": 0.06014, "volume": 185978.0, "quote_volume": 11187.22939, "trades": 166, "taker_buy_volume": 127480.0, "taker_buy_quote": 7669.89315}, {"ts": 1774388100000, "open": 0.06019, "high": 0.06032, "low": 0.06, "close": 0.06031, "volume": 78152.0, "quote_volume": 4705.0043, "trades": 108, "taker_buy_volume": 46741.0, "taker_buy_quote": 2815.18264}, {"ts": 1774388160000, "open": 0.0603, "high": 0.06053, "low": 0.06014, "close": 0.06032, "volume": 251619.0, "quote_volume": 15193.20967, "trades": 160, "taker_buy_volume": 191218.0, "taker_buy_quote": 11547.70467}, {"ts": 1774388220000, "open": 0.06026, "high": 0.0606, "low": 0.06024, "close": 0.06058, "volume": 95406.0, "quote_volume": 5767.49789, "trades": 96, "taker_buy_volume": 61216.0, "taker_buy_quote": 3699.64877}, {"ts": 1774388280000, "open": 0.0606, "high": 0.06082, "low": 0.06059, "close": 0.06065, "volume": 97134.0, "quote_volume": 5893.55826, "trades": 131, "taker_buy_volume": 49246.0, "taker_buy_quote": 2988.47203}, {"ts": 1774388340000, "open": 0.06068, "high": 0.0609, "low": 0.06063, "close": 0.0607, "volume": 297965.0, "quote_volume": 18122.36212, "trades": 93, "taker_buy_volume": 69906.0, "taker_buy_quote": 4250.30341}, {"ts": 1774388400000, "open": 0.06073, "high": 0.06105, "low": 0.0606, "close": 0.06099, "volume": 172895.0, "quote_volume": 10516.03444, "trades": 149, "taker_buy_volume": 106964.0, "taker_buy_quote": 6507.59616}, {"ts": 1774388460000, "open": 0.06099, "high": 0.061, "low": 0.06068, "close": 0.06084, "volume": 215160.0, "quote_volume": 13105.95795, "trades": 112, "taker_buy_volume": 118294.0, "taker_buy_quote": 7205.24602}, {"ts": 1774388520000, "open": 0.06083, "high": 0.06092, "low": 0.06081, "close": 0.06088, "volume": 53900.0, "quote_volume": 3281.01487, "trades": 42, "taker_buy_volume": 45463.0, "taker_buy_quote": 2767.59049}, {"ts": 1774388580000, "open": 0.06084, "high": 0.06085, "low": 0.0608, "close": 0.06081, "volume": 22012.0, "quote_volume": 1338.68372, "trades": 35, "taker_buy_volume": 692.0, "taker_buy_quote": 42.10575}, {"ts": 1774388640000, "open": 0.06078, "high": 0.06126, "low": 0.06078, "close": 0.06123, "volume": 185527.0, "quote_volume": 11320.25033, "trades": 155, "taker_buy_volume": 146049.0, "taker_buy_quote": 8910.73929}, {"ts": 1774388700000, "open": 0.06121, "high": 0.06122, "low": 0.06063, "close": 0.06088, "volume": 487439.0, "quote_volume": 29687.92563, "trades": 265, "taker_buy_volume": 124591.0, "taker_buy_quote": 7588.02644}, {"ts": 1774388760000, "open": 0.06086, "high": 0.06086, "low": 0.06079, "close": 0.06079, "volume": 22961.0, "quote_volume": 1397.16713, "trades": 19, "taker_buy_volume": 9254.0, "taker_buy_quote": 563.03997}, {"ts": 1774388820000, "open": 0.06078, "high": 0.06089, "low": 0.06076, "close": 0.06084, "volume": 30863.0, "quote_volume": 1877.76902, "trades": 36, "taker_buy_volume": 17155.0, "taker_buy_quote": 1043.67811}, {"ts": 1774388880000, "open": 0.06088, "high": 0.06114, "low": 0.06088, "close": 0.06112, "volume": 176959.0, "quote_volume": 10794.94149, "trades": 82, "taker_buy_volume": 160666.0, "taker_buy_quote": 9800.6977}, {"ts": 1774388940000, "open": 0.06116, "high": 0.06124, "low": 0.06113, "close": 0.06118, "volume": 10838.0, "quote_volume": 662.95898, "trades": 22, "taker_buy_volume": 5892.0, "taker_buy_quote": 360.33588}, {"ts": 1774389000000, "open": 0.0612, "high": 0.06136, "low": 0.06114, "close": 0.06129, "volume": 101187.0, "quote_volume": 6199.30847, "trades": 84, "taker_buy_volume": 78711.0, "taker_buy_quote": 4822.38421}, {"ts": 1774389060000, "open": 0.06123, "high": 0.06131, "low": 0.06115, "close": 0.06117, "volume": 29611.0, "quote_volume": 1813.63826, "trades": 32, "taker_buy_volume": 12921.0, "taker_buy_quote": 791.10875}, {"ts": 1774389120000, "open": 0.06119, "high": 0.0614, "low": 0.06115, "close": 0.06124, "volume": 97629.0, "quote_volume": 5981.01857, "trades": 105, "taker_buy_volume": 56738.0, "taker_buy_quote": 3474.61462}, {"ts": 1774389180000, "open": 0.06122, "high": 0.06131, "low": 0.06115, "close": 0.06131, "volume": 23346.0, "quote_volume": 1428.69466, "trades": 43, "taker_buy_volume": 14893.0, "taker_buy_quote": 911.30098}, {"ts": 1774389240000, "open": 0.06132, "high": 0.06134, "low": 0.06116, "close": 0.06116, "volume": 104225.0, "quote_volume": 6387.01772, "trades": 70, "taker_buy_volume": 76863.0, "taker_buy_quote": 4711.44518}, {"ts": 1774389300000, "open": 0.06118, "high": 0.06128, "low": 0.06089, "close": 0.06095, "volume": 120993.0, "quote_volume": 7385.40758, "trades": 142, "taker_buy_volume": 48576.0, "taker_buy_quote": 2968.0019}, {"ts": 1774389360000, "open": 0.0609, "high": 0.06104, "low": 0.0602, "close": 0.06104, "volume": 717682.0, "quote_volume": 43464.00546, "trades": 664, "taker_buy_volume": 310978.0, "taker_buy_quote": 18851.00308}, {"ts": 1774389420000, "open": 0.061, "high": 0.06108, "low": 0.06084, "close": 0.06096, "volume": 37600.0, "quote_volume": 2292.32222, "trades": 69, "taker_buy_volume": 24846.0, "taker_buy_quote": 1514.98249}, {"ts": 1774389480000, "open": 0.06096, "high": 0.06097, "low": 0.06086, "close": 0.06094, "volume": 53283.0, "quote_volume": 3244.75841, "trades": 52, "taker_buy_volume": 37649.0, "taker_buy_quote": 2292.69822}, {"ts": 1774389540000, "open": 0.06089, "high": 0.06096, "low": 0.0606, "close": 0.06089, "volume": 182732.0, "quote_volume": 11102.30445, "trades": 101, "taker_buy_volume": 42469.0, "taker_buy_quote": 2581.22063}, {"ts": 1774389600000, "open": 0.06093, "high": 0.06093, "low": 0.06062, "close": 0.06062, "volume": 80866.0, "quote_volume": 4909.62898, "trades": 88, "taker_buy_volume": 39678.0, "taker_buy_quote": 2407.45574}, {"ts": 1774389660000, "open": 0.06063, "high": 0.06063, "low": 0.05991, "close": 0.06, "volume": 700726.0, "quote_volume": 42178.40203, "trades": 582, "taker_buy_volume": 289835.0, "taker_buy_quote": 17460.1055}, {"ts": 1774389720000, "open": 0.05999, "high": 0.06056, "low": 0.05997, "close": 0.06056, "volume": 343732.0, "quote_volume": 20727.2746, "trades": 223, "taker_buy_volume": 245605.0, "taker_buy_quote": 14808.44735}, {"ts": 1774389780000, "open": 0.0605, "high": 0.06081, "low": 0.06048, "close": 0.06055, "volume": 393176.0, "quote_volume": 23878.09409, "trades": 153, "taker_buy_volume": 183524.0, "taker_buy_quote": 11138.03055}, {"ts": 1774389840000, "open": 0.06057, "high": 0.06095, "low": 0.06057, "close": 0.06072, "volume": 132800.0, "quote_volume": 8067.93445, "trades": 151, "taker_buy_volume": 89386.0, "taker_buy_quote": 5429.89487}, {"ts": 1774389900000, "open": 0.06072, "high": 0.06078, "low": 0.06063, "close": 0.06063, "volume": 38448.0, "quote_volume": 2334.12115, "trades": 73, "taker_buy_volume": 15367.0, "taker_buy_quote": 933.09563}, {"ts": 1774389960000, "open": 0.06067, "high": 0.06067, "low": 0.06055, "close": 0.06055, "volume": 10552.0, "quote_volume": 639.37911, "trades": 18, "taker_buy_volume": 963.0, "taker_buy_quote": 58.32841}, {"ts": 1774390020000, "open": 0.06055, "high": 0.06084, "low": 0.06052, "close": 0.0606, "volume": 178111.0, "quote_volume": 10805.67092, "trades": 210, "taker_buy_volume": 81600.0, "taker_buy_quote": 4951.95373}, {"ts": 1774390080000, "open": 0.06058, "high": 0.06074, "low": 0.06047, "close": 0.06069, "volume": 204300.0, "quote_volume": 12377.93571, "trades": 171, "taker_buy_volume": 60871.0, "taker_buy_quote": 3692.27851}, {"ts": 1774390140000, "open": 0.06069, "high": 0.06074, "low": 0.06055, "close": 0.06059, "volume": 136599.0, "quote_volume": 8283.98474, "trades": 151, "taker_buy_volume": 47279.0, "taker_buy_quote": 2868.42784}, {"ts": 1774390200000, "open": 0.06055, "high": 0.06072, "low": 0.06017, "close": 0.06039, "volume": 490834.0, "quote_volume": 29696.55262, "trades": 318, "taker_buy_volume": 122738.0, "taker_buy_quote": 7415.63407}, {"ts": 1774390260000, "open": 0.0604, "high": 0.06043, "low": 0.06009, "close": 0.06024, "volume": 378681.0, "quote_volume": 22823.77505, "trades": 338, "taker_buy_volume": 223468.0, "taker_buy_quote": 13471.94553}, {"ts": 1774390320000, "open": 0.06026, "high": 0.0605, "low": 0.06022, "close": 0.0605, "volume": 111349.0, "quote_volume": 6724.06132, "trades": 126, "taker_buy_volume": 69639.0, "taker_buy_quote": 4208.57133}, {"ts": 1774390380000, "open": 0.06049, "high": 0.06078, "low": 0.06049, "close": 0.06073, "volume": 192547.0, "quote_volume": 11683.19976, "trades": 94, "taker_buy_volume": 179157.0, "taker_buy_quote": 10870.88291}, {"ts": 1774390440000, "open": 0.06072, "high": 0.06101, "low": 0.06065, "close": 0.06095, "volume": 52631.0, "quote_volume": 3203.08939, "trades": 54, "taker_buy_volume": 45362.0, "taker_buy_quote": 2760.39022}, {"ts": 1774390500000, "open": 0.06099, "high": 0.06099, "low": 0.06048, "close": 0.06059, "volume": 46273.0, "quote_volume": 2808.4411, "trades": 65, "taker_buy_volume": 21906.0, "taker_buy_quote": 1329.56114}, {"ts": 1774390560000, "open": 0.06057, "high": 0.06096, "low": 0.06057, "close": 0.0609, "volume": 125037.0, "quote_volume": 7603.89026, "trades": 115, "taker_buy_volume": 97589.0, "taker_buy_quote": 5934.10295}, {"ts": 1774390620000, "open": 0.06089, "high": 0.0609, "low": 0.06058, "close": 0.06062, "volume": 50413.0, "quote_volume": 3060.95877, "trades": 66, "taker_buy_volume": 6370.0, "taker_buy_quote": 386.82935}, {"ts": 1774390680000, "open": 0.0606, "high": 0.06097, "low": 0.06054, "close": 0.06095, "volume": 89513.0, "quote_volume": 5446.85775, "trades": 89, "taker_buy_volume": 66172.0, "taker_buy_quote": 4027.25923}, {"ts": 1774390740000, "open": 0.06096, "high": 0.06097, "low": 0.06084, "close": 0.06086, "volume": 15340.0, "quote_volume": 934.35013, "trades": 26, "taker_buy_volume": 883.0, "taker_buy_quote": 53.80878}, {"ts": 1774390800000, "open": 0.06086, "high": 0.06117, "low": 0.06085, "close": 0.06115, "volume": 55837.0, "quote_volume": 3408.16131, "trades": 59, "taker_buy_volume": 46573.0, "taker_buy_quote": 2842.68086}, {"ts": 1774390860000, "open": 0.06117, "high": 0.06191, "low": 0.06117, "close": 0.06172, "volume": 583818.0, "quote_volume": 35938.27099, "trades": 431, "taker_buy_volume": 415210.0, "taker_buy_quote": 25552.19677}, {"ts": 1774390920000, "open": 0.06175, "high": 0.06193, "low": 0.0617, "close": 0.06181, "volume": 81119.0, "quote_volume": 5013.12809, "trades": 90, "taker_buy_volume": 34209.0, "taker_buy_quote": 2115.09213}, {"ts": 1774390980000, "open": 0.06186, "high": 0.06193, "low": 0.0615, "close": 0.06155, "volume": 268558.0, "quote_volume": 16553.71782, "trades": 129, "taker_buy_volume": 56332.0, "taker_buy_quote": 3482.98791}, {"ts": 1774391040000, "open": 0.06153, "high": 0.06174, "low": 0.06112, "close": 0.06121, "volume": 578371.0, "quote_volume": 35497.36114, "trades": 448, "taker_buy_volume": 125303.0, "taker_buy_quote": 7688.97163}, {"ts": 1774391100000, "open": 0.06122, "high": 0.0616, "low": 0.06118, "close": 0.06159, "volume": 112731.0, "quote_volume": 6915.39537, "trades": 129, "taker_buy_volume": 99195.0, "taker_buy_quote": 6085.08627}, {"ts": 1774391160000, "open": 0.06157, "high": 0.06157, "low": 0.06134, "close": 0.06134, "volume": 23421.0, "quote_volume": 1438.63776, "trades": 37, "taker_buy_volume": 5878.0, "taker_buy_quote": 361.04615}, {"ts": 1774391220000, "open": 0.06134, "high": 0.06141, "low": 0.06123, "close": 0.06136, "volume": 23195.0, "quote_volume": 1422.30936, "trades": 40, "taker_buy_volume": 10614.0, "taker_buy_quote": 651.12609}, {"ts": 1774391280000, "open": 0.06132, "high": 0.06144, "low": 0.0612, "close": 0.06142, "volume": 43757.0, "quote_volume": 2683.57902, "trades": 69, "taker_buy_volume": 30208.0, "taker_buy_quote": 1853.4395}, {"ts": 1774391340000, "open": 0.06143, "high": 0.0615, "low": 0.0613, "close": 0.06133, "volume": 44761.0, "quote_volume": 2749.30737, "trades": 42, "taker_buy_volume": 35459.0, "taker_buy_quote": 2178.47287}, {"ts": 1774391400000, "open": 0.06136, "high": 0.06188, "low": 0.06136, "close": 0.06163, "volume": 426833.0, "quote_volume": 26348.74312, "trades": 216, "taker_buy_volume": 321694.0, "taker_buy_quote": 19863.06455}, {"ts": 1774391460000, "open": 0.06162, "high": 0.06166, "low": 0.06102, "close": 0.06121, "volume": 453149.0, "quote_volume": 27781.33892, "trades": 303, "taker_buy_volume": 140649.0, "taker_buy_quote": 8611.24953}, {"ts": 1774391520000, "open": 0.06116, "high": 0.06136, "low": 0.06112, "close": 0.06128, "volume": 53609.0, "quote_volume": 3284.71505, "trades": 68, "taker_buy_volume": 30667.0, "taker_buy_quote": 1878.97277}, {"ts": 1774391580000, "open": 0.0613, "high": 0.06146, "low": 0.06108, "close": 0.06111, "volume": 201071.0, "quote_volume": 12320.0892, "trades": 172, "taker_buy_volume": 93236.0, "taker_buy_quote": 5717.80533}, {"ts": 1774391640000, "open": 0.06115, "high": 0.06141, "low": 0.06105, "close": 0.06124, "volume": 282899.0, "quote_volume": 17304.92917, "trades": 214, "taker_buy_volume": 135879.0, "taker_buy_quote": 8314.32902}, {"ts": 1774391700000, "open": 0.06121, "high": 0.06121, "low": 0.06096, "close": 0.061, "volume": 74386.0, "quote_volume": 4543.11631, "trades": 48, "taker_buy_volume": 7332.0, "taker_buy_quote": 447.36257}, {"ts": 1774391760000, "open": 0.06098, "high": 0.06124, "low": 0.06094, "close": 0.06107, "volume": 296296.0, "quote_volume": 18102.80672, "trades": 228, "taker_buy_volume": 159015.0, "taker_buy_quote": 9718.54539}, {"ts": 1774391820000, "open": 0.06105, "high": 0.06121, "low": 0.06105, "close": 0.0612, "volume": 77966.0, "quote_volume": 4767.47206, "trades": 56, "taker_buy_volume": 32911.0, "taker_buy_quote": 2013.26688}, {"ts": 1774391880000, "open": 0.0612, "high": 0.06133, "low": 0.0612, "close": 0.06123, "volume": 90221.0, "quote_volume": 5528.27704, "trades": 53, "taker_buy_volume": 19641.0, "taker_buy_quote": 1203.45747}, {"ts": 1774391940000, "open": 0.06126, "high": 0.06139, "low": 0.06123, "close": 0.06134, "volume": 81979.0, "quote_volume": 5026.13494, "trades": 117, "taker_buy_volume": 43282.0, "taker_buy_quote": 2654.26007}, {"ts": 1774392000000, "open": 0.06133, "high": 0.06158, "low": 0.06133, "close": 0.06158, "volume": 89095.0, "quote_volume": 5477.29648, "trades": 110, "taker_buy_volume": 84233.0, "taker_buy_quote": 5178.39006}, {"ts": 1774392060000, "open": 0.06154, "high": 0.06179, "low": 0.0614, "close": 0.06179, "volume": 138854.0, "quote_volume": 8549.68196, "trades": 97, "taker_buy_volume": 111907.0, "taker_buy_quote": 6892.03757}, {"ts": 1774392120000, "open": 0.06179, "high": 0.06179, "low": 0.06159, "close": 0.06162, "volume": 81998.0, "quote_volume": 5060.5368, "trades": 68, "taker_buy_volume": 18078.0, "taker_buy_quote": 1115.13802}, {"ts": 1774392180000, "open": 0.06163, "high": 0.06184, "low": 0.06163, "close": 0.06182, "volume": 70200.0, "quote_volume": 4336.06675, "trades": 37, "taker_buy_volume": 51172.0, "taker_buy_quote": 3160.08935}, {"ts": 1774392240000, "open": 0.06183, "high": 0.06198, "low": 0.06172, "close": 0.06183, "volume": 144948.0, "quote_volume": 8966.80101, "trades": 126, "taker_buy_volume": 99871.0, "taker_buy_quote": 6180.11367}, {"ts": 1774392300000, "open": 0.06186, "high": 0.062, "low": 0.06177, "close": 0.06198, "volume": 164465.0, "quote_volume": 10183.22473, "trades": 104, "taker_buy_volume": 139951.0, "taker_buy_quote": 8666.50966}, {"ts": 1774392360000, "open": 0.06198, "high": 0.06216, "low": 0.06176, "close": 0.0618, "volume": 243822.0, "quote_volume": 15097.52277, "trades": 192, "taker_buy_volume": 145228.0, "taker_buy_quote": 8996.57448}, {"ts": 1774392420000, "open": 0.06179, "high": 0.06186, "low": 0.06164, "close": 0.06167, "volume": 275903.0, "quote_volume": 17037.61078, "trades": 141, "taker_buy_volume": 34317.0, "taker_buy_quote": 2118.39681}, {"ts": 1774392480000, "open": 0.0617, "high": 0.06182, "low": 0.0617, "close": 0.06181, "volume": 11552.0, "quote_volume": 713.70808, "trades": 24, "taker_buy_volume": 8465.0, "taker_buy_quote": 523.07029}, {"ts": 1774392540000, "open": 0.0618, "high": 0.06185, "low": 0.06169, "close": 0.06179, "volume": 61227.0, "quote_volume": 3781.57768, "trades": 78, "taker_buy_volume": 19978.0, "taker_buy_quote": 1233.93395}, {"ts": 1774392600000, "open": 0.06181, "high": 0.06181, "low": 0.06155, "close": 0.06165, "volume": 29260.0, "quote_volume": 1803.49651, "trades": 55, "taker_buy_volume": 11612.0, "taker_buy_quote": 715.44735}, {"ts": 1774392660000, "open": 0.06163, "high": 0.06165, "low": 0.06152, "close": 0.06152, "volume": 22799.0, "quote_volume": 1404.01305, "trades": 31, "taker_buy_volume": 5591.0, "taker_buy_quote": 344.41349}, {"ts": 1774392720000, "open": 0.06151, "high": 0.06152, "low": 0.06134, "close": 0.06146, "volume": 110670.0, "quote_volume": 6796.33382, "trades": 80, "taker_buy_volume": 18468.0, "taker_buy_quote": 1134.55309}, {"ts": 1774392780000, "open": 0.06151, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 43997.0, "quote_volume": 2710.29672, "trades": 55, "taker_buy_volume": 36115.0, "taker_buy_quote": 2224.63795}, {"ts": 1774392840000, "open": 0.0617, "high": 0.06176, "low": 0.06148, "close": 0.06148, "volume": 94881.0, "quote_volume": 5851.58392, "trades": 79, "taker_buy_volume": 56717.0, "taker_buy_quote": 3500.10844}, {"ts": 1774392900000, "open": 0.06146, "high": 0.0616, "low": 0.06146, "close": 0.06159, "volume": 5363.0, "quote_volume": 329.88354, "trades": 19, "taker_buy_volume": 4757.0, "taker_buy_quote": 292.5717}, {"ts": 1774392960000, "open": 0.06159, "high": 0.06159, "low": 0.06149, "close": 0.06159, "volume": 17592.0, "quote_volume": 1082.86965, "trades": 29, "taker_buy_volume": 10801.0, "taker_buy_quote": 665.03006}, {"ts": 1774393020000, "open": 0.06156, "high": 0.06156, "low": 0.06128, "close": 0.06141, "volume": 166671.0, "quote_volume": 10238.98556, "trades": 143, "taker_buy_volume": 54405.0, "taker_buy_quote": 3342.27162}, {"ts": 1774393080000, "open": 0.06136, "high": 0.06146, "low": 0.06119, "close": 0.06132, "volume": 174122.0, "quote_volume": 10676.97268, "trades": 145, "taker_buy_volume": 50146.0, "taker_buy_quote": 3077.77452}, {"ts": 1774393140000, "open": 0.06131, "high": 0.0614, "low": 0.06112, "close": 0.0614, "volume": 77091.0, "quote_volume": 4716.73646, "trades": 95, "taker_buy_volume": 49907.0, "taker_buy_quote": 3053.11335}, {"ts": 1774393200000, "open": 0.06138, "high": 0.06152, "low": 0.06106, "close": 0.0613, "volume": 278824.0, "quote_volume": 17076.97669, "trades": 253, "taker_buy_volume": 93385.0, "taker_buy_quote": 5719.73883}, {"ts": 1774393260000, "open": 0.06132, "high": 0.06132, "low": 0.06119, "close": 0.06119, "volume": 63087.0, "quote_volume": 3864.57261, "trades": 81, "taker_buy_volume": 33853.0, "taker_buy_quote": 2074.02041}, {"ts": 1774393320000, "open": 0.06121, "high": 0.06135, "low": 0.06121, "close": 0.06127, "volume": 13175.0, "quote_volume": 807.60169, "trades": 32, "taker_buy_volume": 7255.0, "taker_buy_quote": 444.71199}, {"ts": 1774393380000, "open": 0.06131, "high": 0.06152, "low": 0.06124, "close": 0.06152, "volume": 85975.0, "quote_volume": 5276.24167, "trades": 80, "taker_buy_volume": 63759.0, "taker_buy_quote": 3913.5717}, {"ts": 1774393440000, "open": 0.06149, "high": 0.06158, "low": 0.06126, "close": 0.06128, "volume": 9883.0, "quote_volume": 607.62653, "trades": 32, "taker_buy_volume": 2210.0, "taker_buy_quote": 135.84552}, {"ts": 1774393500000, "open": 0.06128, "high": 0.0614, "low": 0.06128, "close": 0.06139, "volume": 6114.0, "quote_volume": 374.99994, "trades": 13, "taker_buy_volume": 6114.0, "taker_buy_quote": 374.99994}, {"ts": 1774393560000, "open": 0.06138, "high": 0.06138, "low": 0.06111, "close": 0.06118, "volume": 85242.0, "quote_volume": 5216.38429, "trades": 63, "taker_buy_volume": 22107.0, "taker_buy_quote": 1352.06396}, {"ts": 1774393620000, "open": 0.0612, "high": 0.06132, "low": 0.06118, "close": 0.06131, "volume": 19834.0, "quote_volume": 1214.76356, "trades": 36, "taker_buy_volume": 10447.0, "taker_buy_quote": 639.75456}, {"ts": 1774393680000, "open": 0.06124, "high": 0.06124, "low": 0.06101, "close": 0.06114, "volume": 162892.0, "quote_volume": 9956.36186, "trades": 140, "taker_buy_volume": 60381.0, "taker_buy_quote": 3689.94896}, {"ts": 1774393740000, "open": 0.06114, "high": 0.06115, "low": 0.06108, "close": 0.06113, "volume": 35173.0, "quote_volume": 2149.18777, "trades": 25, "taker_buy_volume": 7868.0, "taker_buy_quote": 481.00401}, {"ts": 1774393800000, "open": 0.0611, "high": 0.0612, "low": 0.06023, "close": 0.06041, "volume": 423767.0, "quote_volume": 25660.18974, "trades": 487, "taker_buy_volume": 176606.0, "taker_buy_quote": 10691.71639}, {"ts": 1774393860000, "open": 0.06038, "high": 0.06038, "low": 0.05985, "close": 0.06032, "volume": 269960.0, "quote_volume": 16214.70778, "trades": 313, "taker_buy_volume": 67949.0, "taker_buy_quote": 4088.76323}, {"ts": 1774393920000, "open": 0.06029, "high": 0.06029, "low": 0.06, "close": 0.06005, "volume": 35179.0, "quote_volume": 2113.59562, "trades": 80, "taker_buy_volume": 9847.0, "taker_buy_quote": 591.95417}, {"ts": 1774393980000, "open": 0.0601, "high": 0.0603, "low": 0.06005, "close": 0.0602, "volume": 55909.0, "quote_volume": 3364.69303, "trades": 47, "taker_buy_volume": 50863.0, "taker_buy_quote": 3060.85446}, {"ts": 1774394040000, "open": 0.0602, "high": 0.0602, "low": 0.05982, "close": 0.05987, "volume": 77082.0, "quote_volume": 4619.24223, "trades": 140, "taker_buy_volume": 39498.0, "taker_buy_quote": 2366.38084}, {"ts": 1774394100000, "open": 0.05992, "high": 0.06014, "low": 0.0599, "close": 0.06014, "volume": 177277.0, "quote_volume": 10634.73277, "trades": 195, "taker_buy_volume": 115317.0, "taker_buy_quote": 6918.31357}, {"ts": 1774394160000, "open": 0.06011, "high": 0.0603, "low": 0.06002, "close": 0.06022, "volume": 173024.0, "quote_volume": 10413.70673, "trades": 288, "taker_buy_volume": 76963.0, "taker_buy_quote": 4633.99463}, {"ts": 1774394220000, "open": 0.06019, "high": 0.06022, "low": 0.05988, "close": 0.05989, "volume": 360605.0, "quote_volume": 21646.52895, "trades": 353, "taker_buy_volume": 96230.0, "taker_buy_quote": 5773.69392}, {"ts": 1774394280000, "open": 0.05992, "high": 0.05997, "low": 0.05976, "close": 0.05984, "volume": 118389.0, "quote_volume": 7086.72546, "trades": 207, "taker_buy_volume": 66112.0, "taker_buy_quote": 3958.71037}, {"ts": 1774394340000, "open": 0.05986, "high": 0.06007, "low": 0.05985, "close": 0.05994, "volume": 306758.0, "quote_volume": 18390.32404, "trades": 251, "taker_buy_volume": 241286.0, "taker_buy_quote": 14466.12921}, {"ts": 1774394400000, "open": 0.05996, "high": 0.06018, "low": 0.05995, "close": 0.06006, "volume": 137402.0, "quote_volume": 8257.06543, "trades": 285, "taker_buy_volume": 76925.0, "taker_buy_quote": 4623.95764}, {"ts": 1774394460000, "open": 0.06008, "high": 0.06024, "low": 0.06005, "close": 0.06021, "volume": 107659.0, "quote_volume": 6476.18497, "trades": 177, "taker_buy_volume": 66535.0, "taker_buy_quote": 4003.10015}, {"ts": 1774394520000, "open": 0.06018, "high": 0.06024, "low": 0.0601, "close": 0.0601, "volume": 30676.0, "quote_volume": 1846.50226, "trades": 39, "taker_buy_volume": 2405.0, "taker_buy_quote": 144.81432}, {"ts": 1774394580000, "open": 0.06008, "high": 0.06015, "low": 0.05992, "close": 0.06014, "volume": 50774.0, "quote_volume": 3049.02246, "trades": 93, "taker_buy_volume": 28284.0, "taker_buy_quote": 1699.11767}, {"ts": 1774394640000, "open": 0.06006, "high": 0.06043, "low": 0.06003, "close": 0.0602, "volume": 230375.0, "quote_volume": 13884.07244, "trades": 304, "taker_buy_volume": 166940.0, "taker_buy_quote": 10063.09365}, {"ts": 1774394700000, "open": 0.06021, "high": 0.06023, "low": 0.06015, "close": 0.06016, "volume": 23115.0, "quote_volume": 1391.32241, "trades": 41, "taker_buy_volume": 10241.0, "taker_buy_quote": 616.59818}, {"ts": 1774394760000, "open": 0.06015, "high": 0.06023, "low": 0.06008, "close": 0.06014, "volume": 134480.0, "quote_volume": 8089.00404, "trades": 175, "taker_buy_volume": 49566.0, "taker_buy_quote": 2981.47741}, {"ts": 1774394820000, "open": 0.06012, "high": 0.06025, "low": 0.0598, "close": 0.05984, "volume": 196725.0, "quote_volume": 11808.17376, "trades": 221, "taker_buy_volume": 85934.0, "taker_buy_quote": 5160.15932}, {"ts": 1774394880000, "open": 0.05982, "high": 0.05985, "low": 0.05965, "close": 0.05983, "volume": 115812.0, "quote_volume": 6918.6275, "trades": 98, "taker_buy_volume": 47344.0, "taker_buy_quote": 2827.67981}, {"ts": 1774394940000, "open": 0.05984, "high": 0.05989, "low": 0.05978, "close": 0.05985, "volume": 82909.0, "quote_volume": 4960.93761, "trades": 144, "taker_buy_volume": 44081.0, "taker_buy_quote": 2638.12709}, {"ts": 1774395000000, "open": 0.05987, "high": 0.06005, "low": 0.05984, "close": 0.05995, "volume": 72285.0, "quote_volume": 4332.46324, "trades": 129, "taker_buy_volume": 49530.0, "taker_buy_quote": 2969.2791}, {"ts": 1774395060000, "open": 0.05992, "high": 0.06002, "low": 0.05985, "close": 0.06002, "volume": 78816.0, "quote_volume": 4719.83236, "trades": 114, "taker_buy_volume": 30058.0, "taker_buy_quote": 1800.56127}, {"ts": 1774395120000, "open": 0.06004, "high": 0.06016, "low": 0.05986, "close": 0.06001, "volume": 109343.0, "quote_volume": 6559.86161, "trades": 94, "taker_buy_volume": 25822.0, "taker_buy_quote": 1550.74797}, {"ts": 1774395180000, "open": 0.06001, "high": 0.06006, "low": 0.05997, "close": 0.06004, "volume": 31199.0, "quote_volume": 1872.71054, "trades": 39, "taker_buy_volume": 23098.0, "taker_buy_quote": 1386.5463}, {"ts": 1774395240000, "open": 0.06005, "high": 0.06019, "low": 0.06005, "close": 0.06015, "volume": 85898.0, "quote_volume": 5165.52397, "trades": 104, "taker_buy_volume": 69592.0, "taker_buy_quote": 4185.18563}, {"ts": 1774395300000, "open": 0.06011, "high": 0.06014, "low": 0.06006, "close": 0.06012, "volume": 35235.0, "quote_volume": 2117.89118, "trades": 49, "taker_buy_volume": 14635.0, "taker_buy_quote": 879.81718}, {"ts": 1774395360000, "open": 0.06014, "high": 0.06048, "low": 0.06014, "close": 0.06042, "volume": 166003.0, "quote_volume": 10018.39777, "trades": 182, "taker_buy_volume": 132036.0, "taker_buy_quote": 7971.03317}, {"ts": 1774395420000, "open": 0.06042, "high": 0.06072, "low": 0.06037, "close": 0.06062, "volume": 100240.0, "quote_volume": 6078.00338, "trades": 105, "taker_buy_volume": 82063.0, "taker_buy_quote": 4977.39293}, {"ts": 1774395480000, "open": 0.06066, "high": 0.06066, "low": 0.0605, "close": 0.06052, "volume": 16801.0, "quote_volume": 1017.09207, "trades": 32, "taker_buy_volume": 5868.0, "taker_buy_quote": 355.1172}, {"ts": 1774395540000, "open": 0.06049, "high": 0.06058, "low": 0.06048, "close": 0.06054, "volume": 16808.0, "quote_volume": 1017.59561, "trades": 24, "taker_buy_volume": 13634.0, "taker_buy_quote": 825.58538}, {"ts": 1774395600000, "open": 0.06057, "high": 0.06072, "low": 0.06057, "close": 0.0607, "volume": 23732.0, "quote_volume": 1438.95296, "trades": 39, "taker_buy_volume": 18599.0, "taker_buy_quote": 1127.57921}, {"ts": 1774395660000, "open": 0.06068, "high": 0.0609, "low": 0.06066, "close": 0.06066, "volume": 85327.0, "quote_volume": 5186.58595, "trades": 91, "taker_buy_volume": 49201.0, "taker_buy_quote": 2991.02664}, {"ts": 1774395720000, "open": 0.06071, "high": 0.06073, "low": 0.06052, "close": 0.06059, "volume": 36530.0, "quote_volume": 2213.85081, "trades": 46, "taker_buy_volume": 12387.0, "taker_buy_quote": 751.37872}, {"ts": 1774395780000, "open": 0.06057, "high": 0.0606, "low": 0.06042, "close": 0.06056, "volume": 61436.0, "quote_volume": 3719.05453, "trades": 99, "taker_buy_volume": 42890.0, "taker_buy_quote": 2596.9009}, {"ts": 1774395840000, "open": 0.06053, "high": 0.06053, "low": 0.06044, "close": 0.06048, "volume": 9704.0, "quote_volume": 586.87763, "trades": 27, "taker_buy_volume": 3363.0, "taker_buy_quote": 203.37201}, {"ts": 1774395900000, "open": 0.06047, "high": 0.06062, "low": 0.06045, "close": 0.0605, "volume": 18933.0, "quote_volume": 1146.11975, "trades": 35, "taker_buy_volume": 4294.0, "taker_buy_quote": 259.87192}, {"ts": 1774395960000, "open": 0.06053, "high": 0.06056, "low": 0.06047, "close": 0.06056, "volume": 36707.0, "quote_volume": 2220.61518, "trades": 31, "taker_buy_volume": 9752.0, "taker_buy_quote": 590.17695}, {"ts": 1774396020000, "open": 0.06051, "high": 0.06062, "low": 0.0605, "close": 0.06054, "volume": 20786.0, "quote_volume": 1259.01179, "trades": 38, "taker_buy_volume": 8300.0, "taker_buy_quote": 502.81514}, {"ts": 1774396080000, "open": 0.06056, "high": 0.06084, "low": 0.06056, "close": 0.06084, "volume": 117191.0, "quote_volume": 7109.7038, "trades": 92, "taker_buy_volume": 100028.0, "taker_buy_quote": 6068.33645}, {"ts": 1774396140000, "open": 0.06086, "high": 0.06094, "low": 0.06082, "close": 0.06091, "volume": 101536.0, "quote_volume": 6180.52778, "trades": 71, "taker_buy_volume": 84528.0, "taker_buy_quote": 5145.50537}, {"ts": 1774396200000, "open": 0.06093, "high": 0.06105, "low": 0.0609, "close": 0.06095, "volume": 100915.0, "quote_volume": 6154.84591, "trades": 92, "taker_buy_volume": 56943.0, "taker_buy_quote": 3474.43539}, {"ts": 1774396260000, "open": 0.06093, "high": 0.06094, "low": 0.06062, "close": 0.06065, "volume": 98595.0, "quote_volume": 5993.10669, "trades": 85, "taker_buy_volume": 11291.0, "taker_buy_quote": 685.82537}, {"ts": 1774396320000, "open": 0.06062, "high": 0.06078, "low": 0.06062, "close": 0.06072, "volume": 29350.0, "quote_volume": 1780.96905, "trades": 47, "taker_buy_volume": 22101.0, "taker_buy_quote": 1341.07588}, {"ts": 1774396380000, "open": 0.06072, "high": 0.06076, "low": 0.06057, "close": 0.06057, "volume": 12370.0, "quote_volume": 750.90413, "trades": 27, "taker_buy_volume": 8849.0, "taker_buy_quote": 537.2202}, {"ts": 1774396440000, "open": 0.06059, "high": 0.06083, "low": 0.06051, "close": 0.06054, "volume": 107983.0, "quote_volume": 6548.15635, "trades": 105, "taker_buy_volume": 31423.0, "taker_buy_quote": 1906.94121}, {"ts": 1774396500000, "open": 0.06051, "high": 0.06066, "low": 0.06051, "close": 0.06063, "volume": 18847.0, "quote_volume": 1141.74945, "trades": 31, "taker_buy_volume": 16235.0, "taker_buy_quote": 983.46725}, {"ts": 1774396560000, "open": 0.06063, "high": 0.06087, "low": 0.06058, "close": 0.06081, "volume": 102771.0, "quote_volume": 6242.32343, "trades": 65, "taker_buy_volume": 92832.0, "taker_buy_quote": 5638.95178}, {"ts": 1774396620000, "open": 0.06082, "high": 0.06089, "low": 0.06075, "close": 0.06083, "volume": 61248.0, "quote_volume": 3725.20083, "trades": 85, "taker_buy_volume": 30828.0, "taker_buy_quote": 1875.47036}, {"ts": 1774396680000, "open": 0.0608, "high": 0.06094, "low": 0.06079, "close": 0.06087, "volume": 410044.0, "quote_volume": 24971.85329, "trades": 104, "taker_buy_volume": 125441.0, "taker_buy_quote": 7640.01443}, {"ts": 1774396740000, "open": 0.06086, "high": 0.06087, "low": 0.06073, "close": 0.06074, "volume": 71180.0, "quote_volume": 4327.0828, "trades": 65, "taker_buy_volume": 19728.0, "taker_buy_quote": 1199.3219}, {"ts": 1774396800000, "open": 0.06072, "high": 0.0615, "low": 0.06044, "close": 0.06077, "volume": 447060.0, "quote_volume": 27294.59211, "trades": 441, "taker_buy_volume": 256575.0, "taker_buy_quote": 15684.47289}, {"ts": 1774396860000, "open": 0.06079, "high": 0.06107, "low": 0.0601, "close": 0.06016, "volume": 473255.0, "quote_volume": 28711.4955, "trades": 482, "taker_buy_volume": 191667.0, "taker_buy_quote": 11642.52887}, {"ts": 1774396920000, "open": 0.06008, "high": 0.06065, "low": 0.05992, "close": 0.06038, "volume": 169312.0, "quote_volume": 10203.72678, "trades": 237, "taker_buy_volume": 77414.0, "taker_buy_quote": 4666.31022}, {"ts": 1774396980000, "open": 0.06044, "high": 0.06058, "low": 0.05937, "close": 0.0596, "volume": 668821.0, "quote_volume": 39941.78922, "trades": 588, "taker_buy_volume": 224096.0, "taker_buy_quote": 13374.86496}, {"ts": 1774397040000, "open": 0.0596, "high": 0.05982, "low": 0.05929, "close": 0.05982, "volume": 500558.0, "quote_volume": 29796.47265, "trades": 285, "taker_buy_volume": 393902.0, "taker_buy_quote": 23441.46394}, {"ts": 1774397100000, "open": 0.05983, "high": 0.06018, "low": 0.05983, "close": 0.06002, "volume": 33643.0, "quote_volume": 2018.70501, "trades": 90, "taker_buy_volume": 20032.0, "taker_buy_quote": 1201.80261}, {"ts": 1774397160000, "open": 0.06005, "high": 0.06096, "low": 0.06003, "close": 0.06062, "volume": 378612.0, "quote_volume": 22970.22201, "trades": 323, "taker_buy_volume": 291232.0, "taker_buy_quote": 17671.26834}, {"ts": 1774397220000, "open": 0.06063, "high": 0.06072, "low": 0.05976, "close": 0.05982, "volume": 204548.0, "quote_volume": 12333.45137, "trades": 195, "taker_buy_volume": 51903.0, "taker_buy_quote": 3123.91044}, {"ts": 1774397280000, "open": 0.05978, "high": 0.0606, "low": 0.05978, "close": 0.06046, "volume": 194307.0, "quote_volume": 11673.7074, "trades": 197, "taker_buy_volume": 113838.0, "taker_buy_quote": 6838.19587}, {"ts": 1774397340000, "open": 0.06047, "high": 0.06096, "low": 0.06026, "close": 0.06086, "volume": 300157.0, "quote_volume": 18230.77436, "trades": 245, "taker_buy_volume": 174614.0, "taker_buy_quote": 10608.24956}, {"ts": 1774397400000, "open": 0.06088, "high": 0.06195, "low": 0.06088, "close": 0.06165, "volume": 535042.0, "quote_volume": 32880.05964, "trades": 500, "taker_buy_volume": 358053.0, "taker_buy_quote": 21984.89426}, {"ts": 1774397460000, "open": 0.06158, "high": 0.06174, "low": 0.06132, "close": 0.06146, "volume": 451072.0, "quote_volume": 27776.6499, "trades": 226, "taker_buy_volume": 102229.0, "taker_buy_quote": 6297.84906}, {"ts": 1774397520000, "open": 0.06148, "high": 0.06166, "low": 0.0603, "close": 0.06038, "volume": 315142.0, "quote_volume": 19193.30789, "trades": 313, "taker_buy_volume": 74621.0, "taker_buy_quote": 4548.43769}, {"ts": 1774397580000, "open": 0.06034, "high": 0.06043, "low": 0.05974, "close": 0.05997, "volume": 238676.0, "quote_volume": 14330.34194, "trades": 261, "taker_buy_volume": 90881.0, "taker_buy_quote": 5462.73971}, {"ts": 1774397640000, "open": 0.05999, "high": 0.06066, "low": 0.05996, "close": 0.06056, "volume": 236896.0, "quote_volume": 14323.15477, "trades": 304, "taker_buy_volume": 143986.0, "taker_buy_quote": 8707.99329}, {"ts": 1774397700000, "open": 0.06057, "high": 0.06083, "low": 0.0604, "close": 0.0606, "volume": 100962.0, "quote_volume": 6119.41981, "trades": 150, "taker_buy_volume": 54856.0, "taker_buy_quote": 3325.61324}, {"ts": 1774397760000, "open": 0.06062, "high": 0.0607, "low": 0.06026, "close": 0.06068, "volume": 82476.0, "quote_volume": 4985.17631, "trades": 135, "taker_buy_volume": 29018.0, "taker_buy_quote": 1756.64058}, {"ts": 1774397820000, "open": 0.0607, "high": 0.06133, "low": 0.06049, "close": 0.0611, "volume": 320282.0, "quote_volume": 19570.72941, "trades": 219, "taker_buy_volume": 138320.0, "taker_buy_quote": 8450.77575}, {"ts": 1774397880000, "open": 0.06117, "high": 0.06128, "low": 0.06076, "close": 0.06076, "volume": 141159.0, "quote_volume": 8617.39065, "trades": 144, "taker_buy_volume": 68577.0, "taker_buy_quote": 4193.33421}, {"ts": 1774397940000, "open": 0.06074, "high": 0.06104, "low": 0.06066, "close": 0.06066, "volume": 12405.0, "quote_volume": 754.84845, "trades": 46, "taker_buy_volume": 7267.0, "taker_buy_quote": 442.38515}, {"ts": 1774398000000, "open": 0.06069, "high": 0.06144, "low": 0.06068, "close": 0.06134, "volume": 115967.0, "quote_volume": 7096.45586, "trades": 150, "taker_buy_volume": 90548.0, "taker_buy_quote": 5542.91958}, {"ts": 1774398060000, "open": 0.06138, "high": 0.06141, "low": 0.06098, "close": 0.06099, "volume": 157415.0, "quote_volume": 9649.40709, "trades": 141, "taker_buy_volume": 91449.0, "taker_buy_quote": 5613.18029}, {"ts": 1774398120000, "open": 0.06105, "high": 0.06137, "low": 0.06092, "close": 0.06117, "volume": 176451.0, "quote_volume": 10775.24187, "trades": 137, "taker_buy_volume": 72385.0, "taker_buy_quote": 4426.74055}, {"ts": 1774398180000, "open": 0.06118, "high": 0.06141, "low": 0.06112, "close": 0.06112, "volume": 99477.0, "quote_volume": 6098.49505, "trades": 119, "taker_buy_volume": 62247.0, "taker_buy_quote": 3818.82221}, {"ts": 1774398240000, "open": 0.0611, "high": 0.0611, "low": 0.06087, "close": 0.06104, "volume": 84587.0, "quote_volume": 5158.99325, "trades": 125, "taker_buy_volume": 29899.0, "taker_buy_quote": 1823.99075}, {"ts": 1774398300000, "open": 0.06107, "high": 0.0633, "low": 0.06102, "close": 0.06294, "volume": 1433106.0, "quote_volume": 89211.37989, "trades": 914, "taker_buy_volume": 874750.0, "taker_buy_quote": 54316.83537}, {"ts": 1774398360000, "open": 0.0629, "high": 0.06446, "low": 0.06279, "close": 0.06404, "volume": 1882879.0, "quote_volume": 120057.95552, "trades": 1698, "taker_buy_volume": 1098007.0, "taker_buy_quote": 70008.24571}, {"ts": 1774398420000, "open": 0.06405, "high": 0.06469, "low": 0.0637, "close": 0.06398, "volume": 702234.0, "quote_volume": 45023.56752, "trades": 563, "taker_buy_volume": 293810.0, "taker_buy_quote": 18869.56164}, {"ts": 1774398480000, "open": 0.06394, "high": 0.06478, "low": 0.06384, "close": 0.06419, "volume": 675597.0, "quote_volume": 43508.95899, "trades": 524, "taker_buy_volume": 414813.0, "taker_buy_quote": 26718.3589}, {"ts": 1774398540000, "open": 0.06425, "high": 0.06463, "low": 0.06394, "close": 0.06447, "volume": 624810.0, "quote_volume": 40106.39552, "trades": 331, "taker_buy_volume": 345081.0, "taker_buy_quote": 22136.34073}, {"ts": 1774398600000, "open": 0.06442, "high": 0.06559, "low": 0.06413, "close": 0.06526, "volume": 1060164.0, "quote_volume": 68868.04402, "trades": 820, "taker_buy_volume": 402086.0, "taker_buy_quote": 26158.12808}, {"ts": 1774398660000, "open": 0.06535, "high": 0.06632, "low": 0.0653, "close": 0.06613, "volume": 773467.0, "quote_volume": 50974.72444, "trades": 513, "taker_buy_volume": 491686.0, "taker_buy_quote": 32410.69838}, {"ts": 1774398720000, "open": 0.06609, "high": 0.06674, "low": 0.06566, "close": 0.06643, "volume": 853143.0, "quote_volume": 56438.62464, "trades": 667, "taker_buy_volume": 369282.0, "taker_buy_quote": 24478.27731}, {"ts": 1774398780000, "open": 0.06633, "high": 0.06638, "low": 0.06555, "close": 0.06591, "volume": 654351.0, "quote_volume": 43246.79369, "trades": 299, "taker_buy_volume": 93322.0, "taker_buy_quote": 6151.06258}, {"ts": 1774398840000, "open": 0.06601, "high": 0.06661, "low": 0.06598, "close": 0.06604, "volume": 339104.0, "quote_volume": 22479.41257, "trades": 344, "taker_buy_volume": 160840.0, "taker_buy_quote": 10667.631}, {"ts": 1774398900000, "open": 0.06622, "high": 0.06633, "low": 0.06582, "close": 0.0662, "volume": 255106.0, "quote_volume": 16858.99644, "trades": 185, "taker_buy_volume": 117659.0, "taker_buy_quote": 7782.30295}, {"ts": 1774398960000, "open": 0.06618, "high": 0.06619, "low": 0.0656, "close": 0.06601, "volume": 287229.0, "quote_volume": 18917.43589, "trades": 223, "taker_buy_volume": 141119.0, "taker_buy_quote": 9298.14329}, {"ts": 1774399020000, "open": 0.066, "high": 0.06605, "low": 0.06505, "close": 0.0653, "volume": 365953.0, "quote_volume": 24000.32594, "trades": 285, "taker_buy_volume": 187073.0, "taker_buy_quote": 12278.76128}, {"ts": 1774399080000, "open": 0.06538, "high": 0.06615, "low": 0.06538, "close": 0.06579, "volume": 191856.0, "quote_volume": 12610.96896, "trades": 155, "taker_buy_volume": 114114.0, "taker_buy_quote": 7500.70512}, {"ts": 1774399140000, "open": 0.0659, "high": 0.06679, "low": 0.06551, "close": 0.06678, "volume": 561798.0, "quote_volume": 37210.57393, "trades": 395, "taker_buy_volume": 373630.0, "taker_buy_quote": 24774.29227}, {"ts": 1774399200000, "open": 0.0667, "high": 0.06976, "low": 0.06666, "close": 0.06897, "volume": 3963845.0, "quote_volume": 270732.84492, "trades": 3560, "taker_buy_volume": 2371030.0, "taker_buy_quote": 162002.36029}, {"ts": 1774399260000, "open": 0.06898, "high": 0.07025, "low": 0.06896, "close": 0.0701, "volume": 1314718.0, "quote_volume": 91408.33123, "trades": 1541, "taker_buy_volume": 783667.0, "taker_buy_quote": 54537.36318}, {"ts": 1774399320000, "open": 0.0701, "high": 0.07236, "low": 0.0701, "close": 0.07178, "volume": 2673436.0, "quote_volume": 191164.50774, "trades": 3437, "taker_buy_volume": 1413990.0, "taker_buy_quote": 101195.86114}, {"ts": 1774399380000, "open": 0.07181, "high": 0.0729, "low": 0.07157, "close": 0.07284, "volume": 1228807.0, "quote_volume": 88876.48196, "trades": 1331, "taker_buy_volume": 621603.0, "taker_buy_quote": 44994.81269}, {"ts": 1774399440000, "open": 0.07276, "high": 0.0737, "low": 0.07167, "close": 0.07246, "volume": 1385762.0, "quote_volume": 100641.51837, "trades": 1833, "taker_buy_volume": 658118.0, "taker_buy_quote": 47877.62504}, {"ts": 1774399500000, "open": 0.07245, "high": 0.07298, "low": 0.07153, "close": 0.07156, "volume": 1032528.0, "quote_volume": 74621.4948, "trades": 890, "taker_buy_volume": 531389.0, "taker_buy_quote": 38395.8361}, {"ts": 1774399560000, "open": 0.07158, "high": 0.07235, "low": 0.07078, "close": 0.0716, "volume": 1144320.0, "quote_volume": 81967.93365, "trades": 1124, "taker_buy_volume": 499403.0, "taker_buy_quote": 35733.68061}, {"ts": 1774399620000, "open": 0.07161, "high": 0.07183, "low": 0.07106, "close": 0.07132, "volume": 748572.0, "quote_volume": 53491.45595, "trades": 842, "taker_buy_volume": 475037.0, "taker_buy_quote": 33966.52506}, {"ts": 1774399680000, "open": 0.07132, "high": 0.075, "low": 0.07108, "close": 0.07377, "volume": 2056507.0, "quote_volume": 149786.31241, "trades": 2489, "taker_buy_volume": 1260713.0, "taker_buy_quote": 92161.6202}, {"ts": 1774399740000, "open": 0.0738, "high": 0.07516, "low": 0.07353, "close": 0.07483, "volume": 1808777.0, "quote_volume": 134808.08741, "trades": 2037, "taker_buy_volume": 883057.0, "taker_buy_quote": 65762.12279}, {"ts": 1774399800000, "open": 0.07476, "high": 0.07801, "low": 0.07453, "close": 0.07687, "volume": 1948999.0, "quote_volume": 148894.11573, "trades": 2718, "taker_buy_volume": 1005757.0, "taker_buy_quote": 76818.23394}, {"ts": 1774399860000, "open": 0.07685, "high": 0.07685, "low": 0.07326, "close": 0.07337, "volume": 1066673.0, "quote_volume": 79626.0825, "trades": 1294, "taker_buy_volume": 419020.0, "taker_buy_quote": 31352.53111}, {"ts": 1774399920000, "open": 0.07336, "high": 0.07436, "low": 0.07243, "close": 0.07365, "volume": 863987.0, "quote_volume": 63304.19163, "trades": 1018, "taker_buy_volume": 410315.0, "taker_buy_quote": 30120.16758}, {"ts": 1774399980000, "open": 0.07368, "high": 0.07476, "low": 0.0734, "close": 0.07347, "volume": 651769.0, "quote_volume": 48287.07307, "trades": 774, "taker_buy_volume": 234833.0, "taker_buy_quote": 17418.67089}, {"ts": 1774400040000, "open": 0.07356, "high": 0.07385, "low": 0.07312, "close": 0.07312, "volume": 529613.0, "quote_volume": 38843.6414, "trades": 477, "taker_buy_volume": 249207.0, "taker_buy_quote": 18302.13118}, {"ts": 1774400100000, "open": 0.0732, "high": 0.07338, "low": 0.07154, "close": 0.07164, "volume": 959336.0, "quote_volume": 69532.36639, "trades": 785, "taker_buy_volume": 320029.0, "taker_buy_quote": 23137.15154}, {"ts": 1774400160000, "open": 0.07167, "high": 0.07431, "low": 0.07136, "close": 0.07283, "volume": 675312.0, "quote_volume": 49159.65459, "trades": 766, "taker_buy_volume": 428009.0, "taker_buy_quote": 31083.70202}, {"ts": 1774400220000, "open": 0.07294, "high": 0.07344, "low": 0.0716, "close": 0.07179, "volume": 737778.0, "quote_volume": 53566.0057, "trades": 847, "taker_buy_volume": 284077.0, "taker_buy_quote": 20641.54332}, {"ts": 1774400280000, "open": 0.07169, "high": 0.0725, "low": 0.07137, "close": 0.07165, "volume": 793964.0, "quote_volume": 57059.43325, "trades": 861, "taker_buy_volume": 361204.0, "taker_buy_quote": 26007.48115}, {"ts": 1774400340000, "open": 0.07168, "high": 0.0725, "low": 0.07165, "close": 0.07199, "volume": 383521.0, "quote_volume": 27599.32418, "trades": 515, "taker_buy_volume": 145612.0, "taker_buy_quote": 10498.17872}, {"ts": 1774400400000, "open": 0.0719, "high": 0.07417, "low": 0.07114, "close": 0.07375, "volume": 1542032.0, "quote_volume": 112148.18641, "trades": 1580, "taker_buy_volume": 856499.0, "taker_buy_quote": 62202.55121}, {"ts": 1774400460000, "open": 0.07375, "high": 0.07375, "low": 0.07232, "close": 0.07287, "volume": 503007.0, "quote_volume": 36698.63079, "trades": 487, "taker_buy_volume": 158793.0, "taker_buy_quote": 11556.76391}, {"ts": 1774400520000, "open": 0.07287, "high": 0.07364, "low": 0.07258, "close": 0.07272, "volume": 572874.0, "quote_volume": 41788.23886, "trades": 400, "taker_buy_volume": 382310.0, "taker_buy_quote": 27881.76624}, {"ts": 1774400580000, "open": 0.07272, "high": 0.07312, "low": 0.07242, "close": 0.0726, "volume": 154206.0, "quote_volume": 11206.22714, "trades": 229, "taker_buy_volume": 47311.0, "taker_buy_quote": 3443.95531}, {"ts": 1774400640000, "open": 0.07262, "high": 0.07272, "low": 0.0719, "close": 0.07208, "volume": 106849.0, "quote_volume": 7713.24896, "trades": 169, "taker_buy_volume": 52401.0, "taker_buy_quote": 3786.72105}, {"ts": 1774400700000, "open": 0.07204, "high": 0.07274, "low": 0.07161, "close": 0.07253, "volume": 261551.0, "quote_volume": 18841.56015, "trades": 269, "taker_buy_volume": 101663.0, "taker_buy_quote": 7348.30707}, {"ts": 1774400760000, "open": 0.07247, "high": 0.0727, "low": 0.07114, "close": 0.07123, "volume": 406787.0, "quote_volume": 29206.83617, "trades": 461, "taker_buy_volume": 125157.0, "taker_buy_quote": 9010.78878}, {"ts": 1774400820000, "open": 0.07127, "high": 0.07137, "low": 0.06883, "close": 0.06903, "volume": 1919474.0, "quote_volume": 134227.57129, "trades": 1389, "taker_buy_volume": 782533.0, "taker_buy_quote": 54443.84695}, {"ts": 1774400880000, "open": 0.06903, "high": 0.06951, "low": 0.06802, "close": 0.06845, "volume": 937538.0, "quote_volume": 64570.31104, "trades": 791, "taker_buy_volume": 547096.0, "taker_buy_quote": 37708.93093}, {"ts": 1774400940000, "open": 0.06842, "high": 0.06959, "low": 0.0683, "close": 0.069, "volume": 1205741.0, "quote_volume": 83070.09757, "trades": 605, "taker_buy_volume": 884398.0, "taker_buy_quote": 60928.57247}, {"ts": 1774401000000, "open": 0.06899, "high": 0.06948, "low": 0.06798, "close": 0.06917, "volume": 1168420.0, "quote_volume": 80406.69788, "trades": 1025, "taker_buy_volume": 614103.0, "taker_buy_quote": 42244.74946}, {"ts": 1774401060000, "open": 0.06919, "high": 0.06947, "low": 0.06834, "close": 0.06883, "volume": 168873.0, "quote_volume": 11617.52368, "trades": 281, "taker_buy_volume": 87922.0, "taker_buy_quote": 6053.49854}, {"ts": 1774401120000, "open": 0.06884, "high": 0.06955, "low": 0.06864, "close": 0.06955, "volume": 268719.0, "quote_volume": 18587.73283, "trades": 278, "taker_buy_volume": 193995.0, "taker_buy_quote": 13430.9473}, {"ts": 1774401180000, "open": 0.06955, "high": 0.07012, "low": 0.06923, "close": 0.06937, "volume": 353565.0, "quote_volume": 24647.75018, "trades": 466, "taker_buy_volume": 156283.0, "taker_buy_quote": 10908.65748}, {"ts": 1774401240000, "open": 0.06934, "high": 0.0696, "low": 0.06844, "close": 0.06917, "volume": 1029852.0, "quote_volume": 71057.58537, "trades": 1119, "taker_buy_volume": 499149.0, "taker_buy_quote": 34483.18148}, {"ts": 1774401300000, "open": 0.06922, "high": 0.06949, "low": 0.06894, "close": 0.06949, "volume": 43839.0, "quote_volume": 3029.89139, "trades": 88, "taker_buy_volume": 17682.0, "taker_buy_quote": 1223.74927}, {"ts": 1774401360000, "open": 0.06949, "high": 0.06962, "low": 0.06842, "close": 0.06919, "volume": 305998.0, "quote_volume": 21076.69465, "trades": 446, "taker_buy_volume": 142045.0, "taker_buy_quote": 9794.99221}, {"ts": 1774401420000, "open": 0.06923, "high": 0.06949, "low": 0.06876, "close": 0.06902, "volume": 225008.0, "quote_volume": 15551.74756, "trades": 419, "taker_buy_volume": 121036.0, "taker_buy_quote": 8368.83644}, {"ts": 1774401480000, "open": 0.06895, "high": 0.06903, "low": 0.06754, "close": 0.06852, "volume": 1447957.0, "quote_volume": 98958.92268, "trades": 1063, "taker_buy_volume": 650380.0, "taker_buy_quote": 44396.78248}, {"ts": 1774401540000, "open": 0.06852, "high": 0.06872, "low": 0.06815, "close": 0.0685, "volume": 536926.0, "quote_volume": 36704.37733, "trades": 329, "taker_buy_volume": 130411.0, "taker_buy_quote": 8927.92359}, {"ts": 1774401600000, "open": 0.06856, "high": 0.06886, "low": 0.067, "close": 0.06749, "volume": 529621.0, "quote_volume": 35814.70282, "trades": 739, "taker_buy_volume": 187339.0, "taker_buy_quote": 12680.64977}, {"ts": 1774401660000, "open": 0.06764, "high": 0.06778, "low": 0.06712, "close": 0.06743, "volume": 52468.0, "quote_volume": 3542.91734, "trades": 102, "taker_buy_volume": 28881.0, "taker_buy_quote": 1950.87724}, {"ts": 1774401720000, "open": 0.06749, "high": 0.06786, "low": 0.06618, "close": 0.0677, "volume": 847151.0, "quote_volume": 56706.67589, "trades": 630, "taker_buy_volume": 223230.0, "taker_buy_quote": 14965.8988}, {"ts": 1774401780000, "open": 0.06775, "high": 0.06849, "low": 0.06756, "close": 0.06821, "volume": 187105.0, "quote_volume": 12740.96359, "trades": 253, "taker_buy_volume": 115843.0, "taker_buy_quote": 7889.82545}, {"ts": 1774401840000, "open": 0.06824, "high": 0.06838, "low": 0.06714, "close": 0.06765, "volume": 1106669.0, "quote_volume": 75020.21496, "trades": 752, "taker_buy_volume": 302253.0, "taker_buy_quote": 20502.83668}, {"ts": 1774401900000, "open": 0.06766, "high": 0.068, "low": 0.06658, "close": 0.06685, "volume": 591965.0, "quote_volume": 39869.52352, "trades": 718, "taker_buy_volume": 285709.0, "taker_buy_quote": 19274.36403}, {"ts": 1774401960000, "open": 0.06683, "high": 0.06695, "low": 0.06589, "close": 0.06637, "volume": 797054.0, "quote_volume": 52869.21714, "trades": 1397, "taker_buy_volume": 393222.0, "taker_buy_quote": 26078.15557}, {"ts": 1774402020000, "open": 0.06631, "high": 0.06773, "low": 0.06616, "close": 0.06689, "volume": 602565.0, "quote_volume": 40237.62985, "trades": 871, "taker_buy_volume": 323848.0, "taker_buy_quote": 21649.4361}, {"ts": 1774402080000, "open": 0.06682, "high": 0.06696, "low": 0.06646, "close": 0.06667, "volume": 370735.0, "quote_volume": 24741.66595, "trades": 605, "taker_buy_volume": 152438.0, "taker_buy_quote": 10183.91495}, {"ts": 1774402140000, "open": 0.06667, "high": 0.06696, "low": 0.06596, "close": 0.06611, "volume": 605221.0, "quote_volume": 40211.62142, "trades": 463, "taker_buy_volume": 301305.0, "taker_buy_quote": 20033.18853}, {"ts": 1774402200000, "open": 0.06594, "high": 0.06681, "low": 0.0658, "close": 0.06635, "volume": 408548.0, "quote_volume": 27141.77559, "trades": 350, "taker_buy_volume": 202649.0, "taker_buy_quote": 13465.05093}, {"ts": 1774402260000, "open": 0.06635, "high": 0.06643, "low": 0.06607, "close": 0.06633, "volume": 79003.0, "quote_volume": 5230.35781, "trades": 112, "taker_buy_volume": 23995.0, "taker_buy_quote": 1589.8041}, {"ts": 1774402320000, "open": 0.06632, "high": 0.06698, "low": 0.06625, "close": 0.06686, "volume": 131394.0, "quote_volume": 8747.81234, "trades": 182, "taker_buy_volume": 99548.0, "taker_buy_quote": 6631.05464}, {"ts": 1774402380000, "open": 0.06678, "high": 0.06751, "low": 0.06672, "close": 0.0674, "volume": 310403.0, "quote_volume": 20867.08978, "trades": 285, "taker_buy_volume": 211552.0, "taker_buy_quote": 14221.16515}, {"ts": 1774402440000, "open": 0.06742, "high": 0.06756, "low": 0.0669, "close": 0.0671, "volume": 605791.0, "quote_volume": 40758.75182, "trades": 246, "taker_buy_volume": 168404.0, "taker_buy_quote": 11328.30032}, {"ts": 1774402500000, "open": 0.067, "high": 0.0676, "low": 0.06685, "close": 0.0674, "volume": 123824.0, "quote_volume": 8335.82588, "trades": 230, "taker_buy_volume": 71291.0, "taker_buy_quote": 4804.86678}, {"ts": 1774402560000, "open": 0.06736, "high": 0.06736, "low": 0.06706, "close": 0.0672, "volume": 234766.0, "quote_volume": 15774.80309, "trades": 138, "taker_buy_volume": 122587.0, "taker_buy_quote": 8233.24048}, {"ts": 1774402620000, "open": 0.06715, "high": 0.06721, "low": 0.06693, "close": 0.06695, "volume": 95199.0, "quote_volume": 6383.42327, "trades": 90, "taker_buy_volume": 31066.0, "taker_buy_quote": 2082.98224}, {"ts": 1774402680000, "open": 0.06694, "high": 0.06724, "low": 0.0669, "close": 0.06701, "volume": 78193.0, "quote_volume": 5238.86791, "trades": 59, "taker_buy_volume": 42075.0, "taker_buy_quote": 2819.17098}, {"ts": 1774402740000, "open": 0.06703, "high": 0.06723, "low": 0.06661, "close": 0.0667, "volume": 215515.0, "quote_volume": 14407.4172, "trades": 198, "taker_buy_volume": 95079.0, "taker_buy_quote": 6354.30303}, {"ts": 1774402800000, "open": 0.06679, "high": 0.067, "low": 0.06659, "close": 0.06693, "volume": 99229.0, "quote_volume": 6627.04481, "trades": 126, "taker_buy_volume": 40938.0, "taker_buy_quote": 2735.95378}, {"ts": 1774402860000, "open": 0.06691, "high": 0.06734, "low": 0.06677, "close": 0.06727, "volume": 259017.0, "quote_volume": 17368.83901, "trades": 219, "taker_buy_volume": 175207.0, "taker_buy_quote": 11737.91125}, {"ts": 1774402920000, "open": 0.06732, "high": 0.06763, "low": 0.06722, "close": 0.06755, "volume": 230649.0, "quote_volume": 15560.86313, "trades": 194, "taker_buy_volume": 194479.0, "taker_buy_quote": 13121.54312}, {"ts": 1774402980000, "open": 0.06742, "high": 0.06751, "low": 0.06725, "close": 0.0675, "volume": 46092.0, "quote_volume": 3107.53724, "trades": 55, "taker_buy_volume": 31864.0, "taker_buy_quote": 2148.50444}, {"ts": 1774403040000, "open": 0.0676, "high": 0.06773, "low": 0.06707, "close": 0.06729, "volume": 162002.0, "quote_volume": 10906.07354, "trades": 135, "taker_buy_volume": 58914.0, "taker_buy_quote": 3971.24576}, {"ts": 1774403100000, "open": 0.06725, "high": 0.06787, "low": 0.06725, "close": 0.06765, "volume": 309746.0, "quote_volume": 20971.91496, "trades": 138, "taker_buy_volume": 199438.0, "taker_buy_quote": 13507.17057}, {"ts": 1774403160000, "open": 0.06771, "high": 0.06845, "low": 0.06771, "close": 0.06827, "volume": 355756.0, "quote_volume": 24274.11347, "trades": 220, "taker_buy_volume": 182838.0, "taker_buy_quote": 12472.15505}, {"ts": 1774403220000, "open": 0.06838, "high": 0.06864, "low": 0.06828, "close": 0.06831, "volume": 158235.0, "quote_volume": 10831.82701, "trades": 139, "taker_buy_volume": 88226.0, "taker_buy_quote": 6042.57093}, {"ts": 1774403280000, "open": 0.06825, "high": 0.06906, "low": 0.06819, "close": 0.06882, "volume": 359387.0, "quote_volume": 24687.0444, "trades": 388, "taker_buy_volume": 241055.0, "taker_buy_quote": 16570.26659}, {"ts": 1774403340000, "open": 0.0687, "high": 0.06888, "low": 0.06821, "close": 0.06857, "volume": 242799.0, "quote_volume": 16645.3718, "trades": 170, "taker_buy_volume": 66401.0, "taker_buy_quote": 4560.80452}, {"ts": 1774403400000, "open": 0.06849, "high": 0.06855, "low": 0.06816, "close": 0.06852, "volume": 109290.0, "quote_volume": 7470.43173, "trades": 101, "taker_buy_volume": 58142.0, "taker_buy_quote": 3978.02755}, {"ts": 1774403460000, "open": 0.06852, "high": 0.0688, "low": 0.06837, "close": 0.06879, "volume": 167496.0, "quote_volume": 11487.13982, "trades": 173, "taker_buy_volume": 104908.0, "taker_buy_quote": 7198.25434}, {"ts": 1774403520000, "open": 0.06868, "high": 0.06869, "low": 0.06811, "close": 0.06824, "volume": 181298.0, "quote_volume": 12385.84257, "trades": 187, "taker_buy_volume": 43565.0, "taker_buy_quote": 2977.31282}, {"ts": 1774403580000, "open": 0.06823, "high": 0.0683, "low": 0.06787, "close": 0.0682, "volume": 101469.0, "quote_volume": 6908.97267, "trades": 110, "taker_buy_volume": 24061.0, "taker_buy_quote": 1639.75912}, {"ts": 1774403640000, "open": 0.06822, "high": 0.06845, "low": 0.06812, "close": 0.06825, "volume": 124532.0, "quote_volume": 8500.9661, "trades": 139, "taker_buy_volume": 58599.0, "taker_buy_quote": 4001.35859}, {"ts": 1774403700000, "open": 0.06831, "high": 0.06831, "low": 0.06758, "close": 0.06774, "volume": 66080.0, "quote_volume": 4476.65554, "trades": 75, "taker_buy_volume": 18747.0, "taker_buy_quote": 1270.11547}, {"ts": 1774403760000, "open": 0.06772, "high": 0.06783, "low": 0.06683, "close": 0.0669, "volume": 587773.0, "quote_volume": 39499.10439, "trades": 425, "taker_buy_volume": 202580.0, "taker_buy_quote": 13610.13757}, {"ts": 1774403820000, "open": 0.06696, "high": 0.06704, "low": 0.06672, "close": 0.06682, "volume": 140402.0, "quote_volume": 9386.88343, "trades": 123, "taker_buy_volume": 58434.0, "taker_buy_quote": 3907.64908}, {"ts": 1774403880000, "open": 0.06681, "high": 0.06691, "low": 0.06669, "close": 0.06677, "volume": 231023.0, "quote_volume": 15428.88428, "trades": 314, "taker_buy_volume": 109914.0, "taker_buy_quote": 7342.26422}, {"ts": 1774403940000, "open": 0.06677, "high": 0.067, "low": 0.06669, "close": 0.06689, "volume": 110463.0, "quote_volume": 7380.14576, "trades": 107, "taker_buy_volume": 69432.0, "taker_buy_quote": 4640.67497}, {"ts": 1774404000000, "open": 0.06695, "high": 0.06697, "low": 0.06657, "close": 0.06689, "volume": 223779.0, "quote_volume": 14939.4761, "trades": 221, "taker_buy_volume": 107680.0, "taker_buy_quote": 7195.4932}, {"ts": 1774404060000, "open": 0.06691, "high": 0.06722, "low": 0.06679, "close": 0.06709, "volume": 284731.0, "quote_volume": 19092.30887, "trades": 292, "taker_buy_volume": 220504.0, "taker_buy_quote": 14786.36522}, {"ts": 1774404120000, "open": 0.06705, "high": 0.06717, "low": 0.06678, "close": 0.06715, "volume": 95728.0, "quote_volume": 6411.88498, "trades": 102, "taker_buy_volume": 53348.0, "taker_buy_quote": 3576.22254}, {"ts": 1774404180000, "open": 0.06725, "high": 0.06744, "low": 0.06585, "close": 0.06645, "volume": 682052.0, "quote_volume": 45424.43923, "trades": 424, "taker_buy_volume": 309210.0, "taker_buy_quote": 20604.78026}, {"ts": 1774404240000, "open": 0.06643, "high": 0.06798, "low": 0.0663, "close": 0.06757, "volume": 317501.0, "quote_volume": 21320.53344, "trades": 316, "taker_buy_volume": 208975.0, "taker_buy_quote": 14029.19027}, {"ts": 1774404300000, "open": 0.06755, "high": 0.06798, "low": 0.06743, "close": 0.06763, "volume": 198606.0, "quote_volume": 13448.7839, "trades": 161, "taker_buy_volume": 85014.0, "taker_buy_quote": 5762.95032}, {"ts": 1774404360000, "open": 0.0676, "high": 0.06766, "low": 0.06687, "close": 0.06696, "volume": 460800.0, "quote_volume": 31009.33057, "trades": 494, "taker_buy_volume": 153979.0, "taker_buy_quote": 10387.08061}, {"ts": 1774404420000, "open": 0.06699, "high": 0.06828, "low": 0.06677, "close": 0.0681, "volume": 646891.0, "quote_volume": 43670.57352, "trades": 536, "taker_buy_volume": 419035.0, "taker_buy_quote": 28298.88251}, {"ts": 1774404480000, "open": 0.06818, "high": 0.06868, "low": 0.06816, "close": 0.06829, "volume": 254884.0, "quote_volume": 17438.34688, "trades": 196, "taker_buy_volume": 146168.0, "taker_buy_quote": 9996.48281}, {"ts": 1774404540000, "open": 0.06825, "high": 0.06875, "low": 0.06825, "close": 0.0686, "volume": 260989.0, "quote_volume": 17909.19355, "trades": 139, "taker_buy_volume": 118550.0, "taker_buy_quote": 8136.25522}, {"ts": 1774404600000, "open": 0.06857, "high": 0.06876, "low": 0.06839, "close": 0.06848, "volume": 186911.0, "quote_volume": 12822.81118, "trades": 141, "taker_buy_volume": 58207.0, "taker_buy_quote": 3992.53359}, {"ts": 1774404660000, "open": 0.06846, "high": 0.0685, "low": 0.068, "close": 0.06814, "volume": 234875.0, "quote_volume": 16032.25333, "trades": 172, "taker_buy_volume": 73055.0, "taker_buy_quote": 4992.27733}, {"ts": 1774404720000, "open": 0.06817, "high": 0.06866, "low": 0.06817, "close": 0.06846, "volume": 209215.0, "quote_volume": 14332.71879, "trades": 121, "taker_buy_volume": 128836.0, "taker_buy_quote": 8828.56406}, {"ts": 1774404780000, "open": 0.06857, "high": 0.06869, "low": 0.06828, "close": 0.06841, "volume": 422176.0, "quote_volume": 28923.74019, "trades": 238, "taker_buy_volume": 187369.0, "taker_buy_quote": 12842.61929}, {"ts": 1774404840000, "open": 0.06836, "high": 0.06846, "low": 0.06815, "close": 0.06843, "volume": 134894.0, "quote_volume": 9211.19025, "trades": 99, "taker_buy_volume": 108026.0, "taker_buy_quote": 7376.46835}, {"ts": 1774404900000, "open": 0.06851, "high": 0.06906, "low": 0.06844, "close": 0.0687, "volume": 195859.0, "quote_volume": 13462.33536, "trades": 114, "taker_buy_volume": 158205.0, "taker_buy_quote": 10873.45146}, {"ts": 1774404960000, "open": 0.06864, "high": 0.06886, "low": 0.0681, "close": 0.0681, "volume": 369394.0, "quote_volume": 25320.01576, "trades": 186, "taker_buy_volume": 120842.0, "taker_buy_quote": 8293.76826}, {"ts": 1774405020000, "open": 0.06816, "high": 0.0683, "low": 0.06768, "close": 0.0681, "volume": 90063.0, "quote_volume": 6118.10965, "trades": 95, "taker_buy_volume": 48850.0, "taker_buy_quote": 3322.30911}, {"ts": 1774405080000, "open": 0.0679, "high": 0.06852, "low": 0.06786, "close": 0.06847, "volume": 241842.0, "quote_volume": 16519.17423, "trades": 127, "taker_buy_volume": 166536.0, "taker_buy_quote": 11369.94708}, {"ts": 1774405140000, "open": 0.06841, "high": 0.06854, "low": 0.06826, "close": 0.06826, "volume": 129593.0, "quote_volume": 8876.4724, "trades": 65, "taker_buy_volume": 93158.0, "taker_buy_quote": 6383.16026}, {"ts": 1774405200000, "open": 0.06828, "high": 0.06879, "low": 0.06804, "close": 0.06845, "volume": 314254.0, "quote_volume": 21518.54252, "trades": 202, "taker_buy_volume": 159438.0, "taker_buy_quote": 10918.30357}, {"ts": 1774405260000, "open": 0.06843, "high": 0.0687, "low": 0.06836, "close": 0.06841, "volume": 112901.0, "quote_volume": 7736.70244, "trades": 91, "taker_buy_volume": 67490.0, "taker_buy_quote": 4624.01001}, {"ts": 1774405320000, "open": 0.06837, "high": 0.06857, "low": 0.0683, "close": 0.06856, "volume": 206906.0, "quote_volume": 14141.7749, "trades": 113, "taker_buy_volume": 47467.0, "taker_buy_quote": 3248.7185}, {"ts": 1774405380000, "open": 0.06851, "high": 0.06936, "low": 0.06851, "close": 0.0689, "volume": 345977.0, "quote_volume": 23901.54418, "trades": 212, "taker_buy_volume": 190573.0, "taker_buy_quote": 13163.51316}, {"ts": 1774405440000, "open": 0.06888, "high": 0.06909, "low": 0.06873, "close": 0.06904, "volume": 58688.0, "quote_volume": 4042.61902, "trades": 48, "taker_buy_volume": 16252.0, "taker_buy_quote": 1120.37218}, {"ts": 1774405500000, "open": 0.06923, "high": 0.0694, "low": 0.06879, "close": 0.069, "volume": 188198.0, "quote_volume": 12988.06407, "trades": 125, "taker_buy_volume": 77972.0, "taker_buy_quote": 5384.07287}, {"ts": 1774405560000, "open": 0.06889, "high": 0.06965, "low": 0.06887, "close": 0.06932, "volume": 272736.0, "quote_volume": 18907.23954, "trades": 200, "taker_buy_volume": 116330.0, "taker_buy_quote": 8068.14843}, {"ts": 1774405620000, "open": 0.06941, "high": 0.07019, "low": 0.06941, "close": 0.06997, "volume": 512742.0, "quote_volume": 35848.32255, "trades": 320, "taker_buy_volume": 251485.0, "taker_buy_quote": 17575.37142}, {"ts": 1774405680000, "open": 0.0699, "high": 0.06998, "low": 0.06971, "close": 0.06989, "volume": 164974.0, "quote_volume": 11525.11657, "trades": 147, "taker_buy_volume": 113186.0, "taker_buy_quote": 7908.14393}, {"ts": 1774405740000, "open": 0.0698, "high": 0.06989, "low": 0.06953, "close": 0.0698, "volume": 219053.0, "quote_volume": 15268.16093, "trades": 192, "taker_buy_volume": 154598.0, "taker_buy_quote": 10777.29001}, {"ts": 1774405800000, "open": 0.06972, "high": 0.07009, "low": 0.06941, "close": 0.06958, "volume": 255162.0, "quote_volume": 17812.64752, "trades": 165, "taker_buy_volume": 79300.0, "taker_buy_quote": 5539.69815}, {"ts": 1774405860000, "open": 0.06961, "high": 0.07026, "low": 0.06961, "close": 0.07017, "volume": 333357.0, "quote_volume": 23326.98337, "trades": 267, "taker_buy_volume": 226746.0, "taker_buy_quote": 15870.65997}, {"ts": 1774405920000, "open": 0.07016, "high": 0.07053, "low": 0.07016, "close": 0.07027, "volume": 331213.0, "quote_volume": 23297.15738, "trades": 215, "taker_buy_volume": 200186.0, "taker_buy_quote": 14080.82117}, {"ts": 1774405980000, "open": 0.07024, "high": 0.07118, "low": 0.07013, "close": 0.07116, "volume": 729865.0, "quote_volume": 51472.01461, "trades": 363, "taker_buy_volume": 421664.0, "taker_buy_quote": 29771.80635}, {"ts": 1774406040000, "open": 0.07112, "high": 0.07123, "low": 0.07074, "close": 0.07118, "volume": 557985.0, "quote_volume": 39622.2333, "trades": 209, "taker_buy_volume": 95561.0, "taker_buy_quote": 6796.57312}, {"ts": 1774406100000, "open": 0.0712, "high": 0.0715, "low": 0.07017, "close": 0.07037, "volume": 495199.0, "quote_volume": 35072.8247, "trades": 297, "taker_buy_volume": 234533.0, "taker_buy_quote": 16615.07239}, {"ts": 1774406160000, "open": 0.0704, "high": 0.07049, "low": 0.0697, "close": 0.0697, "volume": 254832.0, "quote_volume": 17895.87568, "trades": 160, "taker_buy_volume": 112111.0, "taker_buy_quote": 7877.16988}, {"ts": 1774406220000, "open": 0.06975, "high": 0.07026, "low": 0.06973, "close": 0.07018, "volume": 218089.0, "quote_volume": 15247.54729, "trades": 134, "taker_buy_volume": 130054.0, "taker_buy_quote": 9098.48893}, {"ts": 1774406280000, "open": 0.07009, "high": 0.07028, "low": 0.06979, "close": 0.07003, "volume": 176702.0, "quote_volume": 12389.22034, "trades": 105, "taker_buy_volume": 117394.0, "taker_buy_quote": 8236.72967}, {"ts": 1774406340000, "open": 0.06996, "high": 0.07045, "low": 0.06992, "close": 0.07027, "volume": 150496.0, "quote_volume": 10553.049, "trades": 73, "taker_buy_volume": 139081.0, "taker_buy_quote": 9750.23398}, {"ts": 1774406400000, "open": 0.0702, "high": 0.07065, "low": 0.07017, "close": 0.07028, "volume": 391968.0, "quote_volume": 27580.25005, "trades": 188, "taker_buy_volume": 202497.0, "taker_buy_quote": 14262.89993}, {"ts": 1774406460000, "open": 0.07031, "high": 0.07057, "low": 0.06972, "close": 0.06978, "volume": 249081.0, "quote_volume": 17468.09034, "trades": 252, "taker_buy_volume": 144770.0, "taker_buy_quote": 10167.75982}, {"ts": 1774406520000, "open": 0.06984, "high": 0.07032, "low": 0.06966, "close": 0.06968, "volume": 374253.0, "quote_volume": 26185.34275, "trades": 169, "taker_buy_volume": 102773.0, "taker_buy_quote": 7197.45392}, {"ts": 1774406580000, "open": 0.06958, "high": 0.06967, "low": 0.0693, "close": 0.06952, "volume": 271721.0, "quote_volume": 18872.93439, "trades": 175, "taker_buy_volume": 145646.0, "taker_buy_quote": 10116.25222}, {"ts": 1774406640000, "open": 0.06948, "high": 0.06948, "low": 0.06888, "close": 0.06888, "volume": 133438.0, "quote_volume": 9227.26629, "trades": 134, "taker_buy_volume": 78369.0, "taker_buy_quote": 5421.12806}, {"ts": 1774406700000, "open": 0.0689, "high": 0.06958, "low": 0.06888, "close": 0.06957, "volume": 369229.0, "quote_volume": 25545.42349, "trades": 228, "taker_buy_volume": 154304.0, "taker_buy_quote": 10671.45404}, {"ts": 1774406760000, "open": 0.06964, "high": 0.06984, "low": 0.06918, "close": 0.06918, "volume": 413112.0, "quote_volume": 28729.7842, "trades": 146, "taker_buy_volume": 52669.0, "taker_buy_quote": 3665.57379}, {"ts": 1774406820000, "open": 0.06915, "high": 0.0694, "low": 0.06895, "close": 0.06933, "volume": 412395.0, "quote_volume": 28489.01184, "trades": 167, "taker_buy_volume": 78133.0, "taker_buy_quote": 5399.41647}, {"ts": 1774406880000, "open": 0.06928, "high": 0.06938, "low": 0.06912, "close": 0.06933, "volume": 40185.0, "quote_volume": 2783.19398, "trades": 42, "taker_buy_volume": 31246.0, "taker_buy_quote": 2164.21414}, {"ts": 1774406940000, "open": 0.06937, "high": 0.06948, "low": 0.06924, "close": 0.06926, "volume": 52492.0, "quote_volume": 3638.9019, "trades": 49, "taker_buy_volume": 17359.0, "taker_buy_quote": 1203.72859}, {"ts": 1774407000000, "open": 0.06928, "high": 0.0693, "low": 0.06919, "close": 0.06922, "volume": 18887.0, "quote_volume": 1308.0536, "trades": 30, "taker_buy_volume": 16488.0, "taker_buy_quote": 1141.9916}, {"ts": 1774407060000, "open": 0.06916, "high": 0.06933, "low": 0.06884, "close": 0.0693, "volume": 361177.0, "quote_volume": 24912.38398, "trades": 172, "taker_buy_volume": 128693.0, "taker_buy_quote": 8877.51091}, {"ts": 1774407120000, "open": 0.06929, "high": 0.06932, "low": 0.06902, "close": 0.06916, "volume": 114341.0, "quote_volume": 7904.12684, "trades": 73, "taker_buy_volume": 42875.0, "taker_buy_quote": 2961.35489}, {"ts": 1774407180000, "open": 0.069, "high": 0.06909, "low": 0.06887, "close": 0.06907, "volume": 60939.0, "quote_volume": 4204.04996, "trades": 51, "taker_buy_volume": 43139.0, "taker_buy_quote": 2975.55442}, {"ts": 1774407240000, "open": 0.06903, "high": 0.06904, "low": 0.06857, "close": 0.06874, "volume": 182897.0, "quote_volume": 12581.61176, "trades": 152, "taker_buy_volume": 73013.0, "taker_buy_quote": 5020.8733}, {"ts": 1774407300000, "open": 0.06878, "high": 0.06887, "low": 0.06834, "close": 0.06847, "volume": 186310.0, "quote_volume": 12769.67339, "trades": 133, "taker_buy_volume": 52351.0, "taker_buy_quote": 3588.14822}, {"ts": 1774407360000, "open": 0.06849, "high": 0.06868, "low": 0.0684, "close": 0.06868, "volume": 105282.0, "quote_volume": 7215.31562, "trades": 90, "taker_buy_volume": 69545.0, "taker_buy_quote": 4768.09855}, {"ts": 1774407420000, "open": 0.06862, "high": 0.06862, "low": 0.06816, "close": 0.06845, "volume": 768861.0, "quote_volume": 52519.25746, "trades": 169, "taker_buy_volume": 51107.0, "taker_buy_quote": 3492.39104}, {"ts": 1774407480000, "open": 0.06844, "high": 0.06854, "low": 0.06833, "close": 0.06847, "volume": 92829.0, "quote_volume": 6355.87474, "trades": 56, "taker_buy_volume": 74789.0, "taker_buy_quote": 5121.85916}, {"ts": 1774407540000, "open": 0.06845, "high": 0.06857, "low": 0.06828, "close": 0.06838, "volume": 121148.0, "quote_volume": 8289.83647, "trades": 84, "taker_buy_volume": 50995.0, "taker_buy_quote": 3491.8686}, {"ts": 1774407600000, "open": 0.06833, "high": 0.06837, "low": 0.06766, "close": 0.06837, "volume": 440360.0, "quote_volume": 29936.40344, "trades": 347, "taker_buy_volume": 198084.0, "taker_buy_quote": 13466.61989}, {"ts": 1774407660000, "open": 0.06838, "high": 0.06925, "low": 0.06838, "close": 0.06913, "volume": 402283.0, "quote_volume": 27669.05413, "trades": 283, "taker_buy_volume": 324408.0, "taker_buy_quote": 22303.51993}, {"ts": 1774407720000, "open": 0.06915, "high": 0.06923, "low": 0.06897, "close": 0.06913, "volume": 121175.0, "quote_volume": 8375.42782, "trades": 92, "taker_buy_volume": 59854.0, "taker_buy_quote": 4139.52707}, {"ts": 1774407780000, "open": 0.06901, "high": 0.06923, "low": 0.06892, "close": 0.06898, "volume": 70597.0, "quote_volume": 4876.92101, "trades": 76, "taker_buy_volume": 23200.0, "taker_buy_quote": 1603.80758}, {"ts": 1774407840000, "open": 0.06892, "high": 0.06926, "low": 0.06884, "close": 0.06906, "volume": 279724.0, "quote_volume": 19323.82446, "trades": 190, "taker_buy_volume": 192234.0, "taker_buy_quote": 13285.1715}, {"ts": 1774407900000, "open": 0.06904, "high": 0.06909, "low": 0.06843, "close": 0.06877, "volume": 213555.0, "quote_volume": 14654.92432, "trades": 195, "taker_buy_volume": 63795.0, "taker_buy_quote": 4375.64906}, {"ts": 1774407960000, "open": 0.06877, "high": 0.06897, "low": 0.06854, "close": 0.06866, "volume": 57931.0, "quote_volume": 3984.97563, "trades": 81, "taker_buy_volume": 14577.0, "taker_buy_quote": 1002.68422}, {"ts": 1774408020000, "open": 0.06862, "high": 0.06873, "low": 0.06854, "close": 0.06854, "volume": 30373.0, "quote_volume": 2084.40825, "trades": 36, "taker_buy_volume": 11760.0, "taker_buy_quote": 807.32421}, {"ts": 1774408080000, "open": 0.06856, "high": 0.06867, "low": 0.06828, "close": 0.06867, "volume": 76146.0, "quote_volume": 5219.63135, "trades": 54, "taker_buy_volume": 31430.0, "taker_buy_quote": 2155.89929}, {"ts": 1774408140000, "open": 0.06852, "high": 0.06876, "low": 0.06838, "close": 0.06843, "volume": 60104.0, "quote_volume": 4117.23494, "trades": 48, "taker_buy_volume": 24583.0, "taker_buy_quote": 1684.5306}, {"ts": 1774408200000, "open": 0.06846, "high": 0.06909, "low": 0.06843, "close": 0.06893, "volume": 169221.0, "quote_volume": 11617.75365, "trades": 85, "taker_buy_volume": 159759.0, "taker_buy_quote": 10965.49971}, {"ts": 1774408260000, "open": 0.06898, "high": 0.06921, "low": 0.06898, "close": 0.06911, "volume": 79033.0, "quote_volume": 5459.19864, "trades": 38, "taker_buy_volume": 62313.0, "taker_buy_quote": 4304.66596}, {"ts": 1774408320000, "open": 0.06906, "high": 0.06917, "low": 0.06899, "close": 0.06908, "volume": 49210.0, "quote_volume": 3397.45642, "trades": 38, "taker_buy_volume": 14214.0, "taker_buy_quote": 981.37817}, {"ts": 1774408380000, "open": 0.06912, "high": 0.06912, "low": 0.06881, "close": 0.06881, "volume": 88066.0, "quote_volume": 6075.67691, "trades": 55, "taker_buy_volume": 35998.0, "taker_buy_quote": 2485.50206}, {"ts": 1774408440000, "open": 0.06879, "high": 0.06905, "low": 0.06866, "close": 0.06876, "volume": 55814.0, "quote_volume": 3842.16225, "trades": 57, "taker_buy_volume": 37056.0, "taker_buy_quote": 2551.87792}, {"ts": 1774408500000, "open": 0.06867, "high": 0.06871, "low": 0.0682, "close": 0.06821, "volume": 169693.0, "quote_volume": 11614.04832, "trades": 80, "taker_buy_volume": 21023.0, "taker_buy_quote": 1438.70397}, {"ts": 1774408560000, "open": 0.0683, "high": 0.06841, "low": 0.06816, "close": 0.06831, "volume": 159717.0, "quote_volume": 10901.66374, "trades": 99, "taker_buy_volume": 41553.0, "taker_buy_quote": 2837.90218}, {"ts": 1774408620000, "open": 0.06839, "high": 0.0687, "low": 0.06827, "close": 0.06834, "volume": 34157.0, "quote_volume": 2337.62984, "trades": 56, "taker_buy_volume": 19634.0, "taker_buy_quote": 1343.30094}, {"ts": 1774408680000, "open": 0.0683, "high": 0.06863, "low": 0.06819, "close": 0.06837, "volume": 113007.0, "quote_volume": 7724.97281, "trades": 59, "taker_buy_volume": 76378.0, "taker_buy_quote": 5222.75091}, {"ts": 1774408740000, "open": 0.06836, "high": 0.06872, "low": 0.06836, "close": 0.06863, "volume": 147547.0, "quote_volume": 10109.38267, "trades": 82, "taker_buy_volume": 121385.0, "taker_buy_quote": 8314.17613}, {"ts": 1774408800000, "open": 0.06869, "high": 0.06878, "low": 0.06857, "close": 0.06861, "volume": 27629.0, "quote_volume": 1896.83445, "trades": 27, "taker_buy_volume": 17620.0, "taker_buy_quote": 1209.1537}, {"ts": 1774408860000, "open": 0.06858, "high": 0.06861, "low": 0.06722, "close": 0.0673, "volume": 882723.0, "quote_volume": 59815.83855, "trades": 370, "taker_buy_volume": 189006.0, "taker_buy_quote": 12782.31743}, {"ts": 1774408920000, "open": 0.0673, "high": 0.06741, "low": 0.06682, "close": 0.06697, "volume": 411164.0, "quote_volume": 27546.72327, "trades": 211, "taker_buy_volume": 98953.0, "taker_buy_quote": 6631.21495}, {"ts": 1774408980000, "open": 0.06702, "high": 0.06731, "low": 0.06692, "close": 0.06706, "volume": 187308.0, "quote_volume": 12575.62121, "trades": 112, "taker_buy_volume": 137291.0, "taker_buy_quote": 9221.11862}, {"ts": 1774409040000, "open": 0.06706, "high": 0.06715, "low": 0.06691, "close": 0.06691, "volume": 73098.0, "quote_volume": 4899.7201, "trades": 50, "taker_buy_volume": 27085.0, "taker_buy_quote": 1816.84841}, {"ts": 1774409100000, "open": 0.0669, "high": 0.06709, "low": 0.06684, "close": 0.06709, "volume": 104402.0, "quote_volume": 6991.52605, "trades": 75, "taker_buy_volume": 51972.0, "taker_buy_quote": 3481.96149}, {"ts": 1774409160000, "open": 0.06703, "high": 0.06703, "low": 0.06692, "close": 0.067, "volume": 9931.0, "quote_volume": 665.40098, "trades": 17, "taker_buy_volume": 5744.0, "taker_buy_quote": 384.94809}, {"ts": 1774409220000, "open": 0.06696, "high": 0.06735, "low": 0.06692, "close": 0.06726, "volume": 145568.0, "quote_volume": 9768.45431, "trades": 76, "taker_buy_volume": 123524.0, "taker_buy_quote": 8292.0561}, {"ts": 1774409280000, "open": 0.06726, "high": 0.06732, "low": 0.06703, "close": 0.06711, "volume": 132626.0, "quote_volume": 8912.52472, "trades": 77, "taker_buy_volume": 61917.0, "taker_buy_quote": 4164.46151}, {"ts": 1774409340000, "open": 0.06709, "high": 0.06718, "low": 0.06694, "close": 0.06713, "volume": 96129.0, "quote_volume": 6444.53684, "trades": 58, "taker_buy_volume": 50633.0, "taker_buy_quote": 3394.18925}, {"ts": 1774409400000, "open": 0.06713, "high": 0.06716, "low": 0.06691, "close": 0.06691, "volume": 77737.0, "quote_volume": 5207.42286, "trades": 60, "taker_buy_volume": 27801.0, "taker_buy_quote": 1863.1935}, {"ts": 1774409460000, "open": 0.0669, "high": 0.06706, "low": 0.06684, "close": 0.06692, "volume": 277563.0, "quote_volume": 18570.02246, "trades": 101, "taker_buy_volume": 38633.0, "taker_buy_quote": 2585.73648}, {"ts": 1774409520000, "open": 0.0669, "high": 0.0669, "low": 0.06665, "close": 0.06675, "volume": 179672.0, "quote_volume": 11994.88718, "trades": 83, "taker_buy_volume": 137078.0, "taker_buy_quote": 9150.87949}, {"ts": 1774409580000, "open": 0.06674, "high": 0.06686, "low": 0.06636, "close": 0.06641, "volume": 244451.0, "quote_volume": 16285.5918, "trades": 148, "taker_buy_volume": 109222.0, "taker_buy_quote": 7280.54512}, {"ts": 1774409640000, "open": 0.06636, "high": 0.06652, "low": 0.06604, "close": 0.06626, "volume": 319890.0, "quote_volume": 21196.30102, "trades": 218, "taker_buy_volume": 218590.0, "taker_buy_quote": 14492.71541}, {"ts": 1774409700000, "open": 0.06625, "high": 0.0669, "low": 0.06617, "close": 0.06669, "volume": 149317.0, "quote_volume": 9935.48139, "trades": 142, "taker_buy_volume": 117962.0, "taker_buy_quote": 7846.63513}, {"ts": 1774409760000, "open": 0.06674, "high": 0.06683, "low": 0.06667, "close": 0.06683, "volume": 60718.0, "quote_volume": 4053.4751, "trades": 48, "taker_buy_volume": 46195.0, "taker_buy_quote": 3084.17321}, {"ts": 1774409820000, "open": 0.06675, "high": 0.06696, "low": 0.06673, "close": 0.06691, "volume": 35301.0, "quote_volume": 2360.34665, "trades": 52, "taker_buy_volume": 24163.0, "taker_buy_quote": 1615.43048}, {"ts": 1774409880000, "open": 0.06691, "high": 0.06735, "low": 0.06691, "close": 0.06722, "volume": 114040.0, "quote_volume": 7666.5891, "trades": 107, "taker_buy_volume": 65246.0, "taker_buy_quote": 4388.54691}, {"ts": 1774409940000, "open": 0.06719, "high": 0.06743, "low": 0.06719, "close": 0.06741, "volume": 93896.0, "quote_volume": 6317.53562, "trades": 45, "taker_buy_volume": 30918.0, "taker_buy_quote": 2081.25169}, {"ts": 1774410000000, "open": 0.06741, "high": 0.06772, "low": 0.06739, "close": 0.0676, "volume": 157696.0, "quote_volume": 10651.13769, "trades": 90, "taker_buy_volume": 111493.0, "taker_buy_quote": 7527.5036}, {"ts": 1774410060000, "open": 0.06763, "high": 0.06785, "low": 0.0674, "close": 0.06776, "volume": 342298.0, "quote_volume": 23154.16539, "trades": 141, "taker_buy_volume": 241047.0, "taker_buy_quote": 16302.17096}, {"ts": 1774410120000, "open": 0.06776, "high": 0.06776, "low": 0.06756, "close": 0.06759, "volume": 41263.0, "quote_volume": 2792.00927, "trades": 30, "taker_buy_volume": 18242.0, "taker_buy_quote": 1235.05541}, {"ts": 1774410180000, "open": 0.06762, "high": 0.06769, "low": 0.06757, "close": 0.06757, "volume": 37127.0, "quote_volume": 2509.42472, "trades": 27, "taker_buy_volume": 8687.0, "taker_buy_quote": 587.3689}, {"ts": 1774410240000, "open": 0.0675, "high": 0.06757, "low": 0.06713, "close": 0.06723, "volume": 133392.0, "quote_volume": 8982.00137, "trades": 100, "taker_buy_volume": 52677.0, "taker_buy_quote": 3550.79496}, {"ts": 1774410300000, "open": 0.06723, "high": 0.06738, "low": 0.06723, "close": 0.06733, "volume": 43373.0, "quote_volume": 2919.92059, "trades": 38, "taker_buy_volume": 14590.0, "taker_buy_quote": 982.00927}, {"ts": 1774410360000, "open": 0.0673, "high": 0.06787, "low": 0.0673, "close": 0.06781, "volume": 245394.0, "quote_volume": 16614.13316, "trades": 136, "taker_buy_volume": 193203.0, "taker_buy_quote": 13087.22659}, {"ts": 1774410420000, "open": 0.0678, "high": 0.06789, "low": 0.06773, "close": 0.06773, "volume": 90116.0, "quote_volume": 6112.18746, "trades": 48, "taker_buy_volume": 71523.0, "taker_buy_quote": 4851.80444}, {"ts": 1774410480000, "open": 0.06768, "high": 0.06769, "low": 0.06719, "close": 0.06719, "volume": 252983.0, "quote_volume": 17069.21849, "trades": 178, "taker_buy_volume": 76056.0, "taker_buy_quote": 5131.58122}, {"ts": 1774410540000, "open": 0.0671, "high": 0.06718, "low": 0.06684, "close": 0.06708, "volume": 232034.0, "quote_volume": 15538.66008, "trades": 124, "taker_buy_volume": 43366.0, "taker_buy_quote": 2904.79606}, {"ts": 1774410600000, "open": 0.06698, "high": 0.067, "low": 0.06668, "close": 0.06674, "volume": 243731.0, "quote_volume": 16284.68392, "trades": 122, "taker_buy_volume": 20474.0, "taker_buy_quote": 1367.33626}, {"ts": 1774410660000, "open": 0.06686, "high": 0.06734, "low": 0.06686, "close": 0.06723, "volume": 131578.0, "quote_volume": 8830.39195, "trades": 76, "taker_buy_volume": 93352.0, "taker_buy_quote": 6262.20127}, {"ts": 1774410720000, "open": 0.06708, "high": 0.06715, "low": 0.06698, "close": 0.06707, "volume": 38002.0, "quote_volume": 2548.29722, "trades": 36, "taker_buy_volume": 16503.0, "taker_buy_quote": 1106.8438}, {"ts": 1774410780000, "open": 0.06705, "high": 0.06705, "low": 0.06678, "close": 0.06688, "volume": 35596.0, "quote_volume": 2378.59303, "trades": 30, "taker_buy_volume": 7244.0, "taker_buy_quote": 484.21123}, {"ts": 1774410840000, "open": 0.06678, "high": 0.0668, "low": 0.06664, "close": 0.06666, "volume": 19596.0, "quote_volume": 1307.45154, "trades": 55, "taker_buy_volume": 11620.0, "taker_buy_quote": 775.19432}, {"ts": 1774410900000, "open": 0.06666, "high": 0.06674, "low": 0.06642, "close": 0.06646, "volume": 108223.0, "quote_volume": 7205.61156, "trades": 73, "taker_buy_volume": 63842.0, "taker_buy_quote": 4251.25339}, {"ts": 1774410960000, "open": 0.06644, "high": 0.06653, "low": 0.06607, "close": 0.06616, "volume": 159136.0, "quote_volume": 10559.84986, "trades": 91, "taker_buy_volume": 31248.0, "taker_buy_quote": 2074.80082}, {"ts": 1774411020000, "open": 0.06613, "high": 0.06635, "low": 0.064, "close": 0.06496, "volume": 2950788.0, "quote_volume": 191349.43062, "trades": 1283, "taker_buy_volume": 1174458.0, "taker_buy_quote": 76178.29945}, {"ts": 1774411080000, "open": 0.06492, "high": 0.06514, "low": 0.06478, "close": 0.06487, "volume": 289972.0, "quote_volume": 18844.18069, "trades": 164, "taker_buy_volume": 166382.0, "taker_buy_quote": 10815.71804}, {"ts": 1774411140000, "open": 0.06496, "high": 0.0652, "low": 0.06482, "close": 0.0651, "volume": 114733.0, "quote_volume": 7466.86552, "trades": 155, "taker_buy_volume": 47269.0, "taker_buy_quote": 3074.70925}, {"ts": 1774411200000, "open": 0.0651, "high": 0.06555, "low": 0.06482, "close": 0.0655, "volume": 317023.0, "quote_volume": 20669.51491, "trades": 150, "taker_buy_volume": 134552.0, "taker_buy_quote": 8790.4138}, {"ts": 1774411260000, "open": 0.06552, "high": 0.06566, "low": 0.06543, "close": 0.0655, "volume": 211907.0, "quote_volume": 13898.84397, "trades": 132, "taker_buy_volume": 153199.0, "taker_buy_quote": 10049.90679}, {"ts": 1774411320000, "open": 0.0655, "high": 0.0656, "low": 0.06537, "close": 0.0656, "volume": 138844.0, "quote_volume": 9093.71595, "trades": 63, "taker_buy_volume": 89094.0, "taker_buy_quote": 5836.57223}, {"ts": 1774411380000, "open": 0.06562, "high": 0.06562, "low": 0.06506, "close": 0.0652, "volume": 41384.0, "quote_volume": 2697.75488, "trades": 45, "taker_buy_volume": 16042.0, "taker_buy_quote": 1045.61158}, {"ts": 1774411440000, "open": 0.0652, "high": 0.06537, "low": 0.06491, "close": 0.06512, "volume": 252281.0, "quote_volume": 16433.0024, "trades": 116, "taker_buy_volume": 68418.0, "taker_buy_quote": 4455.39049}, {"ts": 1774411500000, "open": 0.06514, "high": 0.06526, "low": 0.0645, "close": 0.06458, "volume": 704792.0, "quote_volume": 45695.00284, "trades": 299, "taker_buy_volume": 119684.0, "taker_buy_quote": 7772.60847}, {"ts": 1774411560000, "open": 0.06454, "high": 0.06501, "low": 0.06454, "close": 0.0648, "volume": 285343.0, "quote_volume": 18479.82332, "trades": 170, "taker_buy_volume": 191981.0, "taker_buy_quote": 12435.94578}, {"ts": 1774411620000, "open": 0.06472, "high": 0.06479, "low": 0.06448, "close": 0.06455, "volume": 247436.0, "quote_volume": 15979.13692, "trades": 148, "taker_buy_volume": 52075.0, "taker_buy_quote": 3364.22844}, {"ts": 1774411680000, "open": 0.06456, "high": 0.06462, "low": 0.06338, "close": 0.06364, "volume": 788830.0, "quote_volume": 50444.9571, "trades": 487, "taker_buy_volume": 299851.0, "taker_buy_quote": 19152.17742}, {"ts": 1774411740000, "open": 0.06362, "high": 0.06406, "low": 0.06302, "close": 0.06396, "volume": 675518.0, "quote_volume": 42880.50501, "trades": 338, "taker_buy_volume": 448439.0, "taker_buy_quote": 28494.51659}, {"ts": 1774411800000, "open": 0.0639, "high": 0.06424, "low": 0.0639, "close": 0.06399, "volume": 251867.0, "quote_volume": 16141.63879, "trades": 155, "taker_buy_volume": 133887.0, "taker_buy_quote": 8583.45303}, {"ts": 1774411860000, "open": 0.06402, "high": 0.0642, "low": 0.06367, "close": 0.06388, "volume": 43400.0, "quote_volume": 2774.15858, "trades": 66, "taker_buy_volume": 26920.0, "taker_buy_quote": 1720.65975}, {"ts": 1774411920000, "open": 0.06382, "high": 0.0641, "low": 0.06375, "close": 0.06405, "volume": 63546.0, "quote_volume": 4062.94204, "trades": 40, "taker_buy_volume": 43007.0, "taker_buy_quote": 2749.89534}, {"ts": 1774411980000, "open": 0.064, "high": 0.06474, "low": 0.064, "close": 0.06469, "volume": 236886.0, "quote_volume": 15289.68131, "trades": 120, "taker_buy_volume": 158413.0, "taker_buy_quote": 10222.11159}, {"ts": 1774412040000, "open": 0.06468, "high": 0.06512, "low": 0.06468, "close": 0.06494, "volume": 217491.0, "quote_volume": 14132.02097, "trades": 114, "taker_buy_volume": 105179.0, "taker_buy_quote": 6835.74399}, {"ts": 1774412100000, "open": 0.06497, "high": 0.06516, "low": 0.06477, "close": 0.06516, "volume": 207541.0, "quote_volume": 13481.29998, "trades": 133, "taker_buy_volume": 146387.0, "taker_buy_quote": 9512.16066}, {"ts": 1774412160000, "open": 0.06517, "high": 0.06524, "low": 0.06492, "close": 0.06494, "volume": 59008.0, "quote_volume": 3842.89064, "trades": 72, "taker_buy_volume": 33841.0, "taker_buy_quote": 2205.24776}, {"ts": 1774412220000, "open": 0.06488, "high": 0.06533, "low": 0.06485, "close": 0.06527, "volume": 127542.0, "quote_volume": 8298.36478, "trades": 88, "taker_buy_volume": 109770.0, "taker_buy_quote": 7142.68941}, {"ts": 1774412280000, "open": 0.06508, "high": 0.0654, "low": 0.06508, "close": 0.06532, "volume": 86327.0, "quote_volume": 5636.58894, "trades": 67, "taker_buy_volume": 39700.0, "taker_buy_quote": 2591.61289}, {"ts": 1774412340000, "open": 0.06533, "high": 0.06533, "low": 0.06477, "close": 0.06512, "volume": 211479.0, "quote_volume": 13763.27525, "trades": 91, "taker_buy_volume": 68620.0, "taker_buy_quote": 4470.78822}, {"ts": 1774412400000, "open": 0.06517, "high": 0.06524, "low": 0.06502, "close": 0.06515, "volume": 121387.0, "quote_volume": 7911.09986, "trades": 57, "taker_buy_volume": 53939.0, "taker_buy_quote": 3513.71182}, {"ts": 1774412460000, "open": 0.06519, "high": 0.0655, "low": 0.06518, "close": 0.06538, "volume": 282938.0, "quote_volume": 18494.07229, "trades": 86, "taker_buy_volume": 199176.0, "taker_buy_quote": 13022.53198}, {"ts": 1774412520000, "open": 0.06532, "high": 0.06565, "low": 0.06525, "close": 0.06555, "volume": 95554.0, "quote_volume": 6259.76051, "trades": 78, "taker_buy_volume": 55001.0, "taker_buy_quote": 3602.0331}, {"ts": 1774412580000, "open": 0.06551, "high": 0.06563, "low": 0.0653, "close": 0.06535, "volume": 119774.0, "quote_volume": 7847.48778, "trades": 47, "taker_buy_volume": 67804.0, "taker_buy_quote": 4444.02118}, {"ts": 1774412640000, "open": 0.06536, "high": 0.06536, "low": 0.06486, "close": 0.06517, "volume": 96113.0, "quote_volume": 6248.67867, "trades": 48, "taker_buy_volume": 48909.0, "taker_buy_quote": 3176.58864}, {"ts": 1774412700000, "open": 0.06519, "high": 0.06536, "low": 0.06515, "close": 0.06536, "volume": 61070.0, "quote_volume": 3982.03335, "trades": 53, "taker_buy_volume": 44071.0, "taker_buy_quote": 2873.80638}, {"ts": 1774412760000, "open": 0.06539, "high": 0.06549, "low": 0.06527, "close": 0.06528, "volume": 240976.0, "quote_volume": 15752.32913, "trades": 93, "taker_buy_volume": 136610.0, "taker_buy_quote": 8929.31288}, {"ts": 1774412820000, "open": 0.06533, "high": 0.0656, "low": 0.0653, "close": 0.06544, "volume": 177521.0, "quote_volume": 11616.26246, "trades": 104, "taker_buy_volume": 89415.0, "taker_buy_quote": 5849.47882}, {"ts": 1774412880000, "open": 0.06544, "high": 0.06653, "low": 0.06543, "close": 0.06652, "volume": 630060.0, "quote_volume": 41622.57029, "trades": 273, "taker_buy_volume": 373025.0, "taker_buy_quote": 24611.34502}, {"ts": 1774412940000, "open": 0.06652, "high": 0.06653, "low": 0.06624, "close": 0.06639, "volume": 307313.0, "quote_volume": 20411.75647, "trades": 150, "taker_buy_volume": 178657.0, "taker_buy_quote": 11870.41}, {"ts": 1774413000000, "open": 0.0664, "high": 0.06668, "low": 0.06606, "close": 0.06668, "volume": 123616.0, "quote_volume": 8206.35749, "trades": 69, "taker_buy_volume": 47482.0, "taker_buy_quote": 3153.73929}, {"ts": 1774413060000, "open": 0.06667, "high": 0.06678, "low": 0.06653, "close": 0.06662, "volume": 293213.0, "quote_volume": 19545.43801, "trades": 78, "taker_buy_volume": 117736.0, "taker_buy_quote": 7845.53}, {"ts": 1774413120000, "open": 0.06669, "high": 0.06679, "low": 0.06652, "close": 0.06671, "volume": 83219.0, "quote_volume": 5552.21401, "trades": 53, "taker_buy_volume": 69278.0, "taker_buy_quote": 4622.96484}, {"ts": 1774413180000, "open": 0.06673, "high": 0.06678, "low": 0.06653, "close": 0.06667, "volume": 101275.0, "quote_volume": 6754.77766, "trades": 56, "taker_buy_volume": 32872.0, "taker_buy_quote": 2193.59748}, {"ts": 1774413240000, "open": 0.06669, "high": 0.06697, "low": 0.06667, "close": 0.0667, "volume": 231789.0, "quote_volume": 15479.27906, "trades": 112, "taker_buy_volume": 100823.0, "taker_buy_quote": 6735.82292}, {"ts": 1774413300000, "open": 0.0667, "high": 0.06686, "low": 0.06649, "close": 0.06668, "volume": 101687.0, "quote_volume": 6784.09464, "trades": 69, "taker_buy_volume": 62620.0, "taker_buy_quote": 4178.78105}, {"ts": 1774413360000, "open": 0.06671, "high": 0.06695, "low": 0.06667, "close": 0.0669, "volume": 191863.0, "quote_volume": 12824.74686, "trades": 119, "taker_buy_volume": 46034.0, "taker_buy_quote": 3078.26885}, {"ts": 1774413420000, "open": 0.06684, "high": 0.0669, "low": 0.06666, "close": 0.0667, "volume": 234715.0, "quote_volume": 15672.30761, "trades": 96, "taker_buy_volume": 56865.0, "taker_buy_quote": 3798.8659}, {"ts": 1774413480000, "open": 0.06674, "high": 0.06695, "low": 0.06672, "close": 0.06672, "volume": 43596.0, "quote_volume": 2914.03818, "trades": 53, "taker_buy_volume": 15126.0, "taker_buy_quote": 1010.93832}, {"ts": 1774413540000, "open": 0.06667, "high": 0.06679, "low": 0.06654, "close": 0.06654, "volume": 272272.0, "quote_volume": 18148.26778, "trades": 92, "taker_buy_volume": 140798.0, "taker_buy_quote": 9379.00113}, {"ts": 1774413600000, "open": 0.06658, "high": 0.06661, "low": 0.06612, "close": 0.06612, "volume": 107947.0, "quote_volume": 7162.82777, "trades": 86, "taker_buy_volume": 32468.0, "taker_buy_quote": 2156.64507}, {"ts": 1774413660000, "open": 0.06615, "high": 0.06644, "low": 0.06615, "close": 0.06639, "volume": 157965.0, "quote_volume": 10468.50453, "trades": 117, "taker_buy_volume": 45878.0, "taker_buy_quote": 3040.60413}, {"ts": 1774413720000, "open": 0.06645, "high": 0.06663, "low": 0.06645, "close": 0.06651, "volume": 46159.0, "quote_volume": 3074.1361, "trades": 17, "taker_buy_volume": 6817.0, "taker_buy_quote": 453.95074}, {"ts": 1774413780000, "open": 0.0665, "high": 0.06655, "low": 0.06576, "close": 0.06589, "volume": 200811.0, "quote_volume": 13270.81032, "trades": 101, "taker_buy_volume": 68104.0, "taker_buy_quote": 4501.34157}, {"ts": 1774413840000, "open": 0.06589, "high": 0.06597, "low": 0.06543, "close": 0.06572, "volume": 299246.0, "quote_volume": 19617.50925, "trades": 159, "taker_buy_volume": 129540.0, "taker_buy_quote": 8494.08611}, {"ts": 1774413900000, "open": 0.06596, "high": 0.06599, "low": 0.06564, "close": 0.06586, "volume": 181579.0, "quote_volume": 11932.01751, "trades": 48, "taker_buy_volume": 76600.0, "taker_buy_quote": 5035.86484}, {"ts": 1774413960000, "open": 0.06587, "high": 0.06617, "low": 0.06572, "close": 0.06579, "volume": 121639.0, "quote_volume": 8023.53452, "trades": 53, "taker_buy_volume": 42990.0, "taker_buy_quote": 2832.05156}, {"ts": 1774414020000, "open": 0.06579, "high": 0.06587, "low": 0.06568, "close": 0.06577, "volume": 139675.0, "quote_volume": 9183.97124, "trades": 49, "taker_buy_volume": 105388.0, "taker_buy_quote": 6930.01814}, {"ts": 1774414080000, "open": 0.06578, "high": 0.0658, "low": 0.06521, "close": 0.06555, "volume": 322357.0, "quote_volume": 21101.75059, "trades": 132, "taker_buy_volume": 156852.0, "taker_buy_quote": 10261.04442}, {"ts": 1774414140000, "open": 0.06555, "high": 0.06573, "low": 0.06514, "close": 0.06518, "volume": 311762.0, "quote_volume": 20355.68266, "trades": 119, "taker_buy_volume": 202990.0, "taker_buy_quote": 13255.29599}, {"ts": 1774414200000, "open": 0.06531, "high": 0.06562, "low": 0.065, "close": 0.06558, "volume": 170288.0, "quote_volume": 11124.37491, "trades": 93, "taker_buy_volume": 132536.0, "taker_buy_quote": 8659.37344}, {"ts": 1774414260000, "open": 0.06555, "high": 0.06555, "low": 0.06528, "close": 0.06528, "volume": 32524.0, "quote_volume": 2127.26745, "trades": 35, "taker_buy_volume": 21274.0, "taker_buy_quote": 1392.0506}, {"ts": 1774414320000, "open": 0.06532, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 21090.0, "quote_volume": 1377.51934, "trades": 33, "taker_buy_volume": 9352.0, "taker_buy_quote": 611.04965}, {"ts": 1774414380000, "open": 0.06548, "high": 0.06581, "low": 0.06548, "close": 0.06558, "volume": 103376.0, "quote_volume": 6784.18175, "trades": 58, "taker_buy_volume": 39499.0, "taker_buy_quote": 2589.55094}, {"ts": 1774414440000, "open": 0.06555, "high": 0.06563, "low": 0.06534, "close": 0.0655, "volume": 131645.0, "quote_volume": 8619.32676, "trades": 79, "taker_buy_volume": 81012.0, "taker_buy_quote": 5305.32952}, {"ts": 1774414500000, "open": 0.06545, "high": 0.06567, "low": 0.06536, "close": 0.06538, "volume": 63231.0, "quote_volume": 4138.0045, "trades": 30, "taker_buy_volume": 36793.0, "taker_buy_quote": 2407.21317}, {"ts": 1774414560000, "open": 0.06537, "high": 0.06557, "low": 0.06525, "close": 0.06536, "volume": 79289.0, "quote_volume": 5185.67678, "trades": 55, "taker_buy_volume": 19992.0, "taker_buy_quote": 1306.11621}, {"ts": 1774414620000, "open": 0.0653, "high": 0.06548, "low": 0.0653, "close": 0.06532, "volume": 45814.0, "quote_volume": 2995.15596, "trades": 23, "taker_buy_volume": 27491.0, "taker_buy_quote": 1796.78183}, {"ts": 1774414680000, "open": 0.06528, "high": 0.06535, "low": 0.06491, "close": 0.0651, "volume": 229527.0, "quote_volume": 14935.6951, "trades": 114, "taker_buy_volume": 102165.0, "taker_buy_quote": 6647.6831}, {"ts": 1774414740000, "open": 0.06517, "high": 0.06541, "low": 0.06517, "close": 0.06541, "volume": 91954.0, "quote_volume": 6004.01369, "trades": 32, "taker_buy_volume": 50233.0, "taker_buy_quote": 3276.1817}, {"ts": 1774414800000, "open": 0.06529, "high": 0.06529, "low": 0.06481, "close": 0.0649, "volume": 672319.0, "quote_volume": 43707.74416, "trades": 290, "taker_buy_volume": 292447.0, "taker_buy_quote": 19024.49783}, {"ts": 1774414860000, "open": 0.06498, "high": 0.06506, "low": 0.06488, "close": 0.06496, "volume": 152750.0, "quote_volume": 9925.8106, "trades": 56, "taker_buy_volume": 77773.0, "taker_buy_quote": 5054.32542}, {"ts": 1774414920000, "open": 0.06494, "high": 0.06514, "low": 0.06487, "close": 0.06503, "volume": 128782.0, "quote_volume": 8367.16823, "trades": 86, "taker_buy_volume": 76719.0, "taker_buy_quote": 4984.54251}, {"ts": 1774414980000, "open": 0.06497, "high": 0.065, "low": 0.06479, "close": 0.065, "volume": 205332.0, "quote_volume": 13325.52357, "trades": 92, "taker_buy_volume": 100185.0, "taker_buy_quote": 6504.99978}, {"ts": 1774415040000, "open": 0.06501, "high": 0.06508, "low": 0.06478, "close": 0.06508, "volume": 108577.0, "quote_volume": 7045.74335, "trades": 96, "taker_buy_volume": 69002.0, "taker_buy_quote": 4478.1128}, {"ts": 1774415100000, "open": 0.06507, "high": 0.06514, "low": 0.06497, "close": 0.06505, "volume": 55867.0, "quote_volume": 3635.48136, "trades": 34, "taker_buy_volume": 8855.0, "taker_buy_quote": 576.46024}, {"ts": 1774415160000, "open": 0.06511, "high": 0.06518, "low": 0.06503, "close": 0.06512, "volume": 109330.0, "quote_volume": 7117.90585, "trades": 99, "taker_buy_volume": 63707.0, "taker_buy_quote": 4148.13267}, {"ts": 1774415220000, "open": 0.0651, "high": 0.0651, "low": 0.06479, "close": 0.06491, "volume": 91774.0, "quote_volume": 5960.35277, "trades": 96, "taker_buy_volume": 63325.0, "taker_buy_quote": 4112.91239}, {"ts": 1774415280000, "open": 0.06493, "high": 0.06507, "low": 0.06487, "close": 0.06487, "volume": 94692.0, "quote_volume": 6149.76651, "trades": 83, "taker_buy_volume": 51851.0, "taker_buy_quote": 3367.45282}, {"ts": 1774415340000, "open": 0.06493, "high": 0.06505, "low": 0.06488, "close": 0.06498, "volume": 69076.0, "quote_volume": 4487.67473, "trades": 53, "taker_buy_volume": 46291.0, "taker_buy_quote": 3007.40871}, {"ts": 1774415400000, "open": 0.06497, "high": 0.06497, "low": 0.06441, "close": 0.06473, "volume": 303420.0, "quote_volume": 19618.08672, "trades": 200, "taker_buy_volume": 138785.0, "taker_buy_quote": 8966.8289}, {"ts": 1774415460000, "open": 0.0648, "high": 0.06514, "low": 0.06467, "close": 0.06507, "volume": 60215.0, "quote_volume": 3905.80289, "trades": 76, "taker_buy_volume": 32361.0, "taker_buy_quote": 2099.08232}, {"ts": 1774415520000, "open": 0.06504, "high": 0.06544, "low": 0.06504, "close": 0.06522, "volume": 198452.0, "quote_volume": 12953.70934, "trades": 134, "taker_buy_volume": 101838.0, "taker_buy_quote": 6645.98322}, {"ts": 1774415580000, "open": 0.06518, "high": 0.06526, "low": 0.06513, "close": 0.06525, "volume": 85523.0, "quote_volume": 5572.69336, "trades": 24, "taker_buy_volume": 53014.0, "taker_buy_quote": 3453.82313}, {"ts": 1774415640000, "open": 0.06525, "high": 0.06532, "low": 0.06515, "close": 0.06522, "volume": 95082.0, "quote_volume": 6203.3284, "trades": 36, "taker_buy_volume": 15900.0, "taker_buy_quote": 1036.49366}, {"ts": 1774415700000, "open": 0.0652, "high": 0.06541, "low": 0.06495, "close": 0.06527, "volume": 276617.0, "quote_volume": 18034.62639, "trades": 119, "taker_buy_volume": 148850.0, "taker_buy_quote": 9704.3055}, {"ts": 1774415760000, "open": 0.06527, "high": 0.06541, "low": 0.0651, "close": 0.06525, "volume": 131692.0, "quote_volume": 8588.56006, "trades": 82, "taker_buy_volume": 77725.0, "taker_buy_quote": 5065.68397}, {"ts": 1774415820000, "open": 0.06522, "high": 0.0654, "low": 0.06514, "close": 0.06532, "volume": 71520.0, "quote_volume": 4670.61773, "trades": 70, "taker_buy_volume": 31044.0, "taker_buy_quote": 2028.00934}, {"ts": 1774415880000, "open": 0.06536, "high": 0.06559, "low": 0.06513, "close": 0.06558, "volume": 201115.0, "quote_volume": 13145.06271, "trades": 136, "taker_buy_volume": 130641.0, "taker_buy_quote": 8542.95109}, {"ts": 1774415940000, "open": 0.06556, "high": 0.06613, "low": 0.06556, "close": 0.06604, "volume": 337924.0, "quote_volume": 22254.34087, "trades": 194, "taker_buy_volume": 178906.0, "taker_buy_quote": 11785.68654}, {"ts": 1774416000000, "open": 0.06603, "high": 0.06628, "low": 0.06589, "close": 0.06611, "volume": 164509.0, "quote_volume": 10875.73294, "trades": 117, "taker_buy_volume": 71009.0, "taker_buy_quote": 4696.43162}, {"ts": 1774416060000, "open": 0.06608, "high": 0.06618, "low": 0.06583, "close": 0.06618, "volume": 147259.0, "quote_volume": 9716.68243, "trades": 83, "taker_buy_volume": 77801.0, "taker_buy_quote": 5136.62935}, {"ts": 1774416120000, "open": 0.06622, "high": 0.06745, "low": 0.06622, "close": 0.06701, "volume": 2199412.0, "quote_volume": 146809.04482, "trades": 654, "taker_buy_volume": 1538317.0, "taker_buy_quote": 102447.05655}, {"ts": 1774416180000, "open": 0.06701, "high": 0.06745, "low": 0.06697, "close": 0.06726, "volume": 592122.0, "quote_volume": 39786.99899, "trades": 294, "taker_buy_volume": 339476.0, "taker_buy_quote": 22804.63492}, {"ts": 1774416240000, "open": 0.0672, "high": 0.06761, "low": 0.06702, "close": 0.06727, "volume": 350292.0, "quote_volume": 23576.4857, "trades": 142, "taker_buy_volume": 152047.0, "taker_buy_quote": 10235.30005}, {"ts": 1774416300000, "open": 0.06742, "high": 0.06742, "low": 0.06694, "close": 0.06709, "volume": 493469.0, "quote_volume": 33142.30944, "trades": 116, "taker_buy_volume": 117813.0, "taker_buy_quote": 7920.84446}, {"ts": 1774416360000, "open": 0.06713, "high": 0.06745, "low": 0.06699, "close": 0.06731, "volume": 262453.0, "quote_volume": 17652.30852, "trades": 99, "taker_buy_volume": 130402.0, "taker_buy_quote": 8763.15386}, {"ts": 1774416420000, "open": 0.06726, "high": 0.06736, "low": 0.06696, "close": 0.06713, "volume": 204299.0, "quote_volume": 13734.65933, "trades": 69, "taker_buy_volume": 140082.0, "taker_buy_quote": 9421.63265}, {"ts": 1774416480000, "open": 0.0671, "high": 0.06731, "low": 0.0671, "close": 0.06716, "volume": 126891.0, "quote_volume": 8525.07761, "trades": 42, "taker_buy_volume": 71776.0, "taker_buy_quote": 4821.6219}, {"ts": 1774416540000, "open": 0.06721, "high": 0.06724, "low": 0.06699, "close": 0.06703, "volume": 138732.0, "quote_volume": 9301.18869, "trades": 59, "taker_buy_volume": 25006.0, "taker_buy_quote": 1677.0113}, {"ts": 1774416600000, "open": 0.0671, "high": 0.06724, "low": 0.06642, "close": 0.06652, "volume": 297409.0, "quote_volume": 19850.23589, "trades": 96, "taker_buy_volume": 131785.0, "taker_buy_quote": 8808.79778}, {"ts": 1774416660000, "open": 0.06655, "high": 0.06664, "low": 0.06617, "close": 0.06648, "volume": 273539.0, "quote_volume": 18155.72686, "trades": 132, "taker_buy_volume": 127574.0, "taker_buy_quote": 8475.56714}, {"ts": 1774416720000, "open": 0.06638, "high": 0.06668, "low": 0.06629, "close": 0.06651, "volume": 245854.0, "quote_volume": 16360.51384, "trades": 71, "taker_buy_volume": 116175.0, "taker_buy_quote": 7725.99185}, {"ts": 1774416780000, "open": 0.0665, "high": 0.06671, "low": 0.06635, "close": 0.06671, "volume": 138484.0, "quote_volume": 9214.89551, "trades": 47, "taker_buy_volume": 123842.0, "taker_buy_quote": 8240.78084}, {"ts": 1774416840000, "open": 0.0667, "high": 0.06677, "low": 0.06646, "close": 0.06666, "volume": 151301.0, "quote_volume": 10077.68329, "trades": 57, "taker_buy_volume": 57704.0, "taker_buy_quote": 3842.21376}, {"ts": 1774416900000, "open": 0.06661, "high": 0.06671, "low": 0.06647, "close": 0.06667, "volume": 203596.0, "quote_volume": 13561.84248, "trades": 70, "taker_buy_volume": 124972.0, "taker_buy_quote": 8326.24165}, {"ts": 1774416960000, "open": 0.06658, "high": 0.0668, "low": 0.06645, "close": 0.0668, "volume": 55596.0, "quote_volume": 3708.24913, "trades": 20, "taker_buy_volume": 10112.0, "taker_buy_quote": 673.42486}, {"ts": 1774417020000, "open": 0.06682, "high": 0.06701, "low": 0.06661, "close": 0.06687, "volume": 202391.0, "quote_volume": 13533.97558, "trades": 95, "taker_buy_volume": 51537.0, "taker_buy_quote": 3444.26603}, {"ts": 1774417080000, "open": 0.0668, "high": 0.06745, "low": 0.0667, "close": 0.06733, "volume": 284019.0, "quote_volume": 19055.98838, "trades": 134, "taker_buy_volume": 205016.0, "taker_buy_quote": 13751.31865}, {"ts": 1774417140000, "open": 0.06721, "high": 0.06729, "low": 0.0671, "close": 0.06718, "volume": 218921.0, "quote_volume": 14710.35197, "trades": 85, "taker_buy_volume": 135847.0, "taker_buy_quote": 9129.2887}, {"ts": 1774417200000, "open": 0.06715, "high": 0.06773, "low": 0.06707, "close": 0.06756, "volume": 494141.0, "quote_volume": 33330.03498, "trades": 210, "taker_buy_volume": 367697.0, "taker_buy_quote": 24790.64299}, {"ts": 1774417260000, "open": 0.06749, "high": 0.068, "low": 0.06744, "close": 0.06797, "volume": 234544.0, "quote_volume": 15914.34338, "trades": 118, "taker_buy_volume": 164499.0, "taker_buy_quote": 11167.87798}, {"ts": 1774417320000, "open": 0.0679, "high": 0.06797, "low": 0.06761, "close": 0.06771, "volume": 239136.0, "quote_volume": 16219.52429, "trades": 159, "taker_buy_volume": 90864.0, "taker_buy_quote": 6163.97329}, {"ts": 1774417380000, "open": 0.06763, "high": 0.06768, "low": 0.06729, "close": 0.06729, "volume": 124787.0, "quote_volume": 8426.2614, "trades": 84, "taker_buy_volume": 34931.0, "taker_buy_quote": 2359.83572}, {"ts": 1774417440000, "open": 0.06729, "high": 0.06763, "low": 0.06723, "close": 0.06758, "volume": 74998.0, "quote_volume": 5061.04189, "trades": 61, "taker_buy_volume": 40026.0, "taker_buy_quote": 2702.95231}, {"ts": 1774417500000, "open": 0.06758, "high": 0.0678, "low": 0.06747, "close": 0.0677, "volume": 76200.0, "quote_volume": 5150.37972, "trades": 57, "taker_buy_volume": 46675.0, "taker_buy_quote": 3155.75281}, {"ts": 1774417560000, "open": 0.0677, "high": 0.06858, "low": 0.06761, "close": 0.06845, "volume": 205325.0, "quote_volume": 13994.73409, "trades": 186, "taker_buy_volume": 99771.0, "taker_buy_quote": 6799.0804}, {"ts": 1774417620000, "open": 0.06838, "high": 0.06841, "low": 0.06799, "close": 0.06811, "volume": 153787.0, "quote_volume": 10487.07158, "trades": 112, "taker_buy_volume": 75896.0, "taker_buy_quote": 5174.26005}, {"ts": 1774417680000, "open": 0.06803, "high": 0.06824, "low": 0.06789, "close": 0.06817, "volume": 128651.0, "quote_volume": 8755.56656, "trades": 130, "taker_buy_volume": 51267.0, "taker_buy_quote": 3490.43468}, {"ts": 1774417740000, "open": 0.06815, "high": 0.06882, "low": 0.06804, "close": 0.06856, "volume": 175234.0, "quote_volume": 12010.71703, "trades": 165, "taker_buy_volume": 114800.0, "taker_buy_quote": 7866.69827}, {"ts": 1774417800000, "open": 0.06867, "high": 0.06872, "low": 0.06799, "close": 0.06814, "volume": 246896.0, "quote_volume": 16866.71488, "trades": 191, "taker_buy_volume": 56778.0, "taker_buy_quote": 3881.43139}, {"ts": 1774417860000, "open": 0.06816, "high": 0.06897, "low": 0.06813, "close": 0.06877, "volume": 217455.0, "quote_volume": 14929.86203, "trades": 183, "taker_buy_volume": 158110.0, "taker_buy_quote": 10853.05323}, {"ts": 1774417920000, "open": 0.06885, "high": 0.069, "low": 0.06875, "close": 0.06891, "volume": 207493.0, "quote_volume": 14295.37107, "trades": 162, "taker_buy_volume": 129716.0, "taker_buy_quote": 8941.80172}, {"ts": 1774417980000, "open": 0.06892, "high": 0.069, "low": 0.06837, "close": 0.06859, "volume": 708584.0, "quote_volume": 48690.65721, "trades": 295, "taker_buy_volume": 299330.0, "taker_buy_quote": 20611.48626}, {"ts": 1774418040000, "open": 0.06852, "high": 0.06858, "low": 0.06794, "close": 0.06842, "volume": 849265.0, "quote_volume": 57925.79713, "trades": 366, "taker_buy_volume": 186050.0, "taker_buy_quote": 12707.46216}, {"ts": 1774418100000, "open": 0.06847, "high": 0.06858, "low": 0.06836, "close": 0.06851, "volume": 67211.0, "quote_volume": 4601.52468, "trades": 59, "taker_buy_volume": 35215.0, "taker_buy_quote": 2412.55318}, {"ts": 1774418160000, "open": 0.06846, "high": 0.06858, "low": 0.06821, "close": 0.06829, "volume": 186408.0, "quote_volume": 12745.33848, "trades": 137, "taker_buy_volume": 56152.0, "taker_buy_quote": 3841.23133}, {"ts": 1774418220000, "open": 0.06831, "high": 0.06831, "low": 0.06743, "close": 0.06752, "volume": 270929.0, "quote_volume": 18375.38189, "trades": 201, "taker_buy_volume": 88202.0, "taker_buy_quote": 5980.27175}, {"ts": 1774418280000, "open": 0.06749, "high": 0.06759, "low": 0.0668, "close": 0.06685, "volume": 317849.0, "quote_volume": 21375.16911, "trades": 243, "taker_buy_volume": 77137.0, "taker_buy_quote": 5191.38908}, {"ts": 1774418340000, "open": 0.06692, "high": 0.06701, "low": 0.0665, "close": 0.06689, "volume": 349931.0, "quote_volume": 23375.5329, "trades": 283, "taker_buy_volume": 184777.0, "taker_buy_quote": 12340.71041}, {"ts": 1774418400000, "open": 0.06684, "high": 0.06684, "low": 0.06606, "close": 0.06651, "volume": 267093.0, "quote_volume": 17727.19686, "trades": 240, "taker_buy_volume": 103829.0, "taker_buy_quote": 6890.61574}, {"ts": 1774418460000, "open": 0.06646, "high": 0.06663, "low": 0.06623, "close": 0.06631, "volume": 811610.0, "quote_volume": 53853.02473, "trades": 298, "taker_buy_volume": 61667.0, "taker_buy_quote": 4098.28035}, {"ts": 1774418520000, "open": 0.06626, "high": 0.06627, "low": 0.0659, "close": 0.06602, "volume": 159832.0, "quote_volume": 10565.31769, "trades": 169, "taker_buy_volume": 107359.0, "taker_buy_quote": 7098.95089}, {"ts": 1774418580000, "open": 0.0659, "high": 0.06646, "low": 0.06584, "close": 0.06606, "volume": 538127.0, "quote_volume": 35608.26042, "trades": 285, "taker_buy_volume": 353007.0, "taker_buy_quote": 23370.30739}, {"ts": 1774418640000, "open": 0.06604, "high": 0.06604, "low": 0.06506, "close": 0.06512, "volume": 518042.0, "quote_volume": 33859.00464, "trades": 342, "taker_buy_volume": 86365.0, "taker_buy_quote": 5645.88801}, {"ts": 1774418700000, "open": 0.06509, "high": 0.06542, "low": 0.06475, "close": 0.06535, "volume": 360709.0, "quote_volume": 23464.62635, "trades": 167, "taker_buy_volume": 200537.0, "taker_buy_quote": 13051.94785}, {"ts": 1774418760000, "open": 0.06537, "high": 0.06565, "low": 0.06516, "close": 0.06525, "volume": 1175362.0, "quote_volume": 76926.45563, "trades": 162, "taker_buy_volume": 973433.0, "taker_buy_quote": 63723.4518}, {"ts": 1774418820000, "open": 0.06522, "high": 0.06526, "low": 0.065, "close": 0.06526, "volume": 218015.0, "quote_volume": 14197.02236, "trades": 110, "taker_buy_volume": 77779.0, "taker_buy_quote": 5067.51847}, {"ts": 1774418880000, "open": 0.06528, "high": 0.06528, "low": 0.06494, "close": 0.06503, "volume": 279566.0, "quote_volume": 18180.15124, "trades": 127, "taker_buy_volume": 92602.0, "taker_buy_quote": 6022.93432}, {"ts": 1774418940000, "open": 0.06508, "high": 0.0655, "low": 0.06506, "close": 0.06549, "volume": 119801.0, "quote_volume": 7812.19579, "trades": 75, "taker_buy_volume": 83269.0, "taker_buy_quote": 5429.97187}, {"ts": 1774419000000, "open": 0.0655, "high": 0.06574, "low": 0.0654, "close": 0.06568, "volume": 47380.0, "quote_volume": 3108.14473, "trades": 65, "taker_buy_volume": 30868.0, "taker_buy_quote": 2025.39561}, {"ts": 1774419060000, "open": 0.06562, "high": 0.0658, "low": 0.06556, "close": 0.06574, "volume": 39515.0, "quote_volume": 2596.08063, "trades": 59, "taker_buy_volume": 15813.0, "taker_buy_quote": 1039.70148}, {"ts": 1774419120000, "open": 0.06573, "high": 0.06582, "low": 0.0657, "close": 0.06575, "volume": 25566.0, "quote_volume": 1681.58601, "trades": 36, "taker_buy_volume": 22272.0, "taker_buy_quote": 1465.0325}, {"ts": 1774419180000, "open": 0.06568, "high": 0.06592, "low": 0.06562, "close": 0.06592, "volume": 95125.0, "quote_volume": 6255.71175, "trades": 47, "taker_buy_volume": 90062.0, "taker_buy_quote": 5923.01221}, {"ts": 1774419240000, "open": 0.06591, "high": 0.06597, "low": 0.06558, "close": 0.06583, "volume": 51171.0, "quote_volume": 3365.37687, "trades": 66, "taker_buy_volume": 36288.0, "taker_buy_quote": 2386.22964}, {"ts": 1774419300000, "open": 0.06585, "high": 0.06619, "low": 0.0658, "close": 0.06612, "volume": 167349.0, "quote_volume": 11038.46543, "trades": 93, "taker_buy_volume": 133120.0, "taker_buy_quote": 8779.09343}, {"ts": 1774419360000, "open": 0.0661, "high": 0.0661, "low": 0.06568, "close": 0.06574, "volume": 90987.0, "quote_volume": 5992.58679, "trades": 82, "taker_buy_volume": 52458.0, "taker_buy_quote": 3454.92371}, {"ts": 1774419420000, "open": 0.0658, "high": 0.06596, "low": 0.06576, "close": 0.06588, "volume": 83530.0, "quote_volume": 5499.45321, "trades": 90, "taker_buy_volume": 50056.0, "taker_buy_quote": 3296.22105}, {"ts": 1774419480000, "open": 0.0659, "high": 0.06593, "low": 0.06574, "close": 0.06576, "volume": 28015.0, "quote_volume": 1843.85748, "trades": 42, "taker_buy_volume": 21607.0, "taker_buy_quote": 1422.11065}, {"ts": 1774419540000, "open": 0.06574, "high": 0.06608, "low": 0.06574, "close": 0.06591, "volume": 110906.0, "quote_volume": 7311.88792, "trades": 64, "taker_buy_volume": 71481.0, "taker_buy_quote": 4708.84016}, {"ts": 1774419600000, "open": 0.06585, "high": 0.06618, "low": 0.06585, "close": 0.06618, "volume": 14586.0, "quote_volume": 963.28258, "trades": 41, "taker_buy_volume": 6815.0, "taker_buy_quote": 449.9053}, {"ts": 1774419660000, "open": 0.06615, "high": 0.0664, "low": 0.06601, "close": 0.06638, "volume": 200591.0, "quote_volume": 13283.35374, "trades": 148, "taker_buy_volume": 88857.0, "taker_buy_quote": 5887.79398}, {"ts": 1774419720000, "open": 0.06635, "high": 0.06652, "low": 0.06628, "close": 0.06642, "volume": 206916.0, "quote_volume": 13739.05131, "trades": 137, "taker_buy_volume": 106153.0, "taker_buy_quote": 7051.60871}, {"ts": 1774419780000, "open": 0.06644, "high": 0.06649, "low": 0.06632, "close": 0.06632, "volume": 68319.0, "quote_volume": 4536.6314, "trades": 66, "taker_buy_volume": 37053.0, "taker_buy_quote": 2461.43579}, {"ts": 1774419840000, "open": 0.0663, "high": 0.06644, "low": 0.0662, "close": 0.06639, "volume": 141528.0, "quote_volume": 9383.9542, "trades": 74, "taker_buy_volume": 71679.0, "taker_buy_quote": 4756.21565}, {"ts": 1774419900000, "open": 0.06628, "high": 0.06648, "low": 0.06612, "close": 0.06635, "volume": 70658.0, "quote_volume": 4684.31943, "trades": 53, "taker_buy_volume": 19155.0, "taker_buy_quote": 1271.79216}, {"ts": 1774419960000, "open": 0.06634, "high": 0.06634, "low": 0.06611, "close": 0.06622, "volume": 98034.0, "quote_volume": 6497.6941, "trades": 42, "taker_buy_volume": 3501.0, "taker_buy_quote": 231.98875}, {"ts": 1774420020000, "open": 0.06624, "high": 0.06662, "low": 0.06624, "close": 0.06654, "volume": 254031.0, "quote_volume": 16909.98405, "trades": 131, "taker_buy_volume": 125814.0, "taker_buy_quote": 8373.64566}, {"ts": 1774420080000, "open": 0.06654, "high": 0.06666, "low": 0.06626, "close": 0.06637, "volume": 164828.0, "quote_volume": 10960.88382, "trades": 82, "taker_buy_volume": 75349.0, "taker_buy_quote": 5013.19986}, {"ts": 1774420140000, "open": 0.06637, "high": 0.06654, "low": 0.06624, "close": 0.06624, "volume": 35102.0, "quote_volume": 2331.62068, "trades": 55, "taker_buy_volume": 10060.0, "taker_buy_quote": 668.84265}, {"ts": 1774420200000, "open": 0.06622, "high": 0.0664, "low": 0.06614, "close": 0.06633, "volume": 59600.0, "quote_volume": 3945.69889, "trades": 43, "taker_buy_volume": 48491.0, "taker_buy_quote": 3209.28053}, {"ts": 1774420260000, "open": 0.06634, "high": 0.06644, "low": 0.06626, "close": 0.06626, "volume": 153899.0, "quote_volume": 10210.29832, "trades": 87, "taker_buy_volume": 39737.0, "taker_buy_quote": 2637.59961}, {"ts": 1774420320000, "open": 0.06625, "high": 0.06638, "low": 0.06616, "close": 0.06628, "volume": 166289.0, "quote_volume": 11019.0518, "trades": 119, "taker_buy_volume": 38598.0, "taker_buy_quote": 2558.59507}, {"ts": 1774420380000, "open": 0.06628, "high": 0.06695, "low": 0.06628, "close": 0.0667, "volume": 365204.0, "quote_volume": 24350.02745, "trades": 283, "taker_buy_volume": 275129.0, "taker_buy_quote": 18349.27161}, {"ts": 1774420440000, "open": 0.06674, "high": 0.06674, "low": 0.06616, "close": 0.0664, "volume": 186539.0, "quote_volume": 12379.86853, "trades": 153, "taker_buy_volume": 44281.0, "taker_buy_quote": 2938.30654}, {"ts": 1774420500000, "open": 0.06642, "high": 0.06662, "low": 0.06638, "close": 0.06638, "volume": 120416.0, "quote_volume": 8007.83063, "trades": 71, "taker_buy_volume": 66554.0, "taker_buy_quote": 4426.78559}, {"ts": 1774420560000, "open": 0.06645, "high": 0.06645, "low": 0.06611, "close": 0.06624, "volume": 92470.0, "quote_volume": 6127.11935, "trades": 71, "taker_buy_volume": 23715.0, "taker_buy_quote": 1570.87461}, {"ts": 1774420620000, "open": 0.06624, "high": 0.06627, "low": 0.06534, "close": 0.06549, "volume": 668175.0, "quote_volume": 43876.56794, "trades": 349, "taker_buy_volume": 166227.0, "taker_buy_quote": 10912.5043}, {"ts": 1774420680000, "open": 0.0655, "high": 0.06621, "low": 0.0655, "close": 0.06621, "volume": 121379.0, "quote_volume": 7991.41472, "trades": 139, "taker_buy_volume": 100491.0, "taker_buy_quote": 6617.27647}, {"ts": 1774420740000, "open": 0.06617, "high": 0.06624, "low": 0.0659, "close": 0.06606, "volume": 125335.0, "quote_volume": 8283.56001, "trades": 105, "taker_buy_volume": 64395.0, "taker_buy_quote": 4259.87068}, {"ts": 1774420800000, "open": 0.066, "high": 0.06611, "low": 0.06575, "close": 0.0659, "volume": 46393.0, "quote_volume": 3058.27039, "trades": 80, "taker_buy_volume": 16317.0, "taker_buy_quote": 1076.77332}, {"ts": 1774420860000, "open": 0.06587, "high": 0.06608, "low": 0.06587, "close": 0.06592, "volume": 23568.0, "quote_volume": 1555.1329, "trades": 41, "taker_buy_volume": 16313.0, "taker_buy_quote": 1076.62599}, {"ts": 1774420920000, "open": 0.06594, "high": 0.06596, "low": 0.06584, "close": 0.06584, "volume": 15993.0, "quote_volume": 1053.70208, "trades": 27, "taker_buy_volume": 9179.0, "taker_buy_quote": 604.88495}, {"ts": 1774420980000, "open": 0.06592, "high": 0.06596, "low": 0.0658, "close": 0.06588, "volume": 21096.0, "quote_volume": 1389.1016, "trades": 33, "taker_buy_volume": 12504.0, "taker_buy_quote": 823.53068}, {"ts": 1774421040000, "open": 0.06582, "high": 0.06584, "low": 0.0657, "close": 0.0657, "volume": 11035.0, "quote_volume": 725.81241, "trades": 22, "taker_buy_volume": 5602.0, "taker_buy_quote": 368.60256}, {"ts": 1774421100000, "open": 0.06569, "high": 0.06569, "low": 0.065, "close": 0.065, "volume": 556367.0, "quote_volume": 36371.43817, "trades": 455, "taker_buy_volume": 190005.0, "taker_buy_quote": 12415.60757}, {"ts": 1774421160000, "open": 0.065, "high": 0.06542, "low": 0.06492, "close": 0.06528, "volume": 403840.0, "quote_volume": 26297.75975, "trades": 290, "taker_buy_volume": 252999.0, "taker_buy_quote": 16475.18928}, {"ts": 1774421220000, "open": 0.0653, "high": 0.06542, "low": 0.0652, "close": 0.0653, "volume": 45648.0, "quote_volume": 2981.7604, "trades": 82, "taker_buy_volume": 30600.0, "taker_buy_quote": 1999.03957}, {"ts": 1774421280000, "open": 0.06529, "high": 0.06538, "low": 0.0652, "close": 0.0652, "volume": 21288.0, "quote_volume": 1389.95755, "trades": 30, "taker_buy_volume": 2919.0, "taker_buy_quote": 190.76474}, {"ts": 1774421340000, "open": 0.06519, "high": 0.06519, "low": 0.0645, "close": 0.0646, "volume": 337381.0, "quote_volume": 21868.51791, "trades": 307, "taker_buy_volume": 80364.0, "taker_buy_quote": 5208.42613}, {"ts": 1774421400000, "open": 0.06463, "high": 0.06512, "low": 0.06433, "close": 0.06452, "volume": 384669.0, "quote_volume": 24883.76841, "trades": 420, "taker_buy_volume": 201256.0, "taker_buy_quote": 13032.64026}, {"ts": 1774421460000, "open": 0.06448, "high": 0.06458, "low": 0.06416, "close": 0.06425, "volume": 238350.0, "quote_volume": 15321.91116, "trades": 222, "taker_buy_volume": 49430.0, "taker_buy_quote": 3177.51962}, {"ts": 1774421520000, "open": 0.06427, "high": 0.06458, "low": 0.06416, "close": 0.06421, "volume": 179198.0, "quote_volume": 11535.25996, "trades": 174, "taker_buy_volume": 86873.0, "taker_buy_quote": 5596.965}, {"ts": 1774421580000, "open": 0.0642, "high": 0.06452, "low": 0.06415, "close": 0.06443, "volume": 105245.0, "quote_volume": 6767.12726, "trades": 162, "taker_buy_volume": 58864.0, "taker_buy_quote": 3786.81323}, {"ts": 1774421640000, "open": 0.06439, "high": 0.06441, "low": 0.06418, "close": 0.06432, "volume": 103766.0, "quote_volume": 6671.54055, "trades": 92, "taker_buy_volume": 39882.0, "taker_buy_quote": 2565.43105}, {"ts": 1774421700000, "open": 0.06432, "high": 0.0648, "low": 0.06431, "close": 0.06476, "volume": 221076.0, "quote_volume": 14288.83041, "trades": 295, "taker_buy_volume": 147962.0, "taker_buy_quote": 9567.42526}, {"ts": 1774421760000, "open": 0.06478, "high": 0.06521, "low": 0.0647, "close": 0.06496, "volume": 241817.0, "quote_volume": 15709.86575, "trades": 173, "taker_buy_volume": 195900.0, "taker_buy_quote": 12729.35229}, {"ts": 1774421820000, "open": 0.06493, "high": 0.06498, "low": 0.0648, "close": 0.06485, "volume": 45386.0, "quote_volume": 2943.44273, "trades": 68, "taker_buy_volume": 22264.0, "taker_buy_quote": 1443.81874}, {"ts": 1774421880000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.06463, "volume": 73912.0, "quote_volume": 4782.95514, "trades": 64, "taker_buy_volume": 14670.0, "taker_buy_quote": 949.30388}, {"ts": 1774421940000, "open": 0.06462, "high": 0.06464, "low": 0.06432, "close": 0.06461, "volume": 193166.0, "quote_volume": 12454.10689, "trades": 155, "taker_buy_volume": 61278.0, "taker_buy_quote": 3955.03844}, {"ts": 1774422000000, "open": 0.06466, "high": 0.06469, "low": 0.06415, "close": 0.0644, "volume": 343776.0, "quote_volume": 22095.4508, "trades": 212, "taker_buy_volume": 51176.0, "taker_buy_quote": 3290.28851}, {"ts": 1774422060000, "open": 0.06442, "high": 0.06442, "low": 0.06367, "close": 0.06403, "volume": 756161.0, "quote_volume": 48462.05464, "trades": 395, "taker_buy_volume": 274733.0, "taker_buy_quote": 17595.66532}, {"ts": 1774422120000, "open": 0.06401, "high": 0.06462, "low": 0.06396, "close": 0.06409, "volume": 273788.0, "quote_volume": 17628.38619, "trades": 218, "taker_buy_volume": 222954.0, "taker_buy_quote": 14355.96239}, {"ts": 1774422180000, "open": 0.06406, "high": 0.06455, "low": 0.06406, "close": 0.06432, "volume": 36003.0, "quote_volume": 2318.10059, "trades": 67, "taker_buy_volume": 30136.0, "taker_buy_quote": 1940.60861}, {"ts": 1774422240000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.06412, "volume": 19705.0, "quote_volume": 1265.49063, "trades": 43, "taker_buy_volume": 3825.0, "taker_buy_quote": 245.59212}, {"ts": 1774422300000, "open": 0.0641, "high": 0.06432, "low": 0.06408, "close": 0.06425, "volume": 63034.0, "quote_volume": 4045.73697, "trades": 80, "taker_buy_volume": 21898.0, "taker_buy_quote": 1405.73241}, {"ts": 1774422360000, "open": 0.06425, "high": 0.0644, "low": 0.06421, "close": 0.0644, "volume": 22080.0, "quote_volume": 1418.66754, "trades": 33, "taker_buy_volume": 6609.0, "taker_buy_quote": 424.9127}, {"ts": 1774422420000, "open": 0.06436, "high": 0.06479, "low": 0.06436, "close": 0.06468, "volume": 121969.0, "quote_volume": 7883.00771, "trades": 139, "taker_buy_volume": 91781.0, "taker_buy_quote": 5932.98145}, {"ts": 1774422480000, "open": 0.06471, "high": 0.06486, "low": 0.06462, "close": 0.06486, "volume": 40426.0, "quote_volume": 2617.74883, "trades": 62, "taker_buy_volume": 19106.0, "taker_buy_quote": 1237.86392}, {"ts": 1774422540000, "open": 0.06486, "high": 0.06541, "low": 0.0647, "close": 0.0654, "volume": 416779.0, "quote_volume": 27098.34664, "trades": 277, "taker_buy_volume": 304903.0, "taker_buy_quote": 19832.4532}, {"ts": 1774422600000, "open": 0.06534, "high": 0.06576, "low": 0.06534, "close": 0.0655, "volume": 85135.0, "quote_volume": 5581.95852, "trades": 95, "taker_buy_volume": 69349.0, "taker_buy_quote": 4546.42386}, {"ts": 1774422660000, "open": 0.06548, "high": 0.06549, "low": 0.06475, "close": 0.06492, "volume": 267163.0, "quote_volume": 17368.83574, "trades": 195, "taker_buy_volume": 142621.0, "taker_buy_quote": 9267.39777}, {"ts": 1774422720000, "open": 0.06494, "high": 0.06541, "low": 0.06494, "close": 0.06541, "volume": 95626.0, "quote_volume": 6230.79554, "trades": 110, "taker_buy_volume": 75032.0, "taker_buy_quote": 4889.42455}, {"ts": 1774422780000, "open": 0.06536, "high": 0.06542, "low": 0.06509, "close": 0.0653, "volume": 46028.0, "quote_volume": 3003.78443, "trades": 48, "taker_buy_volume": 13938.0, "taker_buy_quote": 909.89061}, {"ts": 1774422840000, "open": 0.0653, "high": 0.06543, "low": 0.06528, "close": 0.0653, "volume": 92263.0, "quote_volume": 6027.91958, "trades": 67, "taker_buy_volume": 61914.0, "taker_buy_quote": 4045.53557}, {"ts": 1774422900000, "open": 0.06526, "high": 0.0656, "low": 0.06522, "close": 0.0656, "volume": 81349.0, "quote_volume": 5317.68725, "trades": 91, "taker_buy_volume": 52358.0, "taker_buy_quote": 3423.09627}, {"ts": 1774422960000, "open": 0.0656, "high": 0.06572, "low": 0.06546, "close": 0.06546, "volume": 72126.0, "quote_volume": 4734.97808, "trades": 99, "taker_buy_volume": 33815.0, "taker_buy_quote": 2220.7049}, {"ts": 1774423020000, "open": 0.06544, "high": 0.0656, "low": 0.06528, "close": 0.0656, "volume": 97436.0, "quote_volume": 6368.93725, "trades": 103, "taker_buy_volume": 26751.0, "taker_buy_quote": 1751.16757}, {"ts": 1774423080000, "open": 0.06556, "high": 0.06574, "low": 0.06556, "close": 0.06572, "volume": 42579.0, "quote_volume": 2794.53841, "trades": 59, "taker_buy_volume": 23201.0, "taker_buy_quote": 1522.67475}, {"ts": 1774423140000, "open": 0.0657, "high": 0.066, "low": 0.06555, "close": 0.06555, "volume": 210353.0, "quote_volume": 13849.93713, "trades": 106, "taker_buy_volume": 96982.0, "taker_buy_quote": 6390.71701}, {"ts": 1774423200000, "open": 0.06562, "high": 0.0657, "low": 0.0652, "close": 0.0653, "volume": 352153.0, "quote_volume": 22998.8837, "trades": 159, "taker_buy_volume": 26882.0, "taker_buy_quote": 1758.89658}, {"ts": 1774423260000, "open": 0.0652, "high": 0.06548, "low": 0.06508, "close": 0.06541, "volume": 64568.0, "quote_volume": 4217.72482, "trades": 111, "taker_buy_volume": 27423.0, "taker_buy_quote": 1791.42255}, {"ts": 1774423320000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 102468.0, "quote_volume": 6702.54499, "trades": 54, "taker_buy_volume": 11099.0, "taker_buy_quote": 726.40791}, {"ts": 1774423380000, "open": 0.0654, "high": 0.06556, "low": 0.06534, "close": 0.06539, "volume": 156498.0, "quote_volume": 10247.06748, "trades": 115, "taker_buy_volume": 52533.0, "taker_buy_quote": 3438.86513}, {"ts": 1774423440000, "open": 0.06538, "high": 0.06549, "low": 0.06422, "close": 0.06461, "volume": 203406.0, "quote_volume": 13170.10462, "trades": 253, "taker_buy_volume": 85450.0, "taker_buy_quote": 5522.04125}, {"ts": 1774423500000, "open": 0.06456, "high": 0.06512, "low": 0.06448, "close": 0.06508, "volume": 65431.0, "quote_volume": 4235.86832, "trades": 127, "taker_buy_volume": 19501.0, "taker_buy_quote": 1262.97256}, {"ts": 1774423560000, "open": 0.06506, "high": 0.06506, "low": 0.06472, "close": 0.0649, "volume": 104620.0, "quote_volume": 6787.38326, "trades": 111, "taker_buy_volume": 28172.0, "taker_buy_quote": 1827.13256}, {"ts": 1774423620000, "open": 0.06485, "high": 0.06494, "low": 0.0648, "close": 0.06489, "volume": 30794.0, "quote_volume": 1997.28814, "trades": 46, "taker_buy_volume": 12086.0, "taker_buy_quote": 784.01716}, {"ts": 1774423680000, "open": 0.0649, "high": 0.06494, "low": 0.06473, "close": 0.0648, "volume": 30980.0, "quote_volume": 2008.78176, "trades": 50, "taker_buy_volume": 8751.0, "taker_buy_quote": 567.69022}, {"ts": 1774423740000, "open": 0.06475, "high": 0.06478, "low": 0.06456, "close": 0.06458, "volume": 28731.0, "quote_volume": 1858.07049, "trades": 58, "taker_buy_volume": 11868.0, "taker_buy_quote": 767.81161}, {"ts": 1774423800000, "open": 0.06466, "high": 0.06488, "low": 0.06456, "close": 0.06472, "volume": 82469.0, "quote_volume": 5338.73506, "trades": 92, "taker_buy_volume": 26878.0, "taker_buy_quote": 1741.24579}, {"ts": 1774423860000, "open": 0.06467, "high": 0.06479, "low": 0.06451, "close": 0.06476, "volume": 136992.0, "quote_volume": 8851.25457, "trades": 96, "taker_buy_volume": 39674.0, "taker_buy_quote": 2566.76663}, {"ts": 1774423920000, "open": 0.06476, "high": 0.06505, "low": 0.06475, "close": 0.06486, "volume": 193989.0, "quote_volume": 12586.95841, "trades": 191, "taker_buy_volume": 89088.0, "taker_buy_quote": 5782.65986}, {"ts": 1774423980000, "open": 0.06478, "high": 0.06478, "low": 0.06454, "close": 0.06454, "volume": 41502.0, "quote_volume": 2683.06109, "trades": 60, "taker_buy_volume": 6530.0, "taker_buy_quote": 422.19866}, {"ts": 1774424040000, "open": 0.06452, "high": 0.06455, "low": 0.06427, "close": 0.0643, "volume": 146308.0, "quote_volume": 9428.26857, "trades": 84, "taker_buy_volume": 18262.0, "taker_buy_quote": 1175.96545}, {"ts": 1774424100000, "open": 0.06431, "high": 0.06431, "low": 0.06385, "close": 0.06414, "volume": 211553.0, "quote_volume": 13557.08676, "trades": 149, "taker_buy_volume": 63489.0, "taker_buy_quote": 4062.64634}, {"ts": 1774424160000, "open": 0.06404, "high": 0.06463, "low": 0.06402, "close": 0.06442, "volume": 158659.0, "quote_volume": 10221.74705, "trades": 159, "taker_buy_volume": 74016.0, "taker_buy_quote": 4766.03875}, {"ts": 1774424220000, "open": 0.0644, "high": 0.06456, "low": 0.06436, "close": 0.06444, "volume": 18160.0, "quote_volume": 1171.64758, "trades": 31, "taker_buy_volume": 14299.0, "taker_buy_quote": 922.70214}, {"ts": 1774424280000, "open": 0.06448, "high": 0.06448, "low": 0.06389, "close": 0.06394, "volume": 76256.0, "quote_volume": 4897.0763, "trades": 111, "taker_buy_volume": 25098.0, "taker_buy_quote": 1609.9047}, {"ts": 1774424340000, "open": 0.0639, "high": 0.06405, "low": 0.06375, "close": 0.06391, "volume": 188684.0, "quote_volume": 12053.25764, "trades": 142, "taker_buy_volume": 99688.0, "taker_buy_quote": 6373.81888}, {"ts": 1774424400000, "open": 0.06389, "high": 0.06434, "low": 0.06386, "close": 0.06434, "volume": 28735.0, "quote_volume": 1843.50544, "trades": 60, "taker_buy_volume": 21312.0, "taker_buy_quote": 1368.65636}, {"ts": 1774424460000, "open": 0.06436, "high": 0.06442, "low": 0.06426, "close": 0.06438, "volume": 22849.0, "quote_volume": 1470.2311, "trades": 47, "taker_buy_volume": 6647.0, "taker_buy_quote": 427.73689}, {"ts": 1774424520000, "open": 0.06438, "high": 0.06452, "low": 0.0643, "close": 0.06433, "volume": 25030.0, "quote_volume": 1611.76773, "trades": 41, "taker_buy_volume": 12618.0, "taker_buy_quote": 812.80813}, {"ts": 1774424580000, "open": 0.06438, "high": 0.0645, "low": 0.06431, "close": 0.0645, "volume": 92957.0, "quote_volume": 5993.96789, "trades": 45, "taker_buy_volume": 12428.0, "taker_buy_quote": 801.2666}, {"ts": 1774424640000, "open": 0.0645, "high": 0.06462, "low": 0.06442, "close": 0.06442, "volume": 97867.0, "quote_volume": 6319.41103, "trades": 59, "taker_buy_volume": 88885.0, "taker_buy_quote": 5740.01359}, {"ts": 1774424700000, "open": 0.0645, "high": 0.0646, "low": 0.06424, "close": 0.06425, "volume": 21042.0, "quote_volume": 1355.225, "trades": 41, "taker_buy_volume": 6448.0, "taker_buy_quote": 415.24941}, {"ts": 1774424760000, "open": 0.06424, "high": 0.0644, "low": 0.06422, "close": 0.0644, "volume": 14761.0, "quote_volume": 949.45025, "trades": 33, "taker_buy_volume": 10084.0, "taker_buy_quote": 648.61527}, {"ts": 1774424820000, "open": 0.06442, "high": 0.06443, "low": 0.06432, "close": 0.06436, "volume": 8856.0, "quote_volume": 569.98293, "trades": 16, "taker_buy_volume": 2592.0, "taker_buy_quote": 166.90207}, {"ts": 1774424880000, "open": 0.0643, "high": 0.0644, "low": 0.06428, "close": 0.06436, "volume": 15160.0, "quote_volume": 975.01039, "trades": 29, "taker_buy_volume": 8091.0, "taker_buy_quote": 520.34543}, {"ts": 1774424940000, "open": 0.06436, "high": 0.06438, "low": 0.06428, "close": 0.06435, "volume": 19805.0, "quote_volume": 1273.97551, "trades": 29, "taker_buy_volume": 7180.0, "taker_buy_quote": 462.14511}, {"ts": 1774425000000, "open": 0.06432, "high": 0.06432, "low": 0.06411, "close": 0.06421, "volume": 16710.0, "quote_volume": 1073.15647, "trades": 40, "taker_buy_volume": 9828.0, "taker_buy_quote": 631.42416}, {"ts": 1774425060000, "open": 0.0641, "high": 0.06423, "low": 0.06404, "close": 0.06415, "volume": 26580.0, "quote_volume": 1704.79965, "trades": 31, "taker_buy_volume": 12815.0, "taker_buy_quote": 821.86823}, {"ts": 1774425120000, "open": 0.06408, "high": 0.06419, "low": 0.0639, "close": 0.06415, "volume": 68429.0, "quote_volume": 4382.43208, "trades": 75, "taker_buy_volume": 40144.0, "taker_buy_quote": 2572.05755}, {"ts": 1774425180000, "open": 0.06415, "high": 0.06418, "low": 0.06393, "close": 0.06399, "volume": 57807.0, "quote_volume": 3701.44258, "trades": 39, "taker_buy_volume": 18166.0, "taker_buy_quote": 1164.96082}, {"ts": 1774425240000, "open": 0.06406, "high": 0.06445, "low": 0.06406, "close": 0.06442, "volume": 72277.0, "quote_volume": 4646.82009, "trades": 59, "taker_buy_volume": 63574.0, "taker_buy_quote": 4087.34283}, {"ts": 1774425300000, "open": 0.06443, "high": 0.06454, "low": 0.06437, "close": 0.06443, "volume": 49876.0, "quote_volume": 3214.91443, "trades": 60, "taker_buy_volume": 18958.0, "taker_buy_quote": 1222.45899}, {"ts": 1774425360000, "open": 0.06448, "high": 0.06506, "low": 0.06448, "close": 0.06496, "volume": 144561.0, "quote_volume": 9364.31421, "trades": 101, "taker_buy_volume": 115940.0, "taker_buy_quote": 7508.26389}, {"ts": 1774425420000, "open": 0.06489, "high": 0.06574, "low": 0.06486, "close": 0.06557, "volume": 502445.0, "quote_volume": 32809.05142, "trades": 319, "taker_buy_volume": 377125.0, "taker_buy_quote": 24623.2735}, {"ts": 1774425480000, "open": 0.06559, "high": 0.06573, "low": 0.06536, "close": 0.06563, "volume": 159104.0, "quote_volume": 10430.50279, "trades": 95, "taker_buy_volume": 61210.0, "taker_buy_quote": 4013.90464}, {"ts": 1774425540000, "open": 0.06558, "high": 0.06622, "low": 0.06558, "close": 0.06601, "volume": 297191.0, "quote_volume": 19579.02267, "trades": 177, "taker_buy_volume": 180842.0, "taker_buy_quote": 11913.93063}, {"ts": 1774425600000, "open": 0.066, "high": 0.06645, "low": 0.0658, "close": 0.06641, "volume": 368943.0, "quote_volume": 24420.45031, "trades": 370, "taker_buy_volume": 181235.0, "taker_buy_quote": 12005.82296}, {"ts": 1774425660000, "open": 0.06627, "high": 0.06826, "low": 0.06625, "close": 0.0682, "volume": 642799.0, "quote_volume": 43293.13248, "trades": 686, "taker_buy_volume": 323831.0, "taker_buy_quote": 21793.13124}, {"ts": 1774425720000, "open": 0.0682, "high": 0.06919, "low": 0.0677, "close": 0.06912, "volume": 575836.0, "quote_volume": 39442.90632, "trades": 548, "taker_buy_volume": 351669.0, "taker_buy_quote": 24124.71209}, {"ts": 1774425780000, "open": 0.06925, "high": 0.06989, "low": 0.06801, "close": 0.06867, "volume": 849173.0, "quote_volume": 58567.90227, "trades": 852, "taker_buy_volume": 538651.0, "taker_buy_quote": 37149.99469}, {"ts": 1774425840000, "open": 0.06866, "high": 0.07, "low": 0.06865, "close": 0.06971, "volume": 1284580.0, "quote_volume": 89301.01066, "trades": 1014, "taker_buy_volume": 687523.0, "taker_buy_quote": 47887.88145}, {"ts": 1774425900000, "open": 0.06966, "high": 0.07156, "low": 0.06946, "close": 0.0706, "volume": 1540119.0, "quote_volume": 108455.58892, "trades": 1279, "taker_buy_volume": 1041931.0, "taker_buy_quote": 73403.00957}, {"ts": 1774425960000, "open": 0.07072, "high": 0.07267, "low": 0.07018, "close": 0.07254, "volume": 1128885.0, "quote_volume": 80426.49552, "trades": 1309, "taker_buy_volume": 601103.0, "taker_buy_quote": 42926.93521}, {"ts": 1774426020000, "open": 0.07269, "high": 0.07321, "low": 0.07228, "close": 0.07312, "volume": 928499.0, "quote_volume": 67538.62461, "trades": 1174, "taker_buy_volume": 517773.0, "taker_buy_quote": 37703.68843}, {"ts": 1774426080000, "open": 0.07313, "high": 0.07313, "low": 0.07009, "close": 0.07113, "volume": 1985420.0, "quote_volume": 141590.14975, "trades": 1603, "taker_buy_volume": 952559.0, "taker_buy_quote": 67656.94209}, {"ts": 1774426140000, "open": 0.07113, "high": 0.07152, "low": 0.07062, "close": 0.07152, "volume": 467863.0, "quote_volume": 33193.10376, "trades": 915, "taker_buy_volume": 279170.0, "taker_buy_quote": 19824.06747}, {"ts": 1774426200000, "open": 0.07148, "high": 0.07216, "low": 0.06937, "close": 0.07005, "volume": 2554198.0, "quote_volume": 180717.51186, "trades": 1677, "taker_buy_volume": 776521.0, "taker_buy_quote": 54808.83509}, {"ts": 1774426260000, "open": 0.07006, "high": 0.07078, "low": 0.07004, "close": 0.07054, "volume": 179026.0, "quote_volume": 12612.00592, "trades": 278, "taker_buy_volume": 107075.0, "taker_buy_quote": 7545.34375}, {"ts": 1774426320000, "open": 0.07063, "high": 0.07106, "low": 0.07058, "close": 0.0709, "volume": 168760.0, "quote_volume": 11954.04419, "trades": 247, "taker_buy_volume": 116015.0, "taker_buy_quote": 8220.29666}, {"ts": 1774426380000, "open": 0.07095, "high": 0.07096, "low": 0.06938, "close": 0.06981, "volume": 519091.0, "quote_volume": 36368.11231, "trades": 584, "taker_buy_volume": 161299.0, "taker_buy_quote": 11310.04218}, {"ts": 1774426440000, "open": 0.06975, "high": 0.07006, "low": 0.06956, "close": 0.06957, "volume": 107872.0, "quote_volume": 7534.24707, "trades": 173, "taker_buy_volume": 72233.0, "taker_buy_quote": 5049.61011}, {"ts": 1774426500000, "open": 0.06956, "high": 0.06964, "low": 0.06784, "close": 0.068, "volume": 669185.0, "quote_volume": 45889.36777, "trades": 841, "taker_buy_volume": 287947.0, "taker_buy_quote": 19725.5293}, {"ts": 1774426560000, "open": 0.06799, "high": 0.06821, "low": 0.0674, "close": 0.068, "volume": 343244.0, "quote_volume": 23290.84901, "trades": 364, "taker_buy_volume": 156712.0, "taker_buy_quote": 10644.13728}, {"ts": 1774426620000, "open": 0.06795, "high": 0.06819, "low": 0.06678, "close": 0.06795, "volume": 688518.0, "quote_volume": 46437.49907, "trades": 743, "taker_buy_volume": 327864.0, "taker_buy_quote": 22186.18637}, {"ts": 1774426680000, "open": 0.0679, "high": 0.06829, "low": 0.06693, "close": 0.06708, "volume": 471655.0, "quote_volume": 31799.27749, "trades": 521, "taker_buy_volume": 189526.0, "taker_buy_quote": 12770.62498}, {"ts": 1774426740000, "open": 0.06729, "high": 0.06756, "low": 0.06716, "close": 0.06716, "volume": 170968.0, "quote_volume": 11506.9537, "trades": 171, "taker_buy_volume": 55349.0, "taker_buy_quote": 3728.47311}, {"ts": 1774426800000, "open": 0.06725, "high": 0.06771, "low": 0.06693, "close": 0.06717, "volume": 517899.0, "quote_volume": 34791.4033, "trades": 336, "taker_buy_volume": 225371.0, "taker_buy_quote": 15127.31451}, {"ts": 1774426860000, "open": 0.06717, "high": 0.06732, "low": 0.06704, "close": 0.06704, "volume": 101078.0, "quote_volume": 6789.28533, "trades": 110, "taker_buy_volume": 63578.0, "taker_buy_quote": 4270.09238}, {"ts": 1774426920000, "open": 0.06706, "high": 0.06736, "low": 0.06685, "close": 0.06707, "volume": 333529.0, "quote_volume": 22360.68409, "trades": 210, "taker_buy_volume": 183716.0, "taker_buy_quote": 12321.30741}, {"ts": 1774426980000, "open": 0.06706, "high": 0.06729, "low": 0.06689, "close": 0.06722, "volume": 124851.0, "quote_volume": 8379.52307, "trades": 120, "taker_buy_volume": 63649.0, "taker_buy_quote": 4274.9393}, {"ts": 1774427040000, "open": 0.06723, "high": 0.0676, "low": 0.06717, "close": 0.06743, "volume": 46060.0, "quote_volume": 3103.35018, "trades": 137, "taker_buy_volume": 26422.0, "taker_buy_quote": 1780.26149}, {"ts": 1774427100000, "open": 0.06746, "high": 0.06774, "low": 0.06741, "close": 0.06766, "volume": 99983.0, "quote_volume": 6764.02895, "trades": 139, "taker_buy_volume": 63292.0, "taker_buy_quote": 4281.07674}, {"ts": 1774427160000, "open": 0.06768, "high": 0.06802, "low": 0.06768, "close": 0.0678, "volume": 192157.0, "quote_volume": 13040.82865, "trades": 295, "taker_buy_volume": 108304.0, "taker_buy_quote": 7350.85534}, {"ts": 1774427220000, "open": 0.06776, "high": 0.06776, "low": 0.0675, "close": 0.06762, "volume": 146937.0, "quote_volume": 9941.91026, "trades": 154, "taker_buy_volume": 31179.0, "taker_buy_quote": 2107.67302}, {"ts": 1774427280000, "open": 0.06759, "high": 0.06781, "low": 0.06736, "close": 0.06778, "volume": 133311.0, "quote_volume": 9018.49898, "trades": 298, "taker_buy_volume": 66767.0, "taker_buy_quote": 4517.72212}, {"ts": 1774427340000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.06787, "volume": 62115.0, "quote_volume": 4216.81018, "trades": 143, "taker_buy_volume": 36051.0, "taker_buy_quote": 2447.59952}, {"ts": 1774427400000, "open": 0.06794, "high": 0.06813, "low": 0.06721, "close": 0.06732, "volume": 290975.0, "quote_volume": 19703.74462, "trades": 338, "taker_buy_volume": 132925.0, "taker_buy_quote": 9011.21185}, {"ts": 1774427460000, "open": 0.06729, "high": 0.06747, "low": 0.06725, "close": 0.0674, "volume": 15622.0, "quote_volume": 1052.29911, "trades": 65, "taker_buy_volume": 10635.0, "taker_buy_quote": 716.45538}, {"ts": 1774427520000, "open": 0.06743, "high": 0.06792, "low": 0.06743, "close": 0.06774, "volume": 199357.0, "quote_volume": 13509.71258, "trades": 305, "taker_buy_volume": 97387.0, "taker_buy_quote": 6599.7186}, {"ts": 1774427580000, "open": 0.0677, "high": 0.06806, "low": 0.0677, "close": 0.06801, "volume": 95410.0, "quote_volume": 6484.02754, "trades": 128, "taker_buy_volume": 48623.0, "taker_buy_quote": 3304.42582}, {"ts": 1774427640000, "open": 0.06805, "high": 0.06813, "low": 0.0678, "close": 0.06806, "volume": 203739.0, "quote_volume": 13852.52088, "trades": 216, "taker_buy_volume": 87306.0, "taker_buy_quote": 5937.81557}, {"ts": 1774427700000, "open": 0.06804, "high": 0.06898, "low": 0.06803, "close": 0.06883, "volume": 499815.0, "quote_volume": 34265.51096, "trades": 570, "taker_buy_volume": 268702.0, "taker_buy_quote": 18413.26285}, {"ts": 1774427760000, "open": 0.06885, "high": 0.06981, "low": 0.06885, "close": 0.0698, "volume": 589478.0, "quote_volume": 40845.70944, "trades": 472, "taker_buy_volume": 485710.0, "taker_buy_quote": 33652.54204}, {"ts": 1774427820000, "open": 0.0698, "high": 0.072, "low": 0.06952, "close": 0.0699, "volume": 1126820.0, "quote_volume": 79488.82375, "trades": 919, "taker_buy_volume": 705952.0, "taker_buy_quote": 49972.67805}, {"ts": 1774427880000, "open": 0.0698, "high": 0.0699, "low": 0.0692, "close": 0.06928, "volume": 399209.0, "quote_volume": 27823.17004, "trades": 536, "taker_buy_volume": 153478.0, "taker_buy_quote": 10702.64654}, {"ts": 1774427940000, "open": 0.06929, "high": 0.06953, "low": 0.06889, "close": 0.06929, "volume": 276196.0, "quote_volume": 19141.75842, "trades": 324, "taker_buy_volume": 131360.0, "taker_buy_quote": 9106.27553}, {"ts": 1774428000000, "open": 0.06923, "high": 0.06923, "low": 0.06892, "close": 0.06904, "volume": 55801.0, "quote_volume": 3855.49105, "trades": 83, "taker_buy_volume": 18609.0, "taker_buy_quote": 1285.0538}, {"ts": 1774428060000, "open": 0.06906, "high": 0.06906, "low": 0.06852, "close": 0.06892, "volume": 195279.0, "quote_volume": 13436.74782, "trades": 186, "taker_buy_volume": 83326.0, "taker_buy_quote": 5736.88139}, {"ts": 1774428120000, "open": 0.06885, "high": 0.0696, "low": 0.0688, "close": 0.0696, "volume": 128222.0, "quote_volume": 8879.55461, "trades": 178, "taker_buy_volume": 99614.0, "taker_buy_quote": 6903.24443}, {"ts": 1774428180000, "open": 0.06948, "high": 0.0699, "low": 0.06946, "close": 0.06956, "volume": 205966.0, "quote_volume": 14352.28978, "trades": 168, "taker_buy_volume": 111063.0, "taker_buy_quote": 7738.54185}, {"ts": 1774428240000, "open": 0.06954, "high": 0.06954, "low": 0.06906, "close": 0.06939, "volume": 287135.0, "quote_volume": 19908.31779, "trades": 439, "taker_buy_volume": 113761.0, "taker_buy_quote": 7892.56831}, {"ts": 1774428300000, "open": 0.06932, "high": 0.06968, "low": 0.0691, "close": 0.06943, "volume": 199277.0, "quote_volume": 13827.65414, "trades": 285, "taker_buy_volume": 91607.0, "taker_buy_quote": 6363.62762}, {"ts": 1774428360000, "open": 0.06951, "high": 0.06964, "low": 0.06918, "close": 0.06939, "volume": 188175.0, "quote_volume": 13051.24401, "trades": 287, "taker_buy_volume": 77356.0, "taker_buy_quote": 5367.43066}, {"ts": 1774428420000, "open": 0.06935, "high": 0.06936, "low": 0.06895, "close": 0.06919, "volume": 227705.0, "quote_volume": 15741.0694, "trades": 294, "taker_buy_volume": 76394.0, "taker_buy_quote": 5285.89642}, {"ts": 1774428480000, "open": 0.06921, "high": 0.06928, "low": 0.06894, "close": 0.06908, "volume": 32473.0, "quote_volume": 2245.45429, "trades": 87, "taker_buy_volume": 18669.0, "taker_buy_quote": 1291.36825}, {"ts": 1774428540000, "open": 0.06914, "high": 0.06934, "low": 0.06882, "close": 0.06902, "volume": 83813.0, "quote_volume": 5788.2635, "trades": 182, "taker_buy_volume": 51043.0, "taker_buy_quote": 3528.52527}, {"ts": 1774428600000, "open": 0.06894, "high": 0.06894, "low": 0.06865, "close": 0.0688, "volume": 198407.0, "quote_volume": 13654.79282, "trades": 154, "taker_buy_volume": 21953.0, "taker_buy_quote": 1510.62962}, {"ts": 1774428660000, "open": 0.06886, "high": 0.06886, "low": 0.06823, "close": 0.06843, "volume": 133107.0, "quote_volume": 9106.0955, "trades": 221, "taker_buy_volume": 45165.0, "taker_buy_quote": 3089.96993}, {"ts": 1774428720000, "open": 0.06844, "high": 0.06866, "low": 0.06829, "close": 0.06857, "volume": 99046.0, "quote_volume": 6780.4583, "trades": 170, "taker_buy_volume": 46632.0, "taker_buy_quote": 3194.44205}, {"ts": 1774428780000, "open": 0.06855, "high": 0.06864, "low": 0.06811, "close": 0.06824, "volume": 117647.0, "quote_volume": 8045.91665, "trades": 189, "taker_buy_volume": 48836.0, "taker_buy_quote": 3344.45455}, {"ts": 1774428840000, "open": 0.06821, "high": 0.06825, "low": 0.06779, "close": 0.06795, "volume": 162833.0, "quote_volume": 11069.85821, "trades": 301, "taker_buy_volume": 92415.0, "taker_buy_quote": 6283.91394}, {"ts": 1774428900000, "open": 0.06798, "high": 0.06809, "low": 0.06783, "close": 0.06789, "volume": 100537.0, "quote_volume": 6832.469, "trades": 174, "taker_buy_volume": 60773.0, "taker_buy_quote": 4131.4001}, {"ts": 1774428960000, "open": 0.06792, "high": 0.06801, "low": 0.06766, "close": 0.06789, "volume": 147198.0, "quote_volume": 9985.38916, "trades": 204, "taker_buy_volume": 49322.0, "taker_buy_quote": 3346.23781}, {"ts": 1774429020000, "open": 0.06794, "high": 0.06813, "low": 0.06749, "close": 0.06749, "volume": 175153.0, "quote_volume": 11856.53098, "trades": 215, "taker_buy_volume": 58947.0, "taker_buy_quote": 3996.91781}, {"ts": 1774429080000, "open": 0.06748, "high": 0.06769, "low": 0.06706, "close": 0.06765, "volume": 287690.0, "quote_volume": 19351.89014, "trades": 301, "taker_buy_volume": 145324.0, "taker_buy_quote": 9784.78334}, {"ts": 1774429140000, "open": 0.06767, "high": 0.06786, "low": 0.06733, "close": 0.06778, "volume": 218279.0, "quote_volume": 14759.47994, "trades": 217, "taker_buy_volume": 116554.0, "taker_buy_quote": 7890.40153}, {"ts": 1774429200000, "open": 0.06774, "high": 0.06804, "low": 0.06741, "close": 0.06784, "volume": 279671.0, "quote_volume": 18955.44326, "trades": 300, "taker_buy_volume": 198016.0, "taker_buy_quote": 13424.04029}, {"ts": 1774429260000, "open": 0.06784, "high": 0.06798, "low": 0.06753, "close": 0.06762, "volume": 93224.0, "quote_volume": 6315.74667, "trades": 108, "taker_buy_volume": 11906.0, "taker_buy_quote": 806.01811}, {"ts": 1774429320000, "open": 0.0676, "high": 0.06771, "low": 0.06731, "close": 0.0676, "volume": 59082.0, "quote_volume": 3991.14234, "trades": 111, "taker_buy_volume": 27626.0, "taker_buy_quote": 1866.23291}, {"ts": 1774429380000, "open": 0.06762, "high": 0.06768, "low": 0.06722, "close": 0.06739, "volume": 112751.0, "quote_volume": 7598.44775, "trades": 181, "taker_buy_volume": 45512.0, "taker_buy_quote": 3067.41723}, {"ts": 1774429440000, "open": 0.0674, "high": 0.06756, "low": 0.06735, "close": 0.06744, "volume": 74387.0, "quote_volume": 5018.96504, "trades": 111, "taker_buy_volume": 43942.0, "taker_buy_quote": 2965.46854}, {"ts": 1774429500000, "open": 0.06748, "high": 0.06748, "low": 0.06723, "close": 0.06744, "volume": 88015.0, "quote_volume": 5923.79093, "trades": 107, "taker_buy_volume": 30260.0, "taker_buy_quote": 2037.39432}, {"ts": 1774429560000, "open": 0.06743, "high": 0.06743, "low": 0.067, "close": 0.06706, "volume": 190260.0, "quote_volume": 12772.26516, "trades": 219, "taker_buy_volume": 54727.0, "taker_buy_quote": 3674.99322}, {"ts": 1774429620000, "open": 0.06705, "high": 0.0674, "low": 0.067, "close": 0.06734, "volume": 167707.0, "quote_volume": 11254.55152, "trades": 164, "taker_buy_volume": 78191.0, "taker_buy_quote": 5252.4509}, {"ts": 1774429680000, "open": 0.06734, "high": 0.06773, "low": 0.06727, "close": 0.06761, "volume": 61959.0, "quote_volume": 4189.10487, "trades": 98, "taker_buy_volume": 35286.0, "taker_buy_quote": 2384.71784}, {"ts": 1774429740000, "open": 0.06758, "high": 0.06758, "low": 0.06715, "close": 0.06735, "volume": 100851.0, "quote_volume": 6786.02688, "trades": 135, "taker_buy_volume": 26639.0, "taker_buy_quote": 1793.71192}, {"ts": 1774429800000, "open": 0.06734, "high": 0.06734, "low": 0.06688, "close": 0.06712, "volume": 602973.0, "quote_volume": 40434.2081, "trades": 266, "taker_buy_volume": 208581.0, "taker_buy_quote": 13998.95428}, {"ts": 1774429860000, "open": 0.06713, "high": 0.0682, "low": 0.06704, "close": 0.068, "volume": 447855.0, "quote_volume": 30342.46689, "trades": 335, "taker_buy_volume": 305118.0, "taker_buy_quote": 20653.93026}, {"ts": 1774429920000, "open": 0.06798, "high": 0.06802, "low": 0.06786, "close": 0.06802, "volume": 80896.0, "quote_volume": 5496.07655, "trades": 78, "taker_buy_volume": 16547.0, "taker_buy_quote": 1124.75006}, {"ts": 1774429980000, "open": 0.06796, "high": 0.06796, "low": 0.06742, "close": 0.0679, "volume": 182088.0, "quote_volume": 12332.20216, "trades": 264, "taker_buy_volume": 69352.0, "taker_buy_quote": 4701.61701}, {"ts": 1774430040000, "open": 0.06786, "high": 0.06798, "low": 0.06764, "close": 0.06773, "volume": 132021.0, "quote_volume": 8955.31701, "trades": 78, "taker_buy_volume": 44042.0, "taker_buy_quote": 2991.25426}, {"ts": 1774430100000, "open": 0.06768, "high": 0.06783, "low": 0.06762, "close": 0.06776, "volume": 71634.0, "quote_volume": 4851.90752, "trades": 72, "taker_buy_volume": 38103.0, "taker_buy_quote": 2583.57055}, {"ts": 1774430160000, "open": 0.06779, "high": 0.06803, "low": 0.0676, "close": 0.0678, "volume": 284797.0, "quote_volume": 19312.99676, "trades": 212, "taker_buy_volume": 144837.0, "taker_buy_quote": 9822.9059}, {"ts": 1774430220000, "open": 0.06773, "high": 0.06838, "low": 0.06772, "close": 0.06818, "volume": 93418.0, "quote_volume": 6370.95349, "trades": 152, "taker_buy_volume": 34649.0, "taker_buy_quote": 2363.99845}, {"ts": 1774430280000, "open": 0.06822, "high": 0.06856, "low": 0.068, "close": 0.06855, "volume": 203050.0, "quote_volume": 13876.7301, "trades": 191, "taker_buy_volume": 105646.0, "taker_buy_quote": 7225.65917}, {"ts": 1774430340000, "open": 0.06851, "high": 0.06857, "low": 0.06766, "close": 0.068, "volume": 467872.0, "quote_volume": 31954.01727, "trades": 361, "taker_buy_volume": 173722.0, "taker_buy_quote": 11859.8496}, {"ts": 1774430400000, "open": 0.068, "high": 0.0682, "low": 0.06798, "close": 0.06817, "volume": 94830.0, "quote_volume": 6458.93563, "trades": 81, "taker_buy_volume": 77863.0, "taker_buy_quote": 5304.13572}, {"ts": 1774430460000, "open": 0.06817, "high": 0.06846, "low": 0.06817, "close": 0.06837, "volume": 336383.0, "quote_volume": 22997.23289, "trades": 197, "taker_buy_volume": 202170.0, "taker_buy_quote": 13820.9748}, {"ts": 1774430520000, "open": 0.06833, "high": 0.06837, "low": 0.06809, "close": 0.06832, "volume": 232367.0, "quote_volume": 15878.45515, "trades": 164, "taker_buy_volume": 191731.0, "taker_buy_quote": 13105.07705}, {"ts": 1774430580000, "open": 0.06827, "high": 0.06872, "low": 0.06825, "close": 0.06832, "volume": 377179.0, "quote_volume": 25796.64434, "trades": 207, "taker_buy_volume": 321166.0, "taker_buy_quote": 21963.89858}, {"ts": 1774430640000, "open": 0.06834, "high": 0.0685, "low": 0.06816, "close": 0.06816, "volume": 44812.0, "quote_volume": 3063.24735, "trades": 100, "taker_buy_volume": 32409.0, "taker_buy_quote": 2215.96937}, {"ts": 1774430700000, "open": 0.06815, "high": 0.06819, "low": 0.06757, "close": 0.06765, "volume": 239598.0, "quote_volume": 16262.94722, "trades": 246, "taker_buy_volume": 73269.0, "taker_buy_quote": 4966.59078}, {"ts": 1774430760000, "open": 0.0677, "high": 0.06784, "low": 0.06752, "close": 0.06756, "volume": 96725.0, "quote_volume": 6541.4196, "trades": 174, "taker_buy_volume": 39370.0, "taker_buy_quote": 2663.18489}, {"ts": 1774430820000, "open": 0.0675, "high": 0.06768, "low": 0.06712, "close": 0.06712, "volume": 237402.0, "quote_volume": 16009.79149, "trades": 232, "taker_buy_volume": 72023.0, "taker_buy_quote": 4857.7218}, {"ts": 1774430880000, "open": 0.06718, "high": 0.06771, "low": 0.06704, "close": 0.06768, "volume": 275820.0, "quote_volume": 18574.55377, "trades": 324, "taker_buy_volume": 185103.0, "taker_buy_quote": 12475.81297}, {"ts": 1774430940000, "open": 0.06767, "high": 0.06783, "low": 0.06715, "close": 0.06725, "volume": 331150.0, "quote_volume": 22379.08154, "trades": 339, "taker_buy_volume": 83424.0, "taker_buy_quote": 5634.38371}, {"ts": 1774431000000, "open": 0.06734, "high": 0.06747, "low": 0.06723, "close": 0.06738, "volume": 37711.0, "quote_volume": 2540.01768, "trades": 85, "taker_buy_volume": 21505.0, "taker_buy_quote": 1448.99771}, {"ts": 1774431060000, "open": 0.06748, "high": 0.06748, "low": 0.0655, "close": 0.06574, "volume": 935879.0, "quote_volume": 62128.69632, "trades": 961, "taker_buy_volume": 245416.0, "taker_buy_quote": 16292.03966}, {"ts": 1774431120000, "open": 0.06577, "high": 0.06624, "low": 0.06568, "close": 0.06608, "volume": 346620.0, "quote_volume": 22836.97053, "trades": 287, "taker_buy_volume": 172778.0, "taker_buy_quote": 11392.31586}, {"ts": 1774431180000, "open": 0.06611, "high": 0.06633, "low": 0.06563, "close": 0.06609, "volume": 230939.0, "quote_volume": 15226.96104, "trades": 271, "taker_buy_volume": 107702.0, "taker_buy_quote": 7105.75513}, {"ts": 1774431240000, "open": 0.06609, "high": 0.06623, "low": 0.06564, "close": 0.06568, "volume": 296176.0, "quote_volume": 19503.55944, "trades": 332, "taker_buy_volume": 145360.0, "taker_buy_quote": 9578.69097}, {"ts": 1774431300000, "open": 0.06575, "high": 0.06617, "low": 0.06564, "close": 0.06594, "volume": 155306.0, "quote_volume": 10232.70751, "trades": 212, "taker_buy_volume": 111238.0, "taker_buy_quote": 7333.0368}, {"ts": 1774431360000, "open": 0.06591, "high": 0.0664, "low": 0.06584, "close": 0.0663, "volume": 271980.0, "quote_volume": 18014.87016, "trades": 174, "taker_buy_volume": 109384.0, "taker_buy_quote": 7243.08968}, {"ts": 1774431420000, "open": 0.06637, "high": 0.06688, "low": 0.06632, "close": 0.0667, "volume": 431940.0, "quote_volume": 28746.5419, "trades": 218, "taker_buy_volume": 214161.0, "taker_buy_quote": 14259.23077}, {"ts": 1774431480000, "open": 0.06681, "high": 0.06696, "low": 0.06662, "close": 0.06677, "volume": 234900.0, "quote_volume": 15703.19024, "trades": 142, "taker_buy_volume": 181687.0, "taker_buy_quote": 12146.28043}, {"ts": 1774431540000, "open": 0.06678, "high": 0.06688, "low": 0.06664, "close": 0.06688, "volume": 64497.0, "quote_volume": 4304.63552, "trades": 72, "taker_buy_volume": 38003.0, "taker_buy_quote": 2536.47446}, {"ts": 1774431600000, "open": 0.06687, "high": 0.06697, "low": 0.06677, "close": 0.06682, "volume": 111640.0, "quote_volume": 7466.27556, "trades": 81, "taker_buy_volume": 20808.0, "taker_buy_quote": 1391.96104}, {"ts": 1774431660000, "open": 0.06679, "high": 0.06684, "low": 0.06639, "close": 0.06659, "volume": 134227.0, "quote_volume": 8946.15271, "trades": 117, "taker_buy_volume": 89737.0, "taker_buy_quote": 5981.36057}, {"ts": 1774431720000, "open": 0.06658, "high": 0.06675, "low": 0.06651, "close": 0.06664, "volume": 95793.0, "quote_volume": 6383.19843, "trades": 77, "taker_buy_volume": 71303.0, "taker_buy_quote": 4753.61536}, {"ts": 1774431780000, "open": 0.06672, "high": 0.06685, "low": 0.06651, "close": 0.06657, "volume": 52358.0, "quote_volume": 3490.17301, "trades": 63, "taker_buy_volume": 15705.0, "taker_buy_quote": 1048.40742}, {"ts": 1774431840000, "open": 0.06657, "high": 0.06707, "low": 0.06657, "close": 0.06705, "volume": 233826.0, "quote_volume": 15646.76464, "trades": 129, "taker_buy_volume": 86745.0, "taker_buy_quote": 5801.83623}, {"ts": 1774431900000, "open": 0.06704, "high": 0.06747, "low": 0.067, "close": 0.06736, "volume": 162388.0, "quote_volume": 10931.34689, "trades": 124, "taker_buy_volume": 90801.0, "taker_buy_quote": 6111.06282}, {"ts": 1774431960000, "open": 0.0674, "high": 0.0674, "low": 0.06714, "close": 0.06739, "volume": 161133.0, "quote_volume": 10842.23695, "trades": 84, "taker_buy_volume": 44474.0, "taker_buy_quote": 2989.5896}, {"ts": 1774432020000, "open": 0.06733, "high": 0.06788, "low": 0.06731, "close": 0.06783, "volume": 165303.0, "quote_volume": 11192.82742, "trades": 153, "taker_buy_volume": 107313.0, "taker_buy_quote": 7266.39162}, {"ts": 1774432080000, "open": 0.06781, "high": 0.06795, "low": 0.06749, "close": 0.06749, "volume": 253653.0, "quote_volume": 17192.24808, "trades": 183, "taker_buy_volume": 124974.0, "taker_buy_quote": 8477.14448}, {"ts": 1774432140000, "open": 0.06756, "high": 0.06759, "low": 0.06706, "close": 0.06707, "volume": 188171.0, "quote_volume": 12658.14606, "trades": 173, "taker_buy_volume": 57841.0, "taker_buy_quote": 3893.73383}, {"ts": 1774432200000, "open": 0.06704, "high": 0.06713, "low": 0.06691, "close": 0.06696, "volume": 284168.0, "quote_volume": 19045.13313, "trades": 170, "taker_buy_volume": 190048.0, "taker_buy_quote": 12742.62986}, {"ts": 1774432260000, "open": 0.06694, "high": 0.06744, "low": 0.0669, "close": 0.06736, "volume": 136595.0, "quote_volume": 9167.89392, "trades": 152, "taker_buy_volume": 103876.0, "taker_buy_quote": 6970.66203}, {"ts": 1774432320000, "open": 0.06738, "high": 0.06766, "low": 0.06725, "close": 0.06725, "volume": 328275.0, "quote_volume": 22144.5129, "trades": 246, "taker_buy_volume": 103173.0, "taker_buy_quote": 6964.00978}, {"ts": 1774432380000, "open": 0.0673, "high": 0.0674, "low": 0.06701, "close": 0.0671, "volume": 59390.0, "quote_volume": 3991.8961, "trades": 82, "taker_buy_volume": 39166.0, "taker_buy_quote": 2633.54325}, {"ts": 1774432440000, "open": 0.0672, "high": 0.06722, "low": 0.06685, "close": 0.06689, "volume": 109481.0, "quote_volume": 7337.91459, "trades": 115, "taker_buy_volume": 23538.0, "taker_buy_quote": 1579.1596}, {"ts": 1774432500000, "open": 0.06685, "high": 0.0671, "low": 0.06685, "close": 0.06697, "volume": 17488.0, "quote_volume": 1171.18749, "trades": 37, "taker_buy_volume": 14638.0, "taker_buy_quote": 980.24511}, {"ts": 1774432560000, "open": 0.06702, "high": 0.06722, "low": 0.067, "close": 0.06719, "volume": 29054.0, "quote_volume": 1949.57623, "trades": 54, "taker_buy_volume": 19782.0, "taker_buy_quote": 1327.25514}, {"ts": 1774432620000, "open": 0.06724, "high": 0.06754, "low": 0.06724, "close": 0.06734, "volume": 44183.0, "quote_volume": 2979.10774, "trades": 64, "taker_buy_volume": 31208.0, "taker_buy_quote": 2103.99023}, {"ts": 1774432680000, "open": 0.06733, "high": 0.06737, "low": 0.06717, "close": 0.06729, "volume": 60078.0, "quote_volume": 4039.845, "trades": 60, "taker_buy_volume": 12135.0, "taker_buy_quote": 816.47085}, {"ts": 1774432740000, "open": 0.06728, "high": 0.06787, "low": 0.06724, "close": 0.06785, "volume": 532648.0, "quote_volume": 36033.94444, "trades": 239, "taker_buy_volume": 292538.0, "taker_buy_quote": 19794.9658}, {"ts": 1774432800000, "open": 0.06778, "high": 0.06778, "low": 0.06738, "close": 0.06757, "volume": 339876.0, "quote_volume": 22949.9425, "trades": 280, "taker_buy_volume": 236231.0, "taker_buy_quote": 15948.53657}, {"ts": 1774432860000, "open": 0.06764, "high": 0.06853, "low": 0.06764, "close": 0.06846, "volume": 370861.0, "quote_volume": 25290.89463, "trades": 253, "taker_buy_volume": 197532.0, "taker_buy_quote": 13479.86237}, {"ts": 1774432920000, "open": 0.06848, "high": 0.06873, "low": 0.06834, "close": 0.06863, "volume": 790894.0, "quote_volume": 54246.02081, "trades": 273, "taker_buy_volume": 385910.0, "taker_buy_quote": 26469.02876}, {"ts": 1774432980000, "open": 0.06871, "high": 0.06896, "low": 0.06828, "close": 0.06858, "volume": 399296.0, "quote_volume": 27419.54497, "trades": 228, "taker_buy_volume": 168680.0, "taker_buy_quote": 11586.86817}, {"ts": 1774433040000, "open": 0.06859, "high": 0.06864, "low": 0.06752, "close": 0.06782, "volume": 401422.0, "quote_volume": 27306.24129, "trades": 279, "taker_buy_volume": 121185.0, "taker_buy_quote": 8243.3578}, {"ts": 1774433100000, "open": 0.0678, "high": 0.06804, "low": 0.06766, "close": 0.06793, "volume": 176741.0, "quote_volume": 12001.89719, "trades": 140, "taker_buy_volume": 92033.0, "taker_buy_quote": 6251.77138}, {"ts": 1774433160000, "open": 0.06799, "high": 0.06799, "low": 0.0677, "close": 0.06794, "volume": 83219.0, "quote_volume": 5644.92098, "trades": 84, "taker_buy_volume": 26586.0, "taker_buy_quote": 1803.70245}, {"ts": 1774433220000, "open": 0.06793, "high": 0.06816, "low": 0.06785, "close": 0.06796, "volume": 313428.0, "quote_volume": 21320.03113, "trades": 177, "taker_buy_volume": 201018.0, "taker_buy_quote": 13680.64071}, {"ts": 1774433280000, "open": 0.06796, "high": 0.06804, "low": 0.06783, "close": 0.06784, "volume": 152603.0, "quote_volume": 10362.85577, "trades": 183, "taker_buy_volume": 50284.0, "taker_buy_quote": 3414.89083}, {"ts": 1774433340000, "open": 0.0679, "high": 0.06798, "low": 0.06783, "close": 0.06795, "volume": 65555.0, "quote_volume": 4451.90748, "trades": 73, "taker_buy_volume": 34532.0, "taker_buy_quote": 2345.09682}, {"ts": 1774433400000, "open": 0.06788, "high": 0.06816, "low": 0.06761, "close": 0.06785, "volume": 233158.0, "quote_volume": 15810.87288, "trades": 273, "taker_buy_volume": 106801.0, "taker_buy_quote": 7246.88714}, {"ts": 1774433460000, "open": 0.06794, "high": 0.06797, "low": 0.06759, "close": 0.06764, "volume": 89142.0, "quote_volume": 6040.99721, "trades": 116, "taker_buy_volume": 26808.0, "taker_buy_quote": 1816.10642}, {"ts": 1774433520000, "open": 0.06761, "high": 0.06787, "low": 0.06758, "close": 0.0678, "volume": 85197.0, "quote_volume": 5771.30182, "trades": 120, "taker_buy_volume": 30927.0, "taker_buy_quote": 2094.88876}, {"ts": 1774433580000, "open": 0.0678, "high": 0.068, "low": 0.06768, "close": 0.0678, "volume": 182849.0, "quote_volume": 12394.90681, "trades": 128, "taker_buy_volume": 92047.0, "taker_buy_quote": 6235.96074}, {"ts": 1774433640000, "open": 0.06778, "high": 0.06778, "low": 0.06714, "close": 0.06727, "volume": 243890.0, "quote_volume": 16433.60155, "trades": 203, "taker_buy_volume": 124778.0, "taker_buy_quote": 8400.82064}, {"ts": 1774433700000, "open": 0.06726, "high": 0.06752, "low": 0.06721, "close": 0.06742, "volume": 46975.0, "quote_volume": 3164.54333, "trades": 64, "taker_buy_volume": 27370.0, "taker_buy_quote": 1843.29137}, {"ts": 1774433760000, "open": 0.06738, "high": 0.0677, "low": 0.06736, "close": 0.06764, "volume": 77652.0, "quote_volume": 5246.10551, "trades": 80, "taker_buy_volume": 26950.0, "taker_buy_quote": 1819.7729}, {"ts": 1774433820000, "open": 0.06764, "high": 0.06764, "low": 0.06707, "close": 0.06713, "volume": 234171.0, "quote_volume": 15774.17277, "trades": 171, "taker_buy_volume": 37503.0, "taker_buy_quote": 2523.91117}, {"ts": 1774433880000, "open": 0.06706, "high": 0.06732, "low": 0.06684, "close": 0.06725, "volume": 181612.0, "quote_volume": 12177.86724, "trades": 121, "taker_buy_volume": 92357.0, "taker_buy_quote": 6198.75801}, {"ts": 1774433940000, "open": 0.06728, "high": 0.0674, "low": 0.06715, "close": 0.06725, "volume": 95408.0, "quote_volume": 6415.07689, "trades": 122, "taker_buy_volume": 34557.0, "taker_buy_quote": 2324.30596}, {"ts": 1774434000000, "open": 0.06728, "high": 0.06751, "low": 0.06723, "close": 0.06751, "volume": 46433.0, "quote_volume": 3128.91473, "trades": 86, "taker_buy_volume": 29973.0, "taker_buy_quote": 2020.22282}, {"ts": 1774434060000, "open": 0.06752, "high": 0.06757, "low": 0.06706, "close": 0.06707, "volume": 87310.0, "quote_volume": 5869.69515, "trades": 167, "taker_buy_volume": 39894.0, "taker_buy_quote": 2682.30893}, {"ts": 1774434120000, "open": 0.06709, "high": 0.06714, "low": 0.06696, "close": 0.06701, "volume": 28381.0, "quote_volume": 1902.71026, "trades": 47, "taker_buy_volume": 12728.0, "taker_buy_quote": 853.48842}, {"ts": 1774434180000, "open": 0.06696, "high": 0.06726, "low": 0.06696, "close": 0.067, "volume": 102797.0, "quote_volume": 6899.88431, "trades": 99, "taker_buy_volume": 61990.0, "taker_buy_quote": 4159.77442}, {"ts": 1774434240000, "open": 0.06701, "high": 0.06701, "low": 0.06651, "close": 0.0667, "volume": 359037.0, "quote_volume": 23939.93138, "trades": 257, "taker_buy_volume": 125334.0, "taker_buy_quote": 8360.25698}, {"ts": 1774434300000, "open": 0.06671, "high": 0.06672, "low": 0.06634, "close": 0.06644, "volume": 118176.0, "quote_volume": 7857.56145, "trades": 150, "taker_buy_volume": 52575.0, "taker_buy_quote": 3495.75187}, {"ts": 1774434360000, "open": 0.06636, "high": 0.06711, "low": 0.0663, "close": 0.0671, "volume": 177218.0, "quote_volume": 11777.41581, "trades": 147, "taker_buy_volume": 125842.0, "taker_buy_quote": 8366.53397}, {"ts": 1774434420000, "open": 0.06701, "high": 0.06747, "low": 0.06682, "close": 0.06747, "volume": 181585.0, "quote_volume": 12172.43864, "trades": 153, "taker_buy_volume": 100714.0, "taker_buy_quote": 6753.9706}, {"ts": 1774434480000, "open": 0.06745, "high": 0.06774, "low": 0.06737, "close": 0.06769, "volume": 178946.0, "quote_volume": 12087.6036, "trades": 152, "taker_buy_volume": 77166.0, "taker_buy_quote": 5216.27899}, {"ts": 1774434540000, "open": 0.06773, "high": 0.06778, "low": 0.06692, "close": 0.06702, "volume": 186340.0, "quote_volume": 12566.01272, "trades": 159, "taker_buy_volume": 48306.0, "taker_buy_quote": 3259.11194}, {"ts": 1774434600000, "open": 0.06698, "high": 0.06746, "low": 0.06695, "close": 0.06741, "volume": 141563.0, "quote_volume": 9530.20008, "trades": 100, "taker_buy_volume": 107389.0, "taker_buy_quote": 7231.0693}, {"ts": 1774434660000, "open": 0.06738, "high": 0.06764, "low": 0.06732, "close": 0.06754, "volume": 80374.0, "quote_volume": 5426.35004, "trades": 81, "taker_buy_volume": 38705.0, "taker_buy_quote": 2612.45566}, {"ts": 1774434720000, "open": 0.06754, "high": 0.06768, "low": 0.06736, "close": 0.0674, "volume": 47868.0, "quote_volume": 3231.14164, "trades": 58, "taker_buy_volume": 12995.0, "taker_buy_quote": 876.99933}, {"ts": 1774434780000, "open": 0.06736, "high": 0.06743, "low": 0.06706, "close": 0.06709, "volume": 90049.0, "quote_volume": 6059.96207, "trades": 121, "taker_buy_volume": 56522.0, "taker_buy_quote": 3804.28293}, {"ts": 1774434840000, "open": 0.06704, "high": 0.06705, "low": 0.06677, "close": 0.06698, "volume": 248930.0, "quote_volume": 16662.8913, "trades": 173, "taker_buy_volume": 74846.0, "taker_buy_quote": 5011.13614}, {"ts": 1774434900000, "open": 0.06696, "high": 0.06721, "low": 0.06687, "close": 0.06706, "volume": 91768.0, "quote_volume": 6146.14933, "trades": 114, "taker_buy_volume": 47284.0, "taker_buy_quote": 3167.69772}, {"ts": 1774434960000, "open": 0.067, "high": 0.067, "low": 0.06671, "close": 0.06678, "volume": 406293.0, "quote_volume": 27169.97595, "trades": 301, "taker_buy_volume": 109637.0, "taker_buy_quote": 7333.49742}, {"ts": 1774435020000, "open": 0.06676, "high": 0.06678, "low": 0.06638, "close": 0.06661, "volume": 646857.0, "quote_volume": 43076.06195, "trades": 509, "taker_buy_volume": 181740.0, "taker_buy_quote": 12096.05533}, {"ts": 1774435080000, "open": 0.06652, "high": 0.06655, "low": 0.06595, "close": 0.06606, "volume": 741815.0, "quote_volume": 49123.23012, "trades": 492, "taker_buy_volume": 274328.0, "taker_buy_quote": 18172.20534}, {"ts": 1774435140000, "open": 0.06608, "high": 0.06614, "low": 0.06571, "close": 0.06579, "volume": 629513.0, "quote_volume": 41514.97688, "trades": 626, "taker_buy_volume": 319205.0, "taker_buy_quote": 21059.15482}, {"ts": 1774435200000, "open": 0.06585, "high": 0.06606, "low": 0.06573, "close": 0.066, "volume": 549436.0, "quote_volume": 36212.47027, "trades": 681, "taker_buy_volume": 366801.0, "taker_buy_quote": 24180.6249}, {"ts": 1774435260000, "open": 0.066, "high": 0.06611, "low": 0.06577, "close": 0.06594, "volume": 731078.0, "quote_volume": 48210.3144, "trades": 627, "taker_buy_volume": 433629.0, "taker_buy_quote": 28608.20075}, {"ts": 1774435320000, "open": 0.06593, "high": 0.06604, "low": 0.06577, "close": 0.066, "volume": 162699.0, "quote_volume": 10721.40779, "trades": 182, "taker_buy_volume": 99599.0, "taker_buy_quote": 6563.4632}, {"ts": 1774435380000, "open": 0.06594, "high": 0.06647, "low": 0.06583, "close": 0.06627, "volume": 281059.0, "quote_volume": 18548.49098, "trades": 218, "taker_buy_volume": 143173.0, "taker_buy_quote": 9452.49535}, {"ts": 1774435440000, "open": 0.06626, "high": 0.06627, "low": 0.066, "close": 0.06606, "volume": 167067.0, "quote_volume": 11047.19032, "trades": 157, "taker_buy_volume": 49928.0, "taker_buy_quote": 3303.68699}, {"ts": 1774435500000, "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.06572, "volume": 228037.0, "quote_volume": 15012.9228, "trades": 229, "taker_buy_volume": 115580.0, "taker_buy_quote": 7610.95388}, {"ts": 1774435560000, "open": 0.06575, "high": 0.06577, "low": 0.065, "close": 0.06538, "volume": 773451.0, "quote_volume": 50476.12124, "trades": 448, "taker_buy_volume": 285607.0, "taker_buy_quote": 18631.84988}, {"ts": 1774435620000, "open": 0.06541, "high": 0.06562, "low": 0.06519, "close": 0.06556, "volume": 463618.0, "quote_volume": 30324.63889, "trades": 285, "taker_buy_volume": 332680.0, "taker_buy_quote": 21765.13314}, {"ts": 1774435680000, "open": 0.06553, "high": 0.06583, "low": 0.06544, "close": 0.06583, "volume": 345769.0, "quote_volume": 22703.63727, "trades": 316, "taker_buy_volume": 230108.0, "taker_buy_quote": 15111.31709}, {"ts": 1774435740000, "open": 0.0658, "high": 0.06582, "low": 0.06562, "close": 0.06572, "volume": 136146.0, "quote_volume": 8946.11006, "trades": 69, "taker_buy_volume": 63353.0, "taker_buy_quote": 4162.19496}, {"ts": 1774435800000, "open": 0.06562, "high": 0.06562, "low": 0.06544, "close": 0.06556, "volume": 146640.0, "quote_volume": 9613.81375, "trades": 97, "taker_buy_volume": 30888.0, "taker_buy_quote": 2024.30466}, {"ts": 1774435860000, "open": 0.06559, "high": 0.06581, "low": 0.06557, "close": 0.06562, "volume": 56587.0, "quote_volume": 3716.66642, "trades": 69, "taker_buy_volume": 42087.0, "taker_buy_quote": 2763.99005}, {"ts": 1774435920000, "open": 0.06562, "high": 0.06569, "low": 0.06534, "close": 0.06561, "volume": 168936.0, "quote_volume": 11076.63182, "trades": 154, "taker_buy_volume": 129980.0, "taker_buy_quote": 8523.19715}, {"ts": 1774435980000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.06595, "volume": 206528.0, "quote_volume": 13607.88973, "trades": 152, "taker_buy_volume": 155528.0, "taker_buy_quote": 10250.20366}, {"ts": 1774436040000, "open": 0.06596, "high": 0.06618, "low": 0.06571, "close": 0.06591, "volume": 192140.0, "quote_volume": 12679.27994, "trades": 197, "taker_buy_volume": 74406.0, "taker_buy_quote": 4913.79873}, {"ts": 1774436100000, "open": 0.06588, "high": 0.06599, "low": 0.06581, "close": 0.06599, "volume": 64475.0, "quote_volume": 4249.15964, "trades": 67, "taker_buy_volume": 41111.0, "taker_buy_quote": 2709.13719}, {"ts": 1774436160000, "open": 0.06592, "high": 0.06614, "low": 0.0659, "close": 0.06598, "volume": 60473.0, "quote_volume": 3993.42914, "trades": 80, "taker_buy_volume": 30484.0, "taker_buy_quote": 2013.03}, {"ts": 1774436220000, "open": 0.06598, "high": 0.06618, "low": 0.06598, "close": 0.06606, "volume": 58446.0, "quote_volume": 3863.39245, "trades": 74, "taker_buy_volume": 39706.0, "taker_buy_quote": 2624.87849}, {"ts": 1774436280000, "open": 0.06604, "high": 0.06612, "low": 0.06594, "close": 0.06599, "volume": 64225.0, "quote_volume": 4240.79775, "trades": 62, "taker_buy_volume": 23833.0, "taker_buy_quote": 1573.93039}, {"ts": 1774436340000, "open": 0.066, "high": 0.06614, "low": 0.06596, "close": 0.06607, "volume": 95039.0, "quote_volume": 6278.81087, "trades": 111, "taker_buy_volume": 48245.0, "taker_buy_quote": 3187.17802}, {"ts": 1774436400000, "open": 0.06607, "high": 0.06607, "low": 0.06585, "close": 0.06602, "volume": 142384.0, "quote_volume": 9396.45046, "trades": 184, "taker_buy_volume": 78040.0, "taker_buy_quote": 5150.01887}, {"ts": 1774436460000, "open": 0.06602, "high": 0.06607, "low": 0.06595, "close": 0.06605, "volume": 64292.0, "quote_volume": 4244.57162, "trades": 66, "taker_buy_volume": 45629.0, "taker_buy_quote": 3012.25402}, {"ts": 1774436520000, "open": 0.06605, "high": 0.0661, "low": 0.06543, "close": 0.06551, "volume": 179579.0, "quote_volume": 11790.91458, "trades": 226, "taker_buy_volume": 86767.0, "taker_buy_quote": 5690.7882}, {"ts": 1774436580000, "open": 0.06548, "high": 0.06554, "low": 0.065, "close": 0.06544, "volume": 347617.0, "quote_volume": 22677.22087, "trades": 376, "taker_buy_volume": 103763.0, "taker_buy_quote": 6767.42014}, {"ts": 1774436640000, "open": 0.0655, "high": 0.06574, "low": 0.06544, "close": 0.06567, "volume": 183462.0, "quote_volume": 12038.41339, "trades": 144, "taker_buy_volume": 113945.0, "taker_buy_quote": 7479.36032}, {"ts": 1774436700000, "open": 0.06566, "high": 0.06605, "low": 0.06559, "close": 0.06561, "volume": 235369.0, "quote_volume": 15483.4624, "trades": 220, "taker_buy_volume": 61724.0, "taker_buy_quote": 4065.53599}, {"ts": 1774436760000, "open": 0.06558, "high": 0.06618, "low": 0.0654, "close": 0.066, "volume": 290356.0, "quote_volume": 19103.57374, "trades": 234, "taker_buy_volume": 226972.0, "taker_buy_quote": 14931.54459}, {"ts": 1774436820000, "open": 0.066, "high": 0.06637, "low": 0.06589, "close": 0.06618, "volume": 221348.0, "quote_volume": 14641.92579, "trades": 206, "taker_buy_volume": 161386.0, "taker_buy_quote": 10674.90689}, {"ts": 1774436880000, "open": 0.06616, "high": 0.06632, "low": 0.06609, "close": 0.06617, "volume": 121097.0, "quote_volume": 8015.09621, "trades": 141, "taker_buy_volume": 50924.0, "taker_buy_quote": 3369.61452}, {"ts": 1774436940000, "open": 0.06617, "high": 0.06649, "low": 0.06605, "close": 0.06632, "volume": 137249.0, "quote_volume": 9102.66696, "trades": 181, "taker_buy_volume": 84722.0, "taker_buy_quote": 5619.07352}, {"ts": 1774437000000, "open": 0.0663, "high": 0.06645, "low": 0.06619, "close": 0.06633, "volume": 111618.0, "quote_volume": 7408.40547, "trades": 139, "taker_buy_volume": 36763.0, "taker_buy_quote": 2439.08066}, {"ts": 1774437060000, "open": 0.06633, "high": 0.06641, "low": 0.06626, "close": 0.06633, "volume": 16037.0, "quote_volume": 1063.73694, "trades": 37, "taker_buy_volume": 9864.0, "taker_buy_quote": 654.13494}, {"ts": 1774437120000, "open": 0.06641, "high": 0.06658, "low": 0.06641, "close": 0.06641, "volume": 211678.0, "quote_volume": 14081.41618, "trades": 109, "taker_buy_volume": 147466.0, "taker_buy_quote": 9810.10225}, {"ts": 1774437180000, "open": 0.0664, "high": 0.0664, "low": 0.06629, "close": 0.06629, "volume": 10460.0, "quote_volume": 693.48216, "trades": 23, "taker_buy_volume": 6987.0, "taker_buy_quote": 463.21956}, {"ts": 1774437240000, "open": 0.06629, "high": 0.0664, "low": 0.06627, "close": 0.06627, "volume": 18723.0, "quote_volume": 1241.85985, "trades": 36, "taker_buy_volume": 12454.0, "taker_buy_quote": 826.32156}, {"ts": 1774437300000, "open": 0.06627, "high": 0.06638, "low": 0.06626, "close": 0.06626, "volume": 42686.0, "quote_volume": 2830.4433, "trades": 51, "taker_buy_volume": 21542.0, "taker_buy_quote": 1428.31485}, {"ts": 1774437360000, "open": 0.06625, "high": 0.06625, "low": 0.06571, "close": 0.0658, "volume": 141511.0, "quote_volume": 9332.01043, "trades": 166, "taker_buy_volume": 50239.0, "taker_buy_quote": 3309.6331}, {"ts": 1774437420000, "open": 0.06578, "high": 0.06606, "low": 0.06564, "close": 0.06564, "volume": 98172.0, "quote_volume": 6462.792, "trades": 121, "taker_buy_volume": 43773.0, "taker_buy_quote": 2884.29092}, {"ts": 1774437480000, "open": 0.06562, "high": 0.06562, "low": 0.06513, "close": 0.0654, "volume": 210023.0, "quote_volume": 13714.17311, "trades": 191, "taker_buy_volume": 79286.0, "taker_buy_quote": 5176.30271}, {"ts": 1774437540000, "open": 0.06538, "high": 0.06541, "low": 0.0652, "close": 0.0653, "volume": 120806.0, "quote_volume": 7886.50541, "trades": 110, "taker_buy_volume": 44182.0, "taker_buy_quote": 2885.42197}, {"ts": 1774437600000, "open": 0.06525, "high": 0.06531, "low": 0.0646, "close": 0.06467, "volume": 289777.0, "quote_volume": 18850.64228, "trades": 387, "taker_buy_volume": 135033.0, "taker_buy_quote": 8789.29855}, {"ts": 1774437660000, "open": 0.06468, "high": 0.06518, "low": 0.06465, "close": 0.06494, "volume": 146401.0, "quote_volume": 9513.43936, "trades": 172, "taker_buy_volume": 88114.0, "taker_buy_quote": 5722.47219}, {"ts": 1774437720000, "open": 0.06492, "high": 0.06521, "low": 0.06487, "close": 0.06516, "volume": 78468.0, "quote_volume": 5099.47785, "trades": 74, "taker_buy_volume": 41944.0, "taker_buy_quote": 2725.48368}, {"ts": 1774437780000, "open": 0.06515, "high": 0.06517, "low": 0.065, "close": 0.06509, "volume": 41304.0, "quote_volume": 2688.3199, "trades": 46, "taker_buy_volume": 21772.0, "taker_buy_quote": 1417.13999}, {"ts": 1774437840000, "open": 0.06506, "high": 0.06515, "low": 0.06498, "close": 0.06513, "volume": 90781.0, "quote_volume": 5907.83661, "trades": 119, "taker_buy_volume": 61178.0, "taker_buy_quote": 3982.41282}, {"ts": 1774437900000, "open": 0.0651, "high": 0.06526, "low": 0.06498, "close": 0.06507, "volume": 65152.0, "quote_volume": 4241.16359, "trades": 81, "taker_buy_volume": 20091.0, "taker_buy_quote": 1308.02257}, {"ts": 1774437960000, "open": 0.06509, "high": 0.06514, "low": 0.06492, "close": 0.06506, "volume": 191873.0, "quote_volume": 12475.58422, "trades": 124, "taker_buy_volume": 135897.0, "taker_buy_quote": 8837.0804}, {"ts": 1774438020000, "open": 0.06502, "high": 0.06534, "low": 0.06495, "close": 0.06517, "volume": 94320.0, "quote_volume": 6144.6282, "trades": 124, "taker_buy_volume": 35384.0, "taker_buy_quote": 2304.12303}, {"ts": 1774438080000, "open": 0.0651, "high": 0.06516, "low": 0.0649, "close": 0.06497, "volume": 144508.0, "quote_volume": 9395.36427, "trades": 147, "taker_buy_volume": 98566.0, "taker_buy_quote": 6408.76776}, {"ts": 1774438140000, "open": 0.06495, "high": 0.06498, "low": 0.06482, "close": 0.06486, "volume": 115076.0, "quote_volume": 7466.93697, "trades": 130, "taker_buy_volume": 55521.0, "taker_buy_quote": 3603.27929}, {"ts": 1774438200000, "open": 0.06485, "high": 0.06492, "low": 0.06432, "close": 0.06459, "volume": 295712.0, "quote_volume": 19097.01661, "trades": 326, "taker_buy_volume": 122904.0, "taker_buy_quote": 7937.43927}, {"ts": 1774438260000, "open": 0.0645, "high": 0.0646, "low": 0.06421, "close": 0.0646, "volume": 219734.0, "quote_volume": 14141.41014, "trades": 190, "taker_buy_volume": 77483.0, "taker_buy_quote": 4990.291}, {"ts": 1774438320000, "open": 0.0646, "high": 0.06483, "low": 0.06459, "close": 0.06475, "volume": 43854.0, "quote_volume": 2837.90406, "trades": 93, "taker_buy_volume": 16683.0, "taker_buy_quote": 1079.99881}, {"ts": 1774438380000, "open": 0.06468, "high": 0.0652, "low": 0.06459, "close": 0.06513, "volume": 215928.0, "quote_volume": 14025.6254, "trades": 203, "taker_buy_volume": 109361.0, "taker_buy_quote": 7104.67988}, {"ts": 1774438440000, "open": 0.06508, "high": 0.0652, "low": 0.06491, "close": 0.06498, "volume": 66779.0, "quote_volume": 4348.34841, "trades": 114, "taker_buy_volume": 41976.0, "taker_buy_quote": 2733.33024}, {"ts": 1774438500000, "open": 0.06501, "high": 0.06518, "low": 0.06483, "close": 0.0649, "volume": 210623.0, "quote_volume": 13692.29202, "trades": 128, "taker_buy_volume": 73300.0, "taker_buy_quote": 4767.99555}, {"ts": 1774438560000, "open": 0.06486, "high": 0.06496, "low": 0.0648, "close": 0.06481, "volume": 118067.0, "quote_volume": 7658.81729, "trades": 85, "taker_buy_volume": 60114.0, "taker_buy_quote": 3901.92913}, {"ts": 1774438620000, "open": 0.0648, "high": 0.06508, "low": 0.06451, "close": 0.06488, "volume": 213546.0, "quote_volume": 13834.25891, "trades": 223, "taker_buy_volume": 90994.0, "taker_buy_quote": 5893.6684}, {"ts": 1774438680000, "open": 0.06486, "high": 0.06516, "low": 0.06479, "close": 0.06511, "volume": 68887.0, "quote_volume": 4475.5326, "trades": 71, "taker_buy_volume": 50413.0, "taker_buy_quote": 3273.48244}, {"ts": 1774438740000, "open": 0.06512, "high": 0.06524, "low": 0.06503, "close": 0.06524, "volume": 95864.0, "quote_volume": 6241.08447, "trades": 68, "taker_buy_volume": 20984.0, "taker_buy_quote": 1366.95546}, {"ts": 1774438800000, "open": 0.06513, "high": 0.06531, "low": 0.0651, "close": 0.06511, "volume": 64500.0, "quote_volume": 4206.0968, "trades": 70, "taker_buy_volume": 38738.0, "taker_buy_quote": 2525.59347}, {"ts": 1774438860000, "open": 0.06509, "high": 0.06535, "low": 0.06507, "close": 0.0653, "volume": 70819.0, "quote_volume": 4622.18386, "trades": 83, "taker_buy_volume": 52790.0, "taker_buy_quote": 3445.81045}, {"ts": 1774438920000, "open": 0.06526, "high": 0.06558, "low": 0.06525, "close": 0.06551, "volume": 86606.0, "quote_volume": 5666.77677, "trades": 91, "taker_buy_volume": 57298.0, "taker_buy_quote": 3749.86408}, {"ts": 1774438980000, "open": 0.06551, "high": 0.06565, "low": 0.0655, "close": 0.06561, "volume": 139198.0, "quote_volume": 9131.40697, "trades": 131, "taker_buy_volume": 98804.0, "taker_buy_quote": 6483.16394}, {"ts": 1774439040000, "open": 0.06562, "high": 0.06566, "low": 0.06538, "close": 0.06539, "volume": 89579.0, "quote_volume": 5866.32283, "trades": 84, "taker_buy_volume": 14646.0, "taker_buy_quote": 959.33025}, {"ts": 1774439100000, "open": 0.06541, "high": 0.06546, "low": 0.06522, "close": 0.06526, "volume": 140507.0, "quote_volume": 9177.97906, "trades": 108, "taker_buy_volume": 46105.0, "taker_buy_quote": 3010.74008}, {"ts": 1774439160000, "open": 0.06526, "high": 0.06557, "low": 0.06526, "close": 0.06553, "volume": 20811.0, "quote_volume": 1361.97358, "trades": 50, "taker_buy_volume": 10781.0, "taker_buy_quote": 705.49756}, {"ts": 1774439220000, "open": 0.06556, "high": 0.06602, "low": 0.06555, "close": 0.06574, "volume": 112040.0, "quote_volume": 7367.57158, "trades": 177, "taker_buy_volume": 59664.0, "taker_buy_quote": 3921.22058}, {"ts": 1774439280000, "open": 0.06571, "high": 0.06588, "low": 0.0657, "close": 0.06576, "volume": 10318.0, "quote_volume": 678.40698, "trades": 37, "taker_buy_volume": 5187.0, "taker_buy_quote": 341.19635}, {"ts": 1774439340000, "open": 0.06577, "high": 0.06615, "low": 0.06576, "close": 0.066, "volume": 356615.0, "quote_volume": 23529.51368, "trades": 225, "taker_buy_volume": 295114.0, "taker_buy_quote": 19470.89187}, {"ts": 1774439400000, "open": 0.06599, "high": 0.0661, "low": 0.06578, "close": 0.06586, "volume": 82652.0, "quote_volume": 5451.33355, "trades": 69, "taker_buy_volume": 40054.0, "taker_buy_quote": 2642.81683}, {"ts": 1774439460000, "open": 0.06588, "high": 0.06609, "low": 0.06588, "close": 0.06596, "volume": 21931.0, "quote_volume": 1447.67216, "trades": 48, "taker_buy_volume": 7062.0, "taker_buy_quote": 465.56309}, {"ts": 1774439520000, "open": 0.06596, "high": 0.06599, "low": 0.06581, "close": 0.06581, "volume": 93084.0, "quote_volume": 6136.61747, "trades": 71, "taker_buy_volume": 33027.0, "taker_buy_quote": 2178.16276}, {"ts": 1774439580000, "open": 0.0658, "high": 0.06603, "low": 0.06565, "close": 0.06601, "volume": 82940.0, "quote_volume": 5463.47073, "trades": 92, "taker_buy_volume": 53920.0, "taker_buy_quote": 3553.16412}, {"ts": 1774439640000, "open": 0.06603, "high": 0.0661, "low": 0.06535, "close": 0.06545, "volume": 447896.0, "quote_volume": 29420.65483, "trades": 314, "taker_buy_volume": 63423.0, "taker_buy_quote": 4160.23886}, {"ts": 1774439700000, "open": 0.06543, "high": 0.06563, "low": 0.06519, "close": 0.06522, "volume": 701079.0, "quote_volume": 45842.99198, "trades": 227, "taker_buy_volume": 266001.0, "taker_buy_quote": 17384.00771}, {"ts": 1774439760000, "open": 0.06521, "high": 0.06566, "low": 0.0652, "close": 0.06552, "volume": 114029.0, "quote_volume": 7463.54921, "trades": 102, "taker_buy_volume": 76898.0, "taker_buy_quote": 5035.66345}, {"ts": 1774439820000, "open": 0.06558, "high": 0.06571, "low": 0.06556, "close": 0.06569, "volume": 50397.0, "quote_volume": 3305.61788, "trades": 58, "taker_buy_volume": 19413.0, "taker_buy_quote": 1273.44444}, {"ts": 1774439880000, "open": 0.06569, "high": 0.06569, "low": 0.0655, "close": 0.06563, "volume": 46772.0, "quote_volume": 3066.40976, "trades": 39, "taker_buy_volume": 4460.0, "taker_buy_quote": 292.38932}, {"ts": 1774439940000, "open": 0.06555, "high": 0.0657, "low": 0.06549, "close": 0.06554, "volume": 68518.0, "quote_volume": 4496.24377, "trades": 63, "taker_buy_volume": 26135.0, "taker_buy_quote": 1714.81193}, {"ts": 1774440000000, "open": 0.0655, "high": 0.06564, "low": 0.06518, "close": 0.06535, "volume": 36818.0, "quote_volume": 2407.06316, "trades": 95, "taker_buy_volume": 16909.0, "taker_buy_quote": 1105.34392}, {"ts": 1774440060000, "open": 0.0653, "high": 0.06531, "low": 0.065, "close": 0.06516, "volume": 334425.0, "quote_volume": 21787.02827, "trades": 188, "taker_buy_volume": 58059.0, "taker_buy_quote": 3785.63819}, {"ts": 1774440120000, "open": 0.06516, "high": 0.06526, "low": 0.06484, "close": 0.06503, "volume": 428618.0, "quote_volume": 27899.10195, "trades": 255, "taker_buy_volume": 271049.0, "taker_buy_quote": 17645.8079}, {"ts": 1774440180000, "open": 0.06501, "high": 0.0651, "low": 0.06492, "close": 0.06497, "volume": 59394.0, "quote_volume": 3860.50016, "trades": 101, "taker_buy_volume": 26586.0, "taker_buy_quote": 1728.49566}, {"ts": 1774440240000, "open": 0.065, "high": 0.06508, "low": 0.06492, "close": 0.06508, "volume": 50190.0, "quote_volume": 3261.54807, "trades": 83, "taker_buy_volume": 35782.0, "taker_buy_quote": 2325.33287}, {"ts": 1774440300000, "open": 0.06509, "high": 0.0651, "low": 0.06494, "close": 0.06501, "volume": 48000.0, "quote_volume": 3119.89058, "trades": 46, "taker_buy_volume": 10656.0, "taker_buy_quote": 692.77186}, {"ts": 1774440360000, "open": 0.065, "high": 0.06514, "low": 0.06496, "close": 0.06496, "volume": 107366.0, "quote_volume": 6981.91573, "trades": 80, "taker_buy_volume": 71281.0, "taker_buy_quote": 4634.82709}, {"ts": 1774440420000, "open": 0.065, "high": 0.0653, "low": 0.06492, "close": 0.06526, "volume": 78859.0, "quote_volume": 5134.16313, "trades": 100, "taker_buy_volume": 56402.0, "taker_buy_quote": 3671.68059}, {"ts": 1774440480000, "open": 0.06524, "high": 0.06524, "low": 0.065, "close": 0.06509, "volume": 48956.0, "quote_volume": 3187.00426, "trades": 81, "taker_buy_volume": 24782.0, "taker_buy_quote": 1612.13238}, {"ts": 1774440540000, "open": 0.0651, "high": 0.0653, "low": 0.06506, "close": 0.06514, "volume": 137084.0, "quote_volume": 8936.9916, "trades": 84, "taker_buy_volume": 120531.0, "taker_buy_quote": 7858.45731}, {"ts": 1774440600000, "open": 0.06519, "high": 0.06566, "low": 0.06519, "close": 0.06546, "volume": 108305.0, "quote_volume": 7090.13796, "trades": 195, "taker_buy_volume": 41088.0, "taker_buy_quote": 2688.2771}, {"ts": 1774440660000, "open": 0.06547, "high": 0.0656, "low": 0.0654, "close": 0.06541, "volume": 124059.0, "quote_volume": 8127.44096, "trades": 132, "taker_buy_volume": 41836.0, "taker_buy_quote": 2741.55461}, {"ts": 1774440720000, "open": 0.06539, "high": 0.0655, "low": 0.06525, "close": 0.06538, "volume": 193128.0, "quote_volume": 12622.8825, "trades": 192, "taker_buy_volume": 94127.0, "taker_buy_quote": 6150.96086}, {"ts": 1774440780000, "open": 0.06536, "high": 0.0655, "low": 0.06527, "close": 0.06549, "volume": 61236.0, "quote_volume": 4006.44418, "trades": 79, "taker_buy_volume": 43752.0, "taker_buy_quote": 2862.85106}, {"ts": 1774440840000, "open": 0.06552, "high": 0.0661, "low": 0.06551, "close": 0.06601, "volume": 446088.0, "quote_volume": 29424.337, "trades": 267, "taker_buy_volume": 222523.0, "taker_buy_quote": 14675.50908}, {"ts": 1774440900000, "open": 0.06592, "high": 0.06618, "low": 0.06564, "close": 0.06618, "volume": 150528.0, "quote_volume": 9915.26938, "trades": 135, "taker_buy_volume": 65754.0, "taker_buy_quote": 4335.86624}, {"ts": 1774440960000, "open": 0.0662, "high": 0.0665, "low": 0.06594, "close": 0.0663, "volume": 286337.0, "quote_volume": 18962.29899, "trades": 251, "taker_buy_volume": 75864.0, "taker_buy_quote": 5025.52658}, {"ts": 1774441020000, "open": 0.06633, "high": 0.0666, "low": 0.0662, "close": 0.06631, "volume": 288548.0, "quote_volume": 19161.4876, "trades": 281, "taker_buy_volume": 179253.0, "taker_buy_quote": 11907.58552}, {"ts": 1774441080000, "open": 0.0663, "high": 0.06635, "low": 0.06589, "close": 0.06626, "volume": 825830.0, "quote_volume": 54625.16909, "trades": 340, "taker_buy_volume": 654049.0, "taker_buy_quote": 43264.26356}, {"ts": 1774441140000, "open": 0.06624, "high": 0.06635, "low": 0.06589, "close": 0.06589, "volume": 20404.0, "quote_volume": 1350.61012, "trades": 66, "taker_buy_volume": 9257.0, "taker_buy_quote": 613.34936}, {"ts": 1774441200000, "open": 0.06588, "high": 0.06646, "low": 0.06584, "close": 0.06639, "volume": 391692.0, "quote_volume": 25859.31722, "trades": 266, "taker_buy_volume": 208676.0, "taker_buy_quote": 13782.61715}, {"ts": 1774441260000, "open": 0.06636, "high": 0.06646, "low": 0.0662, "close": 0.06641, "volume": 28709.0, "quote_volume": 1904.40654, "trades": 60, "taker_buy_volume": 13629.0, "taker_buy_quote": 903.75716}, {"ts": 1774441320000, "open": 0.06638, "high": 0.06657, "low": 0.06618, "close": 0.0665, "volume": 448301.0, "quote_volume": 29748.85217, "trades": 274, "taker_buy_volume": 243071.0, "taker_buy_quote": 16132.78399}, {"ts": 1774441380000, "open": 0.0665, "high": 0.06662, "low": 0.06635, "close": 0.06658, "volume": 146044.0, "quote_volume": 9710.00194, "trades": 117, "taker_buy_volume": 30739.0, "taker_buy_quote": 2045.2361}, {"ts": 1774441440000, "open": 0.06653, "high": 0.06675, "low": 0.06642, "close": 0.06655, "volume": 451450.0, "quote_volume": 30064.15917, "trades": 313, "taker_buy_volume": 232665.0, "taker_buy_quote": 15493.14943}, {"ts": 1774441500000, "open": 0.06656, "high": 0.06658, "low": 0.06607, "close": 0.06607, "volume": 300163.0, "quote_volume": 19891.86654, "trades": 145, "taker_buy_volume": 102836.0, "taker_buy_quote": 6816.27254}, {"ts": 1774441560000, "open": 0.06606, "high": 0.06606, "low": 0.06557, "close": 0.06583, "volume": 250832.0, "quote_volume": 16506.31141, "trades": 145, "taker_buy_volume": 130535.0, "taker_buy_quote": 8589.14892}, {"ts": 1774441620000, "open": 0.0659, "high": 0.06597, "low": 0.06557, "close": 0.06569, "volume": 225842.0, "quote_volume": 14836.46395, "trades": 102, "taker_buy_volume": 36784.0, "taker_buy_quote": 2420.68756}, {"ts": 1774441680000, "open": 0.06568, "high": 0.06588, "low": 0.06568, "close": 0.06587, "volume": 65412.0, "quote_volume": 4304.24692, "trades": 69, "taker_buy_volume": 55950.0, "taker_buy_quote": 3681.77616}, {"ts": 1774441740000, "open": 0.0659, "high": 0.06594, "low": 0.06532, "close": 0.06546, "volume": 157570.0, "quote_volume": 10324.19574, "trades": 152, "taker_buy_volume": 84669.0, "taker_buy_quote": 5539.98902}, {"ts": 1774441800000, "open": 0.0654, "high": 0.06559, "low": 0.06539, "close": 0.0654, "volume": 32352.0, "quote_volume": 2118.46538, "trades": 44, "taker_buy_volume": 18183.0, "taker_buy_quote": 1190.66676}, {"ts": 1774441860000, "open": 0.06542, "high": 0.06556, "low": 0.06508, "close": 0.06532, "volume": 213903.0, "quote_volume": 13963.94386, "trades": 132, "taker_buy_volume": 29801.0, "taker_buy_quote": 1946.27723}, {"ts": 1774441920000, "open": 0.06534, "high": 0.06542, "low": 0.06502, "close": 0.06508, "volume": 177158.0, "quote_volume": 11543.04548, "trades": 106, "taker_buy_volume": 38642.0, "taker_buy_quote": 2517.83965}, {"ts": 1774441980000, "open": 0.06508, "high": 0.06508, "low": 0.06399, "close": 0.06433, "volume": 1139165.0, "quote_volume": 73108.73832, "trades": 454, "taker_buy_volume": 554229.0, "taker_buy_quote": 35527.17557}, {"ts": 1774442040000, "open": 0.06433, "high": 0.06439, "low": 0.06362, "close": 0.0638, "volume": 356972.0, "quote_volume": 22814.36431, "trades": 250, "taker_buy_volume": 144143.0, "taker_buy_quote": 9216.31748}, {"ts": 1774442100000, "open": 0.06376, "high": 0.06392, "low": 0.06341, "close": 0.06376, "volume": 865081.0, "quote_volume": 55107.32492, "trades": 244, "taker_buy_volume": 676097.0, "taker_buy_quote": 43068.9577}, {"ts": 1774442160000, "open": 0.06378, "high": 0.06426, "low": 0.0636, "close": 0.06412, "volume": 745394.0, "quote_volume": 47672.21252, "trades": 184, "taker_buy_volume": 519577.0, "taker_buy_quote": 33217.14582}, {"ts": 1774442220000, "open": 0.06417, "high": 0.06448, "low": 0.06417, "close": 0.06448, "volume": 54129.0, "quote_volume": 3478.86583, "trades": 65, "taker_buy_volume": 33178.0, "taker_buy_quote": 2132.52646}, {"ts": 1774442280000, "open": 0.0645, "high": 0.06456, "low": 0.0644, "close": 0.06443, "volume": 235652.0, "quote_volume": 15186.76903, "trades": 76, "taker_buy_volume": 102238.0, "taker_buy_quote": 6587.38865}, {"ts": 1774442340000, "open": 0.06444, "high": 0.06465, "low": 0.06443, "close": 0.06465, "volume": 186731.0, "quote_volume": 12048.74499, "trades": 85, "taker_buy_volume": 63086.0, "taker_buy_quote": 4075.11385}, {"ts": 1774442400000, "open": 0.06462, "high": 0.06473, "low": 0.06448, "close": 0.06459, "volume": 150675.0, "quote_volume": 9730.37839, "trades": 72, "taker_buy_volume": 42433.0, "taker_buy_quote": 2743.18271}, {"ts": 1774442460000, "open": 0.06466, "high": 0.06469, "low": 0.0644, "close": 0.06452, "volume": 105533.0, "quote_volume": 6811.48967, "trades": 68, "taker_buy_volume": 91453.0, "taker_buy_quote": 5903.2142}, {"ts": 1774442520000, "open": 0.06452, "high": 0.06467, "low": 0.06447, "close": 0.0645, "volume": 262229.0, "quote_volume": 16932.69541, "trades": 109, "taker_buy_volume": 182410.0, "taker_buy_quote": 11778.28347}, {"ts": 1774442580000, "open": 0.06448, "high": 0.0645, "low": 0.06435, "close": 0.06442, "volume": 53873.0, "quote_volume": 3471.62516, "trades": 48, "taker_buy_volume": 38971.0, "taker_buy_quote": 2511.96613}, {"ts": 1774442640000, "open": 0.06446, "high": 0.06446, "low": 0.06442, "close": 0.06445, "volume": 6438.0, "quote_volume": 414.82805, "trades": 11, "taker_buy_volume": 3973.0, "taker_buy_quote": 256.03275}, {"ts": 1774442700000, "open": 0.0644, "high": 0.06446, "low": 0.06434, "close": 0.0644, "volume": 33059.0, "quote_volume": 2128.50955, "trades": 32, "taker_buy_volume": 4031.0, "taker_buy_quote": 259.77294}, {"ts": 1774442760000, "open": 0.0644, "high": 0.06447, "low": 0.0643, "close": 0.06433, "volume": 173586.0, "quote_volume": 11169.87347, "trades": 88, "taker_buy_volume": 116963.0, "taker_buy_quote": 7524.46879}, {"ts": 1774442820000, "open": 0.06431, "high": 0.06442, "low": 0.06429, "close": 0.06442, "volume": 12396.0, "quote_volume": 797.65943, "trades": 25, "taker_buy_volume": 9279.0, "taker_buy_quote": 597.10694}, {"ts": 1774442880000, "open": 0.06442, "high": 0.06464, "low": 0.06441, "close": 0.06451, "volume": 32758.0, "quote_volume": 2112.98289, "trades": 47, "taker_buy_volume": 14547.0, "taker_buy_quote": 937.81779}, {"ts": 1774442940000, "open": 0.06451, "high": 0.06458, "low": 0.06446, "close": 0.06454, "volume": 144708.0, "quote_volume": 9329.5384, "trades": 67, "taker_buy_volume": 13568.0, "taker_buy_quote": 875.57687}, {"ts": 1774443000000, "open": 0.06451, "high": 0.06458, "low": 0.06449, "close": 0.06451, "volume": 40309.0, "quote_volume": 2601.48031, "trades": 44, "taker_buy_volume": 22976.0, "taker_buy_quote": 1482.82053}, {"ts": 1774443060000, "open": 0.06453, "high": 0.06458, "low": 0.06448, "close": 0.06452, "volume": 20833.0, "quote_volume": 1344.05355, "trades": 42, "taker_buy_volume": 9882.0, "taker_buy_quote": 637.6763}, {"ts": 1774443120000, "open": 0.06453, "high": 0.06469, "low": 0.06453, "close": 0.06469, "volume": 6555.0, "quote_volume": 423.26334, "trades": 25, "taker_buy_volume": 6108.0, "taker_buy_quote": 394.38714}, {"ts": 1774443180000, "open": 0.06469, "high": 0.06488, "low": 0.06466, "close": 0.06469, "volume": 87811.0, "quote_volume": 5687.01082, "trades": 96, "taker_buy_volume": 43724.0, "taker_buy_quote": 2831.9218}, {"ts": 1774443240000, "open": 0.06471, "high": 0.06493, "low": 0.06463, "close": 0.06491, "volume": 130381.0, "quote_volume": 8443.05566, "trades": 97, "taker_buy_volume": 69482.0, "taker_buy_quote": 4498.41951}, {"ts": 1774443300000, "open": 0.06486, "high": 0.06489, "low": 0.06454, "close": 0.06476, "volume": 167046.0, "quote_volume": 10800.05231, "trades": 80, "taker_buy_volume": 27968.0, "taker_buy_quote": 1809.23046}, {"ts": 1774443360000, "open": 0.06472, "high": 0.06478, "low": 0.06462, "close": 0.06477, "volume": 65495.0, "quote_volume": 4237.58546, "trades": 37, "taker_buy_volume": 56372.0, "taker_buy_quote": 3647.11075}, {"ts": 1774443420000, "open": 0.0648, "high": 0.06496, "low": 0.0648, "close": 0.06491, "volume": 9377.0, "quote_volume": 608.42335, "trades": 24, "taker_buy_volume": 6678.0, "taker_buy_quote": 433.26422}, {"ts": 1774443480000, "open": 0.06494, "high": 0.06511, "low": 0.06488, "close": 0.06511, "volume": 69956.0, "quote_volume": 4548.66153, "trades": 39, "taker_buy_volume": 53363.0, "taker_buy_quote": 3468.83006}, {"ts": 1774443540000, "open": 0.06511, "high": 0.06524, "low": 0.06506, "close": 0.06524, "volume": 22493.0, "quote_volume": 1464.94541, "trades": 32, "taker_buy_volume": 7335.0, "taker_buy_quote": 477.9659}, {"ts": 1774443600000, "open": 0.06528, "high": 0.06542, "low": 0.06492, "close": 0.0654, "volume": 266738.0, "quote_volume": 17392.03588, "trades": 220, "taker_buy_volume": 160579.0, "taker_buy_quote": 10471.30031}, {"ts": 1774443660000, "open": 0.06544, "high": 0.06605, "low": 0.06522, "close": 0.06598, "volume": 1096789.0, "quote_volume": 71987.8982, "trades": 445, "taker_buy_volume": 704605.0, "taker_buy_quote": 46256.3545}, {"ts": 1774443720000, "open": 0.06594, "high": 0.06599, "low": 0.06538, "close": 0.06563, "volume": 433790.0, "quote_volume": 28479.71805, "trades": 244, "taker_buy_volume": 261546.0, "taker_buy_quote": 17162.94136}, {"ts": 1774443780000, "open": 0.06561, "high": 0.06568, "low": 0.06536, "close": 0.06558, "volume": 62830.0, "quote_volume": 4114.22923, "trades": 71, "taker_buy_volume": 18580.0, "taker_buy_quote": 1216.29343}, {"ts": 1774443840000, "open": 0.06556, "high": 0.06561, "low": 0.06505, "close": 0.06505, "volume": 83414.0, "quote_volume": 5448.79096, "trades": 82, "taker_buy_volume": 16165.0, "taker_buy_quote": 1056.9914}, {"ts": 1774443900000, "open": 0.06504, "high": 0.0653, "low": 0.06504, "close": 0.0653, "volume": 7268.0, "quote_volume": 473.1205, "trades": 21, "taker_buy_volume": 3611.0, "taker_buy_quote": 235.17738}, {"ts": 1774443960000, "open": 0.06523, "high": 0.0655, "low": 0.06516, "close": 0.06545, "volume": 63514.0, "quote_volume": 4142.62848, "trades": 36, "taker_buy_volume": 20897.0, "taker_buy_quote": 1363.06824}, {"ts": 1774444020000, "open": 0.06552, "high": 0.06556, "low": 0.06529, "close": 0.06534, "volume": 49687.0, "quote_volume": 3249.7057, "trades": 43, "taker_buy_volume": 6997.0, "taker_buy_quote": 458.0722}, {"ts": 1774444080000, "open": 0.06538, "high": 0.0654, "low": 0.06512, "close": 0.06527, "volume": 4452.0, "quote_volume": 290.49155, "trades": 21, "taker_buy_volume": 2579.0, "taker_buy_quote": 168.40845}, {"ts": 1774444140000, "open": 0.06522, "high": 0.0654, "low": 0.0651, "close": 0.06519, "volume": 79490.0, "quote_volume": 5184.95887, "trades": 55, "taker_buy_volume": 7543.0, "taker_buy_quote": 492.04933}, {"ts": 1774444200000, "open": 0.06515, "high": 0.06532, "low": 0.06502, "close": 0.06525, "volume": 72861.0, "quote_volume": 4747.71729, "trades": 49, "taker_buy_volume": 59685.0, "taker_buy_quote": 3888.60673}, {"ts": 1774444260000, "open": 0.06532, "high": 0.06534, "low": 0.06514, "close": 0.06526, "volume": 5744.0, "quote_volume": 374.812, "trades": 16, "taker_buy_volume": 4872.0, "taker_buy_quote": 317.93342}, {"ts": 1774444320000, "open": 0.06528, "high": 0.06538, "low": 0.06502, "close": 0.06506, "volume": 45797.0, "quote_volume": 2989.44184, "trades": 42, "taker_buy_volume": 4372.0, "taker_buy_quote": 285.35108}, {"ts": 1774444380000, "open": 0.06508, "high": 0.06518, "low": 0.06475, "close": 0.06494, "volume": 113761.0, "quote_volume": 7394.23279, "trades": 85, "taker_buy_volume": 20688.0, "taker_buy_quote": 1342.61367}, {"ts": 1774444440000, "open": 0.06491, "high": 0.06518, "low": 0.06487, "close": 0.06518, "volume": 117360.0, "quote_volume": 7626.11153, "trades": 72, "taker_buy_volume": 101281.0, "taker_buy_quote": 6582.30902}, {"ts": 1774444500000, "open": 0.0652, "high": 0.06526, "low": 0.06488, "close": 0.06488, "volume": 172906.0, "quote_volume": 11252.8725, "trades": 99, "taker_buy_volume": 22088.0, "taker_buy_quote": 1437.99675}, {"ts": 1774444560000, "open": 0.06493, "high": 0.06508, "low": 0.06486, "close": 0.06501, "volume": 75388.0, "quote_volume": 4894.41517, "trades": 63, "taker_buy_volume": 52585.0, "taker_buy_quote": 3413.76774}, {"ts": 1774444620000, "open": 0.06506, "high": 0.06516, "low": 0.06501, "close": 0.0651, "volume": 13641.0, "quote_volume": 887.63769, "trades": 31, "taker_buy_volume": 7995.0, "taker_buy_quote": 520.24551}, {"ts": 1774444680000, "open": 0.06512, "high": 0.06512, "low": 0.06501, "close": 0.06501, "volume": 12818.0, "quote_volume": 834.09109, "trades": 22, "taker_buy_volume": 2625.0, "taker_buy_quote": 170.78545}, {"ts": 1774444740000, "open": 0.065, "high": 0.065, "low": 0.06479, "close": 0.06491, "volume": 11895.0, "quote_volume": 771.80303, "trades": 27, "taker_buy_volume": 2657.0, "taker_buy_quote": 172.27528}, {"ts": 1774444800000, "open": 0.06491, "high": 0.06492, "low": 0.0648, "close": 0.0648, "volume": 1638.0, "quote_volume": 106.20711, "trades": 9, "taker_buy_volume": 235.0, "taker_buy_quote": 15.2547}, {"ts": 1774444860000, "open": 0.0648, "high": 0.06493, "low": 0.06472, "close": 0.06483, "volume": 117608.0, "quote_volume": 7623.17337, "trades": 77, "taker_buy_volume": 68041.0, "taker_buy_quote": 4411.38718}, {"ts": 1774444920000, "open": 0.06481, "high": 0.06496, "low": 0.06481, "close": 0.06496, "volume": 2331.0, "quote_volume": 151.18834, "trades": 14, "taker_buy_volume": 1742.0, "taker_buy_quote": 113.0076}, {"ts": 1774444980000, "open": 0.06492, "high": 0.06494, "low": 0.06482, "close": 0.06494, "volume": 36325.0, "quote_volume": 2357.19102, "trades": 28, "taker_buy_volume": 2079.0, "taker_buy_quote": 134.89572}, {"ts": 1774445040000, "open": 0.06496, "high": 0.06542, "low": 0.06496, "close": 0.06534, "volume": 222152.0, "quote_volume": 14470.18042, "trades": 159, "taker_buy_volume": 173864.0, "taker_buy_quote": 11326.62142}, {"ts": 1774445100000, "open": 0.06532, "high": 0.06532, "low": 0.06518, "close": 0.06523, "volume": 30565.0, "quote_volume": 1993.43937, "trades": 39, "taker_buy_volume": 17883.0, "taker_buy_quote": 1166.25421}, {"ts": 1774445160000, "open": 0.06524, "high": 0.0653, "low": 0.06492, "close": 0.06512, "volume": 142471.0, "quote_volume": 9278.91965, "trades": 81, "taker_buy_volume": 14263.0, "taker_buy_quote": 927.66968}, {"ts": 1774445220000, "open": 0.06511, "high": 0.06512, "low": 0.06492, "close": 0.06492, "volume": 44192.0, "quote_volume": 2874.54158, "trades": 46, "taker_buy_volume": 7136.0, "taker_buy_quote": 464.19797}, {"ts": 1774445280000, "open": 0.0649, "high": 0.06501, "low": 0.0648, "close": 0.06501, "volume": 14792.0, "quote_volume": 959.88363, "trades": 33, "taker_buy_volume": 2357.0, "taker_buy_quote": 153.00263}, {"ts": 1774445340000, "open": 0.06492, "high": 0.06494, "low": 0.06482, "close": 0.06485, "volume": 93797.0, "quote_volume": 6082.61997, "trades": 29, "taker_buy_volume": 5562.0, "taker_buy_quote": 360.74904}, {"ts": 1774445400000, "open": 0.06489, "high": 0.06495, "low": 0.0648, "close": 0.06482, "volume": 74930.0, "quote_volume": 4859.74615, "trades": 51, "taker_buy_volume": 20475.0, "taker_buy_quote": 1328.14164}, {"ts": 1774445460000, "open": 0.06484, "high": 0.06496, "low": 0.06484, "close": 0.06485, "volume": 15650.0, "quote_volume": 1015.60286, "trades": 28, "taker_buy_volume": 13401.0, "taker_buy_quote": 869.63642}, {"ts": 1774445520000, "open": 0.06484, "high": 0.06502, "low": 0.06481, "close": 0.06495, "volume": 47122.0, "quote_volume": 3059.16968, "trades": 41, "taker_buy_volume": 23099.0, "taker_buy_quote": 1500.57309}, {"ts": 1774445580000, "open": 0.06498, "high": 0.06504, "low": 0.06483, "close": 0.06488, "volume": 44172.0, "quote_volume": 2869.6461, "trades": 43, "taker_buy_volume": 27580.0, "taker_buy_quote": 1791.87074}, {"ts": 1774445640000, "open": 0.06486, "high": 0.06498, "low": 0.06455, "close": 0.06491, "volume": 352818.0, "quote_volume": 22835.33483, "trades": 203, "taker_buy_volume": 101736.0, "taker_buy_quote": 6591.33962}, {"ts": 1774445700000, "open": 0.06491, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 33808.0, "quote_volume": 2195.90863, "trades": 47, "taker_buy_volume": 9125.0, "taker_buy_quote": 592.73886}, {"ts": 1774445760000, "open": 0.06492, "high": 0.065, "low": 0.06488, "close": 0.06493, "volume": 12020.0, "quote_volume": 780.95743, "trades": 21, "taker_buy_volume": 9878.0, "taker_buy_quote": 641.87527}, {"ts": 1774445820000, "open": 0.06493, "high": 0.06495, "low": 0.06475, "close": 0.06476, "volume": 22285.0, "quote_volume": 1444.47035, "trades": 48, "taker_buy_volume": 9253.0, "taker_buy_quote": 599.76977}, {"ts": 1774445880000, "open": 0.06479, "high": 0.06498, "low": 0.06471, "close": 0.06498, "volume": 113908.0, "quote_volume": 7378.96471, "trades": 71, "taker_buy_volume": 99222.0, "taker_buy_quote": 6427.50481}, {"ts": 1774445940000, "open": 0.06498, "high": 0.06502, "low": 0.06492, "close": 0.06492, "volume": 121894.0, "quote_volume": 7919.55683, "trades": 57, "taker_buy_volume": 9427.0, "taker_buy_quote": 612.41014}, {"ts": 1774446000000, "open": 0.0649, "high": 0.06492, "low": 0.06471, "close": 0.06484, "volume": 79618.0, "quote_volume": 5157.37793, "trades": 67, "taker_buy_volume": 24873.0, "taker_buy_quote": 1612.08629}, {"ts": 1774446060000, "open": 0.06481, "high": 0.06508, "low": 0.0648, "close": 0.06504, "volume": 70669.0, "quote_volume": 4592.67003, "trades": 71, "taker_buy_volume": 36009.0, "taker_buy_quote": 2339.18116}, {"ts": 1774446120000, "open": 0.06505, "high": 0.06512, "low": 0.0647, "close": 0.06479, "volume": 103581.0, "quote_volume": 6719.68982, "trades": 99, "taker_buy_volume": 48125.0, "taker_buy_quote": 3120.73049}, {"ts": 1774446180000, "open": 0.06478, "high": 0.06478, "low": 0.0643, "close": 0.06442, "volume": 238027.0, "quote_volume": 15350.80401, "trades": 128, "taker_buy_volume": 12853.0, "taker_buy_quote": 828.15252}, {"ts": 1774446240000, "open": 0.06441, "high": 0.06457, "low": 0.06441, "close": 0.06446, "volume": 38521.0, "quote_volume": 2484.73203, "trades": 41, "taker_buy_volume": 33991.0, "taker_buy_quote": 2192.61575}, {"ts": 1774446300000, "open": 0.06448, "high": 0.06484, "low": 0.06446, "close": 0.06484, "volume": 181729.0, "quote_volume": 11743.24369, "trades": 70, "taker_buy_volume": 178855.0, "taker_buy_quote": 11557.81576}, {"ts": 1774446360000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 6688.0, "quote_volume": 432.64903, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446420000, "open": 0.06458, "high": 0.06467, "low": 0.06456, "close": 0.06467, "volume": 6553.0, "quote_volume": 423.38784, "trades": 11, "taker_buy_volume": 3695.0, "taker_buy_quote": 238.82166}, {"ts": 1774446480000, "open": 0.06468, "high": 0.0649, "low": 0.06468, "close": 0.06483, "volume": 68201.0, "quote_volume": 4421.91412, "trades": 47, "taker_buy_volume": 63525.0, "taker_buy_quote": 4119.1689}, {"ts": 1774446540000, "open": 0.06479, "high": 0.06486, "low": 0.06474, "close": 0.06474, "volume": 47583.0, "quote_volume": 3082.95321, "trades": 34, "taker_buy_volume": 3215.0, "taker_buy_quote": 208.24143}, {"ts": 1774446600000, "open": 0.0648, "high": 0.06482, "low": 0.06431, "close": 0.06435, "volume": 212237.0, "quote_volume": 13714.24847, "trades": 92, "taker_buy_volume": 12572.0, "taker_buy_quote": 809.62177}, {"ts": 1774446660000, "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.06404, "volume": 564932.0, "quote_volume": 36230.40707, "trades": 256, "taker_buy_volume": 95218.0, "taker_buy_quote": 6102.89934}, {"ts": 1774446720000, "open": 0.064, "high": 0.064, "low": 0.06373, "close": 0.0639, "volume": 416014.0, "quote_volume": 26567.17224, "trades": 133, "taker_buy_volume": 350363.0, "taker_buy_quote": 22375.90564}, {"ts": 1774446780000, "open": 0.06393, "high": 0.06404, "low": 0.0639, "close": 0.06397, "volume": 51087.0, "quote_volume": 3268.51006, "trades": 39, "taker_buy_volume": 44598.0, "taker_buy_quote": 2853.65345}, {"ts": 1774446840000, "open": 0.064, "high": 0.0642, "low": 0.06347, "close": 0.0636, "volume": 566243.0, "quote_volume": 36194.87343, "trades": 144, "taker_buy_volume": 61280.0, "taker_buy_quote": 3907.34901}, {"ts": 1774446900000, "open": 0.06362, "high": 0.06381, "low": 0.06354, "close": 0.0637, "volume": 207735.0, "quote_volume": 13220.71267, "trades": 97, "taker_buy_volume": 163369.0, "taker_buy_quote": 10399.55868}, {"ts": 1774446960000, "open": 0.0637, "high": 0.0637, "low": 0.06319, "close": 0.06336, "volume": 266950.0, "quote_volume": 16918.68789, "trades": 165, "taker_buy_volume": 92582.0, "taker_buy_quote": 5868.24333}, {"ts": 1774447020000, "open": 0.0633, "high": 0.06346, "low": 0.06252, "close": 0.06278, "volume": 330744.0, "quote_volume": 20811.02595, "trades": 310, "taker_buy_volume": 120320.0, "taker_buy_quote": 7567.8658}, {"ts": 1774447080000, "open": 0.06273, "high": 0.0628, "low": 0.06172, "close": 0.06206, "volume": 750117.0, "quote_volume": 46615.2019, "trades": 453, "taker_buy_volume": 416089.0, "taker_buy_quote": 25860.22645}, {"ts": 1774447140000, "open": 0.06201, "high": 0.06262, "low": 0.06201, "close": 0.06254, "volume": 92762.0, "quote_volume": 5781.6804, "trades": 104, "taker_buy_volume": 68868.0, "taker_buy_quote": 4292.20823}, {"ts": 1774447200000, "open": 0.06256, "high": 0.0626, "low": 0.06194, "close": 0.06198, "volume": 261939.0, "quote_volume": 16325.64079, "trades": 245, "taker_buy_volume": 130563.0, "taker_buy_quote": 8145.00608}, {"ts": 1774447260000, "open": 0.06198, "high": 0.06198, "low": 0.06102, "close": 0.06142, "volume": 929667.0, "quote_volume": 57024.18661, "trades": 437, "taker_buy_volume": 434345.0, "taker_buy_quote": 26630.29003}, {"ts": 1774447320000, "open": 0.06148, "high": 0.06183, "low": 0.06132, "close": 0.06169, "volume": 541646.0, "quote_volume": 33385.96792, "trades": 367, "taker_buy_volume": 369548.0, "taker_buy_quote": 22784.7515}, {"ts": 1774447380000, "open": 0.06168, "high": 0.06237, "low": 0.06165, "close": 0.0622, "volume": 342568.0, "quote_volume": 21290.30627, "trades": 251, "taker_buy_volume": 159759.0, "taker_buy_quote": 9935.37793}, {"ts": 1774447440000, "open": 0.0622, "high": 0.06289, "low": 0.0622, "close": 0.06284, "volume": 379740.0, "quote_volume": 23808.70414, "trades": 235, "taker_buy_volume": 274109.0, "taker_buy_quote": 17192.03647}, {"ts": 1774447500000, "open": 0.06284, "high": 0.06346, "low": 0.06277, "close": 0.06346, "volume": 253793.0, "quote_volume": 16019.78628, "trades": 160, "taker_buy_volume": 170313.0, "taker_buy_quote": 10750.61575}, {"ts": 1774447560000, "open": 0.06348, "high": 0.06405, "low": 0.06338, "close": 0.06374, "volume": 644868.0, "quote_volume": 41105.22384, "trades": 345, "taker_buy_volume": 274015.0, "taker_buy_quote": 17482.74955}, {"ts": 1774447620000, "open": 0.06372, "high": 0.06407, "low": 0.06347, "close": 0.06397, "volume": 436355.0, "quote_volume": 27880.67611, "trades": 162, "taker_buy_volume": 282646.0, "taker_buy_quote": 18058.11182}, {"ts": 1774447680000, "open": 0.06395, "high": 0.06404, "low": 0.06334, "close": 0.06334, "volume": 87207.0, "quote_volume": 5545.8074, "trades": 88, "taker_buy_volume": 46172.0, "taker_buy_quote": 2939.37177}, {"ts": 1774447740000, "open": 0.06344, "high": 0.0636, "low": 0.06275, "close": 0.06298, "volume": 611662.0, "quote_volume": 38589.2802, "trades": 217, "taker_buy_volume": 264799.0, "taker_buy_quote": 16706.29814}, {"ts": 1774447800000, "open": 0.06291, "high": 0.06298, "low": 0.06284, "close": 0.06298, "volume": 16017.0, "quote_volume": 1007.66071, "trades": 34, "taker_buy_volume": 11727.0, "taker_buy_quote": 737.88561}, {"ts": 1774447860000, "open": 0.06293, "high": 0.06308, "low": 0.06283, "close": 0.06308, "volume": 21702.0, "quote_volume": 1364.49861, "trades": 23, "taker_buy_volume": 2921.0, "taker_buy_quote": 184.09982}, {"ts": 1774447920000, "open": 0.06304, "high": 0.06348, "low": 0.063, "close": 0.06348, "volume": 57725.0, "quote_volume": 3652.15597, "trades": 69, "taker_buy_volume": 49973.0, "taker_buy_quote": 3161.75351}, {"ts": 1774447980000, "open": 0.0635, "high": 0.06375, "low": 0.0635, "close": 0.06375, "volume": 200934.0, "quote_volume": 12781.6909, "trades": 99, "taker_buy_volume": 45911.0, "taker_buy_quote": 2921.04966}, {"ts": 1774448040000, "open": 0.06369, "high": 0.06369, "low": 0.06324, "close": 0.06362, "volume": 102821.0, "quote_volume": 6529.06026, "trades": 101, "taker_buy_volume": 20111.0, "taker_buy_quote": 1279.17452}, {"ts": 1774448100000, "open": 0.06368, "high": 0.06379, "low": 0.06352, "close": 0.06361, "volume": 47830.0, "quote_volume": 3044.21044, "trades": 39, "taker_buy_volume": 6185.0, "taker_buy_quote": 394.31756}, {"ts": 1774448160000, "open": 0.06362, "high": 0.06376, "low": 0.06362, "close": 0.06376, "volume": 85384.0, "quote_volume": 5440.08761, "trades": 44, "taker_buy_volume": 59371.0, "taker_buy_quote": 3783.40578}, {"ts": 1774448220000, "open": 0.06368, "high": 0.06372, "low": 0.06353, "close": 0.06362, "volume": 101791.0, "quote_volume": 6480.08111, "trades": 40, "taker_buy_volume": 10152.0, "taker_buy_quote": 646.49437}, {"ts": 1774448280000, "open": 0.06369, "high": 0.06373, "low": 0.06318, "close": 0.06329, "volume": 142819.0, "quote_volume": 9065.2244, "trades": 96, "taker_buy_volume": 24216.0, "taker_buy_quote": 1537.4375}, {"ts": 1774448340000, "open": 0.06318, "high": 0.06318, "low": 0.06285, "close": 0.06288, "volume": 137294.0, "quote_volume": 8655.64416, "trades": 99, "taker_buy_volume": 81746.0, "taker_buy_quote": 5154.20675}, {"ts": 1774448400000, "open": 0.06292, "high": 0.06316, "low": 0.06291, "close": 0.06306, "volume": 6840.0, "quote_volume": 431.09706, "trades": 26, "taker_buy_volume": 5402.0, "taker_buy_quote": 340.57352}, {"ts": 1774448460000, "open": 0.06299, "high": 0.06299, "low": 0.06293, "close": 0.06299, "volume": 3571.0, "quote_volume": 224.82321, "trades": 9, "taker_buy_volume": 1487.0, "taker_buy_quote": 93.65501}, {"ts": 1774448520000, "open": 0.06299, "high": 0.06299, "low": 0.06278, "close": 0.06278, "volume": 14541.0, "quote_volume": 913.77371, "trades": 25, "taker_buy_volume": 1934.0, "taker_buy_quote": 121.82266}, {"ts": 1774448580000, "open": 0.06286, "high": 0.06294, "low": 0.06281, "close": 0.06294, "volume": 14431.0, "quote_volume": 907.34148, "trades": 17, "taker_buy_volume": 10009.0, "taker_buy_quote": 629.54506}, {"ts": 1774448640000, "open": 0.06282, "high": 0.06299, "low": 0.06277, "close": 0.06286, "volume": 72223.0, "quote_volume": 4538.7994, "trades": 51, "taker_buy_volume": 38690.0, "taker_buy_quote": 2433.16802}, {"ts": 1774448700000, "open": 0.06289, "high": 0.06312, "low": 0.06289, "close": 0.06308, "volume": 93752.0, "quote_volume": 5904.98618, "trades": 51, "taker_buy_volume": 89842.0, "taker_buy_quote": 5658.7703}, {"ts": 1774448760000, "open": 0.06304, "high": 0.06304, "low": 0.06288, "close": 0.06288, "volume": 10523.0, "quote_volume": 662.36212, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448820000, "open": 0.06294, "high": 0.06306, "low": 0.06292, "close": 0.06292, "volume": 75520.0, "quote_volume": 4757.00015, "trades": 38, "taker_buy_volume": 71028.0, "taker_buy_quote": 4474.11424}, {"ts": 1774448880000, "open": 0.06296, "high": 0.06302, "low": 0.06275, "close": 0.06293, "volume": 201923.0, "quote_volume": 12695.85189, "trades": 74, "taker_buy_volume": 68527.0, "taker_buy_quote": 4310.50408}, {"ts": 1774448940000, "open": 0.06284, "high": 0.06297, "low": 0.0628, "close": 0.06291, "volume": 53010.0, "quote_volume": 3333.94675, "trades": 36, "taker_buy_volume": 47714.0, "taker_buy_quote": 3000.67943}, {"ts": 1774449000000, "open": 0.06284, "high": 0.06284, "low": 0.06257, "close": 0.06264, "volume": 197575.0, "quote_volume": 12382.68972, "trades": 75, "taker_buy_volume": 7136.0, "taker_buy_quote": 447.15355}, {"ts": 1774449060000, "open": 0.06256, "high": 0.06267, "low": 0.0618, "close": 0.06203, "volume": 811203.0, "quote_volume": 50435.77843, "trades": 400, "taker_buy_volume": 224255.0, "taker_buy_quote": 13956.32877}, {"ts": 1774449120000, "open": 0.062, "high": 0.06208, "low": 0.06188, "close": 0.06205, "volume": 187869.0, "quote_volume": 11644.61091, "trades": 103, "taker_buy_volume": 82774.0, "taker_buy_quote": 5131.94255}, {"ts": 1774449180000, "open": 0.06205, "high": 0.0623, "low": 0.06205, "close": 0.06205, "volume": 56166.0, "quote_volume": 3487.30731, "trades": 41, "taker_buy_volume": 33454.0, "taker_buy_quote": 2076.63219}, {"ts": 1774449240000, "open": 0.06204, "high": 0.06206, "low": 0.06163, "close": 0.06163, "volume": 63127.0, "quote_volume": 3893.92079, "trades": 64, "taker_buy_volume": 2854.0, "taker_buy_quote": 176.51283}, {"ts": 1774449300000, "open": 0.06162, "high": 0.062, "low": 0.0615, "close": 0.062, "volume": 121732.0, "quote_volume": 7516.94255, "trades": 71, "taker_buy_volume": 94917.0, "taker_buy_quote": 5866.04836}, {"ts": 1774449360000, "open": 0.06202, "high": 0.06204, "low": 0.06188, "close": 0.06188, "volume": 14892.0, "quote_volume": 922.53008, "trades": 21, "taker_buy_volume": 669.0, "taker_buy_quote": 41.4874}, {"ts": 1774449420000, "open": 0.06186, "high": 0.06192, "low": 0.06177, "close": 0.06192, "volume": 5252.0, "quote_volume": 324.88739, "trades": 14, "taker_buy_volume": 4620.0, "taker_buy_quote": 285.82026}, {"ts": 1774449480000, "open": 0.06194, "high": 0.06202, "low": 0.06186, "close": 0.06195, "volume": 3704.0, "quote_volume": 229.46181, "trades": 20, "taker_buy_volume": 2711.0, "taker_buy_quote": 167.97231}, {"ts": 1774449540000, "open": 0.06195, "high": 0.06229, "low": 0.06182, "close": 0.06229, "volume": 171489.0, "quote_volume": 10643.25547, "trades": 88, "taker_buy_volume": 162320.0, "taker_buy_quote": 10075.10356}, {"ts": 1774449600000, "open": 0.06218, "high": 0.06229, "low": 0.06214, "close": 0.06216, "volume": 18371.0, "quote_volume": 1142.96948, "trades": 28, "taker_buy_volume": 15025.0, "taker_buy_quote": 934.80532}, {"ts": 1774449660000, "open": 0.06221, "high": 0.06223, "low": 0.06204, "close": 0.06218, "volume": 18649.0, "quote_volume": 1159.08703, "trades": 28, "taker_buy_volume": 6836.0, "taker_buy_quote": 424.73308}, {"ts": 1774449720000, "open": 0.06215, "high": 0.06215, "low": 0.06194, "close": 0.06199, "volume": 54844.0, "quote_volume": 3400.52113, "trades": 42, "taker_buy_volume": 1679.0, "taker_buy_quote": 104.11558}, {"ts": 1774449780000, "open": 0.062, "high": 0.06202, "low": 0.0619, "close": 0.0619, "volume": 4796.0, "quote_volume": 297.14576, "trades": 19, "taker_buy_volume": 1049.0, "taker_buy_quote": 65.04444}, {"ts": 1774449840000, "open": 0.06194, "high": 0.06202, "low": 0.06162, "close": 0.06176, "volume": 128257.0, "quote_volume": 7933.89216, "trades": 113, "taker_buy_volume": 32153.0, "taker_buy_quote": 1988.18596}, {"ts": 1774449900000, "open": 0.06178, "high": 0.06192, "low": 0.06178, "close": 0.06184, "volume": 24481.0, "quote_volume": 1514.14601, "trades": 44, "taker_buy_volume": 8015.0, "taker_buy_quote": 495.8132}, {"ts": 1774449960000, "open": 0.06184, "high": 0.06188, "low": 0.06168, "close": 0.06188, "volume": 79361.0, "quote_volume": 4901.61273, "trades": 54, "taker_buy_volume": 52755.0, "taker_buy_quote": 3259.64357}, {"ts": 1774450020000, "open": 0.0619, "high": 0.06197, "low": 0.06189, "close": 0.06189, "volume": 17792.0, "quote_volume": 1101.71407, "trades": 36, "taker_buy_volume": 2035.0, "taker_buy_quote": 126.02381}, {"ts": 1774450080000, "open": 0.06194, "high": 0.06204, "low": 0.06188, "close": 0.062, "volume": 23491.0, "quote_volume": 1454.67994, "trades": 31, "taker_buy_volume": 2498.0, "taker_buy_quote": 154.7524}, {"ts": 1774450140000, "open": 0.06204, "high": 0.06229, "low": 0.06204, "close": 0.06214, "volume": 22742.0, "quote_volume": 1413.33123, "trades": 40, "taker_buy_volume": 19430.0, "taker_buy_quote": 1207.37645}, {"ts": 1774450200000, "open": 0.06216, "high": 0.06229, "low": 0.06216, "close": 0.06226, "volume": 12755.0, "quote_volume": 794.1573, "trades": 15, "taker_buy_volume": 11558.0, "taker_buy_quote": 719.63208}, {"ts": 1774450260000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.06217, "volume": 6640.0, "quote_volume": 412.57742, "trades": 18, "taker_buy_volume": 1066.0, "taker_buy_quote": 66.26659}, {"ts": 1774450320000, "open": 0.06213, "high": 0.06217, "low": 0.06197, "close": 0.062, "volume": 51941.0, "quote_volume": 3225.00361, "trades": 61, "taker_buy_volume": 24603.0, "taker_buy_quote": 1528.6152}, {"ts": 1774450380000, "open": 0.062, "high": 0.06203, "low": 0.06196, "close": 0.06203, "volume": 17109.0, "quote_volume": 1060.87349, "trades": 13, "taker_buy_volume": 13907.0, "taker_buy_quote": 862.40397}, {"ts": 1774450440000, "open": 0.06202, "high": 0.06215, "low": 0.06194, "close": 0.06194, "volume": 62900.0, "quote_volume": 3901.44391, "trades": 48, "taker_buy_volume": 30269.0, "taker_buy_quote": 1878.54083}, {"ts": 1774450500000, "open": 0.06198, "high": 0.06204, "low": 0.0618, "close": 0.0618, "volume": 24002.0, "quote_volume": 1485.82797, "trades": 39, "taker_buy_volume": 4571.0, "taker_buy_quote": 283.27324}, {"ts": 1774450560000, "open": 0.0618, "high": 0.06188, "low": 0.06179, "close": 0.06188, "volume": 24207.0, "quote_volume": 1496.48433, "trades": 16, "taker_buy_volume": 10225.0, "taker_buy_quote": 632.52476}, {"ts": 1774450620000, "open": 0.06185, "high": 0.06192, "low": 0.06172, "close": 0.06187, "volume": 49254.0, "quote_volume": 3044.43242, "trades": 62, "taker_buy_volume": 26050.0, "taker_buy_quote": 1610.47115}, {"ts": 1774450680000, "open": 0.06187, "high": 0.0621, "low": 0.06187, "close": 0.06198, "volume": 27889.0, "quote_volume": 1729.87658, "trades": 44, "taker_buy_volume": 5892.0, "taker_buy_quote": 365.54681}, {"ts": 1774450740000, "open": 0.06202, "high": 0.0621, "low": 0.06198, "close": 0.06206, "volume": 14502.0, "quote_volume": 899.72779, "trades": 22, "taker_buy_volume": 4787.0, "taker_buy_quote": 296.96106}, {"ts": 1774450800000, "open": 0.06204, "high": 0.06204, "low": 0.06176, "close": 0.06179, "volume": 19143.0, "quote_volume": 1184.04691, "trades": 40, "taker_buy_volume": 6738.0, "taker_buy_quote": 417.1835}, {"ts": 1774450860000, "open": 0.06175, "high": 0.06175, "low": 0.06122, "close": 0.06136, "volume": 109530.0, "quote_volume": 6736.8085, "trades": 127, "taker_buy_volume": 35667.0, "taker_buy_quote": 2191.8571}, {"ts": 1774450920000, "open": 0.06133, "high": 0.06151, "low": 0.06132, "close": 0.06146, "volume": 103378.0, "quote_volume": 6349.0126, "trades": 47, "taker_buy_volume": 89921.0, "taker_buy_quote": 5522.89082}, {"ts": 1774450980000, "open": 0.06147, "high": 0.06158, "low": 0.06138, "close": 0.06151, "volume": 41606.0, "quote_volume": 2556.72305, "trades": 52, "taker_buy_volume": 28658.0, "taker_buy_quote": 1761.29003}, {"ts": 1774451040000, "open": 0.06151, "high": 0.06162, "low": 0.0615, "close": 0.0615, "volume": 13125.0, "quote_volume": 807.63048, "trades": 19, "taker_buy_volume": 6583.0, "taker_buy_quote": 405.03467}, {"ts": 1774451100000, "open": 0.0615, "high": 0.0615, "low": 0.06119, "close": 0.06128, "volume": 122959.0, "quote_volume": 7538.96498, "trades": 81, "taker_buy_volume": 40014.0, "taker_buy_quote": 2457.6503}, {"ts": 1774451160000, "open": 0.06131, "high": 0.06131, "low": 0.0611, "close": 0.06126, "volume": 50107.0, "quote_volume": 3063.63315, "trades": 41, "taker_buy_volume": 30738.0, "taker_buy_quote": 1878.78899}, {"ts": 1774451220000, "open": 0.06128, "high": 0.0615, "low": 0.06128, "close": 0.0615, "volume": 79019.0, "quote_volume": 4852.72058, "trades": 73, "taker_buy_volume": 60151.0, "taker_buy_quote": 3694.42514}, {"ts": 1774451280000, "open": 0.0615, "high": 0.06167, "low": 0.06146, "close": 0.06167, "volume": 60896.0, "quote_volume": 3746.8475, "trades": 34, "taker_buy_volume": 52190.0, "taker_buy_quote": 3211.53172}, {"ts": 1774451340000, "open": 0.06165, "high": 0.06174, "low": 0.06155, "close": 0.0617, "volume": 43240.0, "quote_volume": 2664.0661, "trades": 42, "taker_buy_volume": 11168.0, "taker_buy_quote": 688.39187}, {"ts": 1774451400000, "open": 0.06168, "high": 0.06176, "low": 0.06158, "close": 0.0617, "volume": 65997.0, "quote_volume": 4071.6948, "trades": 80, "taker_buy_volume": 33738.0, "taker_buy_quote": 2082.17978}, {"ts": 1774451460000, "open": 0.06164, "high": 0.06172, "low": 0.0616, "close": 0.06172, "volume": 15141.0, "quote_volume": 933.38927, "trades": 20, "taker_buy_volume": 7015.0, "taker_buy_quote": 432.52734}, {"ts": 1774451520000, "open": 0.06168, "high": 0.06172, "low": 0.06162, "close": 0.06169, "volume": 49510.0, "quote_volume": 3054.3957, "trades": 29, "taker_buy_volume": 45999.0, "taker_buy_quote": 2837.8289}, {"ts": 1774451580000, "open": 0.06169, "high": 0.06169, "low": 0.06123, "close": 0.06123, "volume": 48051.0, "quote_volume": 2949.67251, "trades": 68, "taker_buy_volume": 5312.0, "taker_buy_quote": 325.87396}, {"ts": 1774451640000, "open": 0.06126, "high": 0.06138, "low": 0.0612, "close": 0.06124, "volume": 27277.0, "quote_volume": 1671.85012, "trades": 45, "taker_buy_volume": 25076.0, "taker_buy_quote": 1536.97038}, {"ts": 1774451700000, "open": 0.06122, "high": 0.06123, "low": 0.06066, "close": 0.06095, "volume": 131908.0, "quote_volume": 8038.95894, "trades": 155, "taker_buy_volume": 91245.0, "taker_buy_quote": 5559.73771}, {"ts": 1774451760000, "open": 0.06094, "high": 0.06101, "low": 0.06061, "close": 0.06086, "volume": 130257.0, "quote_volume": 7925.75248, "trades": 147, "taker_buy_volume": 60626.0, "taker_buy_quote": 3689.29761}, {"ts": 1774451820000, "open": 0.06081, "high": 0.06094, "low": 0.06076, "close": 0.06084, "volume": 49245.0, "quote_volume": 2996.22922, "trades": 56, "taker_buy_volume": 31593.0, "taker_buy_quote": 1922.50816}, {"ts": 1774451880000, "open": 0.0609, "high": 0.06118, "low": 0.0609, "close": 0.06115, "volume": 99594.0, "quote_volume": 6078.04213, "trades": 68, "taker_buy_volume": 27180.0, "taker_buy_quote": 1659.77812}, {"ts": 1774451940000, "open": 0.06115, "high": 0.06134, "low": 0.06108, "close": 0.06112, "volume": 99144.0, "quote_volume": 6068.88652, "trades": 96, "taker_buy_volume": 60313.0, "taker_buy_quote": 3692.87384}, {"ts": 1774452000000, "open": 0.06115, "high": 0.0612, "low": 0.06066, "close": 0.06066, "volume": 197627.0, "quote_volume": 12042.21141, "trades": 104, "taker_buy_volume": 7223.0, "taker_buy_quote": 440.10995}, {"ts": 1774452060000, "open": 0.06064, "high": 0.06089, "low": 0.06054, "close": 0.06083, "volume": 44795.0, "quote_volume": 2725.0228, "trades": 64, "taker_buy_volume": 36129.0, "taker_buy_quote": 2198.84424}, {"ts": 1774452120000, "open": 0.06083, "high": 0.06096, "low": 0.06066, "close": 0.06093, "volume": 147579.0, "quote_volume": 8962.41956, "trades": 82, "taker_buy_volume": 12234.0, "taker_buy_quote": 744.21016}, {"ts": 1774452180000, "open": 0.06098, "high": 0.06118, "low": 0.06096, "close": 0.0611, "volume": 6476.0, "quote_volume": 395.34226, "trades": 19, "taker_buy_volume": 3816.0, "taker_buy_quote": 232.80299}, {"ts": 1774452240000, "open": 0.06108, "high": 0.0611, "low": 0.06089, "close": 0.06089, "volume": 39845.0, "quote_volume": 2432.42848, "trades": 30, "taker_buy_volume": 12792.0, "taker_buy_quote": 781.17525}, {"ts": 1774452300000, "open": 0.06088, "high": 0.06106, "low": 0.06069, "close": 0.06106, "volume": 28595.0, "quote_volume": 1741.12853, "trades": 55, "taker_buy_volume": 23529.0, "taker_buy_quote": 1432.96545}, {"ts": 1774452360000, "open": 0.06108, "high": 0.0612, "low": 0.06093, "close": 0.0612, "volume": 42394.0, "quote_volume": 2589.61123, "trades": 56, "taker_buy_volume": 24668.0, "taker_buy_quote": 1508.69609}, {"ts": 1774452420000, "open": 0.06119, "high": 0.06144, "low": 0.06119, "close": 0.06122, "volume": 161230.0, "quote_volume": 9887.0201, "trades": 97, "taker_buy_volume": 137421.0, "taker_buy_quote": 8426.23349}, {"ts": 1774452480000, "open": 0.06122, "high": 0.0613, "low": 0.06098, "close": 0.06098, "volume": 90744.0, "quote_volume": 5548.22098, "trades": 74, "taker_buy_volume": 26073.0, "taker_buy_quote": 1592.56868}, {"ts": 1774452540000, "open": 0.06096, "high": 0.06096, "low": 0.06086, "close": 0.06096, "volume": 107447.0, "quote_volume": 6544.23445, "trades": 44, "taker_buy_volume": 52587.0, "taker_buy_quote": 3202.69752}, {"ts": 1774452600000, "open": 0.06098, "high": 0.06117, "low": 0.06098, "close": 0.06114, "volume": 161192.0, "quote_volume": 9841.83191, "trades": 27, "taker_buy_volume": 158905.0, "taker_buy_quote": 9702.05538}, {"ts": 1774452660000, "open": 0.06118, "high": 0.06122, "low": 0.06102, "close": 0.06107, "volume": 23792.0, "quote_volume": 1453.79297, "trades": 31, "taker_buy_volume": 1610.0, "taker_buy_quote": 98.36636}, {"ts": 1774452720000, "open": 0.06109, "high": 0.06112, "low": 0.06088, "close": 0.06111, "volume": 60983.0, "quote_volume": 3719.96057, "trades": 46, "taker_buy_volume": 9098.0, "taker_buy_quote": 555.45426}, {"ts": 1774452780000, "open": 0.06106, "high": 0.0612, "low": 0.06106, "close": 0.06112, "volume": 70582.0, "quote_volume": 4318.56396, "trades": 32, "taker_buy_volume": 67608.0, "taker_buy_quote": 4136.63986}, {"ts": 1774452840000, "open": 0.06108, "high": 0.06112, "low": 0.06106, "close": 0.06112, "volume": 3465.0, "quote_volume": 211.65725, "trades": 9, "taker_buy_volume": 1992.0, "taker_buy_quote": 121.71405}, {"ts": 1774452900000, "open": 0.06106, "high": 0.06122, "low": 0.06098, "close": 0.061, "volume": 173227.0, "quote_volume": 10582.04247, "trades": 92, "taker_buy_volume": 74469.0, "taker_buy_quote": 4555.09239}, {"ts": 1774452960000, "open": 0.06102, "high": 0.06102, "low": 0.0609, "close": 0.0609, "volume": 34842.0, "quote_volume": 2122.69702, "trades": 20, "taker_buy_volume": 1219.0, "taker_buy_quote": 74.30855}, {"ts": 1774453020000, "open": 0.06088, "high": 0.06098, "low": 0.06084, "close": 0.0609, "volume": 4391.0, "quote_volume": 267.4923, "trades": 18, "taker_buy_volume": 3550.0, "taker_buy_quote": 216.25954}, {"ts": 1774453080000, "open": 0.06088, "high": 0.06091, "low": 0.0607, "close": 0.06071, "volume": 11535.0, "quote_volume": 701.71041, "trades": 32, "taker_buy_volume": 3227.0, "taker_buy_quote": 196.36657}, {"ts": 1774453140000, "open": 0.06071, "high": 0.06092, "low": 0.06068, "close": 0.06092, "volume": 11447.0, "quote_volume": 695.38767, "trades": 27, "taker_buy_volume": 10374.0, "taker_buy_quote": 630.1782}, {"ts": 1774453200000, "open": 0.0609, "high": 0.0609, "low": 0.06078, "close": 0.06078, "volume": 16223.0, "quote_volume": 986.46548, "trades": 27, "taker_buy_volume": 7607.0, "taker_buy_quote": 462.4337}, {"ts": 1774453260000, "open": 0.06076, "high": 0.06087, "low": 0.06069, "close": 0.06082, "volume": 27381.0, "quote_volume": 1664.02404, "trades": 45, "taker_buy_volume": 17850.0, "taker_buy_quote": 1085.0906}, {"ts": 1774453320000, "open": 0.06079, "high": 0.06082, "low": 0.06064, "close": 0.06064, "volume": 42081.0, "quote_volume": 2555.96113, "trades": 61, "taker_buy_volume": 9676.0, "taker_buy_quote": 587.96442}, {"ts": 1774453380000, "open": 0.0607, "high": 0.06074, "low": 0.06057, "close": 0.06058, "volume": 18724.0, "quote_volume": 1136.02684, "trades": 37, "taker_buy_volume": 6941.0, "taker_buy_quote": 421.27066}, {"ts": 1774453440000, "open": 0.06056, "high": 0.06082, "low": 0.06055, "close": 0.06071, "volume": 157950.0, "quote_volume": 9589.79248, "trades": 90, "taker_buy_volume": 28798.0, "taker_buy_quote": 1746.45073}, {"ts": 1774453500000, "open": 0.06068, "high": 0.06082, "low": 0.06067, "close": 0.06082, "volume": 29195.0, "quote_volume": 1773.01718, "trades": 36, "taker_buy_volume": 16946.0, "taker_buy_quote": 1029.05511}, {"ts": 1774453560000, "open": 0.06082, "high": 0.06096, "low": 0.06082, "close": 0.06086, "volume": 56800.0, "quote_volume": 3458.95444, "trades": 30, "taker_buy_volume": 37818.0, "taker_buy_quote": 2303.49915}, {"ts": 1774453620000, "open": 0.0609, "high": 0.06094, "low": 0.0608, "close": 0.0608, "volume": 2824.0, "quote_volume": 171.8367, "trades": 11, "taker_buy_volume": 2219.0, "taker_buy_quote": 135.0225}, {"ts": 1774453680000, "open": 0.06083, "high": 0.06096, "low": 0.06083, "close": 0.06086, "volume": 19149.0, "quote_volume": 1166.07983, "trades": 42, "taker_buy_volume": 9695.0, "taker_buy_quote": 590.27732}, {"ts": 1774453740000, "open": 0.06086, "high": 0.06086, "low": 0.06072, "close": 0.06072, "volume": 39233.0, "quote_volume": 2385.32177, "trades": 28, "taker_buy_volume": 3620.0, "taker_buy_quote": 220.02248}, {"ts": 1774453800000, "open": 0.0607, "high": 0.0608, "low": 0.06054, "close": 0.06058, "volume": 155386.0, "quote_volume": 9423.32143, "trades": 92, "taker_buy_volume": 43965.0, "taker_buy_quote": 2670.7048}, {"ts": 1774453860000, "open": 0.06058, "high": 0.06084, "low": 0.06056, "close": 0.06084, "volume": 368302.0, "quote_volume": 22334.35153, "trades": 70, "taker_buy_volume": 352508.0, "taker_buy_quote": 21377.49501}, {"ts": 1774453920000, "open": 0.06085, "high": 0.0609, "low": 0.06076, "close": 0.06076, "volume": 29477.0, "quote_volume": 1792.09496, "trades": 27, "taker_buy_volume": 787.0, "taker_buy_quote": 47.90442}, {"ts": 1774453980000, "open": 0.06083, "high": 0.06095, "low": 0.06079, "close": 0.06084, "volume": 11230.0, "quote_volume": 683.67206, "trades": 30, "taker_buy_volume": 2226.0, "taker_buy_quote": 135.43253}, {"ts": 1774454040000, "open": 0.06086, "high": 0.06102, "low": 0.06077, "close": 0.06098, "volume": 15064.0, "quote_volume": 917.93812, "trades": 33, "taker_buy_volume": 10068.0, "taker_buy_quote": 613.73316}, {"ts": 1774454100000, "open": 0.06094, "high": 0.06095, "low": 0.06075, "close": 0.06082, "volume": 94088.0, "quote_volume": 5723.71108, "trades": 73, "taker_buy_volume": 35452.0, "taker_buy_quote": 2155.24254}, {"ts": 1774454160000, "open": 0.06082, "high": 0.06089, "low": 0.06082, "close": 0.06088, "volume": 12921.0, "quote_volume": 786.53806, "trades": 13, "taker_buy_volume": 12921.0, "taker_buy_quote": 786.53806}, {"ts": 1774454220000, "open": 0.06084, "high": 0.06084, "low": 0.06065, "close": 0.06083, "volume": 36710.0, "quote_volume": 2229.86242, "trades": 73, "taker_buy_volume": 10894.0, "taker_buy_quote": 661.99888}, {"ts": 1774454280000, "open": 0.06084, "high": 0.06097, "low": 0.06074, "close": 0.06074, "volume": 20397.0, "quote_volume": 1241.63341, "trades": 52, "taker_buy_volume": 7010.0, "taker_buy_quote": 426.89346}, {"ts": 1774454340000, "open": 0.06078, "high": 0.0608, "low": 0.06068, "close": 0.0608, "volume": 8083.0, "quote_volume": 491.01702, "trades": 20, "taker_buy_volume": 7636.0, "taker_buy_quote": 463.88048}, {"ts": 1774454400000, "open": 0.06078, "high": 0.06084, "low": 0.06058, "close": 0.06061, "volume": 80331.0, "quote_volume": 4870.31203, "trades": 36, "taker_buy_volume": 3635.0, "taker_buy_quote": 220.50636}, {"ts": 1774454460000, "open": 0.06062, "high": 0.06063, "low": 0.05996, "close": 0.06016, "volume": 235146.0, "quote_volume": 14165.11988, "trades": 248, "taker_buy_volume": 61944.0, "taker_buy_quote": 3724.00983}, {"ts": 1774454520000, "open": 0.06019, "high": 0.06055, "low": 0.06019, "close": 0.06037, "volume": 45679.0, "quote_volume": 2758.48413, "trades": 85, "taker_buy_volume": 31118.0, "taker_buy_quote": 1879.0631}, {"ts": 1774454580000, "open": 0.06034, "high": 0.06034, "low": 0.06025, "close": 0.06027, "volume": 16217.0, "quote_volume": 977.34487, "trades": 24, "taker_buy_volume": 276.0, "taker_buy_quote": 16.64832}, {"ts": 1774454640000, "open": 0.06024, "high": 0.0603, "low": 0.06013, "close": 0.06021, "volume": 23495.0, "quote_volume": 1415.18343, "trades": 59, "taker_buy_volume": 15711.0, "taker_buy_quote": 946.6801}, {"ts": 1774454700000, "open": 0.06026, "high": 0.06034, "low": 0.06015, "close": 0.06015, "volume": 58137.0, "quote_volume": 3504.5476, "trades": 43, "taker_buy_volume": 46094.0, "taker_buy_quote": 2779.33249}, {"ts": 1774454760000, "open": 0.06014, "high": 0.06016, "low": 0.05994, "close": 0.06002, "volume": 94569.0, "quote_volume": 5676.83533, "trades": 64, "taker_buy_volume": 35981.0, "taker_buy_quote": 2161.91473}, {"ts": 1774454820000, "open": 0.06, "high": 0.06006, "low": 0.05982, "close": 0.06006, "volume": 120438.0, "quote_volume": 7223.75682, "trades": 71, "taker_buy_volume": 90419.0, "taker_buy_quote": 5424.45234}, {"ts": 1774454880000, "open": 0.06006, "high": 0.0601, "low": 0.05996, "close": 0.06, "volume": 31148.0, "quote_volume": 1870.11654, "trades": 45, "taker_buy_volume": 22010.0, "taker_buy_quote": 1321.8002}, {"ts": 1774454940000, "open": 0.06002, "high": 0.06002, "low": 0.05987, "close": 0.06, "volume": 9128.0, "quote_volume": 547.00821, "trades": 27, "taker_buy_volume": 4497.0, "taker_buy_quote": 269.51182}, {"ts": 1774455000000, "open": 0.06002, "high": 0.06028, "low": 0.06002, "close": 0.06014, "volume": 39841.0, "quote_volume": 2399.89112, "trades": 44, "taker_buy_volume": 29609.0, "taker_buy_quote": 1784.12216}, {"ts": 1774455060000, "open": 0.06015, "high": 0.06016, "low": 0.06, "close": 0.06003, "volume": 10529.0, "quote_volume": 632.21348, "trades": 28, "taker_buy_volume": 5706.0, "taker_buy_quote": 342.49066}, {"ts": 1774455120000, "open": 0.06005, "high": 0.06013, "low": 0.06, "close": 0.06009, "volume": 88663.0, "quote_volume": 5321.50756, "trades": 60, "taker_buy_volume": 10012.0, "taker_buy_quote": 601.37959}, {"ts": 1774455180000, "open": 0.06012, "high": 0.06033, "low": 0.06012, "close": 0.06027, "volume": 172684.0, "quote_volume": 10404.17221, "trades": 114, "taker_buy_volume": 82386.0, "taker_buy_quote": 4964.88194}, {"ts": 1774455240000, "open": 0.06024, "high": 0.06047, "low": 0.0602, "close": 0.06043, "volume": 107713.0, "quote_volume": 6494.82501, "trades": 137, "taker_buy_volume": 61339.0, "taker_buy_quote": 3698.35155}, {"ts": 1774455300000, "open": 0.06046, "high": 0.0607, "low": 0.06046, "close": 0.0606, "volume": 144144.0, "quote_volume": 8724.0277, "trades": 79, "taker_buy_volume": 58021.0, "taker_buy_quote": 3513.13749}, {"ts": 1774455360000, "open": 0.06062, "high": 0.06068, "low": 0.06051, "close": 0.06068, "volume": 15091.0, "quote_volume": 914.74081, "trades": 38, "taker_buy_volume": 9808.0, "taker_buy_quote": 594.8155}, {"ts": 1774455420000, "open": 0.06068, "high": 0.06091, "low": 0.06062, "close": 0.06081, "volume": 51406.0, "quote_volume": 3123.9131, "trades": 119, "taker_buy_volume": 24762.0, "taker_buy_quote": 1504.67076}, {"ts": 1774455480000, "open": 0.06076, "high": 0.06093, "low": 0.06066, "close": 0.06084, "volume": 91788.0, "quote_volume": 5584.03017, "trades": 105, "taker_buy_volume": 72642.0, "taker_buy_quote": 4420.75025}, {"ts": 1774455540000, "open": 0.0608, "high": 0.06112, "low": 0.0608, "close": 0.06105, "volume": 197993.0, "quote_volume": 12087.02392, "trades": 90, "taker_buy_volume": 65359.0, "taker_buy_quote": 3989.21905}, {"ts": 1774455600000, "open": 0.06105, "high": 0.06148, "low": 0.06105, "close": 0.06129, "volume": 47537.0, "quote_volume": 2915.07546, "trades": 100, "taker_buy_volume": 35615.0, "taker_buy_quote": 2184.01649}, {"ts": 1774455660000, "open": 0.06134, "high": 0.06137, "low": 0.06118, "close": 0.06136, "volume": 18152.0, "quote_volume": 1113.33744, "trades": 41, "taker_buy_volume": 17522.0, "taker_buy_quote": 1074.75624}, {"ts": 1774455720000, "open": 0.06138, "high": 0.06168, "low": 0.06134, "close": 0.06142, "volume": 196924.0, "quote_volume": 12109.6342, "trades": 169, "taker_buy_volume": 146916.0, "taker_buy_quote": 9039.55001}, {"ts": 1774455780000, "open": 0.0614, "high": 0.06144, "low": 0.06104, "close": 0.06104, "volume": 37516.0, "quote_volume": 2300.7947, "trades": 61, "taker_buy_volume": 3358.0, "taker_buy_quote": 205.9366}, {"ts": 1774455840000, "open": 0.06113, "high": 0.06114, "low": 0.0608, "close": 0.06084, "volume": 67569.0, "quote_volume": 4117.58592, "trades": 68, "taker_buy_volume": 5535.0, "taker_buy_quote": 337.15851}, {"ts": 1774455900000, "open": 0.06088, "high": 0.061, "low": 0.06076, "close": 0.06091, "volume": 32999.0, "quote_volume": 2010.75244, "trades": 56, "taker_buy_volume": 29978.0, "taker_buy_quote": 1827.10121}, {"ts": 1774455960000, "open": 0.06084, "high": 0.06101, "low": 0.06084, "close": 0.06097, "volume": 94975.0, "quote_volume": 5785.88691, "trades": 39, "taker_buy_volume": 93049.0, "taker_buy_quote": 5668.53849}, {"ts": 1774456020000, "open": 0.06095, "high": 0.06102, "low": 0.06051, "close": 0.06059, "volume": 184782.0, "quote_volume": 11232.46951, "trades": 95, "taker_buy_volume": 45079.0, "taker_buy_quote": 2745.73631}, {"ts": 1774456080000, "open": 0.06059, "high": 0.06072, "low": 0.06056, "close": 0.0606, "volume": 34605.0, "quote_volume": 2096.49175, "trades": 29, "taker_buy_volume": 2547.0, "taker_buy_quote": 154.43568}, {"ts": 1774456140000, "open": 0.06066, "high": 0.0607, "low": 0.06063, "close": 0.0607, "volume": 94594.0, "quote_volume": 5740.60358, "trades": 25, "taker_buy_volume": 4459.0, "taker_buy_quote": 270.54106}, {"ts": 1774456200000, "open": 0.06072, "high": 0.06078, "low": 0.06066, "close": 0.06078, "volume": 7108.0, "quote_volume": 431.46892, "trades": 18, "taker_buy_volume": 3157.0, "taker_buy_quote": 191.65732}, {"ts": 1774456260000, "open": 0.06079, "high": 0.06118, "low": 0.06079, "close": 0.06118, "volume": 10198.0, "quote_volume": 621.86694, "trades": 40, "taker_buy_volume": 6017.0, "taker_buy_quote": 366.84188}, {"ts": 1774456320000, "open": 0.06118, "high": 0.06119, "low": 0.06112, "close": 0.06116, "volume": 9582.0, "quote_volume": 585.99131, "trades": 31, "taker_buy_volume": 5220.0, "taker_buy_quote": 319.20814}, {"ts": 1774456380000, "open": 0.06117, "high": 0.06127, "low": 0.06104, "close": 0.06104, "volume": 46914.0, "quote_volume": 2870.69116, "trades": 45, "taker_buy_volume": 3614.0, "taker_buy_quote": 221.24407}, {"ts": 1774456440000, "open": 0.06102, "high": 0.06102, "low": 0.0609, "close": 0.06092, "volume": 11596.0, "quote_volume": 706.62972, "trades": 25, "taker_buy_volume": 3030.0, "taker_buy_quote": 184.62483}, {"ts": 1774456500000, "open": 0.0609, "high": 0.06106, "low": 0.06084, "close": 0.06106, "volume": 9148.0, "quote_volume": 556.98111, "trades": 30, "taker_buy_volume": 4832.0, "taker_buy_quote": 294.17318}, {"ts": 1774456560000, "open": 0.06108, "high": 0.06119, "low": 0.06096, "close": 0.06096, "volume": 107546.0, "quote_volume": 6568.40238, "trades": 46, "taker_buy_volume": 11023.0, "taker_buy_quote": 673.81304}, {"ts": 1774456620000, "open": 0.06094, "high": 0.06094, "low": 0.06059, "close": 0.06071, "volume": 58664.0, "quote_volume": 3559.03726, "trades": 77, "taker_buy_volume": 17140.0, "taker_buy_quote": 1040.07805}, {"ts": 1774456680000, "open": 0.06064, "high": 0.06082, "low": 0.06064, "close": 0.0608, "volume": 27511.0, "quote_volume": 1671.13595, "trades": 60, "taker_buy_volume": 20212.0, "taker_buy_quote": 1227.84728}, {"ts": 1774456740000, "open": 0.06077, "high": 0.06084, "low": 0.06074, "close": 0.06084, "volume": 103781.0, "quote_volume": 6303.91952, "trades": 25, "taker_buy_volume": 99960.0, "taker_buy_quote": 6071.77844}, {"ts": 1774456800000, "open": 0.06086, "high": 0.06096, "low": 0.06078, "close": 0.06096, "volume": 9146.0, "quote_volume": 556.51867, "trades": 30, "taker_buy_volume": 3029.0, "taker_buy_quote": 184.45513}, {"ts": 1774456860000, "open": 0.06094, "high": 0.061, "low": 0.06084, "close": 0.06087, "volume": 11850.0, "quote_volume": 721.87085, "trades": 23, "taker_buy_volume": 1786.0, "taker_buy_quote": 108.8004}, {"ts": 1774456920000, "open": 0.06088, "high": 0.06103, "low": 0.06086, "close": 0.06093, "volume": 43762.0, "quote_volume": 2667.4627, "trades": 65, "taker_buy_volume": 20093.0, "taker_buy_quote": 1225.10869}, {"ts": 1774456980000, "open": 0.06092, "high": 0.06092, "low": 0.06075, "close": 0.06075, "volume": 28698.0, "quote_volume": 1746.05242, "trades": 25, "taker_buy_volume": 96.0, "taker_buy_quote": 5.84544}, {"ts": 1774457040000, "open": 0.06074, "high": 0.06076, "low": 0.06066, "close": 0.06066, "volume": 9434.0, "quote_volume": 572.71426, "trades": 26, "taker_buy_volume": 5032.0, "taker_buy_quote": 305.61339}, {"ts": 1774457100000, "open": 0.06066, "high": 0.06068, "low": 0.06059, "close": 0.06067, "volume": 11455.0, "quote_volume": 694.59051, "trades": 28, "taker_buy_volume": 4186.0, "taker_buy_quote": 253.81188}, {"ts": 1774457160000, "open": 0.06063, "high": 0.06106, "low": 0.06055, "close": 0.061, "volume": 166065.0, "quote_volume": 10089.78426, "trades": 95, "taker_buy_volume": 101741.0, "taker_buy_quote": 6189.06679}, {"ts": 1774457220000, "open": 0.06098, "high": 0.061, "low": 0.06083, "close": 0.06096, "volume": 34116.0, "quote_volume": 2078.47706, "trades": 36, "taker_buy_volume": 29677.0, "taker_buy_quote": 1808.09438}, {"ts": 1774457280000, "open": 0.06095, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 21494.0, "quote_volume": 1309.91884, "trades": 43, "taker_buy_volume": 5198.0, "taker_buy_quote": 316.88947}, {"ts": 1774457340000, "open": 0.06089, "high": 0.06097, "low": 0.06087, "close": 0.06097, "volume": 18381.0, "quote_volume": 1119.87928, "trades": 35, "taker_buy_volume": 12851.0, "taker_buy_quote": 783.16665}, {"ts": 1774457400000, "open": 0.06096, "high": 0.061, "low": 0.0609, "close": 0.06096, "volume": 16563.0, "quote_volume": 1009.19513, "trades": 33, "taker_buy_volume": 5152.0, "taker_buy_quote": 313.96773}, {"ts": 1774457460000, "open": 0.06098, "high": 0.06101, "low": 0.0608, "close": 0.06091, "volume": 344967.0, "quote_volume": 21020.922, "trades": 205, "taker_buy_volume": 162376.0, "taker_buy_quote": 9895.30689}, {"ts": 1774457520000, "open": 0.06094, "high": 0.06108, "low": 0.06088, "close": 0.06096, "volume": 111952.0, "quote_volume": 6828.96811, "trades": 101, "taker_buy_volume": 19577.0, "taker_buy_quote": 1193.93735}, {"ts": 1774457580000, "open": 0.06098, "high": 0.06112, "low": 0.06098, "close": 0.06112, "volume": 10282.0, "quote_volume": 627.86012, "trades": 23, "taker_buy_volume": 8277.0, "taker_buy_quote": 505.31452}, {"ts": 1774457640000, "open": 0.06113, "high": 0.06138, "low": 0.06113, "close": 0.06132, "volume": 29803.0, "quote_volume": 1825.731, "trades": 63, "taker_buy_volume": 18474.0, "taker_buy_quote": 1132.01752}, {"ts": 1774457700000, "open": 0.0613, "high": 0.06171, "low": 0.0613, "close": 0.06167, "volume": 121412.0, "quote_volume": 7457.40933, "trades": 114, "taker_buy_volume": 108122.0, "taker_buy_quote": 6641.05088}, {"ts": 1774457760000, "open": 0.06162, "high": 0.06177, "low": 0.0616, "close": 0.06174, "volume": 197302.0, "quote_volume": 12179.25536, "trades": 80, "taker_buy_volume": 74159.0, "taker_buy_quote": 4578.10664}, {"ts": 1774457820000, "open": 0.06173, "high": 0.06178, "low": 0.06164, "close": 0.0617, "volume": 15435.0, "quote_volume": 952.40639, "trades": 29, "taker_buy_volume": 5787.0, "taker_buy_quote": 357.19664}, {"ts": 1774457880000, "open": 0.06168, "high": 0.06168, "low": 0.06144, "close": 0.06144, "volume": 55487.0, "quote_volume": 3417.60613, "trades": 62, "taker_buy_volume": 6127.0, "taker_buy_quote": 377.15794}, {"ts": 1774457940000, "open": 0.06145, "high": 0.06155, "low": 0.06142, "close": 0.06144, "volume": 26190.0, "quote_volume": 1609.82609, "trades": 46, "taker_buy_volume": 11686.0, "taker_buy_quote": 718.49001}, {"ts": 1774458000000, "open": 0.0615, "high": 0.06152, "low": 0.06108, "close": 0.0611, "volume": 19544.0, "quote_volume": 1196.67795, "trades": 72, "taker_buy_volume": 11190.0, "taker_buy_quote": 685.20933}, {"ts": 1774458060000, "open": 0.06115, "high": 0.06146, "low": 0.06104, "close": 0.06143, "volume": 72117.0, "quote_volume": 4422.1133, "trades": 90, "taker_buy_volume": 43368.0, "taker_buy_quote": 2659.36054}, {"ts": 1774458120000, "open": 0.06142, "high": 0.0615, "low": 0.06134, "close": 0.06136, "volume": 73407.0, "quote_volume": 4511.83395, "trades": 50, "taker_buy_volume": 68322.0, "taker_buy_quote": 4199.59767}, {"ts": 1774458180000, "open": 0.06138, "high": 0.06149, "low": 0.06138, "close": 0.0614, "volume": 5802.0, "quote_volume": 356.45964, "trades": 19, "taker_buy_volume": 3870.0, "taker_buy_quote": 237.79667}, {"ts": 1774458240000, "open": 0.06143, "high": 0.06165, "low": 0.06143, "close": 0.06157, "volume": 12690.0, "quote_volume": 781.10234, "trades": 33, "taker_buy_volume": 5838.0, "taker_buy_quote": 359.12147}, {"ts": 1774458300000, "open": 0.06158, "high": 0.06163, "low": 0.06156, "close": 0.06163, "volume": 1696.0, "quote_volume": 104.50282, "trades": 6, "taker_buy_volume": 1516.0, "taker_buy_quote": 93.42022}, {"ts": 1774458360000, "open": 0.06159, "high": 0.06166, "low": 0.06157, "close": 0.0616, "volume": 4561.0, "quote_volume": 281.05404, "trades": 21, "taker_buy_volume": 2058.0, "taker_buy_quote": 126.79641}, {"ts": 1774458420000, "open": 0.06158, "high": 0.06158, "low": 0.06134, "close": 0.0614, "volume": 2608.0, "quote_volume": 160.31281, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458480000, "open": 0.0614, "high": 0.06149, "low": 0.0614, "close": 0.0614, "volume": 6774.0, "quote_volume": 416.29843, "trades": 19, "taker_buy_volume": 2885.0, "taker_buy_quote": 177.29926}, {"ts": 1774458540000, "open": 0.0614, "high": 0.0614, "low": 0.06124, "close": 0.06124, "volume": 19594.0, "quote_volume": 1200.46597, "trades": 24, "taker_buy_volume": 3230.0, "taker_buy_quote": 197.85064}, {"ts": 1774458600000, "open": 0.06128, "high": 0.06135, "low": 0.06121, "close": 0.06126, "volume": 49512.0, "quote_volume": 3033.07595, "trades": 61, "taker_buy_volume": 26881.0, "taker_buy_quote": 1647.46837}, {"ts": 1774458660000, "open": 0.06122, "high": 0.06136, "low": 0.06118, "close": 0.06119, "volume": 30748.0, "quote_volume": 1883.63809, "trades": 54, "taker_buy_volume": 13684.0, "taker_buy_quote": 838.48765}, {"ts": 1774458720000, "open": 0.06122, "high": 0.06166, "low": 0.06122, "close": 0.06137, "volume": 36714.0, "quote_volume": 2256.79262, "trades": 97, "taker_buy_volume": 12556.0, "taker_buy_quote": 771.15437}, {"ts": 1774458780000, "open": 0.06138, "high": 0.06138, "low": 0.06109, "close": 0.06116, "volume": 85920.0, "quote_volume": 5264.37608, "trades": 65, "taker_buy_volume": 22153.0, "taker_buy_quote": 1355.88663}, {"ts": 1774458840000, "open": 0.06118, "high": 0.06124, "low": 0.06118, "close": 0.06124, "volume": 1088.0, "quote_volume": 66.60086, "trades": 7, "taker_buy_volume": 1088.0, "taker_buy_quote": 66.60086}, {"ts": 1774458900000, "open": 0.06125, "high": 0.06126, "low": 0.06109, "close": 0.06109, "volume": 15192.0, "quote_volume": 930.12686, "trades": 21, "taker_buy_volume": 11792.0, "taker_buy_quote": 722.16001}, {"ts": 1774458960000, "open": 0.06109, "high": 0.06121, "low": 0.0609, "close": 0.06096, "volume": 86536.0, "quote_volume": 5281.97058, "trades": 80, "taker_buy_volume": 26918.0, "taker_buy_quote": 1642.32602}, {"ts": 1774459020000, "open": 0.0609, "high": 0.06098, "low": 0.06086, "close": 0.06097, "volume": 2583.0, "quote_volume": 157.42123, "trades": 11, "taker_buy_volume": 1234.0, "taker_buy_quote": 75.22443}, {"ts": 1774459080000, "open": 0.06099, "high": 0.06118, "low": 0.06099, "close": 0.06118, "volume": 7510.0, "quote_volume": 459.12689, "trades": 16, "taker_buy_volume": 7510.0, "taker_buy_quote": 459.12689}, {"ts": 1774459140000, "open": 0.0612, "high": 0.06148, "low": 0.0612, "close": 0.06141, "volume": 89898.0, "quote_volume": 5515.20296, "trades": 79, "taker_buy_volume": 80023.0, "taker_buy_quote": 4908.94345}, {"ts": 1774459200000, "open": 0.0614, "high": 0.06144, "low": 0.06124, "close": 0.06124, "volume": 11156.0, "quote_volume": 684.15265, "trades": 28, "taker_buy_volume": 3011.0, "taker_buy_quote": 184.97626}, {"ts": 1774459260000, "open": 0.06128, "high": 0.0614, "low": 0.06117, "close": 0.06117, "volume": 95033.0, "quote_volume": 5820.75771, "trades": 66, "taker_buy_volume": 7796.0, "taker_buy_quote": 478.19374}, {"ts": 1774459320000, "open": 0.06119, "high": 0.06126, "low": 0.06117, "close": 0.06126, "volume": 9124.0, "quote_volume": 558.58363, "trades": 22, "taker_buy_volume": 8834.0, "taker_buy_quote": 540.83783}, {"ts": 1774459380000, "open": 0.06125, "high": 0.06125, "low": 0.06119, "close": 0.06125, "volume": 47887.0, "quote_volume": 2931.02092, "trades": 27, "taker_buy_volume": 6895.0, "taker_buy_quote": 422.28037}, {"ts": 1774459440000, "open": 0.06118, "high": 0.06118, "low": 0.06097, "close": 0.06097, "volume": 26206.0, "quote_volume": 1598.91876, "trades": 52, "taker_buy_volume": 9770.0, "taker_buy_quote": 595.96757}, {"ts": 1774459500000, "open": 0.06096, "high": 0.06096, "low": 0.0608, "close": 0.06094, "volume": 14582.0, "quote_volume": 887.52221, "trades": 40, "taker_buy_volume": 7086.0, "taker_buy_quote": 431.24621}, {"ts": 1774459560000, "open": 0.06095, "high": 0.06132, "low": 0.06095, "close": 0.06131, "volume": 71861.0, "quote_volume": 4388.20963, "trades": 49, "taker_buy_volume": 69122.0, "taker_buy_quote": 4220.48674}, {"ts": 1774459620000, "open": 0.06134, "high": 0.06148, "low": 0.06132, "close": 0.06148, "volume": 61810.0, "quote_volume": 3792.45129, "trades": 53, "taker_buy_volume": 21741.0, "taker_buy_quote": 1335.19992}, {"ts": 1774459680000, "open": 0.06144, "high": 0.06192, "low": 0.06144, "close": 0.06183, "volume": 438977.0, "quote_volume": 27103.9932, "trades": 318, "taker_buy_volume": 326796.0, "taker_buy_quote": 20174.06526}, {"ts": 1774459740000, "open": 0.06187, "high": 0.06202, "low": 0.06165, "close": 0.06196, "volume": 219956.0, "quote_volume": 13604.96964, "trades": 286, "taker_buy_volume": 151405.0, "taker_buy_quote": 9368.81061}, {"ts": 1774459800000, "open": 0.06191, "high": 0.06199, "low": 0.06142, "close": 0.06142, "volume": 122033.0, "quote_volume": 7530.46787, "trades": 223, "taker_buy_volume": 24395.0, "taker_buy_quote": 1508.8298}, {"ts": 1774459860000, "open": 0.06146, "high": 0.06154, "low": 0.06138, "close": 0.0614, "volume": 20270.0, "quote_volume": 1246.18918, "trades": 44, "taker_buy_volume": 19196.0, "taker_buy_quote": 1180.1924}, {"ts": 1774459920000, "open": 0.06143, "high": 0.06153, "low": 0.0614, "close": 0.06141, "volume": 6550.0, "quote_volume": 402.8251, "trades": 18, "taker_buy_volume": 5932.0, "taker_buy_quote": 364.87372}, {"ts": 1774459980000, "open": 0.06141, "high": 0.06148, "low": 0.06126, "close": 0.06126, "volume": 26675.0, "quote_volume": 1637.52055, "trades": 48, "taker_buy_volume": 18181.0, "taker_buy_quote": 1116.29869}, {"ts": 1774460040000, "open": 0.06124, "high": 0.06124, "low": 0.06035, "close": 0.0605, "volume": 692338.0, "quote_volume": 42099.81475, "trades": 430, "taker_buy_volume": 98205.0, "taker_buy_quote": 5951.97391}, {"ts": 1774460100000, "open": 0.06054, "high": 0.0606, "low": 0.06029, "close": 0.0605, "volume": 101370.0, "quote_volume": 6128.80411, "trades": 98, "taker_buy_volume": 18557.0, "taker_buy_quote": 1121.57996}, {"ts": 1774460160000, "open": 0.06051, "high": 0.06054, "low": 0.06041, "close": 0.06054, "volume": 15221.0, "quote_volume": 919.77258, "trades": 23, "taker_buy_volume": 1127.0, "taker_buy_quote": 68.19703}, {"ts": 1774460220000, "open": 0.06055, "high": 0.06067, "low": 0.06049, "close": 0.06067, "volume": 36033.0, "quote_volume": 2183.15236, "trades": 81, "taker_buy_volume": 25399.0, "taker_buy_quote": 1539.48173}, {"ts": 1774460280000, "open": 0.06064, "high": 0.06066, "low": 0.06049, "close": 0.06066, "volume": 11581.0, "quote_volume": 701.27735, "trades": 24, "taker_buy_volume": 3289.0, "taker_buy_quote": 199.35262}, {"ts": 1774460340000, "open": 0.06065, "high": 0.06066, "low": 0.0605, "close": 0.0606, "volume": 42054.0, "quote_volume": 2545.68317, "trades": 35, "taker_buy_volume": 9377.0, "taker_buy_quote": 568.03141}, {"ts": 1774460400000, "open": 0.06053, "high": 0.06059, "low": 0.06044, "close": 0.06044, "volume": 26606.0, "quote_volume": 1610.01583, "trades": 50, "taker_buy_volume": 3221.0, "taker_buy_quote": 195.07996}, {"ts": 1774460460000, "open": 0.06051, "high": 0.06052, "low": 0.0603, "close": 0.06035, "volume": 10762.0, "quote_volume": 650.08703, "trades": 38, "taker_buy_volume": 2153.0, "taker_buy_quote": 130.15589}, {"ts": 1774460520000, "open": 0.06037, "high": 0.06053, "low": 0.06037, "close": 0.0604, "volume": 6154.0, "quote_volume": 372.07687, "trades": 24, "taker_buy_volume": 4817.0, "taker_buy_quote": 291.20989}, {"ts": 1774460580000, "open": 0.06046, "high": 0.06059, "low": 0.06046, "close": 0.0605, "volume": 38475.0, "quote_volume": 2328.25573, "trades": 28, "taker_buy_volume": 37891.0, "taker_buy_quote": 2292.90363}, {"ts": 1774460640000, "open": 0.06048, "high": 0.06048, "low": 0.06026, "close": 0.06028, "volume": 19230.0, "quote_volume": 1159.60987, "trades": 31, "taker_buy_volume": 3647.0, "taker_buy_quote": 219.85894}, {"ts": 1774460700000, "open": 0.06034, "high": 0.06046, "low": 0.06031, "close": 0.06046, "volume": 16474.0, "quote_volume": 994.79719, "trades": 28, "taker_buy_volume": 14708.0, "taker_buy_quote": 888.19828}, {"ts": 1774460760000, "open": 0.06047, "high": 0.06048, "low": 0.06011, "close": 0.06022, "volume": 103423.0, "quote_volume": 6233.00429, "trades": 133, "taker_buy_volume": 25966.0, "taker_buy_quote": 1563.7002}, {"ts": 1774460820000, "open": 0.06019, "high": 0.0602, "low": 0.06001, "close": 0.06008, "volume": 24767.0, "quote_volume": 1488.74898, "trades": 59, "taker_buy_volume": 11868.0, "taker_buy_quote": 713.54915}, {"ts": 1774460880000, "open": 0.06005, "high": 0.06007, "low": 0.05987, "close": 0.05987, "volume": 15777.0, "quote_volume": 946.59492, "trades": 48, "taker_buy_volume": 7315.0, "taker_buy_quote": 438.95828}, {"ts": 1774460940000, "open": 0.05989, "high": 0.05996, "low": 0.05981, "close": 0.05982, "volume": 90477.0, "quote_volume": 5415.31952, "trades": 104, "taker_buy_volume": 31026.0, "taker_buy_quote": 1857.64416}, {"ts": 1774461000000, "open": 0.05984, "high": 0.06006, "low": 0.05982, "close": 0.05995, "volume": 85293.0, "quote_volume": 5111.18394, "trades": 83, "taker_buy_volume": 62339.0, "taker_buy_quote": 3736.57065}, {"ts": 1774461060000, "open": 0.05995, "high": 0.06, "low": 0.0597, "close": 0.05996, "volume": 150507.0, "quote_volume": 9008.52275, "trades": 129, "taker_buy_volume": 70650.0, "taker_buy_quote": 4230.36685}, {"ts": 1774461120000, "open": 0.05998, "high": 0.06, "low": 0.05988, "close": 0.05996, "volume": 52094.0, "quote_volume": 3123.32258, "trades": 76, "taker_buy_volume": 34158.0, "taker_buy_quote": 2048.60656}, {"ts": 1774461180000, "open": 0.05997, "high": 0.06005, "low": 0.05993, "close": 0.05995, "volume": 55420.0, "quote_volume": 3324.21362, "trades": 86, "taker_buy_volume": 25171.0, "taker_buy_quote": 1510.47506}, {"ts": 1774461240000, "open": 0.06, "high": 0.06003, "low": 0.05993, "close": 0.06, "volume": 10770.0, "quote_volume": 646.17397, "trades": 20, "taker_buy_volume": 3632.0, "taker_buy_quote": 217.91118}, {"ts": 1774461300000, "open": 0.05996, "high": 0.06002, "low": 0.05992, "close": 0.05993, "volume": 18923.0, "quote_volume": 1134.76712, "trades": 39, "taker_buy_volume": 12256.0, "taker_buy_quote": 735.14855}, {"ts": 1774461360000, "open": 0.05992, "high": 0.05995, "low": 0.05988, "close": 0.05991, "volume": 10948.0, "quote_volume": 655.73679, "trades": 22, "taker_buy_volume": 2719.0, "taker_buy_quote": 162.88196}, {"ts": 1774461420000, "open": 0.05993, "high": 0.05998, "low": 0.0599, "close": 0.05992, "volume": 13524.0, "quote_volume": 810.74702, "trades": 29, "taker_buy_volume": 9242.0, "taker_buy_quote": 554.09125}, {"ts": 1774461480000, "open": 0.05989, "high": 0.06006, "low": 0.05989, "close": 0.05997, "volume": 41215.0, "quote_volume": 2471.10935, "trades": 45, "taker_buy_volume": 21254.0, "taker_buy_quote": 1275.14526}, {"ts": 1774461540000, "open": 0.05997, "high": 0.06001, "low": 0.05966, "close": 0.05966, "volume": 165658.0, "quote_volume": 9916.63616, "trades": 161, "taker_buy_volume": 38897.0, "taker_buy_quote": 2329.11462}, {"ts": 1774461600000, "open": 0.05965, "high": 0.0598, "low": 0.05965, "close": 0.05977, "volume": 82263.0, "quote_volume": 4916.5815, "trades": 100, "taker_buy_volume": 66273.0, "taker_buy_quote": 3961.09892}, {"ts": 1774461660000, "open": 0.05977, "high": 0.05989, "low": 0.05969, "close": 0.05981, "volume": 67564.0, "quote_volume": 4038.3334, "trades": 109, "taker_buy_volume": 32280.0, "taker_buy_quote": 1930.25284}, {"ts": 1774461720000, "open": 0.05982, "high": 0.05988, "low": 0.05968, "close": 0.05968, "volume": 72049.0, "quote_volume": 4306.23111, "trades": 127, "taker_buy_volume": 19834.0, "taker_buy_quote": 1186.29757}, {"ts": 1774461780000, "open": 0.05966, "high": 0.05973, "low": 0.05964, "close": 0.05968, "volume": 44020.0, "quote_volume": 2627.4175, "trades": 75, "taker_buy_volume": 34187.0, "taker_buy_quote": 2040.42311}, {"ts": 1774461840000, "open": 0.05968, "high": 0.05988, "low": 0.05968, "close": 0.05972, "volume": 50332.0, "quote_volume": 3009.41479, "trades": 103, "taker_buy_volume": 34881.0, "taker_buy_quote": 2085.66732}, {"ts": 1774461900000, "open": 0.05972, "high": 0.05982, "low": 0.05956, "close": 0.05958, "volume": 86283.0, "quote_volume": 5150.27874, "trades": 120, "taker_buy_volume": 13219.0, "taker_buy_quote": 789.52485}, {"ts": 1774461960000, "open": 0.05955, "high": 0.05955, "low": 0.05892, "close": 0.05913, "volume": 734264.0, "quote_volume": 43424.02151, "trades": 720, "taker_buy_volume": 386192.0, "taker_buy_quote": 22832.64639}, {"ts": 1774462020000, "open": 0.05914, "high": 0.05919, "low": 0.05913, "close": 0.05917, "volume": 10981.0, "quote_volume": 649.6618, "trades": 32, "taker_buy_volume": 6646.0, "taker_buy_quote": 393.21994}, {"ts": 1774462080000, "open": 0.05913, "high": 0.05954, "low": 0.05912, "close": 0.05947, "volume": 103450.0, "quote_volume": 6142.15505, "trades": 111, "taker_buy_volume": 43631.0, "taker_buy_quote": 2593.28676}, {"ts": 1774462140000, "open": 0.05946, "high": 0.0595, "low": 0.05942, "close": 0.05948, "volume": 3209.0, "quote_volume": 190.75213, "trades": 16, "taker_buy_volume": 429.0, "taker_buy_quote": 25.51392}, {"ts": 1774462200000, "open": 0.05947, "high": 0.05957, "low": 0.05947, "close": 0.05956, "volume": 14341.0, "quote_volume": 853.87815, "trades": 31, "taker_buy_volume": 9491.0, "taker_buy_quote": 565.17734}, {"ts": 1774462260000, "open": 0.05954, "high": 0.05968, "low": 0.05948, "close": 0.05956, "volume": 26231.0, "quote_volume": 1563.34168, "trades": 58, "taker_buy_volume": 16307.0, "taker_buy_quote": 972.34525}, {"ts": 1774462320000, "open": 0.05956, "high": 0.05962, "low": 0.05954, "close": 0.05955, "volume": 12343.0, "quote_volume": 735.19202, "trades": 73, "taker_buy_volume": 3116.0, "taker_buy_quote": 185.63929}, {"ts": 1774462380000, "open": 0.05962, "high": 0.05962, "low": 0.05948, "close": 0.0595, "volume": 32262.0, "quote_volume": 1921.03438, "trades": 95, "taker_buy_volume": 20167.0, "taker_buy_quote": 1201.04211}, {"ts": 1774462440000, "open": 0.0595, "high": 0.05962, "low": 0.05943, "close": 0.05959, "volume": 14687.0, "quote_volume": 873.74057, "trades": 88, "taker_buy_volume": 4228.0, "taker_buy_quote": 251.54442}, {"ts": 1774462500000, "open": 0.05959, "high": 0.05965, "low": 0.05948, "close": 0.05948, "volume": 17733.0, "quote_volume": 1056.23539, "trades": 84, "taker_buy_volume": 5548.0, "taker_buy_quote": 330.60089}, {"ts": 1774462560000, "open": 0.05948, "high": 0.05948, "low": 0.05936, "close": 0.0594, "volume": 73393.0, "quote_volume": 4360.40911, "trades": 118, "taker_buy_volume": 8094.0, "taker_buy_quote": 480.87375}, {"ts": 1774462620000, "open": 0.05939, "high": 0.05939, "low": 0.05917, "close": 0.05921, "volume": 170664.0, "quote_volume": 10126.52863, "trades": 144, "taker_buy_volume": 9750.0, "taker_buy_quote": 577.77315}, {"ts": 1774462680000, "open": 0.05921, "high": 0.05944, "low": 0.05915, "close": 0.05938, "volume": 92801.0, "quote_volume": 5499.00158, "trades": 131, "taker_buy_volume": 79308.0, "taker_buy_quote": 4699.06315}, {"ts": 1774462740000, "open": 0.05937, "high": 0.05939, "low": 0.05924, "close": 0.05928, "volume": 58268.0, "quote_volume": 3456.30762, "trades": 125, "taker_buy_volume": 18495.0, "taker_buy_quote": 1097.45042}, {"ts": 1774462800000, "open": 0.05931, "high": 0.05948, "low": 0.05924, "close": 0.05948, "volume": 76688.0, "quote_volume": 4553.36248, "trades": 143, "taker_buy_volume": 51871.0, "taker_buy_quote": 3080.04472}, {"ts": 1774462860000, "open": 0.05943, "high": 0.05964, "low": 0.05932, "close": 0.05962, "volume": 90926.0, "quote_volume": 5402.72957, "trades": 129, "taker_buy_volume": 57502.0, "taker_buy_quote": 3416.66196}, {"ts": 1774462920000, "open": 0.05964, "high": 0.05972, "low": 0.0596, "close": 0.05963, "volume": 26246.0, "quote_volume": 1565.7475, "trades": 65, "taker_buy_volume": 14348.0, "taker_buy_quote": 856.093}, {"ts": 1774462980000, "open": 0.05963, "high": 0.05973, "low": 0.05963, "close": 0.05963, "volume": 14259.0, "quote_volume": 850.88695, "trades": 37, "taker_buy_volume": 8823.0, "taker_buy_quote": 526.49398}, {"ts": 1774463040000, "open": 0.05966, "high": 0.05966, "low": 0.05961, "close": 0.05963, "volume": 8924.0, "quote_volume": 532.38507, "trades": 10, "taker_buy_volume": 411.0, "taker_buy_quote": 24.52026}, {"ts": 1774463100000, "open": 0.05962, "high": 0.05996, "low": 0.05962, "close": 0.05996, "volume": 74496.0, "quote_volume": 4457.49873, "trades": 105, "taker_buy_volume": 66670.0, "taker_buy_quote": 3989.0549}, {"ts": 1774463160000, "open": 0.05997, "high": 0.06007, "low": 0.05996, "close": 0.06001, "volume": 74639.0, "quote_volume": 4478.52353, "trades": 111, "taker_buy_volume": 34814.0, "taker_buy_quote": 2089.23238}, {"ts": 1774463220000, "open": 0.06002, "high": 0.06007, "low": 0.0599, "close": 0.05995, "volume": 77376.0, "quote_volume": 4638.01051, "trades": 83, "taker_buy_volume": 14339.0, "taker_buy_quote": 859.75384}, {"ts": 1774463280000, "open": 0.05996, "high": 0.05996, "low": 0.05976, "close": 0.05981, "volume": 53865.0, "quote_volume": 3223.80193, "trades": 97, "taker_buy_volume": 21188.0, "taker_buy_quote": 1267.9909}, {"ts": 1774463340000, "open": 0.05981, "high": 0.05992, "low": 0.0598, "close": 0.0598, "volume": 16559.0, "quote_volume": 991.37967, "trades": 38, "taker_buy_volume": 13631.0, "taker_buy_quote": 816.22988}, {"ts": 1774463400000, "open": 0.05982, "high": 0.05983, "low": 0.05977, "close": 0.05978, "volume": 11781.0, "quote_volume": 704.26344, "trades": 27, "taker_buy_volume": 1332.0, "taker_buy_quote": 79.64196}, {"ts": 1774463460000, "open": 0.05979, "high": 0.06006, "low": 0.05974, "close": 0.06003, "volume": 71774.0, "quote_volume": 4302.41197, "trades": 83, "taker_buy_volume": 64372.0, "taker_buy_quote": 3858.63429}, {"ts": 1774463520000, "open": 0.06002, "high": 0.06007, "low": 0.05987, "close": 0.05987, "volume": 78922.0, "quote_volume": 4730.77203, "trades": 68, "taker_buy_volume": 3690.0, "taker_buy_quote": 221.29842}, {"ts": 1774463580000, "open": 0.05991, "high": 0.05991, "low": 0.05979, "close": 0.0599, "volume": 21187.0, "quote_volume": 1268.71797, "trades": 40, "taker_buy_volume": 14287.0, "taker_buy_quote": 855.6239}, {"ts": 1774463640000, "open": 0.05987, "high": 0.05988, "low": 0.05983, "close": 0.05984, "volume": 3890.0, "quote_volume": 232.86962, "trades": 19, "taker_buy_volume": 1005.0, "taker_buy_quote": 60.17847}, {"ts": 1774463700000, "open": 0.0599, "high": 0.05995, "low": 0.0599, "close": 0.05994, "volume": 5290.0, "quote_volume": 317.07739, "trades": 14, "taker_buy_volume": 3654.0, "taker_buy_quote": 219.01555}, {"ts": 1774463760000, "open": 0.05991, "high": 0.05998, "low": 0.0598, "close": 0.05996, "volume": 76405.0, "quote_volume": 4572.8267, "trades": 50, "taker_buy_volume": 20264.0, "taker_buy_quote": 1213.78399}, {"ts": 1774463820000, "open": 0.05998, "high": 0.06, "low": 0.05987, "close": 0.05991, "volume": 26649.0, "quote_volume": 1598.12568, "trades": 31, "taker_buy_volume": 17421.0, "taker_buy_quote": 1045.19628}, {"ts": 1774463880000, "open": 0.05994, "high": 0.05996, "low": 0.05988, "close": 0.05989, "volume": 5637.0, "quote_volume": 337.73197, "trades": 17, "taker_buy_volume": 1870.0, "taker_buy_quote": 112.09177}, {"ts": 1774463940000, "open": 0.05995, "high": 0.06004, "low": 0.05993, "close": 0.05997, "volume": 124897.0, "quote_volume": 7493.48245, "trades": 38, "taker_buy_volume": 121084.0, "taker_buy_quote": 7264.91525}, {"ts": 1774464000000, "open": 0.05995, "high": 0.05996, "low": 0.05993, "close": 0.05993, "volume": 526.0, "quote_volume": 31.52904, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 13.37025}, {"ts": 1774464060000, "open": 0.05993, "high": 0.05997, "low": 0.05986, "close": 0.05996, "volume": 40831.0, "quote_volume": 2445.40646, "trades": 37, "taker_buy_volume": 7579.0, "taker_buy_quote": 454.21482}, {"ts": 1774464120000, "open": 0.05996, "high": 0.06009, "low": 0.05996, "close": 0.06009, "volume": 40409.0, "quote_volume": 2426.06774, "trades": 34, "taker_buy_volume": 38073.0, "taker_buy_quote": 2285.79642}, {"ts": 1774464180000, "open": 0.06002, "high": 0.06002, "low": 0.05996, "close": 0.06, "volume": 4423.0, "quote_volume": 265.32008, "trades": 12, "taker_buy_volume": 2655.0, "taker_buy_quote": 159.23362}, {"ts": 1774464240000, "open": 0.06001, "high": 0.0601, "low": 0.06001, "close": 0.0601, "volume": 3902.0, "quote_volume": 234.22726, "trades": 13, "taker_buy_volume": 3245.0, "taker_buy_quote": 194.78755}, {"ts": 1774464300000, "open": 0.06006, "high": 0.06006, "low": 0.05996, "close": 0.05996, "volume": 10933.0, "quote_volume": 656.19827, "trades": 26, "taker_buy_volume": 3531.0, "taker_buy_quote": 211.97219}, {"ts": 1774464360000, "open": 0.05994, "high": 0.05994, "low": 0.0599, "close": 0.05992, "volume": 3128.0, "quote_volume": 187.40637, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464420000, "open": 0.05992, "high": 0.05992, "low": 0.05992, "close": 0.05992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464480000, "open": 0.05996, "high": 0.05996, "low": 0.05996, "close": 0.05996, "volume": 150.0, "quote_volume": 8.994, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 8.994}, {"ts": 1774464540000, "open": 0.05996, "high": 0.05996, "low": 0.05996, "close": 0.05996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464600000, "open": 0.05997, "high": 0.05997, "low": 0.05997, "close": 0.05997, "volume": 345.0, "quote_volume": 20.68965, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 20.68965}, {"ts": 1774464660000, "open": 0.05996, "high": 0.06009, "low": 0.05996, "close": 0.06007, "volume": 14830.0, "quote_volume": 890.50749, "trades": 25, "taker_buy_volume": 10288.0, "taker_buy_quote": 617.691}, {"ts": 1774464720000, "open": 0.06005, "high": 0.06005, "low": 0.05994, "close": 0.05994, "volume": 24522.0, "quote_volume": 1470.34391, "trades": 21, "taker_buy_volume": 5584.0, "taker_buy_quote": 335.0475}, {"ts": 1774464780000, "open": 0.05993, "high": 0.05997, "low": 0.05987, "close": 0.05987, "volume": 47735.0, "quote_volume": 2858.97463, "trades": 26, "taker_buy_volume": 10534.0, "taker_buy_quote": 631.32872}, {"ts": 1774464840000, "open": 0.05989, "high": 0.05989, "low": 0.05986, "close": 0.05989, "volume": 19501.0, "quote_volume": 1167.44753, "trades": 21, "taker_buy_volume": 5845.0, "taker_buy_quote": 349.94788}, {"ts": 1774464900000, "open": 0.05989, "high": 0.06001, "low": 0.05972, "close": 0.05972, "volume": 36228.0, "quote_volume": 2169.4041, "trades": 66, "taker_buy_volume": 10088.0, "taker_buy_quote": 603.85269}, {"ts": 1774464960000, "open": 0.05974, "high": 0.05978, "low": 0.0593, "close": 0.05933, "volume": 173328.0, "quote_volume": 10310.0949, "trades": 176, "taker_buy_volume": 99130.0, "taker_buy_quote": 5897.65063}, {"ts": 1774465020000, "open": 0.0593, "high": 0.05931, "low": 0.05917, "close": 0.05928, "volume": 90934.0, "quote_volume": 5386.87219, "trades": 168, "taker_buy_volume": 54327.0, "taker_buy_quote": 3218.69237}, {"ts": 1774465080000, "open": 0.05922, "high": 0.05926, "low": 0.05902, "close": 0.05909, "volume": 115184.0, "quote_volume": 6810.52852, "trades": 164, "taker_buy_volume": 42433.0, "taker_buy_quote": 2511.01274}, {"ts": 1774465140000, "open": 0.05914, "high": 0.0592, "low": 0.05899, "close": 0.05918, "volume": 243931.0, "quote_volume": 14413.61374, "trades": 236, "taker_buy_volume": 134355.0, "taker_buy_quote": 7944.10039}, {"ts": 1774465200000, "open": 0.05919, "high": 0.05926, "low": 0.05894, "close": 0.05902, "volume": 293941.0, "quote_volume": 17372.42867, "trades": 154, "taker_buy_volume": 81797.0, "taker_buy_quote": 4837.92489}, {"ts": 1774465260000, "open": 0.05897, "high": 0.05897, "low": 0.05811, "close": 0.05846, "volume": 967752.0, "quote_volume": 56624.18805, "trades": 618, "taker_buy_volume": 372348.0, "taker_buy_quote": 21756.31318}, {"ts": 1774465320000, "open": 0.05835, "high": 0.0586, "low": 0.05826, "close": 0.05846, "volume": 171641.0, "quote_volume": 10031.39459, "trades": 178, "taker_buy_volume": 71606.0, "taker_buy_quote": 4186.42662}, {"ts": 1774465380000, "open": 0.0584, "high": 0.05858, "low": 0.05779, "close": 0.05844, "volume": 993476.0, "quote_volume": 57866.77864, "trades": 465, "taker_buy_volume": 570670.0, "taker_buy_quote": 33227.79783}, {"ts": 1774465440000, "open": 0.05849, "high": 0.05877, "low": 0.05834, "close": 0.0586, "volume": 352663.0, "quote_volume": 20635.11405, "trades": 155, "taker_buy_volume": 191751.0, "taker_buy_quote": 11224.96908}, {"ts": 1774465500000, "open": 0.05871, "high": 0.05874, "low": 0.05856, "close": 0.05861, "volume": 38917.0, "quote_volume": 2281.30986, "trades": 60, "taker_buy_volume": 13548.0, "taker_buy_quote": 794.7946}, {"ts": 1774465560000, "open": 0.05858, "high": 0.05858, "low": 0.0583, "close": 0.05846, "volume": 54186.0, "quote_volume": 3165.11238, "trades": 66, "taker_buy_volume": 18315.0, "taker_buy_quote": 1069.51719}, {"ts": 1774465620000, "open": 0.05837, "high": 0.05852, "low": 0.05832, "close": 0.05844, "volume": 23047.0, "quote_volume": 1346.22157, "trades": 45, "taker_buy_volume": 9202.0, "taker_buy_quote": 537.9057}, {"ts": 1774465680000, "open": 0.05849, "high": 0.0585, "low": 0.05835, "close": 0.05835, "volume": 71744.0, "quote_volume": 4191.49074, "trades": 44, "taker_buy_volume": 27896.0, "taker_buy_quote": 1631.15513}, {"ts": 1774465740000, "open": 0.05834, "high": 0.05847, "low": 0.05834, "close": 0.05847, "volume": 89307.0, "quote_volume": 5217.29683, "trades": 36, "taker_buy_volume": 88677.0, "taker_buy_quote": 5180.50613}, {"ts": 1774465800000, "open": 0.05848, "high": 0.05848, "low": 0.05843, "close": 0.05843, "volume": 1864.0, "quote_volume": 108.97137, "trades": 5, "taker_buy_volume": 1157.0, "taker_buy_quote": 67.66136}, {"ts": 1774465860000, "open": 0.05847, "high": 0.05872, "low": 0.05845, "close": 0.05862, "volume": 85104.0, "quote_volume": 4986.55212, "trades": 75, "taker_buy_volume": 59904.0, "taker_buy_quote": 3510.2812}, {"ts": 1774465920000, "open": 0.0586, "high": 0.0586, "low": 0.05845, "close": 0.05845, "volume": 4381.0, "quote_volume": 256.29092, "trades": 16, "taker_buy_volume": 129.0, "taker_buy_quote": 7.54779}, {"ts": 1774465980000, "open": 0.05845, "high": 0.05847, "low": 0.05837, "close": 0.05837, "volume": 11016.0, "quote_volume": 643.45483, "trades": 26, "taker_buy_volume": 1109.0, "taker_buy_quote": 64.78647}, {"ts": 1774466040000, "open": 0.05837, "high": 0.05837, "low": 0.05827, "close": 0.05831, "volume": 16900.0, "quote_volume": 985.34273, "trades": 29, "taker_buy_volume": 1255.0, "taker_buy_quote": 73.18248}, {"ts": 1774466100000, "open": 0.05834, "high": 0.05867, "low": 0.05832, "close": 0.05859, "volume": 188570.0, "quote_volume": 11038.53182, "trades": 70, "taker_buy_volume": 88989.0, "taker_buy_quote": 5204.40023}, {"ts": 1774466160000, "open": 0.05864, "high": 0.05865, "low": 0.0586, "close": 0.05862, "volume": 35730.0, "quote_volume": 2095.31018, "trades": 21, "taker_buy_volume": 33665.0, "taker_buy_quote": 1974.21281}, {"ts": 1774466220000, "open": 0.05863, "high": 0.05865, "low": 0.05847, "close": 0.05853, "volume": 276634.0, "quote_volume": 16204.81021, "trades": 82, "taker_buy_volume": 12884.0, "taker_buy_quote": 754.3647}, {"ts": 1774466280000, "open": 0.05854, "high": 0.05864, "low": 0.05847, "close": 0.05852, "volume": 21985.0, "quote_volume": 1287.63745, "trades": 43, "taker_buy_volume": 15506.0, "taker_buy_quote": 908.56776}, {"ts": 1774466340000, "open": 0.05848, "high": 0.05853, "low": 0.05847, "close": 0.0585, "volume": 13703.0, "quote_volume": 801.77596, "trades": 28, "taker_buy_volume": 6752.0, "taker_buy_quote": 395.0538}, {"ts": 1774466400000, "open": 0.05851, "high": 0.05859, "low": 0.05851, "close": 0.05858, "volume": 11120.0, "quote_volume": 651.10476, "trades": 28, "taker_buy_volume": 9960.0, "taker_buy_quote": 583.17898}, {"ts": 1774466460000, "open": 0.05858, "high": 0.05892, "low": 0.05857, "close": 0.05892, "volume": 116136.0, "quote_volume": 6817.49301, "trades": 103, "taker_buy_volume": 104225.0, "taker_buy_quote": 6117.61469}, {"ts": 1774466520000, "open": 0.05892, "high": 0.05906, "low": 0.05878, "close": 0.05906, "volume": 67673.0, "quote_volume": 3989.25829, "trades": 83, "taker_buy_volume": 50821.0, "taker_buy_quote": 2996.08297}, {"ts": 1774466580000, "open": 0.05905, "high": 0.05912, "low": 0.05901, "close": 0.05905, "volume": 45225.0, "quote_volume": 2671.19924, "trades": 44, "taker_buy_volume": 34319.0, "taker_buy_quote": 2027.15191}, {"ts": 1774466640000, "open": 0.05903, "high": 0.05906, "low": 0.05899, "close": 0.05904, "volume": 29230.0, "quote_volume": 1725.14881, "trades": 20, "taker_buy_volume": 1239.0, "taker_buy_quote": 73.105}, {"ts": 1774466700000, "open": 0.05907, "high": 0.05917, "low": 0.05903, "close": 0.05906, "volume": 47838.0, "quote_volume": 2825.04077, "trades": 46, "taker_buy_volume": 39806.0, "taker_buy_quote": 2350.28968}, {"ts": 1774466760000, "open": 0.05902, "high": 0.05904, "low": 0.05874, "close": 0.05874, "volume": 82881.0, "quote_volume": 4883.81214, "trades": 85, "taker_buy_volume": 22406.0, "taker_buy_quote": 1319.83571}, {"ts": 1774466820000, "open": 0.05872, "high": 0.05872, "low": 0.05868, "close": 0.05872, "volume": 11174.0, "quote_volume": 655.92419, "trades": 16, "taker_buy_volume": 9885.0, "taker_buy_quote": 580.26084}, {"ts": 1774466880000, "open": 0.05872, "high": 0.05874, "low": 0.05866, "close": 0.05866, "volume": 14312.0, "quote_volume": 840.17879, "trades": 24, "taker_buy_volume": 8714.0, "taker_buy_quote": 511.57836}, {"ts": 1774466940000, "open": 0.05864, "high": 0.05871, "low": 0.05854, "close": 0.05871, "volume": 80721.0, "quote_volume": 4730.89674, "trades": 54, "taker_buy_volume": 22779.0, "taker_buy_quote": 1335.91771}, {"ts": 1774467000000, "open": 0.05867, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 13553.0, "quote_volume": 794.41366, "trades": 39, "taker_buy_volume": 5377.0, "taker_buy_quote": 315.43544}, {"ts": 1774467060000, "open": 0.05848, "high": 0.05851, "low": 0.05846, "close": 0.05848, "volume": 9619.0, "quote_volume": 562.53586, "trades": 11, "taker_buy_volume": 6301.0, "taker_buy_quote": 368.50558}, {"ts": 1774467120000, "open": 0.05849, "high": 0.05862, "low": 0.05849, "close": 0.05862, "volume": 18716.0, "quote_volume": 1096.24478, "trades": 39, "taker_buy_volume": 15528.0, "taker_buy_quote": 909.53667}, {"ts": 1774467180000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.05857, "volume": 10999.0, "quote_volume": 644.09413, "trades": 21, "taker_buy_volume": 2518.0, "taker_buy_quote": 147.4561}, {"ts": 1774467240000, "open": 0.05857, "high": 0.05857, "low": 0.05852, "close": 0.05853, "volume": 10108.0, "quote_volume": 591.71445, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467300000, "open": 0.05854, "high": 0.05855, "low": 0.05843, "close": 0.05848, "volume": 39757.0, "quote_volume": 2325.19565, "trades": 53, "taker_buy_volume": 4200.0, "taker_buy_quote": 245.61467}, {"ts": 1774467360000, "open": 0.05849, "high": 0.05849, "low": 0.05841, "close": 0.05844, "volume": 23063.0, "quote_volume": 1347.80634, "trades": 26, "taker_buy_volume": 305.0, "taker_buy_quote": 17.83065}, {"ts": 1774467420000, "open": 0.05844, "high": 0.05844, "low": 0.0581, "close": 0.05835, "volume": 175858.0, "quote_volume": 10250.12305, "trades": 184, "taker_buy_volume": 79653.0, "taker_buy_quote": 4642.56354}, {"ts": 1774467480000, "open": 0.0583, "high": 0.05839, "low": 0.0583, "close": 0.05837, "volume": 5658.0, "quote_volume": 329.94177, "trades": 11, "taker_buy_volume": 5331.0, "taker_buy_quote": 310.86927}, {"ts": 1774467540000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 11759.0, "quote_volume": 686.29614, "trades": 27, "taker_buy_volume": 95.0, "taker_buy_quote": 5.548}, {"ts": 1774467600000, "open": 0.05833, "high": 0.0584, "low": 0.05826, "close": 0.05829, "volume": 78809.0, "quote_volume": 4596.85807, "trades": 57, "taker_buy_volume": 11913.0, "taker_buy_quote": 694.85729}, {"ts": 1774467660000, "open": 0.05833, "high": 0.0584, "low": 0.05831, "close": 0.0584, "volume": 2911.0, "quote_volume": 169.85023, "trades": 13, "taker_buy_volume": 2679.0, "taker_buy_quote": 156.31376}, {"ts": 1774467720000, "open": 0.05841, "high": 0.05845, "low": 0.05829, "close": 0.05834, "volume": 10691.0, "quote_volume": 624.05987, "trades": 31, "taker_buy_volume": 4718.0, "taker_buy_quote": 275.27855}, {"ts": 1774467780000, "open": 0.05833, "high": 0.05833, "low": 0.05828, "close": 0.05831, "volume": 8601.0, "quote_volume": 501.41676, "trades": 11, "taker_buy_volume": 1939.0, "taker_buy_quote": 113.09045}, {"ts": 1774467840000, "open": 0.05828, "high": 0.0584, "low": 0.0582, "close": 0.05823, "volume": 64074.0, "quote_volume": 3737.35266, "trades": 71, "taker_buy_volume": 51255.0, "taker_buy_quote": 2990.22651}, {"ts": 1774467900000, "open": 0.05824, "high": 0.05836, "low": 0.05817, "close": 0.05836, "volume": 16749.0, "quote_volume": 975.05243, "trades": 39, "taker_buy_volume": 7533.0, "taker_buy_quote": 438.5418}, {"ts": 1774467960000, "open": 0.05832, "high": 0.05835, "low": 0.05826, "close": 0.05835, "volume": 1456.0, "quote_volume": 84.90045, "trades": 11, "taker_buy_volume": 524.0, "taker_buy_quote": 30.56685}, {"ts": 1774468020000, "open": 0.05834, "high": 0.05841, "low": 0.05833, "close": 0.0584, "volume": 10708.0, "quote_volume": 624.96358, "trades": 20, "taker_buy_volume": 7693.0, "taker_buy_quote": 449.06541}, {"ts": 1774468080000, "open": 0.05835, "high": 0.05837, "low": 0.05834, "close": 0.05834, "volume": 4858.0, "quote_volume": 283.47705, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468140000, "open": 0.05834, "high": 0.05834, "low": 0.05831, "close": 0.05831, "volume": 34051.0, "quote_volume": 1985.56123, "trades": 15, "taker_buy_volume": 26812.0, "taker_buy_quote": 1563.40772}, {"ts": 1774468200000, "open": 0.05831, "high": 0.05836, "low": 0.05828, "close": 0.05836, "volume": 6744.0, "quote_volume": 393.20129, "trades": 16, "taker_buy_volume": 2072.0, "taker_buy_quote": 120.80432}, {"ts": 1774468260000, "open": 0.05833, "high": 0.05833, "low": 0.05832, "close": 0.05832, "volume": 3376.0, "quote_volume": 196.90229, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468320000, "open": 0.05831, "high": 0.05831, "low": 0.05831, "close": 0.05831, "volume": 86.0, "quote_volume": 5.01466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468380000, "open": 0.05831, "high": 0.05831, "low": 0.05828, "close": 0.05828, "volume": 3206.0, "quote_volume": 186.91417, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468440000, "open": 0.05827, "high": 0.05827, "low": 0.05819, "close": 0.05819, "volume": 7490.0, "quote_volume": 436.13394, "trades": 23, "taker_buy_volume": 3079.0, "taker_buy_quote": 179.3141}, {"ts": 1774468500000, "open": 0.05821, "high": 0.05821, "low": 0.05817, "close": 0.05821, "volume": 4843.0, "quote_volume": 281.88728, "trades": 12, "taker_buy_volume": 912.0, "taker_buy_quote": 53.08752}, {"ts": 1774468560000, "open": 0.05821, "high": 0.05826, "low": 0.05814, "close": 0.05818, "volume": 49086.0, "quote_volume": 2855.59735, "trades": 74, "taker_buy_volume": 32586.0, "taker_buy_quote": 1895.73164}, {"ts": 1774468620000, "open": 0.05819, "high": 0.05822, "low": 0.05811, "close": 0.05815, "volume": 113856.0, "quote_volume": 6623.39467, "trades": 55, "taker_buy_volume": 95006.0, "taker_buy_quote": 5527.00272}, {"ts": 1774468680000, "open": 0.05816, "high": 0.05819, "low": 0.05814, "close": 0.05819, "volume": 6993.0, "quote_volume": 406.66273, "trades": 13, "taker_buy_volume": 4650.0, "taker_buy_quote": 270.41519}, {"ts": 1774468740000, "open": 0.05818, "high": 0.05818, "low": 0.05803, "close": 0.0581, "volume": 30228.0, "quote_volume": 1756.04699, "trades": 51, "taker_buy_volume": 10867.0, "taker_buy_quote": 631.39027}, {"ts": 1774468800000, "open": 0.05812, "high": 0.05821, "low": 0.0581, "close": 0.05817, "volume": 23860.0, "quote_volume": 1387.27901, "trades": 53, "taker_buy_volume": 14840.0, "taker_buy_quote": 862.94662}, {"ts": 1774468860000, "open": 0.05817, "high": 0.05832, "low": 0.05815, "close": 0.05817, "volume": 35875.0, "quote_volume": 2089.5858, "trades": 81, "taker_buy_volume": 25579.0, "taker_buy_quote": 1490.13648}, {"ts": 1774468920000, "open": 0.05817, "high": 0.05825, "low": 0.05803, "close": 0.05806, "volume": 111308.0, "quote_volume": 6468.22296, "trades": 64, "taker_buy_volume": 9120.0, "taker_buy_quote": 530.05259}, {"ts": 1774468980000, "open": 0.05804, "high": 0.05804, "low": 0.05736, "close": 0.05755, "volume": 343706.0, "quote_volume": 19786.65111, "trades": 337, "taker_buy_volume": 98700.0, "taker_buy_quote": 5676.96669}, {"ts": 1774469040000, "open": 0.05751, "high": 0.05777, "low": 0.0573, "close": 0.05774, "volume": 438969.0, "quote_volume": 25245.0778, "trades": 277, "taker_buy_volume": 148394.0, "taker_buy_quote": 8550.42093}, {"ts": 1774469100000, "open": 0.05772, "high": 0.05775, "low": 0.05757, "close": 0.05757, "volume": 82389.0, "quote_volume": 4749.53397, "trades": 65, "taker_buy_volume": 14410.0, "taker_buy_quote": 830.43482}, {"ts": 1774469160000, "open": 0.05757, "high": 0.0577, "low": 0.05755, "close": 0.0576, "volume": 37304.0, "quote_volume": 2148.23099, "trades": 45, "taker_buy_volume": 20504.0, "taker_buy_quote": 1180.85453}, {"ts": 1774469220000, "open": 0.05756, "high": 0.05758, "low": 0.0574, "close": 0.0574, "volume": 16635.0, "quote_volume": 956.47672, "trades": 41, "taker_buy_volume": 3030.0, "taker_buy_quote": 174.3848}, {"ts": 1774469280000, "open": 0.05742, "high": 0.05752, "low": 0.05737, "close": 0.05752, "volume": 14709.0, "quote_volume": 845.09344, "trades": 31, "taker_buy_volume": 11574.0, "taker_buy_quote": 665.07326}, {"ts": 1774469340000, "open": 0.05746, "high": 0.05753, "low": 0.05734, "close": 0.05734, "volume": 29913.0, "quote_volume": 1718.81546, "trades": 77, "taker_buy_volume": 10302.0, "taker_buy_quote": 592.07572}, {"ts": 1774469400000, "open": 0.05738, "high": 0.05746, "low": 0.0573, "close": 0.05746, "volume": 29244.0, "quote_volume": 1677.28414, "trades": 48, "taker_buy_volume": 8396.0, "taker_buy_quote": 481.85892}, {"ts": 1774469460000, "open": 0.05741, "high": 0.0575, "low": 0.05741, "close": 0.0575, "volume": 5737.0, "quote_volume": 329.67415, "trades": 14, "taker_buy_volume": 4216.0, "taker_buy_quote": 242.27372}, {"ts": 1774469520000, "open": 0.05751, "high": 0.05759, "low": 0.05748, "close": 0.0575, "volume": 24340.0, "quote_volume": 1400.97642, "trades": 22, "taker_buy_volume": 20464.0, "taker_buy_quote": 1177.94216}, {"ts": 1774469580000, "open": 0.0575, "high": 0.05752, "low": 0.05743, "close": 0.05749, "volume": 10646.0, "quote_volume": 611.73799, "trades": 19, "taker_buy_volume": 3246.0, "taker_buy_quote": 186.63581}, {"ts": 1774469640000, "open": 0.05749, "high": 0.05758, "low": 0.05732, "close": 0.05735, "volume": 66802.0, "quote_volume": 3839.37126, "trades": 65, "taker_buy_volume": 30893.0, "taker_buy_quote": 1776.79065}, {"ts": 1774469700000, "open": 0.05734, "high": 0.0575, "low": 0.057, "close": 0.0575, "volume": 227262.0, "quote_volume": 12982.29182, "trades": 158, "taker_buy_volume": 33122.0, "taker_buy_quote": 1895.83422}, {"ts": 1774469760000, "open": 0.05747, "high": 0.05752, "low": 0.05741, "close": 0.05752, "volume": 43048.0, "quote_volume": 2472.84931, "trades": 52, "taker_buy_volume": 14632.0, "taker_buy_quote": 840.90275}, {"ts": 1774469820000, "open": 0.05752, "high": 0.05766, "low": 0.05749, "close": 0.05761, "volume": 51025.0, "quote_volume": 2939.53695, "trades": 46, "taker_buy_volume": 44818.0, "taker_buy_quote": 2582.37432}, {"ts": 1774469880000, "open": 0.05759, "high": 0.05771, "low": 0.05759, "close": 0.0577, "volume": 46907.0, "quote_volume": 2705.2965, "trades": 41, "taker_buy_volume": 34913.0, "taker_buy_quote": 2013.77035}, {"ts": 1774469940000, "open": 0.05765, "high": 0.05765, "low": 0.05763, "close": 0.05764, "volume": 21830.0, "quote_volume": 1258.47701, "trades": 9, "taker_buy_volume": 2813.0, "taker_buy_quote": 162.14984}, {"ts": 1774470000000, "open": 0.05764, "high": 0.05774, "low": 0.05756, "close": 0.05758, "volume": 60438.0, "quote_volume": 3481.377, "trades": 59, "taker_buy_volume": 5312.0, "taker_buy_quote": 306.08322}, {"ts": 1774470060000, "open": 0.05758, "high": 0.05765, "low": 0.05745, "close": 0.05747, "volume": 126704.0, "quote_volume": 7292.70089, "trades": 94, "taker_buy_volume": 91633.0, "taker_buy_quote": 5273.17815}, {"ts": 1774470120000, "open": 0.05751, "high": 0.05751, "low": 0.05719, "close": 0.05719, "volume": 24632.0, "quote_volume": 1411.00626, "trades": 54, "taker_buy_volume": 1754.0, "taker_buy_quote": 100.46921}, {"ts": 1774470180000, "open": 0.05718, "high": 0.05721, "low": 0.05711, "close": 0.05719, "volume": 29280.0, "quote_volume": 1673.17992, "trades": 37, "taker_buy_volume": 4359.0, "taker_buy_quote": 249.24252}, {"ts": 1774470240000, "open": 0.05714, "high": 0.05714, "low": 0.05689, "close": 0.05696, "volume": 81536.0, "quote_volume": 4650.07679, "trades": 104, "taker_buy_volume": 14353.0, "taker_buy_quote": 817.69796}, {"ts": 1774470300000, "open": 0.057, "high": 0.05702, "low": 0.0567, "close": 0.05675, "volume": 641217.0, "quote_volume": 36388.32156, "trades": 198, "taker_buy_volume": 325672.0, "taker_buy_quote": 18470.44934}, {"ts": 1774470360000, "open": 0.05677, "high": 0.05677, "low": 0.05604, "close": 0.05628, "volume": 415683.0, "quote_volume": 23410.30349, "trades": 410, "taker_buy_volume": 146063.0, "taker_buy_quote": 8214.17262}, {"ts": 1774470420000, "open": 0.05631, "high": 0.05634, "low": 0.05603, "close": 0.05612, "volume": 140825.0, "quote_volume": 7898.56342, "trades": 85, "taker_buy_volume": 53564.0, "taker_buy_quote": 3006.84665}, {"ts": 1774470480000, "open": 0.05611, "high": 0.05634, "low": 0.0561, "close": 0.05634, "volume": 89396.0, "quote_volume": 5025.41249, "trades": 60, "taker_buy_volume": 51818.0, "taker_buy_quote": 2912.75961}, {"ts": 1774470540000, "open": 0.05636, "high": 0.05639, "low": 0.05632, "close": 0.05639, "volume": 7983.0, "quote_volume": 449.9249, "trades": 16, "taker_buy_volume": 2696.0, "taker_buy_quote": 151.95302}, {"ts": 1774470600000, "open": 0.05639, "high": 0.05648, "low": 0.05618, "close": 0.05618, "volume": 25410.0, "quote_volume": 1432.18905, "trades": 57, "taker_buy_volume": 11747.0, "taker_buy_quote": 662.94684}, {"ts": 1774470660000, "open": 0.05622, "high": 0.05638, "low": 0.05611, "close": 0.05632, "volume": 61545.0, "quote_volume": 3465.13335, "trades": 65, "taker_buy_volume": 57234.0, "taker_buy_quote": 3222.88843}, {"ts": 1774470720000, "open": 0.05635, "high": 0.05642, "low": 0.05632, "close": 0.05642, "volume": 1514.0, "quote_volume": 85.37388, "trades": 10, "taker_buy_volume": 1064.0, "taker_buy_quote": 60.022}, {"ts": 1774470780000, "open": 0.05637, "high": 0.05637, "low": 0.05623, "close": 0.05623, "volume": 13857.0, "quote_volume": 779.7797, "trades": 30, "taker_buy_volume": 987.0, "taker_buy_quote": 55.52862}, {"ts": 1774470840000, "open": 0.05628, "high": 0.05634, "low": 0.05624, "close": 0.05626, "volume": 27733.0, "quote_volume": 1561.24513, "trades": 27, "taker_buy_volume": 24466.0, "taker_buy_quote": 1377.4044}, {"ts": 1774470900000, "open": 0.05627, "high": 0.05633, "low": 0.05595, "close": 0.056, "volume": 89677.0, "quote_volume": 5038.6701, "trades": 96, "taker_buy_volume": 42743.0, "taker_buy_quote": 2404.03967}, {"ts": 1774470960000, "open": 0.05595, "high": 0.05625, "low": 0.05594, "close": 0.05619, "volume": 127881.0, "quote_volume": 7179.55052, "trades": 122, "taker_buy_volume": 69327.0, "taker_buy_quote": 3896.24556}, {"ts": 1774471020000, "open": 0.05622, "high": 0.05622, "low": 0.05588, "close": 0.05593, "volume": 23015.0, "quote_volume": 1287.96493, "trades": 56, "taker_buy_volume": 3712.0, "taker_buy_quote": 207.68343}, {"ts": 1774471080000, "open": 0.05595, "high": 0.05599, "low": 0.05584, "close": 0.05591, "volume": 33563.0, "quote_volume": 1876.53811, "trades": 64, "taker_buy_volume": 15314.0, "taker_buy_quote": 856.58884}, {"ts": 1774471140000, "open": 0.05594, "high": 0.05618, "low": 0.05594, "close": 0.05615, "volume": 125607.0, "quote_volume": 7040.12574, "trades": 128, "taker_buy_volume": 84945.0, "taker_buy_quote": 4760.58633}, {"ts": 1774471200000, "open": 0.05612, "high": 0.05616, "low": 0.05607, "close": 0.05614, "volume": 56884.0, "quote_volume": 3191.0933, "trades": 47, "taker_buy_volume": 40213.0, "taker_buy_quote": 2255.61526}, {"ts": 1774471260000, "open": 0.05614, "high": 0.05614, "low": 0.05601, "close": 0.05606, "volume": 8327.0, "quote_volume": 466.86242, "trades": 25, "taker_buy_volume": 2987.0, "taker_buy_quote": 167.50074}, {"ts": 1774471320000, "open": 0.05606, "high": 0.0561, "low": 0.05595, "close": 0.05607, "volume": 51945.0, "quote_volume": 2909.91134, "trades": 67, "taker_buy_volume": 17617.0, "taker_buy_quote": 987.12138}, {"ts": 1774471380000, "open": 0.0561, "high": 0.05623, "low": 0.0561, "close": 0.0562, "volume": 44553.0, "quote_volume": 2501.67397, "trades": 43, "taker_buy_volume": 37338.0, "taker_buy_quote": 2096.34062}, {"ts": 1774471440000, "open": 0.05621, "high": 0.05653, "low": 0.05621, "close": 0.05649, "volume": 135748.0, "quote_volume": 7651.91158, "trades": 159, "taker_buy_volume": 88425.0, "taker_buy_quote": 4979.62829}, {"ts": 1774471500000, "open": 0.05646, "high": 0.05663, "low": 0.05646, "close": 0.05662, "volume": 43302.0, "quote_volume": 2448.35028, "trades": 58, "taker_buy_volume": 38339.0, "taker_buy_quote": 2167.53868}, {"ts": 1774471560000, "open": 0.05661, "high": 0.05662, "low": 0.0565, "close": 0.05653, "volume": 48736.0, "quote_volume": 2757.92668, "trades": 35, "taker_buy_volume": 12614.0, "taker_buy_quote": 713.3106}, {"ts": 1774471620000, "open": 0.05653, "high": 0.05655, "low": 0.05646, "close": 0.05652, "volume": 41222.0, "quote_volume": 2329.33444, "trades": 43, "taker_buy_volume": 31317.0, "taker_buy_quote": 1769.69791}, {"ts": 1774471680000, "open": 0.0565, "high": 0.05658, "low": 0.05647, "close": 0.05658, "volume": 83442.0, "quote_volume": 4714.52102, "trades": 43, "taker_buy_volume": 34610.0, "taker_buy_quote": 1955.70154}, {"ts": 1774471740000, "open": 0.05658, "high": 0.05673, "low": 0.05658, "close": 0.05666, "volume": 13646.0, "quote_volume": 773.43561, "trades": 43, "taker_buy_volume": 9833.0, "taker_buy_quote": 557.27625}, {"ts": 1774471800000, "open": 0.05666, "high": 0.05677, "low": 0.05665, "close": 0.05675, "volume": 52230.0, "quote_volume": 2962.28569, "trades": 47, "taker_buy_volume": 47662.0, "taker_buy_quote": 2703.28582}, {"ts": 1774471860000, "open": 0.05675, "high": 0.05677, "low": 0.05659, "close": 0.05668, "volume": 111456.0, "quote_volume": 6318.17684, "trades": 118, "taker_buy_volume": 63537.0, "taker_buy_quote": 3602.16827}, {"ts": 1774471920000, "open": 0.05668, "high": 0.05679, "low": 0.05666, "close": 0.05676, "volume": 14945.0, "quote_volume": 847.84378, "trades": 32, "taker_buy_volume": 12281.0, "taker_buy_quote": 696.68871}, {"ts": 1774471980000, "open": 0.05671, "high": 0.05673, "low": 0.05652, "close": 0.05673, "volume": 92145.0, "quote_volume": 5217.11428, "trades": 85, "taker_buy_volume": 21000.0, "taker_buy_quote": 1189.64528}, {"ts": 1774472040000, "open": 0.05672, "high": 0.0568, "low": 0.0567, "close": 0.05676, "volume": 20004.0, "quote_volume": 1135.51756, "trades": 30, "taker_buy_volume": 16338.0, "taker_buy_quote": 927.36239}, {"ts": 1774472100000, "open": 0.05674, "high": 0.05692, "low": 0.0567, "close": 0.05691, "volume": 133756.0, "quote_volume": 7606.13672, "trades": 90, "taker_buy_volume": 117598.0, "taker_buy_quote": 6687.98824}, {"ts": 1774472160000, "open": 0.05692, "high": 0.05717, "low": 0.05675, "close": 0.05681, "volume": 181920.0, "quote_volume": 10365.26326, "trades": 163, "taker_buy_volume": 73242.0, "taker_buy_quote": 4175.24583}, {"ts": 1774472220000, "open": 0.05677, "high": 0.05692, "low": 0.05674, "close": 0.05692, "volume": 19765.0, "quote_volume": 1123.59441, "trades": 29, "taker_buy_volume": 17656.0, "taker_buy_quote": 1003.86593}, {"ts": 1774472280000, "open": 0.05691, "high": 0.05702, "low": 0.0569, "close": 0.05701, "volume": 22133.0, "quote_volume": 1261.40114, "trades": 37, "taker_buy_volume": 13099.0, "taker_buy_quote": 746.47967}, {"ts": 1774472340000, "open": 0.057, "high": 0.05704, "low": 0.05695, "close": 0.05704, "volume": 27606.0, "quote_volume": 1573.4456, "trades": 32, "taker_buy_volume": 26825.0, "taker_buy_quote": 1528.93497}, {"ts": 1774472400000, "open": 0.05705, "high": 0.05712, "low": 0.05696, "close": 0.0571, "volume": 77773.0, "quote_volume": 4436.82841, "trades": 110, "taker_buy_volume": 46583.0, "taker_buy_quote": 2659.01413}, {"ts": 1774472460000, "open": 0.0571, "high": 0.05712, "low": 0.05705, "close": 0.05706, "volume": 15632.0, "quote_volume": 892.38294, "trades": 31, "taker_buy_volume": 6887.0, "taker_buy_quote": 393.31541}, {"ts": 1774472520000, "open": 0.05709, "high": 0.05716, "low": 0.05704, "close": 0.05712, "volume": 21591.0, "quote_volume": 1232.96624, "trades": 48, "taker_buy_volume": 14964.0, "taker_buy_quote": 854.48297}, {"ts": 1774472580000, "open": 0.05712, "high": 0.05759, "low": 0.05712, "close": 0.05744, "volume": 407044.0, "quote_volume": 23366.76925, "trades": 395, "taker_buy_volume": 291755.0, "taker_buy_quote": 16745.47851}, {"ts": 1774472640000, "open": 0.05744, "high": 0.05752, "low": 0.05739, "close": 0.05745, "volume": 107649.0, "quote_volume": 6186.55343, "trades": 67, "taker_buy_volume": 38485.0, "taker_buy_quote": 2211.38835}, {"ts": 1774472700000, "open": 0.05744, "high": 0.05744, "low": 0.05725, "close": 0.05736, "volume": 100565.0, "quote_volume": 5765.58337, "trades": 104, "taker_buy_volume": 72649.0, "taker_buy_quote": 4165.75899}, {"ts": 1774472760000, "open": 0.05731, "high": 0.05742, "low": 0.05722, "close": 0.05736, "volume": 111953.0, "quote_volume": 6419.27209, "trades": 92, "taker_buy_volume": 95714.0, "taker_buy_quote": 5488.16188}, {"ts": 1774472820000, "open": 0.05736, "high": 0.05744, "low": 0.05722, "close": 0.05727, "volume": 156551.0, "quote_volume": 8974.95196, "trades": 68, "taker_buy_volume": 31633.0, "taker_buy_quote": 1814.73095}, {"ts": 1774472880000, "open": 0.05727, "high": 0.05732, "low": 0.05702, "close": 0.05702, "volume": 109192.0, "quote_volume": 6246.2054, "trades": 143, "taker_buy_volume": 55341.0, "taker_buy_quote": 3167.85436}, {"ts": 1774472940000, "open": 0.05701, "high": 0.05702, "low": 0.0568, "close": 0.05696, "volume": 177120.0, "quote_volume": 10081.7697, "trades": 153, "taker_buy_volume": 146751.0, "taker_buy_quote": 8353.64307}, {"ts": 1774473000000, "open": 0.05691, "high": 0.05718, "low": 0.05691, "close": 0.05718, "volume": 169056.0, "quote_volume": 9648.52717, "trades": 140, "taker_buy_volume": 132602.0, "taker_buy_quote": 7569.33761}, {"ts": 1774473060000, "open": 0.05719, "high": 0.05738, "low": 0.05719, "close": 0.05738, "volume": 28520.0, "quote_volume": 1634.4724, "trades": 38, "taker_buy_volume": 27767.0, "taker_buy_quote": 1591.36315}, {"ts": 1774473120000, "open": 0.05738, "high": 0.05742, "low": 0.0573, "close": 0.05732, "volume": 29944.0, "quote_volume": 1717.92577, "trades": 43, "taker_buy_volume": 20180.0, "taker_buy_quote": 1157.93805}, {"ts": 1774473180000, "open": 0.05736, "high": 0.05748, "low": 0.05728, "close": 0.05735, "volume": 198858.0, "quote_volume": 11402.81355, "trades": 83, "taker_buy_volume": 68975.0, "taker_buy_quote": 3957.70595}, {"ts": 1774473240000, "open": 0.05736, "high": 0.05746, "low": 0.05735, "close": 0.05746, "volume": 15412.0, "quote_volume": 884.3256, "trades": 17, "taker_buy_volume": 14404.0, "taker_buy_quote": 826.416}, {"ts": 1774473300000, "open": 0.05746, "high": 0.05746, "low": 0.05729, "close": 0.05735, "volume": 91756.0, "quote_volume": 5261.42038, "trades": 58, "taker_buy_volume": 19217.0, "taker_buy_quote": 1102.9054}, {"ts": 1774473360000, "open": 0.05734, "high": 0.05735, "low": 0.05722, "close": 0.05723, "volume": 22116.0, "quote_volume": 1268.23237, "trades": 21, "taker_buy_volume": 4276.0, "taker_buy_quote": 245.19371}, {"ts": 1774473420000, "open": 0.05721, "high": 0.05747, "low": 0.05721, "close": 0.05747, "volume": 21237.0, "quote_volume": 1218.34703, "trades": 54, "taker_buy_volume": 18522.0, "taker_buy_quote": 1062.63173}, {"ts": 1774473480000, "open": 0.05741, "high": 0.05742, "low": 0.05724, "close": 0.05738, "volume": 20049.0, "quote_volume": 1150.41869, "trades": 42, "taker_buy_volume": 10998.0, "taker_buy_quote": 631.14712}, {"ts": 1774473540000, "open": 0.05738, "high": 0.05744, "low": 0.05738, "close": 0.05739, "volume": 21952.0, "quote_volume": 1260.03082, "trades": 18, "taker_buy_volume": 19039.0, "taker_buy_quote": 1092.78391}, {"ts": 1774473600000, "open": 0.05737, "high": 0.05739, "low": 0.05715, "close": 0.05723, "volume": 20090.0, "quote_volume": 1150.76407, "trades": 57, "taker_buy_volume": 6363.0, "taker_buy_quote": 364.34393}, {"ts": 1774473660000, "open": 0.05727, "high": 0.05729, "low": 0.05726, "close": 0.05726, "volume": 6018.0, "quote_volume": 344.67704, "trades": 9, "taker_buy_volume": 2712.0, "taker_buy_quote": 155.33766}, {"ts": 1774473720000, "open": 0.05724, "high": 0.05725, "low": 0.05705, "close": 0.05721, "volume": 105021.0, "quote_volume": 5999.60665, "trades": 100, "taker_buy_volume": 64339.0, "taker_buy_quote": 3676.57336}, {"ts": 1774473780000, "open": 0.05719, "high": 0.05734, "low": 0.05719, "close": 0.05725, "volume": 65655.0, "quote_volume": 3757.68815, "trades": 37, "taker_buy_volume": 62630.0, "taker_buy_quote": 3584.47032}, {"ts": 1774473840000, "open": 0.0573, "high": 0.05736, "low": 0.05725, "close": 0.05727, "volume": 19633.0, "quote_volume": 1124.9242, "trades": 34, "taker_buy_volume": 9616.0, "taker_buy_quote": 551.06752}, {"ts": 1774473900000, "open": 0.05733, "high": 0.05743, "low": 0.05732, "close": 0.05737, "volume": 68410.0, "quote_volume": 3924.04215, "trades": 74, "taker_buy_volume": 20633.0, "taker_buy_quote": 1184.07248}, {"ts": 1774473960000, "open": 0.05732, "high": 0.05737, "low": 0.0573, "close": 0.05734, "volume": 11285.0, "quote_volume": 646.89483, "trades": 23, "taker_buy_volume": 4645.0, "taker_buy_quote": 266.36637}, {"ts": 1774474020000, "open": 0.05731, "high": 0.05733, "low": 0.05715, "close": 0.05715, "volume": 50335.0, "quote_volume": 2880.79487, "trades": 64, "taker_buy_volume": 9572.0, "taker_buy_quote": 547.88774}, {"ts": 1774474080000, "open": 0.05717, "high": 0.0574, "low": 0.05716, "close": 0.05738, "volume": 65999.0, "quote_volume": 3780.41753, "trades": 101, "taker_buy_volume": 48682.0, "taker_buy_quote": 2788.03587}, {"ts": 1774474140000, "open": 0.05739, "high": 0.05747, "low": 0.05729, "close": 0.05746, "volume": 122038.0, "quote_volume": 7005.12095, "trades": 100, "taker_buy_volume": 110106.0, "taker_buy_quote": 6320.75181}, {"ts": 1774474200000, "open": 0.05746, "high": 0.0579, "low": 0.05743, "close": 0.05776, "volume": 154643.0, "quote_volume": 8922.86339, "trades": 151, "taker_buy_volume": 49981.0, "taker_buy_quote": 2881.67609}, {"ts": 1774474260000, "open": 0.05784, "high": 0.0581, "low": 0.05777, "close": 0.05801, "volume": 77191.0, "quote_volume": 4473.5439, "trades": 103, "taker_buy_volume": 27415.0, "taker_buy_quote": 1588.66185}, {"ts": 1774474320000, "open": 0.05794, "high": 0.05825, "low": 0.05789, "close": 0.05815, "volume": 186386.0, "quote_volume": 10836.50303, "trades": 305, "taker_buy_volume": 104955.0, "taker_buy_quote": 6099.37808}, {"ts": 1774474380000, "open": 0.05815, "high": 0.05831, "low": 0.05811, "close": 0.0583, "volume": 52689.0, "quote_volume": 3068.74897, "trades": 73, "taker_buy_volume": 37442.0, "taker_buy_quote": 2181.43667}, {"ts": 1774474440000, "open": 0.05826, "high": 0.05827, "low": 0.05816, "close": 0.05823, "volume": 17920.0, "quote_volume": 1043.18527, "trades": 29, "taker_buy_volume": 6823.0, "taker_buy_quote": 397.33283}, {"ts": 1774474500000, "open": 0.05819, "high": 0.05826, "low": 0.05817, "close": 0.05817, "volume": 76755.0, "quote_volume": 4468.57362, "trades": 43, "taker_buy_volume": 52959.0, "taker_buy_quote": 3084.05169}, {"ts": 1774474560000, "open": 0.05817, "high": 0.05834, "low": 0.05815, "close": 0.05829, "volume": 70738.0, "quote_volume": 4115.93348, "trades": 54, "taker_buy_volume": 8135.0, "taker_buy_quote": 473.66082}, {"ts": 1774474620000, "open": 0.05832, "high": 0.05841, "low": 0.05829, "close": 0.05832, "volume": 20262.0, "quote_volume": 1182.02353, "trades": 52, "taker_buy_volume": 13278.0, "taker_buy_quote": 774.70753}, {"ts": 1774474680000, "open": 0.05838, "high": 0.05873, "low": 0.05828, "close": 0.05856, "volume": 262690.0, "quote_volume": 15386.14313, "trades": 108, "taker_buy_volume": 246134.0, "taker_buy_quote": 14419.30785}, {"ts": 1774474740000, "open": 0.05861, "high": 0.05904, "low": 0.05861, "close": 0.05897, "volume": 351775.0, "quote_volume": 20716.99872, "trades": 227, "taker_buy_volume": 167461.0, "taker_buy_quote": 9859.58267}, {"ts": 1774474800000, "open": 0.05903, "high": 0.05918, "low": 0.05887, "close": 0.05903, "volume": 321246.0, "quote_volume": 18961.0699, "trades": 160, "taker_buy_volume": 249164.0, "taker_buy_quote": 14711.39776}, {"ts": 1774474860000, "open": 0.05903, "high": 0.05909, "low": 0.05901, "close": 0.05909, "volume": 35714.0, "quote_volume": 2109.90729, "trades": 56, "taker_buy_volume": 32422.0, "taker_buy_quote": 1915.56147}, {"ts": 1774474920000, "open": 0.05909, "high": 0.05927, "low": 0.059, "close": 0.05909, "volume": 82152.0, "quote_volume": 4854.31108, "trades": 98, "taker_buy_volume": 31032.0, "taker_buy_quote": 1835.35247}, {"ts": 1774474980000, "open": 0.05909, "high": 0.05918, "low": 0.059, "close": 0.059, "volume": 63767.0, "quote_volume": 3769.6248, "trades": 55, "taker_buy_volume": 17040.0, "taker_buy_quote": 1007.47953}, {"ts": 1774475040000, "open": 0.059, "high": 0.05912, "low": 0.05899, "close": 0.05912, "volume": 36044.0, "quote_volume": 2127.70907, "trades": 66, "taker_buy_volume": 21377.0, "taker_buy_quote": 1262.15027}, {"ts": 1774475100000, "open": 0.05906, "high": 0.05918, "low": 0.05898, "close": 0.05899, "volume": 8137.0, "quote_volume": 480.77475, "trades": 34, "taker_buy_volume": 1300.0, "taker_buy_quote": 76.8261}, {"ts": 1774475160000, "open": 0.05898, "high": 0.05899, "low": 0.05847, "close": 0.05857, "volume": 326057.0, "quote_volume": 19174.232, "trades": 128, "taker_buy_volume": 118919.0, "taker_buy_quote": 6963.4806}, {"ts": 1774475220000, "open": 0.05853, "high": 0.05858, "low": 0.05833, "close": 0.05842, "volume": 18272.0, "quote_volume": 1069.18872, "trades": 47, "taker_buy_volume": 8966.0, "taker_buy_quote": 525.12957}, {"ts": 1774475280000, "open": 0.05843, "high": 0.05914, "low": 0.05843, "close": 0.05914, "volume": 304933.0, "quote_volume": 17924.62578, "trades": 201, "taker_buy_volume": 284093.0, "taker_buy_quote": 16698.86041}, {"ts": 1774475340000, "open": 0.0591, "high": 0.05915, "low": 0.0588, "close": 0.0588, "volume": 85750.0, "quote_volume": 5054.35279, "trades": 60, "taker_buy_volume": 3001.0, "taker_buy_quote": 177.33439}, {"ts": 1774475400000, "open": 0.05878, "high": 0.0589, "low": 0.05861, "close": 0.05883, "volume": 127980.0, "quote_volume": 7509.68309, "trades": 74, "taker_buy_volume": 45845.0, "taker_buy_quote": 2690.33566}, {"ts": 1774475460000, "open": 0.05885, "high": 0.05885, "low": 0.0586, "close": 0.05866, "volume": 23086.0, "quote_volume": 1356.40671, "trades": 38, "taker_buy_volume": 5702.0, "taker_buy_quote": 334.8743}, {"ts": 1774475520000, "open": 0.05862, "high": 0.05862, "low": 0.05818, "close": 0.05859, "volume": 224493.0, "quote_volume": 13112.50636, "trades": 267, "taker_buy_volume": 59645.0, "taker_buy_quote": 3480.02147}, {"ts": 1774475580000, "open": 0.0585, "high": 0.05865, "low": 0.05846, "close": 0.05859, "volume": 15082.0, "quote_volume": 883.00688, "trades": 46, "taker_buy_volume": 11527.0, "taker_buy_quote": 674.89804}, {"ts": 1774475640000, "open": 0.05858, "high": 0.05872, "low": 0.05856, "close": 0.05864, "volume": 6543.0, "quote_volume": 383.80456, "trades": 22, "taker_buy_volume": 5521.0, "taker_buy_quote": 323.90514}, {"ts": 1774475700000, "open": 0.05862, "high": 0.05862, "low": 0.05861, "close": 0.05861, "volume": 668.0, "quote_volume": 39.15242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475760000, "open": 0.05867, "high": 0.05874, "low": 0.05858, "close": 0.05869, "volume": 8997.0, "quote_volume": 527.36751, "trades": 18, "taker_buy_volume": 1003.0, "taker_buy_quote": 58.85952}, {"ts": 1774475820000, "open": 0.05866, "high": 0.0587, "low": 0.05863, "close": 0.0587, "volume": 36886.0, "quote_volume": 2163.68209, "trades": 10, "taker_buy_volume": 35974.0, "taker_buy_quote": 2110.20069}, {"ts": 1774475880000, "open": 0.05874, "high": 0.0588, "low": 0.05869, "close": 0.05876, "volume": 11436.0, "quote_volume": 671.83219, "trades": 22, "taker_buy_volume": 8556.0, "taker_buy_quote": 502.7122}, {"ts": 1774475940000, "open": 0.0588, "high": 0.05894, "low": 0.0588, "close": 0.05893, "volume": 48840.0, "quote_volume": 2876.56555, "trades": 40, "taker_buy_volume": 43321.0, "taker_buy_quote": 2551.69421}, {"ts": 1774476000000, "open": 0.05893, "high": 0.05941, "low": 0.05891, "close": 0.05932, "volume": 148982.0, "quote_volume": 8823.7441, "trades": 113, "taker_buy_volume": 100093.0, "taker_buy_quote": 5927.32219}, {"ts": 1774476060000, "open": 0.05933, "high": 0.05956, "low": 0.05918, "close": 0.05956, "volume": 144055.0, "quote_volume": 8547.61335, "trades": 117, "taker_buy_volume": 91740.0, "taker_buy_quote": 5447.99757}, {"ts": 1774476120000, "open": 0.05951, "high": 0.05983, "low": 0.05946, "close": 0.05971, "volume": 137689.0, "quote_volume": 8213.46876, "trades": 117, "taker_buy_volume": 127763.0, "taker_buy_quote": 7621.29733}, {"ts": 1774476180000, "open": 0.05966, "high": 0.05966, "low": 0.05936, "close": 0.05942, "volume": 88662.0, "quote_volume": 5274.81528, "trades": 65, "taker_buy_volume": 19976.0, "taker_buy_quote": 1188.54349}, {"ts": 1774476240000, "open": 0.05934, "high": 0.0597, "low": 0.05934, "close": 0.05966, "volume": 139900.0, "quote_volume": 8328.94333, "trades": 83, "taker_buy_volume": 138690.0, "taker_buy_quote": 8256.90603}, {"ts": 1774476300000, "open": 0.0596, "high": 0.05961, "low": 0.05944, "close": 0.05954, "volume": 65548.0, "quote_volume": 3902.85339, "trades": 60, "taker_buy_volume": 13809.0, "taker_buy_quote": 822.34112}, {"ts": 1774476360000, "open": 0.05958, "high": 0.06034, "low": 0.05958, "close": 0.06029, "volume": 205313.0, "quote_volume": 12312.70507, "trades": 199, "taker_buy_volume": 159888.0, "taker_buy_quote": 9591.62872}, {"ts": 1774476420000, "open": 0.06034, "high": 0.06186, "low": 0.06029, "close": 0.0618, "volume": 687931.0, "quote_volume": 42046.62619, "trades": 580, "taker_buy_volume": 335405.0, "taker_buy_quote": 20479.46892}, {"ts": 1774476480000, "open": 0.06184, "high": 0.06192, "low": 0.06145, "close": 0.06158, "volume": 327405.0, "quote_volume": 20203.81327, "trades": 266, "taker_buy_volume": 173636.0, "taker_buy_quote": 10718.58953}, {"ts": 1774476540000, "open": 0.06158, "high": 0.06221, "low": 0.06156, "close": 0.06156, "volume": 467371.0, "quote_volume": 28958.93426, "trades": 390, "taker_buy_volume": 113864.0, "taker_buy_quote": 7048.07427}, {"ts": 1774476600000, "open": 0.06154, "high": 0.06166, "low": 0.06106, "close": 0.06138, "volume": 247013.0, "quote_volume": 15131.13666, "trades": 213, "taker_buy_volume": 148060.0, "taker_buy_quote": 9066.84756}, {"ts": 1774476660000, "open": 0.06132, "high": 0.06132, "low": 0.0608, "close": 0.06091, "volume": 83231.0, "quote_volume": 5076.77357, "trades": 144, "taker_buy_volume": 36428.0, "taker_buy_quote": 2222.83827}, {"ts": 1774476720000, "open": 0.06096, "high": 0.061, "low": 0.06051, "close": 0.06074, "volume": 275694.0, "quote_volume": 16755.2254, "trades": 326, "taker_buy_volume": 138952.0, "taker_buy_quote": 8446.81114}, {"ts": 1774476780000, "open": 0.06076, "high": 0.06099, "low": 0.06064, "close": 0.06073, "volume": 71968.0, "quote_volume": 4380.11672, "trades": 83, "taker_buy_volume": 33762.0, "taker_buy_quote": 2055.35519}, {"ts": 1774476840000, "open": 0.0607, "high": 0.06098, "low": 0.06051, "close": 0.06052, "volume": 129531.0, "quote_volume": 7853.19251, "trades": 125, "taker_buy_volume": 82702.0, "taker_buy_quote": 5009.16511}, {"ts": 1774476900000, "open": 0.06058, "high": 0.06074, "low": 0.06054, "close": 0.06071, "volume": 151071.0, "quote_volume": 9158.39205, "trades": 111, "taker_buy_volume": 70055.0, "taker_buy_quote": 4247.10784}, {"ts": 1774476960000, "open": 0.06073, "high": 0.06106, "low": 0.0607, "close": 0.06106, "volume": 144928.0, "quote_volume": 8835.20762, "trades": 131, "taker_buy_volume": 42045.0, "taker_buy_quote": 2562.66497}, {"ts": 1774477020000, "open": 0.061, "high": 0.06114, "low": 0.06084, "close": 0.06084, "volume": 67371.0, "quote_volume": 4111.80337, "trades": 110, "taker_buy_volume": 45702.0, "taker_buy_quote": 2789.5282}, {"ts": 1774477080000, "open": 0.06083, "high": 0.06084, "low": 0.06066, "close": 0.06073, "volume": 35747.0, "quote_volume": 2170.95196, "trades": 82, "taker_buy_volume": 24140.0, "taker_buy_quote": 1466.20812}, {"ts": 1774477140000, "open": 0.06082, "high": 0.061, "low": 0.06068, "close": 0.06073, "volume": 98381.0, "quote_volume": 5985.10446, "trades": 93, "taker_buy_volume": 28932.0, "taker_buy_quote": 1759.86725}, {"ts": 1774477200000, "open": 0.06073, "high": 0.06083, "low": 0.06065, "close": 0.06083, "volume": 10221.0, "quote_volume": 620.4539, "trades": 31, "taker_buy_volume": 4347.0, "taker_buy_quote": 264.00817}, {"ts": 1774477260000, "open": 0.06078, "high": 0.06113, "low": 0.06076, "close": 0.06104, "volume": 130833.0, "quote_volume": 7977.07891, "trades": 123, "taker_buy_volume": 74043.0, "taker_buy_quote": 4515.42038}, {"ts": 1774477320000, "open": 0.06094, "high": 0.06138, "low": 0.06092, "close": 0.0611, "volume": 175989.0, "quote_volume": 10759.89613, "trades": 192, "taker_buy_volume": 81230.0, "taker_buy_quote": 4967.89184}, {"ts": 1774477380000, "open": 0.06104, "high": 0.06164, "low": 0.06096, "close": 0.06139, "volume": 326316.0, "quote_volume": 20003.99433, "trades": 416, "taker_buy_volume": 146503.0, "taker_buy_quote": 8988.01597}, {"ts": 1774477440000, "open": 0.06138, "high": 0.06143, "low": 0.06104, "close": 0.06104, "volume": 277256.0, "quote_volume": 16971.89738, "trades": 210, "taker_buy_volume": 57199.0, "taker_buy_quote": 3504.50374}, {"ts": 1774477500000, "open": 0.06104, "high": 0.0611, "low": 0.06093, "close": 0.06093, "volume": 120590.0, "quote_volume": 7353.81217, "trades": 104, "taker_buy_volume": 20315.0, "taker_buy_quote": 1239.46683}, {"ts": 1774477560000, "open": 0.06097, "high": 0.06097, "low": 0.06052, "close": 0.0609, "volume": 169389.0, "quote_volume": 10278.0707, "trades": 213, "taker_buy_volume": 96588.0, "taker_buy_quote": 5862.59957}, {"ts": 1774477620000, "open": 0.06092, "high": 0.06093, "low": 0.06075, "close": 0.06075, "volume": 12728.0, "quote_volume": 773.63624, "trades": 18, "taker_buy_volume": 8151.0, "taker_buy_quote": 495.2492}, {"ts": 1774477680000, "open": 0.06074, "high": 0.06109, "low": 0.06072, "close": 0.06092, "volume": 133051.0, "quote_volume": 8106.30215, "trades": 126, "taker_buy_volume": 96174.0, "taker_buy_quote": 5859.78969}, {"ts": 1774477740000, "open": 0.0609, "high": 0.06104, "low": 0.06083, "close": 0.06095, "volume": 18393.0, "quote_volume": 1120.68189, "trades": 56, "taker_buy_volume": 11352.0, "taker_buy_quote": 691.83522}, {"ts": 1774477800000, "open": 0.06092, "high": 0.06107, "low": 0.06068, "close": 0.06076, "volume": 175243.0, "quote_volume": 10665.28965, "trades": 120, "taker_buy_volume": 39301.0, "taker_buy_quote": 2389.39285}, {"ts": 1774477860000, "open": 0.06075, "high": 0.0608, "low": 0.06065, "close": 0.06066, "volume": 19132.0, "quote_volume": 1161.55047, "trades": 49, "taker_buy_volume": 8390.0, "taker_buy_quote": 509.28279}, {"ts": 1774477920000, "open": 0.06068, "high": 0.06104, "low": 0.06068, "close": 0.06096, "volume": 29988.0, "quote_volume": 1824.46846, "trades": 67, "taker_buy_volume": 12124.0, "taker_buy_quote": 737.02018}, {"ts": 1774477980000, "open": 0.06098, "high": 0.06119, "low": 0.06096, "close": 0.061, "volume": 24081.0, "quote_volume": 1470.13505, "trades": 74, "taker_buy_volume": 14453.0, "taker_buy_quote": 882.265}, {"ts": 1774478040000, "open": 0.061, "high": 0.06108, "low": 0.0608, "close": 0.0608, "volume": 13162.0, "quote_volume": 802.71091, "trades": 28, "taker_buy_volume": 605.0, "taker_buy_quote": 36.9232}, {"ts": 1774478100000, "open": 0.06086, "high": 0.06094, "low": 0.06079, "close": 0.06084, "volume": 14349.0, "quote_volume": 872.94219, "trades": 44, "taker_buy_volume": 2536.0, "taker_buy_quote": 154.32141}, {"ts": 1774478160000, "open": 0.06084, "high": 0.06088, "low": 0.06068, "close": 0.06068, "volume": 70337.0, "quote_volume": 4274.69591, "trades": 74, "taker_buy_volume": 5727.0, "taker_buy_quote": 348.18435}, {"ts": 1774478220000, "open": 0.06073, "high": 0.06101, "low": 0.06073, "close": 0.06101, "volume": 12779.0, "quote_volume": 777.80638, "trades": 50, "taker_buy_volume": 6213.0, "taker_buy_quote": 377.89398}, {"ts": 1774478280000, "open": 0.06102, "high": 0.06108, "low": 0.06086, "close": 0.06086, "volume": 4865.0, "quote_volume": 296.83509, "trades": 27, "taker_buy_volume": 3370.0, "taker_buy_quote": 205.67389}, {"ts": 1774478340000, "open": 0.06085, "high": 0.06097, "low": 0.06079, "close": 0.06079, "volume": 8313.0, "quote_volume": 506.09677, "trades": 23, "taker_buy_volume": 4114.0, "taker_buy_quote": 250.5353}, {"ts": 1774478400000, "open": 0.06078, "high": 0.06078, "low": 0.06054, "close": 0.06059, "volume": 83526.0, "quote_volume": 5065.48806, "trades": 60, "taker_buy_volume": 14751.0, "taker_buy_quote": 893.71826}, {"ts": 1774478460000, "open": 0.06059, "high": 0.06128, "low": 0.06059, "close": 0.06128, "volume": 248381.0, "quote_volume": 15125.67728, "trades": 178, "taker_buy_volume": 234839.0, "taker_buy_quote": 14300.39749}, {"ts": 1774478520000, "open": 0.06129, "high": 0.06145, "low": 0.0612, "close": 0.06131, "volume": 13962.0, "quote_volume": 856.62366, "trades": 46, "taker_buy_volume": 2124.0, "taker_buy_quote": 130.21344}, {"ts": 1774478580000, "open": 0.06129, "high": 0.06129, "low": 0.06102, "close": 0.06107, "volume": 4781.0, "quote_volume": 292.20574, "trades": 34, "taker_buy_volume": 1666.0, "taker_buy_quote": 101.80921}, {"ts": 1774478640000, "open": 0.06112, "high": 0.06117, "low": 0.0611, "close": 0.06112, "volume": 2356.0, "quote_volume": 144.0157, "trades": 13, "taker_buy_volume": 1228.0, "taker_buy_quote": 75.05536}, {"ts": 1774478700000, "open": 0.06117, "high": 0.06135, "low": 0.06117, "close": 0.06135, "volume": 3727.0, "quote_volume": 228.3858, "trades": 24, "taker_buy_volume": 2240.0, "taker_buy_quote": 137.19503}, {"ts": 1774478760000, "open": 0.06136, "high": 0.06147, "low": 0.06124, "close": 0.0614, "volume": 89801.0, "quote_volume": 5511.50954, "trades": 74, "taker_buy_volume": 84778.0, "taker_buy_quote": 5203.09277}, {"ts": 1774478820000, "open": 0.06146, "high": 0.0621, "low": 0.06146, "close": 0.06202, "volume": 44322.0, "quote_volume": 2742.59209, "trades": 93, "taker_buy_volume": 36044.0, "taker_buy_quote": 2230.9387}, {"ts": 1774478880000, "open": 0.06207, "high": 0.06207, "low": 0.06168, "close": 0.06186, "volume": 266502.0, "quote_volume": 16488.89894, "trades": 283, "taker_buy_volume": 83123.0, "taker_buy_quote": 5143.14628}, {"ts": 1774478940000, "open": 0.06192, "high": 0.06227, "low": 0.06191, "close": 0.06218, "volume": 26880.0, "quote_volume": 1671.80029, "trades": 60, "taker_buy_volume": 21084.0, "taker_buy_quote": 1311.44318}, {"ts": 1774479000000, "open": 0.06212, "high": 0.06216, "low": 0.06164, "close": 0.06164, "volume": 191526.0, "quote_volume": 11867.35486, "trades": 190, "taker_buy_volume": 71498.0, "taker_buy_quote": 4429.94399}, {"ts": 1774479060000, "open": 0.06167, "high": 0.06186, "low": 0.06158, "close": 0.0618, "volume": 62174.0, "quote_volume": 3839.68181, "trades": 50, "taker_buy_volume": 57686.0, "taker_buy_quote": 3562.9232}, {"ts": 1774479120000, "open": 0.06178, "high": 0.06183, "low": 0.06175, "close": 0.06177, "volume": 32065.0, "quote_volume": 1980.93919, "trades": 22, "taker_buy_volume": 990.0, "taker_buy_quote": 61.2036}, {"ts": 1774479180000, "open": 0.06175, "high": 0.06181, "low": 0.0616, "close": 0.06163, "volume": 21686.0, "quote_volume": 1338.04283, "trades": 41, "taker_buy_volume": 5105.0, "taker_buy_quote": 314.91872}, {"ts": 1774479240000, "open": 0.06166, "high": 0.06193, "low": 0.06166, "close": 0.06193, "volume": 21166.0, "quote_volume": 1307.64014, "trades": 46, "taker_buy_volume": 17136.0, "taker_buy_quote": 1058.75771}, {"ts": 1774479300000, "open": 0.06193, "high": 0.06204, "low": 0.06177, "close": 0.06185, "volume": 92835.0, "quote_volume": 5744.33377, "trades": 79, "taker_buy_volume": 21651.0, "taker_buy_quote": 1340.87013}, {"ts": 1774479360000, "open": 0.06178, "high": 0.06212, "low": 0.06178, "close": 0.06205, "volume": 37669.0, "quote_volume": 2337.5898, "trades": 47, "taker_buy_volume": 35438.0, "taker_buy_quote": 2199.38466}, {"ts": 1774479420000, "open": 0.062, "high": 0.06202, "low": 0.06174, "close": 0.06174, "volume": 3076.0, "quote_volume": 190.30348, "trades": 23, "taker_buy_volume": 966.0, "taker_buy_quote": 59.75174}, {"ts": 1774479480000, "open": 0.06175, "high": 0.06177, "low": 0.0612, "close": 0.0612, "volume": 56322.0, "quote_volume": 3455.39102, "trades": 85, "taker_buy_volume": 29083.0, "taker_buy_quote": 1781.86336}, {"ts": 1774479540000, "open": 0.06124, "high": 0.06126, "low": 0.06079, "close": 0.0611, "volume": 110601.0, "quote_volume": 6738.23818, "trades": 155, "taker_buy_volume": 47773.0, "taker_buy_quote": 2910.93401}, {"ts": 1774479600000, "open": 0.06102, "high": 0.06106, "low": 0.06067, "close": 0.06081, "volume": 77205.0, "quote_volume": 4690.98102, "trades": 161, "taker_buy_volume": 14542.0, "taker_buy_quote": 884.16289}, {"ts": 1774479660000, "open": 0.06074, "high": 0.06082, "low": 0.06052, "close": 0.06057, "volume": 247488.0, "quote_volume": 15009.61709, "trades": 149, "taker_buy_volume": 62700.0, "taker_buy_quote": 3798.68051}, {"ts": 1774479720000, "open": 0.06052, "high": 0.06052, "low": 0.05992, "close": 0.06016, "volume": 169199.0, "quote_volume": 10177.23398, "trades": 160, "taker_buy_volume": 93970.0, "taker_buy_quote": 5641.23564}, {"ts": 1774479780000, "open": 0.06018, "high": 0.06026, "low": 0.05997, "close": 0.06014, "volume": 64837.0, "quote_volume": 3895.43999, "trades": 117, "taker_buy_volume": 18547.0, "taker_buy_quote": 1116.17068}, {"ts": 1774479840000, "open": 0.06011, "high": 0.06038, "low": 0.06009, "close": 0.06038, "volume": 39206.0, "quote_volume": 2362.13993, "trades": 41, "taker_buy_volume": 36946.0, "taker_buy_quote": 2226.02542}, {"ts": 1774479900000, "open": 0.06043, "high": 0.06075, "low": 0.06043, "close": 0.0605, "volume": 78874.0, "quote_volume": 4780.74263, "trades": 64, "taker_buy_volume": 23484.0, "taker_buy_quote": 1425.03191}, {"ts": 1774479960000, "open": 0.06049, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 28835.0, "quote_volume": 1739.92645, "trades": 67, "taker_buy_volume": 20044.0, "taker_buy_quote": 1209.79992}, {"ts": 1774480020000, "open": 0.06044, "high": 0.06053, "low": 0.06036, "close": 0.06039, "volume": 7174.0, "quote_volume": 433.85805, "trades": 24, "taker_buy_volume": 6105.0, "taker_buy_quote": 369.25143}, {"ts": 1774480080000, "open": 0.06036, "high": 0.06036, "low": 0.0602, "close": 0.0602, "volume": 12085.0, "quote_volume": 728.56682, "trades": 30, "taker_buy_volume": 6898.0, "taker_buy_quote": 415.78093}, {"ts": 1774480140000, "open": 0.06018, "high": 0.0602, "low": 0.05982, "close": 0.05984, "volume": 135675.0, "quote_volume": 8139.73131, "trades": 188, "taker_buy_volume": 63449.0, "taker_buy_quote": 3804.88639}, {"ts": 1774480200000, "open": 0.05984, "high": 0.05987, "low": 0.0596, "close": 0.0596, "volume": 98990.0, "quote_volume": 5908.52368, "trades": 118, "taker_buy_volume": 37386.0, "taker_buy_quote": 2231.45592}, {"ts": 1774480260000, "open": 0.05958, "high": 0.05961, "low": 0.0593, "close": 0.05944, "volume": 138852.0, "quote_volume": 8247.55035, "trades": 126, "taker_buy_volume": 102379.0, "taker_buy_quote": 6079.46187}, {"ts": 1774480320000, "open": 0.05946, "high": 0.05978, "low": 0.05946, "close": 0.05961, "volume": 168695.0, "quote_volume": 10058.97071, "trades": 96, "taker_buy_volume": 137433.0, "taker_buy_quote": 8191.9583}, {"ts": 1774480380000, "open": 0.05958, "high": 0.05958, "low": 0.05921, "close": 0.05942, "volume": 44233.0, "quote_volume": 2626.55497, "trades": 95, "taker_buy_volume": 13808.0, "taker_buy_quote": 820.04405}, {"ts": 1774480440000, "open": 0.05944, "high": 0.05966, "low": 0.05943, "close": 0.05954, "volume": 142428.0, "quote_volume": 8478.87379, "trades": 120, "taker_buy_volume": 24058.0, "taker_buy_quote": 1431.86255}, {"ts": 1774480500000, "open": 0.05952, "high": 0.05956, "low": 0.05937, "close": 0.05952, "volume": 47914.0, "quote_volume": 2850.00488, "trades": 79, "taker_buy_volume": 17509.0, "taker_buy_quote": 1041.36107}, {"ts": 1774480560000, "open": 0.05938, "high": 0.05938, "low": 0.05907, "close": 0.05912, "volume": 57226.0, "quote_volume": 3392.39188, "trades": 71, "taker_buy_volume": 4701.0, "taker_buy_quote": 278.45737}, {"ts": 1774480620000, "open": 0.05917, "high": 0.05948, "low": 0.05917, "close": 0.05948, "volume": 14565.0, "quote_volume": 863.48026, "trades": 35, "taker_buy_volume": 13004.0, "taker_buy_quote": 770.93136}, {"ts": 1774480680000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 4550.0, "quote_volume": 270.2923, "trades": 21, "taker_buy_volume": 2341.0, "taker_buy_quote": 139.1101}, {"ts": 1774480740000, "open": 0.0593, "high": 0.05937, "low": 0.05876, "close": 0.05881, "volume": 267949.0, "quote_volume": 15777.99957, "trades": 214, "taker_buy_volume": 71697.0, "taker_buy_quote": 4225.04896}, {"ts": 1774480800000, "open": 0.05879, "high": 0.05888, "low": 0.05877, "close": 0.0588, "volume": 79861.0, "quote_volume": 4697.79969, "trades": 89, "taker_buy_volume": 30608.0, "taker_buy_quote": 1800.63498}, {"ts": 1774480860000, "open": 0.05878, "high": 0.0589, "low": 0.05876, "close": 0.05889, "volume": 47698.0, "quote_volume": 2807.93091, "trades": 39, "taker_buy_volume": 44631.0, "taker_buy_quote": 2627.46941}, {"ts": 1774480920000, "open": 0.05889, "high": 0.05896, "low": 0.05859, "close": 0.05863, "volume": 68963.0, "quote_volume": 4049.81443, "trades": 111, "taker_buy_volume": 32294.0, "taker_buy_quote": 1895.26579}, {"ts": 1774480980000, "open": 0.05858, "high": 0.05858, "low": 0.05817, "close": 0.05846, "volume": 143238.0, "quote_volume": 8363.8496, "trades": 182, "taker_buy_volume": 94050.0, "taker_buy_quote": 5495.27054}, {"ts": 1774481040000, "open": 0.05848, "high": 0.0587, "low": 0.05848, "close": 0.05866, "volume": 76256.0, "quote_volume": 4469.55082, "trades": 51, "taker_buy_volume": 41110.0, "taker_buy_quote": 2410.9148}, {"ts": 1774481100000, "open": 0.05865, "high": 0.05871, "low": 0.05858, "close": 0.05866, "volume": 17986.0, "quote_volume": 1055.44866, "trades": 27, "taker_buy_volume": 15462.0, "taker_buy_quote": 907.47198}, {"ts": 1774481160000, "open": 0.05868, "high": 0.0587, "low": 0.05853, "close": 0.05853, "volume": 46610.0, "quote_volume": 2732.16134, "trades": 50, "taker_buy_volume": 2294.0, "taker_buy_quote": 134.53806}, {"ts": 1774481220000, "open": 0.05857, "high": 0.0587, "low": 0.0585, "close": 0.05865, "volume": 17895.0, "quote_volume": 1048.83395, "trades": 52, "taker_buy_volume": 10329.0, "taker_buy_quote": 605.11277}, {"ts": 1774481280000, "open": 0.05862, "high": 0.05875, "low": 0.05852, "close": 0.05872, "volume": 6753.0, "quote_volume": 396.02752, "trades": 31, "taker_buy_volume": 2604.0, "taker_buy_quote": 152.69431}, {"ts": 1774481340000, "open": 0.05876, "high": 0.05894, "low": 0.05876, "close": 0.05893, "volume": 19442.0, "quote_volume": 1145.06916, "trades": 51, "taker_buy_volume": 14916.0, "taker_buy_quote": 878.656}, {"ts": 1774481400000, "open": 0.05894, "high": 0.05912, "low": 0.05892, "close": 0.05896, "volume": 83475.0, "quote_volume": 4928.01499, "trades": 105, "taker_buy_volume": 70468.0, "taker_buy_quote": 4160.38251}, {"ts": 1774481460000, "open": 0.05898, "high": 0.05914, "low": 0.05894, "close": 0.05914, "volume": 6865.0, "quote_volume": 405.25842, "trades": 27, "taker_buy_volume": 2723.0, "taker_buy_quote": 160.82181}, {"ts": 1774481520000, "open": 0.05911, "high": 0.05914, "low": 0.05898, "close": 0.05898, "volume": 4318.0, "quote_volume": 255.10711, "trades": 22, "taker_buy_volume": 889.0, "taker_buy_quote": 52.55459}, {"ts": 1774481580000, "open": 0.05904, "high": 0.05907, "low": 0.0589, "close": 0.0589, "volume": 32330.0, "quote_volume": 1905.6375, "trades": 28, "taker_buy_volume": 1991.0, "taker_buy_quote": 117.40148}, {"ts": 1774481640000, "open": 0.0589, "high": 0.05915, "low": 0.0589, "close": 0.05894, "volume": 31064.0, "quote_volume": 1831.6068, "trades": 79, "taker_buy_volume": 9626.0, "taker_buy_quote": 567.70828}, {"ts": 1774481700000, "open": 0.05888, "high": 0.0592, "low": 0.05888, "close": 0.05916, "volume": 197278.0, "quote_volume": 11649.29654, "trades": 121, "taker_buy_volume": 187802.0, "taker_buy_quote": 11089.63397}, {"ts": 1774481760000, "open": 0.05918, "high": 0.05922, "low": 0.05906, "close": 0.05916, "volume": 12880.0, "quote_volume": 761.5556, "trades": 31, "taker_buy_volume": 6215.0, "taker_buy_quote": 367.41619}, {"ts": 1774481820000, "open": 0.05919, "high": 0.05919, "low": 0.05907, "close": 0.05913, "volume": 13193.0, "quote_volume": 780.0062, "trades": 50, "taker_buy_volume": 5457.0, "taker_buy_quote": 322.71274}, {"ts": 1774481880000, "open": 0.05914, "high": 0.05919, "low": 0.05913, "close": 0.05919, "volume": 3166.0, "quote_volume": 187.29066, "trades": 18, "taker_buy_volume": 3011.0, "taker_buy_quote": 178.12551}, {"ts": 1774481940000, "open": 0.05919, "high": 0.05924, "low": 0.05918, "close": 0.05921, "volume": 6618.0, "quote_volume": 391.83969, "trades": 22, "taker_buy_volume": 5877.0, "taker_buy_quote": 347.96451}, {"ts": 1774482000000, "open": 0.05922, "high": 0.05924, "low": 0.05894, "close": 0.05894, "volume": 99070.0, "quote_volume": 5851.22484, "trades": 54, "taker_buy_volume": 2031.0, "taker_buy_quote": 120.1329}, {"ts": 1774482060000, "open": 0.05905, "high": 0.05928, "low": 0.05894, "close": 0.059, "volume": 303206.0, "quote_volume": 17920.19028, "trades": 168, "taker_buy_volume": 75545.0, "taker_buy_quote": 4471.01753}, {"ts": 1774482120000, "open": 0.05901, "high": 0.0591, "low": 0.05883, "close": 0.05888, "volume": 84508.0, "quote_volume": 4984.26311, "trades": 145, "taker_buy_volume": 34311.0, "taker_buy_quote": 2024.58342}, {"ts": 1774482180000, "open": 0.05895, "high": 0.05907, "low": 0.05892, "close": 0.05907, "volume": 59135.0, "quote_volume": 3488.06313, "trades": 62, "taker_buy_volume": 51146.0, "taker_buy_quote": 3016.61903}, {"ts": 1774482240000, "open": 0.05908, "high": 0.05908, "low": 0.05888, "close": 0.05902, "volume": 71804.0, "quote_volume": 4234.35056, "trades": 69, "taker_buy_volume": 33989.0, "taker_buy_quote": 2003.60432}, {"ts": 1774482300000, "open": 0.05904, "high": 0.0593, "low": 0.05892, "close": 0.05924, "volume": 85152.0, "quote_volume": 5037.88107, "trades": 108, "taker_buy_volume": 74649.0, "taker_buy_quote": 4416.4105}, {"ts": 1774482360000, "open": 0.05926, "high": 0.0595, "low": 0.05926, "close": 0.05944, "volume": 15993.0, "quote_volume": 950.02925, "trades": 55, "taker_buy_volume": 10413.0, "taker_buy_quote": 618.37637}, {"ts": 1774482420000, "open": 0.0595, "high": 0.05982, "low": 0.05943, "close": 0.05967, "volume": 85852.0, "quote_volume": 5124.22195, "trades": 147, "taker_buy_volume": 44810.0, "taker_buy_quote": 2674.88923}, {"ts": 1774482480000, "open": 0.05971, "high": 0.06034, "low": 0.05969, "close": 0.06014, "volume": 402566.0, "quote_volume": 24195.60428, "trades": 290, "taker_buy_volume": 250604.0, "taker_buy_quote": 15058.95003}, {"ts": 1774482540000, "open": 0.0602, "high": 0.06028, "low": 0.05989, "close": 0.06, "volume": 62914.0, "quote_volume": 3781.64869, "trades": 88, "taker_buy_volume": 17365.0, "taker_buy_quote": 1044.63948}, {"ts": 1774482600000, "open": 0.05995, "high": 0.06, "low": 0.05982, "close": 0.06, "volume": 27610.0, "quote_volume": 1654.67367, "trades": 64, "taker_buy_volume": 21684.0, "taker_buy_quote": 1299.73715}, {"ts": 1774482660000, "open": 0.06001, "high": 0.06003, "low": 0.05969, "close": 0.05989, "volume": 83087.0, "quote_volume": 4973.45201, "trades": 114, "taker_buy_volume": 23149.0, "taker_buy_quote": 1385.35903}, {"ts": 1774482720000, "open": 0.0599, "high": 0.05999, "low": 0.05974, "close": 0.05977, "volume": 52002.0, "quote_volume": 3117.06241, "trades": 67, "taker_buy_volume": 42937.0, "taker_buy_quote": 2574.80801}, {"ts": 1774482780000, "open": 0.05977, "high": 0.0606, "low": 0.05972, "close": 0.06036, "volume": 270317.0, "quote_volume": 16262.34775, "trades": 264, "taker_buy_volume": 200616.0, "taker_buy_quote": 12064.96571}, {"ts": 1774482840000, "open": 0.06036, "high": 0.06041, "low": 0.06017, "close": 0.06028, "volume": 56875.0, "quote_volume": 3428.98795, "trades": 46, "taker_buy_volume": 28964.0, "taker_buy_quote": 1747.70634}, {"ts": 1774482900000, "open": 0.06026, "high": 0.06026, "low": 0.05981, "close": 0.06016, "volume": 106926.0, "quote_volume": 6426.84943, "trades": 141, "taker_buy_volume": 29758.0, "taker_buy_quote": 1784.80699}, {"ts": 1774482960000, "open": 0.06013, "high": 0.06016, "low": 0.06006, "close": 0.06013, "volume": 3495.0, "quote_volume": 210.09462, "trades": 15, "taker_buy_volume": 1790.0, "taker_buy_quote": 107.62613}, {"ts": 1774483020000, "open": 0.06013, "high": 0.06032, "low": 0.06006, "close": 0.06018, "volume": 10053.0, "quote_volume": 604.97397, "trades": 37, "taker_buy_volume": 4651.0, "taker_buy_quote": 279.98506}, {"ts": 1774483080000, "open": 0.06026, "high": 0.06065, "low": 0.06008, "close": 0.06059, "volume": 99664.0, "quote_volume": 6011.17731, "trades": 103, "taker_buy_volume": 53036.0, "taker_buy_quote": 3200.45042}, {"ts": 1774483140000, "open": 0.06065, "high": 0.06109, "low": 0.06044, "close": 0.06044, "volume": 261863.0, "quote_volume": 15910.38777, "trades": 285, "taker_buy_volume": 100500.0, "taker_buy_quote": 6111.3871}, {"ts": 1774483200000, "open": 0.06042, "high": 0.06258, "low": 0.05956, "close": 0.06162, "volume": 2293158.0, "quote_volume": 139368.32598, "trades": 2326, "taker_buy_volume": 1335920.0, "taker_buy_quote": 81040.63155}, {"ts": 1774483260000, "open": 0.06162, "high": 0.06408, "low": 0.06129, "close": 0.06197, "volume": 1743547.0, "quote_volume": 109025.73112, "trades": 2075, "taker_buy_volume": 851546.0, "taker_buy_quote": 53298.98435}, {"ts": 1774483320000, "open": 0.0619, "high": 0.0631, "low": 0.0614, "close": 0.0619, "volume": 732034.0, "quote_volume": 45573.59074, "trades": 819, "taker_buy_volume": 328168.0, "taker_buy_quote": 20449.89277}, {"ts": 1774483380000, "open": 0.0619, "high": 0.06203, "low": 0.06076, "close": 0.06187, "volume": 443461.0, "quote_volume": 27172.94162, "trades": 502, "taker_buy_volume": 212545.0, "taker_buy_quote": 13025.91256}, {"ts": 1774483440000, "open": 0.06192, "high": 0.06251, "low": 0.06156, "close": 0.06198, "volume": 362403.0, "quote_volume": 22501.04704, "trades": 694, "taker_buy_volume": 190423.0, "taker_buy_quote": 11812.02201}, {"ts": 1774483500000, "open": 0.062, "high": 0.06239, "low": 0.06196, "close": 0.062, "volume": 73747.0, "quote_volume": 4584.51846, "trades": 210, "taker_buy_volume": 50577.0, "taker_buy_quote": 3146.39231}, {"ts": 1774483560000, "open": 0.06196, "high": 0.06225, "low": 0.0615, "close": 0.06213, "volume": 199997.0, "quote_volume": 12385.45783, "trades": 311, "taker_buy_volume": 100553.0, "taker_buy_quote": 6238.60784}, {"ts": 1774483620000, "open": 0.062, "high": 0.06315, "low": 0.06185, "close": 0.06292, "volume": 207540.0, "quote_volume": 12972.9225, "trades": 493, "taker_buy_volume": 123538.0, "taker_buy_quote": 7722.04}, {"ts": 1774483680000, "open": 0.06294, "high": 0.0636, "low": 0.06243, "close": 0.0628, "volume": 236113.0, "quote_volume": 14883.34822, "trades": 509, "taker_buy_volume": 113363.0, "taker_buy_quote": 7151.79774}, {"ts": 1774483740000, "open": 0.063, "high": 0.06465, "low": 0.063, "close": 0.06465, "volume": 313155.0, "quote_volume": 19976.83552, "trades": 392, "taker_buy_volume": 155875.0, "taker_buy_quote": 9967.73766}, {"ts": 1774483800000, "open": 0.06453, "high": 0.06581, "low": 0.06449, "close": 0.06495, "volume": 811006.0, "quote_volume": 52874.68048, "trades": 840, "taker_buy_volume": 457105.0, "taker_buy_quote": 29817.40261}, {"ts": 1774483860000, "open": 0.06506, "high": 0.06658, "low": 0.06476, "close": 0.0664, "volume": 552219.0, "quote_volume": 36401.33931, "trades": 490, "taker_buy_volume": 251610.0, "taker_buy_quote": 16600.95838}, {"ts": 1774483920000, "open": 0.06623, "high": 0.06628, "low": 0.06524, "close": 0.06584, "volume": 636333.0, "quote_volume": 41850.72058, "trades": 630, "taker_buy_volume": 269087.0, "taker_buy_quote": 17694.86554}, {"ts": 1774483980000, "open": 0.06581, "high": 0.0666, "low": 0.06564, "close": 0.0666, "volume": 808543.0, "quote_volume": 53477.54495, "trades": 1055, "taker_buy_volume": 551753.0, "taker_buy_quote": 36502.11458}, {"ts": 1774484040000, "open": 0.06664, "high": 0.06749, "low": 0.06664, "close": 0.06749, "volume": 594072.0, "quote_volume": 39850.58684, "trades": 932, "taker_buy_volume": 302919.0, "taker_buy_quote": 20336.69426}, {"ts": 1774484100000, "open": 0.06746, "high": 0.06808, "low": 0.06641, "close": 0.06756, "volume": 977817.0, "quote_volume": 65752.00092, "trades": 1127, "taker_buy_volume": 528498.0, "taker_buy_quote": 35571.58798}, {"ts": 1774484160000, "open": 0.06765, "high": 0.06809, "low": 0.06684, "close": 0.06694, "volume": 866740.0, "quote_volume": 58593.72412, "trades": 831, "taker_buy_volume": 431768.0, "taker_buy_quote": 29234.00532}, {"ts": 1774484220000, "open": 0.06708, "high": 0.06723, "low": 0.06542, "close": 0.06542, "volume": 597813.0, "quote_volume": 39559.55752, "trades": 744, "taker_buy_volume": 258846.0, "taker_buy_quote": 17130.00696}, {"ts": 1774484280000, "open": 0.0654, "high": 0.06771, "low": 0.0651, "close": 0.0672, "volume": 637277.0, "quote_volume": 42573.25933, "trades": 1062, "taker_buy_volume": 390162.0, "taker_buy_quote": 26089.48682}, {"ts": 1774484340000, "open": 0.06712, "high": 0.06774, "low": 0.06675, "close": 0.06708, "volume": 256825.0, "quote_volume": 17265.84247, "trades": 322, "taker_buy_volume": 82322.0, "taker_buy_quote": 5542.67442}, {"ts": 1774484400000, "open": 0.06711, "high": 0.06825, "low": 0.06634, "close": 0.06634, "volume": 929658.0, "quote_volume": 62729.56041, "trades": 737, "taker_buy_volume": 525789.0, "taker_buy_quote": 35484.89324}, {"ts": 1774484460000, "open": 0.0663, "high": 0.0663, "low": 0.06448, "close": 0.06472, "volume": 1170873.0, "quote_volume": 76762.17806, "trades": 1051, "taker_buy_volume": 543069.0, "taker_buy_quote": 35631.32289}, {"ts": 1774484520000, "open": 0.06477, "high": 0.06563, "low": 0.06454, "close": 0.06554, "volume": 295887.0, "quote_volume": 19236.69717, "trades": 195, "taker_buy_volume": 206798.0, "taker_buy_quote": 13414.2804}, {"ts": 1774484580000, "open": 0.06538, "high": 0.06578, "low": 0.06519, "close": 0.0657, "volume": 92233.0, "quote_volume": 6041.03214, "trades": 394, "taker_buy_volume": 52116.0, "taker_buy_quote": 3417.45717}, {"ts": 1774484640000, "open": 0.06558, "high": 0.06606, "low": 0.06536, "close": 0.06606, "volume": 266985.0, "quote_volume": 17555.89718, "trades": 261, "taker_buy_volume": 186515.0, "taker_buy_quote": 12268.15551}, {"ts": 1774484700000, "open": 0.06596, "high": 0.06617, "low": 0.06512, "close": 0.06535, "volume": 172719.0, "quote_volume": 11325.03608, "trades": 306, "taker_buy_volume": 67928.0, "taker_buy_quote": 4457.46579}, {"ts": 1774484760000, "open": 0.06538, "high": 0.06538, "low": 0.06424, "close": 0.06492, "volume": 465400.0, "quote_volume": 30164.99482, "trades": 468, "taker_buy_volume": 149525.0, "taker_buy_quote": 9696.00593}, {"ts": 1774484820000, "open": 0.06485, "high": 0.06536, "low": 0.06485, "close": 0.06526, "volume": 130892.0, "quote_volume": 8533.85399, "trades": 150, "taker_buy_volume": 66720.0, "taker_buy_quote": 4349.62165}, {"ts": 1774484880000, "open": 0.06524, "high": 0.06552, "low": 0.06495, "close": 0.06504, "volume": 442976.0, "quote_volume": 28897.06209, "trades": 306, "taker_buy_volume": 271113.0, "taker_buy_quote": 17694.3358}, {"ts": 1774484940000, "open": 0.06502, "high": 0.06608, "low": 0.06498, "close": 0.06578, "volume": 174788.0, "quote_volume": 11481.84654, "trades": 232, "taker_buy_volume": 130689.0, "taker_buy_quote": 8583.81171}, {"ts": 1774485000000, "open": 0.0658, "high": 0.06602, "low": 0.06534, "close": 0.06546, "volume": 216875.0, "quote_volume": 14241.41357, "trades": 190, "taker_buy_volume": 56683.0, "taker_buy_quote": 3724.62201}, {"ts": 1774485060000, "open": 0.06542, "high": 0.06577, "low": 0.06514, "close": 0.06556, "volume": 170769.0, "quote_volume": 11177.00677, "trades": 221, "taker_buy_volume": 115614.0, "taker_buy_quote": 7571.31656}, {"ts": 1774485120000, "open": 0.06554, "high": 0.06554, "low": 0.0647, "close": 0.06474, "volume": 378261.0, "quote_volume": 24611.65847, "trades": 265, "taker_buy_volume": 98553.0, "taker_buy_quote": 6410.6358}, {"ts": 1774485180000, "open": 0.06472, "high": 0.06504, "low": 0.06438, "close": 0.06494, "volume": 303576.0, "quote_volume": 19631.02832, "trades": 264, "taker_buy_volume": 124519.0, "taker_buy_quote": 8062.16665}, {"ts": 1774485240000, "open": 0.06486, "high": 0.0656, "low": 0.06484, "close": 0.06484, "volume": 51057.0, "quote_volume": 3337.01723, "trades": 122, "taker_buy_volume": 37909.0, "taker_buy_quote": 2479.45779}, {"ts": 1774485300000, "open": 0.06482, "high": 0.0649, "low": 0.06422, "close": 0.06453, "volume": 79977.0, "quote_volume": 5157.25925, "trades": 115, "taker_buy_volume": 17644.0, "taker_buy_quote": 1139.84972}, {"ts": 1774485360000, "open": 0.06453, "high": 0.06494, "low": 0.06437, "close": 0.0645, "volume": 260479.0, "quote_volume": 16845.14832, "trades": 263, "taker_buy_volume": 145452.0, "taker_buy_quote": 9410.67395}, {"ts": 1774485420000, "open": 0.06444, "high": 0.06472, "low": 0.06405, "close": 0.06472, "volume": 288587.0, "quote_volume": 18578.01884, "trades": 227, "taker_buy_volume": 131793.0, "taker_buy_quote": 8490.74089}, {"ts": 1774485480000, "open": 0.06462, "high": 0.06507, "low": 0.06428, "close": 0.06504, "volume": 485685.0, "quote_volume": 31393.38368, "trades": 293, "taker_buy_volume": 359121.0, "taker_buy_quote": 23228.70067}, {"ts": 1774485540000, "open": 0.06508, "high": 0.06516, "low": 0.06488, "close": 0.06514, "volume": 122448.0, "quote_volume": 7963.16373, "trades": 95, "taker_buy_volume": 62213.0, "taker_buy_quote": 4045.25455}, {"ts": 1774485600000, "open": 0.06516, "high": 0.06522, "low": 0.06445, "close": 0.06477, "volume": 494189.0, "quote_volume": 31996.77874, "trades": 439, "taker_buy_volume": 178716.0, "taker_buy_quote": 11571.46311}, {"ts": 1774485660000, "open": 0.06474, "high": 0.06494, "low": 0.06461, "close": 0.06488, "volume": 40864.0, "quote_volume": 2646.77171, "trades": 81, "taker_buy_volume": 16560.0, "taker_buy_quote": 1072.1845}, {"ts": 1774485720000, "open": 0.06482, "high": 0.06506, "low": 0.06436, "close": 0.0645, "volume": 404067.0, "quote_volume": 26120.34455, "trades": 368, "taker_buy_volume": 196534.0, "taker_buy_quote": 12704.54419}, {"ts": 1774485780000, "open": 0.06442, "high": 0.0647, "low": 0.06431, "close": 0.06458, "volume": 158049.0, "quote_volume": 10193.91158, "trades": 167, "taker_buy_volume": 47173.0, "taker_buy_quote": 3042.38024}, {"ts": 1774485840000, "open": 0.0646, "high": 0.0648, "low": 0.06426, "close": 0.06473, "volume": 247168.0, "quote_volume": 15916.73471, "trades": 162, "taker_buy_volume": 95929.0, "taker_buy_quote": 6176.06422}, {"ts": 1774485900000, "open": 0.06474, "high": 0.0648, "low": 0.06449, "close": 0.06472, "volume": 74582.0, "quote_volume": 4820.76538, "trades": 75, "taker_buy_volume": 36502.0, "taker_buy_quote": 2362.10418}, {"ts": 1774485960000, "open": 0.06474, "high": 0.06534, "low": 0.06467, "close": 0.06524, "volume": 371902.0, "quote_volume": 24199.33021, "trades": 222, "taker_buy_volume": 312871.0, "taker_buy_quote": 20356.71456}, {"ts": 1774486020000, "open": 0.06522, "high": 0.06545, "low": 0.0649, "close": 0.0654, "volume": 182570.0, "quote_volume": 11909.15368, "trades": 172, "taker_buy_volume": 118267.0, "taker_buy_quote": 7725.63916}, {"ts": 1774486080000, "open": 0.06545, "high": 0.06564, "low": 0.06522, "close": 0.0655, "volume": 324799.0, "quote_volume": 21257.31754, "trades": 256, "taker_buy_volume": 230405.0, "taker_buy_quote": 15086.92174}, {"ts": 1774486140000, "open": 0.06558, "high": 0.06558, "low": 0.06498, "close": 0.06524, "volume": 395530.0, "quote_volume": 25805.0246, "trades": 158, "taker_buy_volume": 91782.0, "taker_buy_quote": 5981.85999}, {"ts": 1774486200000, "open": 0.0652, "high": 0.06536, "low": 0.0647, "close": 0.06488, "volume": 105515.0, "quote_volume": 6847.21524, "trades": 132, "taker_buy_volume": 86332.0, "taker_buy_quote": 5603.12456}, {"ts": 1774486260000, "open": 0.06488, "high": 0.06489, "low": 0.06452, "close": 0.06466, "volume": 89192.0, "quote_volume": 5770.50318, "trades": 100, "taker_buy_volume": 17926.0, "taker_buy_quote": 1160.39067}, {"ts": 1774486320000, "open": 0.06464, "high": 0.06523, "low": 0.06464, "close": 0.0649, "volume": 192474.0, "quote_volume": 12494.98586, "trades": 133, "taker_buy_volume": 151916.0, "taker_buy_quote": 9859.98707}, {"ts": 1774486380000, "open": 0.06497, "high": 0.06555, "low": 0.06482, "close": 0.06537, "volume": 219908.0, "quote_volume": 14336.61303, "trades": 185, "taker_buy_volume": 114354.0, "taker_buy_quote": 7466.10789}, {"ts": 1774486440000, "open": 0.06538, "high": 0.0656, "low": 0.06514, "close": 0.0656, "volume": 144318.0, "quote_volume": 9423.10521, "trades": 177, "taker_buy_volume": 49003.0, "taker_buy_quote": 3200.19681}, {"ts": 1774486500000, "open": 0.06561, "high": 0.06569, "low": 0.06509, "close": 0.06542, "volume": 138920.0, "quote_volume": 9079.71453, "trades": 167, "taker_buy_volume": 76051.0, "taker_buy_quote": 4974.55178}, {"ts": 1774486560000, "open": 0.06544, "high": 0.06562, "low": 0.06539, "close": 0.06554, "volume": 150169.0, "quote_volume": 9833.63028, "trades": 92, "taker_buy_volume": 107420.0, "taker_buy_quote": 7035.87625}, {"ts": 1774486620000, "open": 0.06548, "high": 0.06548, "low": 0.06502, "close": 0.06504, "volume": 79917.0, "quote_volume": 5214.47395, "trades": 125, "taker_buy_volume": 28571.0, "taker_buy_quote": 1864.19271}, {"ts": 1774486680000, "open": 0.065, "high": 0.065, "low": 0.0645, "close": 0.06479, "volume": 246044.0, "quote_volume": 15915.51184, "trades": 212, "taker_buy_volume": 87675.0, "taker_buy_quote": 5666.80729}, {"ts": 1774486740000, "open": 0.06474, "high": 0.06508, "low": 0.06474, "close": 0.065, "volume": 38197.0, "quote_volume": 2479.83642, "trades": 95, "taker_buy_volume": 20904.0, "taker_buy_quote": 1356.57999}, {"ts": 1774486800000, "open": 0.06497, "high": 0.06497, "low": 0.06379, "close": 0.06409, "volume": 742801.0, "quote_volume": 47781.32956, "trades": 695, "taker_buy_volume": 221794.0, "taker_buy_quote": 14277.07118}, {"ts": 1774486860000, "open": 0.06408, "high": 0.06438, "low": 0.06351, "close": 0.06351, "volume": 347542.0, "quote_volume": 22257.60501, "trades": 348, "taker_buy_volume": 198641.0, "taker_buy_quote": 12724.4098}, {"ts": 1774486920000, "open": 0.06352, "high": 0.06385, "low": 0.06321, "close": 0.06379, "volume": 375112.0, "quote_volume": 23817.49408, "trades": 370, "taker_buy_volume": 188732.0, "taker_buy_quote": 11990.81061}, {"ts": 1774486980000, "open": 0.06386, "high": 0.06396, "low": 0.06352, "close": 0.06363, "volume": 186044.0, "quote_volume": 11878.23097, "trades": 120, "taker_buy_volume": 115258.0, "taker_buy_quote": 7363.37003}, {"ts": 1774487040000, "open": 0.06359, "high": 0.06364, "low": 0.06326, "close": 0.06355, "volume": 132505.0, "quote_volume": 8406.77618, "trades": 162, "taker_buy_volume": 91354.0, "taker_buy_quote": 5796.36191}, {"ts": 1774487100000, "open": 0.06355, "high": 0.06369, "low": 0.06329, "close": 0.06352, "volume": 228289.0, "quote_volume": 14494.56545, "trades": 135, "taker_buy_volume": 157138.0, "taker_buy_quote": 9979.71837}, {"ts": 1774487160000, "open": 0.0635, "high": 0.06357, "low": 0.06267, "close": 0.0627, "volume": 123898.0, "quote_volume": 7808.15273, "trades": 194, "taker_buy_volume": 29152.0, "taker_buy_quote": 1841.9234}, {"ts": 1774487220000, "open": 0.06268, "high": 0.06274, "low": 0.0622, "close": 0.06253, "volume": 271329.0, "quote_volume": 16940.24698, "trades": 217, "taker_buy_volume": 155275.0, "taker_buy_quote": 9695.83547}, {"ts": 1774487280000, "open": 0.06246, "high": 0.06279, "low": 0.06244, "close": 0.06276, "volume": 98106.0, "quote_volume": 6143.35501, "trades": 92, "taker_buy_volume": 80189.0, "taker_buy_quote": 5020.95148}, {"ts": 1774487340000, "open": 0.06272, "high": 0.06294, "low": 0.06265, "close": 0.06294, "volume": 28512.0, "quote_volume": 1790.25982, "trades": 81, "taker_buy_volume": 16714.0, "taker_buy_quote": 1049.72826}, {"ts": 1774487400000, "open": 0.06292, "high": 0.06312, "low": 0.0627, "close": 0.06312, "volume": 132985.0, "quote_volume": 8354.90404, "trades": 108, "taker_buy_volume": 27026.0, "taker_buy_quote": 1701.16979}, {"ts": 1774487460000, "open": 0.06306, "high": 0.06371, "low": 0.06294, "close": 0.06326, "volume": 238741.0, "quote_volume": 15159.13497, "trades": 188, "taker_buy_volume": 197618.0, "taker_buy_quote": 12551.87502}, {"ts": 1774487520000, "open": 0.06327, "high": 0.06336, "low": 0.06288, "close": 0.06291, "volume": 100378.0, "quote_volume": 6342.17883, "trades": 150, "taker_buy_volume": 35416.0, "taker_buy_quote": 2238.819}, {"ts": 1774487580000, "open": 0.06294, "high": 0.06322, "low": 0.06294, "close": 0.06296, "volume": 63891.0, "quote_volume": 4026.80069, "trades": 75, "taker_buy_volume": 10556.0, "taker_buy_quote": 665.44533}, {"ts": 1774487640000, "open": 0.063, "high": 0.06308, "low": 0.06292, "close": 0.063, "volume": 11822.0, "quote_volume": 744.68192, "trades": 22, "taker_buy_volume": 9773.0, "taker_buy_quote": 615.64139}, {"ts": 1774487700000, "open": 0.06302, "high": 0.06324, "low": 0.06301, "close": 0.06324, "volume": 41218.0, "quote_volume": 2603.06567, "trades": 43, "taker_buy_volume": 36529.0, "taker_buy_quote": 2307.24334}, {"ts": 1774487760000, "open": 0.06322, "high": 0.06322, "low": 0.06301, "close": 0.06305, "volume": 26172.0, "quote_volume": 1650.6174, "trades": 40, "taker_buy_volume": 5032.0, "taker_buy_quote": 317.41654}, {"ts": 1774487820000, "open": 0.06304, "high": 0.06316, "low": 0.06292, "close": 0.06316, "volume": 107860.0, "quote_volume": 6795.49234, "trades": 42, "taker_buy_volume": 30442.0, "taker_buy_quote": 1918.06621}, {"ts": 1774487880000, "open": 0.06312, "high": 0.06316, "low": 0.06288, "close": 0.06296, "volume": 32983.0, "quote_volume": 2077.43579, "trades": 75, "taker_buy_volume": 14853.0, "taker_buy_quote": 935.12318}, {"ts": 1774487940000, "open": 0.06293, "high": 0.06322, "low": 0.06293, "close": 0.06308, "volume": 46366.0, "quote_volume": 2927.6532, "trades": 51, "taker_buy_volume": 34211.0, "taker_buy_quote": 2160.30225}, {"ts": 1774488000000, "open": 0.06306, "high": 0.06322, "low": 0.0629, "close": 0.06307, "volume": 98396.0, "quote_volume": 6199.81005, "trades": 93, "taker_buy_volume": 30197.0, "taker_buy_quote": 1903.09758}, {"ts": 1774488060000, "open": 0.06307, "high": 0.06339, "low": 0.06307, "close": 0.06322, "volume": 145201.0, "quote_volume": 9177.29505, "trades": 87, "taker_buy_volume": 118266.0, "taker_buy_quote": 7473.61179}, {"ts": 1774488120000, "open": 0.06329, "high": 0.06362, "low": 0.06325, "close": 0.06334, "volume": 85119.0, "quote_volume": 5401.39283, "trades": 128, "taker_buy_volume": 63729.0, "taker_buy_quote": 4043.7028}, {"ts": 1774488180000, "open": 0.06335, "high": 0.06345, "low": 0.06335, "close": 0.06343, "volume": 5166.0, "quote_volume": 327.52722, "trades": 12, "taker_buy_volume": 3404.0, "taker_buy_quote": 215.73876}, {"ts": 1774488240000, "open": 0.06343, "high": 0.06365, "low": 0.06309, "close": 0.06335, "volume": 241944.0, "quote_volume": 15327.0203, "trades": 188, "taker_buy_volume": 74246.0, "taker_buy_quote": 4709.81017}, {"ts": 1774488300000, "open": 0.06336, "high": 0.06366, "low": 0.06328, "close": 0.06363, "volume": 14503.0, "quote_volume": 921.13757, "trades": 37, "taker_buy_volume": 6862.0, "taker_buy_quote": 435.73789}, {"ts": 1774488360000, "open": 0.0636, "high": 0.06392, "low": 0.06354, "close": 0.0638, "volume": 111589.0, "quote_volume": 7106.64386, "trades": 139, "taker_buy_volume": 54288.0, "taker_buy_quote": 3458.65135}, {"ts": 1774488420000, "open": 0.06376, "high": 0.06384, "low": 0.06368, "close": 0.06384, "volume": 37044.0, "quote_volume": 2360.01649, "trades": 45, "taker_buy_volume": 11367.0, "taker_buy_quote": 724.53938}, {"ts": 1774488480000, "open": 0.06378, "high": 0.06378, "low": 0.06333, "close": 0.0637, "volume": 124447.0, "quote_volume": 7900.97182, "trades": 196, "taker_buy_volume": 53128.0, "taker_buy_quote": 3372.92306}, {"ts": 1774488540000, "open": 0.06368, "high": 0.06378, "low": 0.06346, "close": 0.06373, "volume": 15812.0, "quote_volume": 1007.28348, "trades": 38, "taker_buy_volume": 14362.0, "taker_buy_quote": 915.10292}, {"ts": 1774488600000, "open": 0.06368, "high": 0.06368, "low": 0.06344, "close": 0.06362, "volume": 38442.0, "quote_volume": 2441.24231, "trades": 49, "taker_buy_volume": 8328.0, "taker_buy_quote": 528.97857}, {"ts": 1774488660000, "open": 0.06362, "high": 0.06377, "low": 0.06346, "close": 0.06352, "volume": 16539.0, "quote_volume": 1051.78781, "trades": 54, "taker_buy_volume": 6900.0, "taker_buy_quote": 438.68948}, {"ts": 1774488720000, "open": 0.0635, "high": 0.0637, "low": 0.06334, "close": 0.06364, "volume": 70523.0, "quote_volume": 4480.29798, "trades": 83, "taker_buy_volume": 48182.0, "taker_buy_quote": 3062.4095}, {"ts": 1774488780000, "open": 0.06365, "high": 0.06378, "low": 0.06343, "close": 0.06348, "volume": 57131.0, "quote_volume": 3632.67308, "trades": 85, "taker_buy_volume": 14381.0, "taker_buy_quote": 914.88258}, {"ts": 1774488840000, "open": 0.06352, "high": 0.06359, "low": 0.06346, "close": 0.06356, "volume": 3161.0, "quote_volume": 200.88646, "trades": 14, "taker_buy_volume": 2712.0, "taker_buy_quote": 172.3689}, {"ts": 1774488900000, "open": 0.06354, "high": 0.06354, "low": 0.06317, "close": 0.06324, "volume": 85311.0, "quote_volume": 5398.95613, "trades": 116, "taker_buy_volume": 42689.0, "taker_buy_quote": 2700.97722}, {"ts": 1774488960000, "open": 0.06323, "high": 0.06324, "low": 0.06256, "close": 0.06256, "volume": 104720.0, "quote_volume": 6584.85422, "trades": 165, "taker_buy_volume": 32995.0, "taker_buy_quote": 2073.57235}, {"ts": 1774489020000, "open": 0.0626, "high": 0.06291, "low": 0.06244, "close": 0.06283, "volume": 196652.0, "quote_volume": 12318.32278, "trades": 202, "taker_buy_volume": 139236.0, "taker_buy_quote": 8720.48548}, {"ts": 1774489080000, "open": 0.06286, "high": 0.06341, "low": 0.06286, "close": 0.06339, "volume": 39450.0, "quote_volume": 2496.5602, "trades": 64, "taker_buy_volume": 34709.0, "taker_buy_quote": 2196.67163}, {"ts": 1774489140000, "open": 0.06341, "high": 0.06408, "low": 0.06341, "close": 0.06397, "volume": 82106.0, "quote_volume": 5232.42684, "trades": 84, "taker_buy_volume": 46724.0, "taker_buy_quote": 2977.58946}, {"ts": 1774489200000, "open": 0.064, "high": 0.06442, "low": 0.064, "close": 0.06409, "volume": 85683.0, "quote_volume": 5507.83043, "trades": 73, "taker_buy_volume": 56913.0, "taker_buy_quote": 3660.53837}, {"ts": 1774489260000, "open": 0.06411, "high": 0.06446, "low": 0.06396, "close": 0.06408, "volume": 101553.0, "quote_volume": 6512.78977, "trades": 92, "taker_buy_volume": 45857.0, "taker_buy_quote": 2943.50435}, {"ts": 1774489320000, "open": 0.06406, "high": 0.06438, "low": 0.06406, "close": 0.0643, "volume": 7667.0, "quote_volume": 492.38106, "trades": 35, "taker_buy_volume": 4296.0, "taker_buy_quote": 275.92294}, {"ts": 1774489380000, "open": 0.06432, "high": 0.06438, "low": 0.0635, "close": 0.06368, "volume": 225689.0, "quote_volume": 14423.82254, "trades": 206, "taker_buy_volume": 47073.0, "taker_buy_quote": 3001.02975}, {"ts": 1774489440000, "open": 0.0637, "high": 0.06408, "low": 0.0637, "close": 0.06392, "volume": 102277.0, "quote_volume": 6536.80727, "trades": 120, "taker_buy_volume": 91201.0, "taker_buy_quote": 5828.57006}, {"ts": 1774489500000, "open": 0.06394, "high": 0.06437, "low": 0.06394, "close": 0.0642, "volume": 68911.0, "quote_volume": 4422.64903, "trades": 121, "taker_buy_volume": 48403.0, "taker_buy_quote": 3105.98177}, {"ts": 1774489560000, "open": 0.06424, "high": 0.0643, "low": 0.06393, "close": 0.06393, "volume": 23179.0, "quote_volume": 1485.19786, "trades": 68, "taker_buy_volume": 3567.0, "taker_buy_quote": 229.09337}, {"ts": 1774489620000, "open": 0.064, "high": 0.06408, "low": 0.06387, "close": 0.06392, "volume": 52052.0, "quote_volume": 3329.56738, "trades": 69, "taker_buy_volume": 35756.0, "taker_buy_quote": 2287.63534}, {"ts": 1774489680000, "open": 0.06386, "high": 0.06386, "low": 0.06372, "close": 0.06373, "volume": 19392.0, "quote_volume": 1237.80017, "trades": 39, "taker_buy_volume": 3496.0, "taker_buy_quote": 223.03019}, {"ts": 1774489740000, "open": 0.0637, "high": 0.0637, "low": 0.06308, "close": 0.06319, "volume": 64500.0, "quote_volume": 4076.13701, "trades": 136, "taker_buy_volume": 21132.0, "taker_buy_quote": 1335.83881}, {"ts": 1774489800000, "open": 0.06322, "high": 0.06364, "low": 0.06322, "close": 0.06333, "volume": 121011.0, "quote_volume": 7676.03264, "trades": 146, "taker_buy_volume": 85677.0, "taker_buy_quote": 5433.95561}, {"ts": 1774489860000, "open": 0.06331, "high": 0.06376, "low": 0.06331, "close": 0.06362, "volume": 31722.0, "quote_volume": 2019.60791, "trades": 73, "taker_buy_volume": 22970.0, "taker_buy_quote": 1462.43864}, {"ts": 1774489920000, "open": 0.0636, "high": 0.06386, "low": 0.06354, "close": 0.06376, "volume": 12526.0, "quote_volume": 797.79209, "trades": 48, "taker_buy_volume": 6789.0, "taker_buy_quote": 432.02734}, {"ts": 1774489980000, "open": 0.0638, "high": 0.06386, "low": 0.06372, "close": 0.06374, "volume": 8846.0, "quote_volume": 564.19572, "trades": 31, "taker_buy_volume": 4327.0, "taker_buy_quote": 276.01389}, {"ts": 1774490040000, "open": 0.06377, "high": 0.0642, "low": 0.06377, "close": 0.06411, "volume": 79078.0, "quote_volume": 5062.47476, "trades": 120, "taker_buy_volume": 67230.0, "taker_buy_quote": 4303.77491}, {"ts": 1774490100000, "open": 0.06408, "high": 0.06408, "low": 0.06376, "close": 0.06389, "volume": 122279.0, "quote_volume": 7808.89905, "trades": 71, "taker_buy_volume": 10171.0, "taker_buy_quote": 649.47227}, {"ts": 1774490160000, "open": 0.0639, "high": 0.06398, "low": 0.06389, "close": 0.06391, "volume": 2865.0, "quote_volume": 183.16619, "trades": 14, "taker_buy_volume": 433.0, "taker_buy_quote": 27.68596}, {"ts": 1774490220000, "open": 0.06391, "high": 0.06406, "low": 0.06383, "close": 0.06403, "volume": 26146.0, "quote_volume": 1673.01324, "trades": 50, "taker_buy_volume": 21985.0, "taker_buy_quote": 1407.01032}, {"ts": 1774490280000, "open": 0.06401, "high": 0.0641, "low": 0.06382, "close": 0.06386, "volume": 20138.0, "quote_volume": 1286.27237, "trades": 38, "taker_buy_volume": 2867.0, "taker_buy_quote": 183.18736}, {"ts": 1774490340000, "open": 0.06388, "high": 0.064, "low": 0.06363, "close": 0.06398, "volume": 135668.0, "quote_volume": 8646.46206, "trades": 110, "taker_buy_volume": 82938.0, "taker_buy_quote": 5284.93507}, {"ts": 1774490400000, "open": 0.06397, "high": 0.06397, "low": 0.06349, "close": 0.06355, "volume": 157075.0, "quote_volume": 9998.43992, "trades": 148, "taker_buy_volume": 16686.0, "taker_buy_quote": 1061.47693}, {"ts": 1774490460000, "open": 0.06353, "high": 0.06353, "low": 0.06296, "close": 0.06338, "volume": 131415.0, "quote_volume": 8315.33176, "trades": 146, "taker_buy_volume": 15985.0, "taker_buy_quote": 1009.86856}, {"ts": 1774490520000, "open": 0.0633, "high": 0.06356, "low": 0.06326, "close": 0.06356, "volume": 35350.0, "quote_volume": 2242.83361, "trades": 43, "taker_buy_volume": 32561.0, "taker_buy_quote": 2066.01308}, {"ts": 1774490580000, "open": 0.06358, "high": 0.0638, "low": 0.06354, "close": 0.06354, "volume": 52532.0, "quote_volume": 3340.16205, "trades": 62, "taker_buy_volume": 6081.0, "taker_buy_quote": 386.89269}, {"ts": 1774490640000, "open": 0.06352, "high": 0.06364, "low": 0.06346, "close": 0.06354, "volume": 4284.0, "quote_volume": 272.24522, "trades": 26, "taker_buy_volume": 783.0, "taker_buy_quote": 49.79532}, {"ts": 1774490700000, "open": 0.06352, "high": 0.0636, "low": 0.06334, "close": 0.06342, "volume": 4240.0, "quote_volume": 269.04363, "trades": 27, "taker_buy_volume": 3196.0, "taker_buy_quote": 202.81923}, {"ts": 1774490760000, "open": 0.06336, "high": 0.06362, "low": 0.06336, "close": 0.06342, "volume": 5040.0, "quote_volume": 319.81586, "trades": 29, "taker_buy_volume": 3770.0, "taker_buy_quote": 239.18096}, {"ts": 1774490820000, "open": 0.0634, "high": 0.0634, "low": 0.06315, "close": 0.06332, "volume": 5827.0, "quote_volume": 368.59248, "trades": 28, "taker_buy_volume": 1378.0, "taker_buy_quote": 87.21154}, {"ts": 1774490880000, "open": 0.06324, "high": 0.06336, "low": 0.06312, "close": 0.06328, "volume": 13720.0, "quote_volume": 867.80955, "trades": 43, "taker_buy_volume": 9482.0, "taker_buy_quote": 599.80593}, {"ts": 1774490940000, "open": 0.06328, "high": 0.06328, "low": 0.06302, "close": 0.0632, "volume": 43096.0, "quote_volume": 2718.47591, "trades": 57, "taker_buy_volume": 8005.0, "taker_buy_quote": 505.1299}, {"ts": 1774491000000, "open": 0.06322, "high": 0.0633, "low": 0.06318, "close": 0.06326, "volume": 17994.0, "quote_volume": 1138.17452, "trades": 49, "taker_buy_volume": 8665.0, "taker_buy_quote": 548.09259}, {"ts": 1774491060000, "open": 0.06328, "high": 0.06358, "low": 0.06328, "close": 0.06353, "volume": 74420.0, "quote_volume": 4724.14172, "trades": 60, "taker_buy_volume": 70304.0, "taker_buy_quote": 4462.60687}, {"ts": 1774491120000, "open": 0.06352, "high": 0.06352, "low": 0.06336, "close": 0.06338, "volume": 10121.0, "quote_volume": 641.8815, "trades": 32, "taker_buy_volume": 5242.0, "taker_buy_quote": 332.43634}, {"ts": 1774491180000, "open": 0.06337, "high": 0.06337, "low": 0.06314, "close": 0.06337, "volume": 11400.0, "quote_volume": 721.68142, "trades": 39, "taker_buy_volume": 4229.0, "taker_buy_quote": 267.61442}, {"ts": 1774491240000, "open": 0.0633, "high": 0.06361, "low": 0.06314, "close": 0.0634, "volume": 49089.0, "quote_volume": 3116.19899, "trades": 85, "taker_buy_volume": 45837.0, "taker_buy_quote": 2909.87227}, {"ts": 1774491300000, "open": 0.06347, "high": 0.06374, "low": 0.06338, "close": 0.06339, "volume": 18301.0, "quote_volume": 1163.88965, "trades": 60, "taker_buy_volume": 3748.0, "taker_buy_quote": 238.06319}, {"ts": 1774491360000, "open": 0.06348, "high": 0.06354, "low": 0.06341, "close": 0.06352, "volume": 5034.0, "quote_volume": 319.56688, "trades": 22, "taker_buy_volume": 1433.0, "taker_buy_quote": 90.97426}, {"ts": 1774491420000, "open": 0.06346, "high": 0.06356, "low": 0.06346, "close": 0.06346, "volume": 2407.0, "quote_volume": 152.82814, "trades": 10, "taker_buy_volume": 174.0, "taker_buy_quote": 11.05596}, {"ts": 1774491480000, "open": 0.0635, "high": 0.0635, "low": 0.06336, "close": 0.06342, "volume": 4796.0, "quote_volume": 304.16986, "trades": 16, "taker_buy_volume": 3100.0, "taker_buy_quote": 196.53708}, {"ts": 1774491540000, "open": 0.06341, "high": 0.06341, "low": 0.06318, "close": 0.06318, "volume": 33044.0, "quote_volume": 2091.44148, "trades": 34, "taker_buy_volume": 3485.0, "taker_buy_quote": 220.71765}, {"ts": 1774491600000, "open": 0.06326, "high": 0.0633, "low": 0.06312, "close": 0.06312, "volume": 7353.0, "quote_volume": 464.55439, "trades": 28, "taker_buy_volume": 3210.0, "taker_buy_quote": 202.96953}, {"ts": 1774491660000, "open": 0.06312, "high": 0.06312, "low": 0.06292, "close": 0.06294, "volume": 3916.0, "quote_volume": 246.75936, "trades": 19, "taker_buy_volume": 88.0, "taker_buy_quote": 5.54224}, {"ts": 1774491720000, "open": 0.06297, "high": 0.06298, "low": 0.0625, "close": 0.06256, "volume": 45537.0, "quote_volume": 2852.65933, "trades": 71, "taker_buy_volume": 6133.0, "taker_buy_quote": 384.44319}, {"ts": 1774491780000, "open": 0.06258, "high": 0.06274, "low": 0.06248, "close": 0.06254, "volume": 112574.0, "quote_volume": 7044.75378, "trades": 92, "taker_buy_volume": 68728.0, "taker_buy_quote": 4303.76625}, {"ts": 1774491840000, "open": 0.06252, "high": 0.06252, "low": 0.06216, "close": 0.06229, "volume": 183302.0, "quote_volume": 11412.21751, "trades": 132, "taker_buy_volume": 120995.0, "taker_buy_quote": 7533.28737}, {"ts": 1774491900000, "open": 0.06238, "high": 0.0624, "low": 0.0622, "close": 0.06232, "volume": 88638.0, "quote_volume": 5514.85868, "trades": 63, "taker_buy_volume": 54715.0, "taker_buy_quote": 3404.31184}, {"ts": 1774491960000, "open": 0.06222, "high": 0.06226, "low": 0.06205, "close": 0.06226, "volume": 75351.0, "quote_volume": 4680.15281, "trades": 52, "taker_buy_volume": 6494.0, "taker_buy_quote": 403.68761}, {"ts": 1774492020000, "open": 0.06226, "high": 0.06232, "low": 0.06207, "close": 0.06217, "volume": 95463.0, "quote_volume": 5936.61244, "trades": 116, "taker_buy_volume": 54485.0, "taker_buy_quote": 3389.2036}, {"ts": 1774492080000, "open": 0.06214, "high": 0.06228, "low": 0.06214, "close": 0.06228, "volume": 5729.0, "quote_volume": 356.36783, "trades": 23, "taker_buy_volume": 5022.0, "taker_buy_quote": 312.36622}, {"ts": 1774492140000, "open": 0.0623, "high": 0.06244, "low": 0.0622, "close": 0.06242, "volume": 59024.0, "quote_volume": 3677.72368, "trades": 67, "taker_buy_volume": 51969.0, "taker_buy_quote": 3238.51979}, {"ts": 1774492200000, "open": 0.06241, "high": 0.06254, "low": 0.06241, "close": 0.06246, "volume": 1498.0, "quote_volume": 93.60978, "trades": 10, "taker_buy_volume": 592.0, "taker_buy_quote": 36.98644}, {"ts": 1774492260000, "open": 0.06251, "high": 0.06252, "low": 0.06214, "close": 0.06214, "volume": 12246.0, "quote_volume": 763.00652, "trades": 44, "taker_buy_volume": 5104.0, "taker_buy_quote": 318.10376}, {"ts": 1774492320000, "open": 0.06214, "high": 0.06214, "low": 0.0618, "close": 0.06202, "volume": 186889.0, "quote_volume": 11578.46043, "trades": 92, "taker_buy_volume": 23353.0, "taker_buy_quote": 1446.34412}, {"ts": 1774492380000, "open": 0.06203, "high": 0.06231, "low": 0.06203, "close": 0.06225, "volume": 11331.0, "quote_volume": 705.05777, "trades": 30, "taker_buy_volume": 8809.0, "taker_buy_quote": 548.14515}, {"ts": 1774492440000, "open": 0.06229, "high": 0.0627, "low": 0.06229, "close": 0.0627, "volume": 32058.0, "quote_volume": 2004.00245, "trades": 50, "taker_buy_volume": 30216.0, "taker_buy_quote": 1888.75246}, {"ts": 1774492500000, "open": 0.06265, "high": 0.0629, "low": 0.06264, "close": 0.06283, "volume": 34621.0, "quote_volume": 2173.01329, "trades": 41, "taker_buy_volume": 30458.0, "taker_buy_quote": 1911.79806}, {"ts": 1774492560000, "open": 0.06286, "high": 0.0632, "low": 0.06276, "close": 0.06311, "volume": 70683.0, "quote_volume": 4458.47281, "trades": 72, "taker_buy_volume": 64412.0, "taker_buy_quote": 4063.51295}, {"ts": 1774492620000, "open": 0.06317, "high": 0.0633, "low": 0.06292, "close": 0.06302, "volume": 11339.0, "quote_volume": 716.01027, "trades": 44, "taker_buy_volume": 3426.0, "taker_buy_quote": 216.32217}, {"ts": 1774492680000, "open": 0.06296, "high": 0.063, "low": 0.06285, "close": 0.06286, "volume": 8001.0, "quote_volume": 503.30059, "trades": 32, "taker_buy_volume": 704.0, "taker_buy_quote": 44.3256}, {"ts": 1774492740000, "open": 0.06284, "high": 0.06303, "low": 0.06274, "close": 0.06292, "volume": 105535.0, "quote_volume": 6633.86785, "trades": 96, "taker_buy_volume": 49677.0, "taker_buy_quote": 3127.28724}, {"ts": 1774492800000, "open": 0.06295, "high": 0.06326, "low": 0.06295, "close": 0.0631, "volume": 27703.0, "quote_volume": 1748.30894, "trades": 62, "taker_buy_volume": 6916.0, "taker_buy_quote": 436.15037}, {"ts": 1774492860000, "open": 0.06308, "high": 0.06316, "low": 0.06272, "close": 0.06272, "volume": 9149.0, "quote_volume": 576.12477, "trades": 46, "taker_buy_volume": 3609.0, "taker_buy_quote": 227.33484}, {"ts": 1774492920000, "open": 0.06274, "high": 0.06282, "low": 0.06274, "close": 0.06274, "volume": 1298.0, "quote_volume": 81.4904, "trades": 6, "taker_buy_volume": 1122.0, "taker_buy_quote": 70.4464}, {"ts": 1774492980000, "open": 0.06272, "high": 0.0628, "low": 0.0627, "close": 0.06276, "volume": 1647.0, "quote_volume": 103.35272, "trades": 10, "taker_buy_volume": 879.0, "taker_buy_quote": 55.14672}, {"ts": 1774493040000, "open": 0.06272, "high": 0.06274, "low": 0.06261, "close": 0.06274, "volume": 11490.0, "quote_volume": 720.05297, "trades": 24, "taker_buy_volume": 3339.0, "taker_buy_quote": 209.31865}, {"ts": 1774493100000, "open": 0.06276, "high": 0.06286, "low": 0.06272, "close": 0.06272, "volume": 25797.0, "quote_volume": 1620.66148, "trades": 22, "taker_buy_volume": 25155.0, "taker_buy_quote": 1580.3642}, {"ts": 1774493160000, "open": 0.0627, "high": 0.0628, "low": 0.06242, "close": 0.06267, "volume": 143390.0, "quote_volume": 8976.29948, "trades": 172, "taker_buy_volume": 65930.0, "taker_buy_quote": 4128.53137}, {"ts": 1774493220000, "open": 0.06255, "high": 0.06255, "low": 0.06202, "close": 0.06208, "volume": 70788.0, "quote_volume": 4419.66206, "trades": 105, "taker_buy_volume": 24241.0, "taker_buy_quote": 1513.92824}, {"ts": 1774493280000, "open": 0.0621, "high": 0.06228, "low": 0.06202, "close": 0.06222, "volume": 24078.0, "quote_volume": 1495.959, "trades": 53, "taker_buy_volume": 19632.0, "taker_buy_quote": 1219.96497}, {"ts": 1774493340000, "open": 0.0623, "high": 0.06261, "low": 0.0623, "close": 0.0624, "volume": 53492.0, "quote_volume": 3343.14121, "trades": 48, "taker_buy_volume": 5489.0, "taker_buy_quote": 342.94257}, {"ts": 1774493400000, "open": 0.06241, "high": 0.06246, "low": 0.06222, "close": 0.06238, "volume": 94754.0, "quote_volume": 5906.62579, "trades": 68, "taker_buy_volume": 2462.0, "taker_buy_quote": 153.42812}, {"ts": 1774493460000, "open": 0.0624, "high": 0.06248, "low": 0.06235, "close": 0.06235, "volume": 2807.0, "quote_volume": 175.14497, "trades": 21, "taker_buy_volume": 991.0, "taker_buy_quote": 61.87751}, {"ts": 1774493520000, "open": 0.06237, "high": 0.06237, "low": 0.06228, "close": 0.06232, "volume": 17584.0, "quote_volume": 1096.3615, "trades": 15, "taker_buy_volume": 13879.0, "taker_buy_quote": 865.34686}, {"ts": 1774493580000, "open": 0.06229, "high": 0.06243, "low": 0.06229, "close": 0.06234, "volume": 2426.0, "quote_volume": 151.29317, "trades": 13, "taker_buy_volume": 2097.0, "taker_buy_quote": 130.77851}, {"ts": 1774493640000, "open": 0.06236, "high": 0.06248, "low": 0.06233, "close": 0.06238, "volume": 28366.0, "quote_volume": 1769.78651, "trades": 25, "taker_buy_volume": 2199.0, "taker_buy_quote": 137.28956}, {"ts": 1774493700000, "open": 0.06244, "high": 0.06273, "low": 0.06244, "close": 0.06273, "volume": 61540.0, "quote_volume": 3853.32911, "trades": 47, "taker_buy_volume": 61540.0, "taker_buy_quote": 3853.32911}, {"ts": 1774493760000, "open": 0.06274, "high": 0.06278, "low": 0.06264, "close": 0.06271, "volume": 7935.0, "quote_volume": 497.73523, "trades": 20, "taker_buy_volume": 5175.0, "taker_buy_quote": 324.66111}, {"ts": 1774493820000, "open": 0.06273, "high": 0.06276, "low": 0.0626, "close": 0.0626, "volume": 9540.0, "quote_volume": 598.03267, "trades": 22, "taker_buy_volume": 575.0, "taker_buy_quote": 36.0825}, {"ts": 1774493880000, "open": 0.0626, "high": 0.06266, "low": 0.06254, "close": 0.06254, "volume": 3828.0, "quote_volume": 239.6218, "trades": 17, "taker_buy_volume": 1204.0, "taker_buy_quote": 75.41304}, {"ts": 1774493940000, "open": 0.06254, "high": 0.0626, "low": 0.06248, "close": 0.0626, "volume": 50456.0, "quote_volume": 3154.04075, "trades": 21, "taker_buy_volume": 1579.0, "taker_buy_quote": 98.69547}, {"ts": 1774494000000, "open": 0.06256, "high": 0.06266, "low": 0.06234, "close": 0.06263, "volume": 38069.0, "quote_volume": 2377.9302, "trades": 73, "taker_buy_volume": 6694.0, "taker_buy_quote": 418.45303}, {"ts": 1774494060000, "open": 0.06266, "high": 0.06278, "low": 0.06262, "close": 0.06271, "volume": 33646.0, "quote_volume": 2111.22488, "trades": 41, "taker_buy_volume": 31208.0, "taker_buy_quote": 1958.3552}, {"ts": 1774494120000, "open": 0.06276, "high": 0.06276, "low": 0.06238, "close": 0.06254, "volume": 5383.0, "quote_volume": 336.9834, "trades": 32, "taker_buy_volume": 711.0, "taker_buy_quote": 44.40338}, {"ts": 1774494180000, "open": 0.06249, "high": 0.06276, "low": 0.06246, "close": 0.0627, "volume": 7863.0, "quote_volume": 492.36266, "trades": 30, "taker_buy_volume": 5473.0, "taker_buy_quote": 342.65592}, {"ts": 1774494240000, "open": 0.06264, "high": 0.06285, "low": 0.06256, "close": 0.0627, "volume": 89486.0, "quote_volume": 5615.31152, "trades": 95, "taker_buy_volume": 75446.0, "taker_buy_quote": 4734.53542}, {"ts": 1774494300000, "open": 0.06274, "high": 0.06294, "low": 0.06274, "close": 0.06282, "volume": 10560.0, "quote_volume": 663.83538, "trades": 29, "taker_buy_volume": 3589.0, "taker_buy_quote": 225.30718}, {"ts": 1774494360000, "open": 0.0628, "high": 0.06282, "low": 0.06258, "close": 0.06258, "volume": 4035.0, "quote_volume": 253.11722, "trades": 26, "taker_buy_volume": 457.0, "taker_buy_quote": 28.6803}, {"ts": 1774494420000, "open": 0.06256, "high": 0.06256, "low": 0.06221, "close": 0.06227, "volume": 18406.0, "quote_volume": 1147.72338, "trades": 54, "taker_buy_volume": 3687.0, "taker_buy_quote": 229.57931}, {"ts": 1774494480000, "open": 0.06232, "high": 0.06235, "low": 0.06222, "close": 0.06222, "volume": 6343.0, "quote_volume": 395.04287, "trades": 24, "taker_buy_volume": 1436.0, "taker_buy_quote": 89.43704}, {"ts": 1774494540000, "open": 0.0622, "high": 0.06222, "low": 0.06216, "close": 0.06222, "volume": 7508.0, "quote_volume": 466.9644, "trades": 14, "taker_buy_volume": 5949.0, "taker_buy_quote": 370.00706}, {"ts": 1774494600000, "open": 0.0622, "high": 0.0623, "low": 0.06202, "close": 0.06227, "volume": 16401.0, "quote_volume": 1019.95209, "trades": 48, "taker_buy_volume": 10672.0, "taker_buy_quote": 664.13902}, {"ts": 1774494660000, "open": 0.06232, "high": 0.0624, "low": 0.06232, "close": 0.06234, "volume": 913.0, "quote_volume": 56.94048, "trades": 7, "taker_buy_volume": 445.0, "taker_buy_quote": 27.7502}, {"ts": 1774494720000, "open": 0.06235, "high": 0.06252, "low": 0.06235, "close": 0.06244, "volume": 2166.0, "quote_volume": 135.21729, "trades": 15, "taker_buy_volume": 947.0, "taker_buy_quote": 59.12344}, {"ts": 1774494780000, "open": 0.06242, "high": 0.06242, "low": 0.06216, "close": 0.0623, "volume": 30110.0, "quote_volume": 1875.58268, "trades": 45, "taker_buy_volume": 3735.0, "taker_buy_quote": 232.36925}, {"ts": 1774494840000, "open": 0.0623, "high": 0.06234, "low": 0.06226, "close": 0.06227, "volume": 2044.0, "quote_volume": 127.34531, "trades": 10, "taker_buy_volume": 1152.0, "taker_buy_quote": 71.78468}, {"ts": 1774494900000, "open": 0.06231, "high": 0.06236, "low": 0.06222, "close": 0.06222, "volume": 1730.0, "quote_volume": 107.76081, "trades": 12, "taker_buy_volume": 635.0, "taker_buy_quote": 39.57682}, {"ts": 1774494960000, "open": 0.06223, "high": 0.06248, "low": 0.06223, "close": 0.06248, "volume": 14502.0, "quote_volume": 904.76416, "trades": 42, "taker_buy_volume": 12562.0, "taker_buy_quote": 783.60292}, {"ts": 1774495020000, "open": 0.06245, "high": 0.06245, "low": 0.06234, "close": 0.06234, "volume": 4527.0, "quote_volume": 282.5635, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495080000, "open": 0.06236, "high": 0.06247, "low": 0.06236, "close": 0.06244, "volume": 3936.0, "quote_volume": 245.70985, "trades": 20, "taker_buy_volume": 2823.0, "taker_buy_quote": 176.2387}, {"ts": 1774495140000, "open": 0.0624, "high": 0.06244, "low": 0.06232, "close": 0.06235, "volume": 3463.0, "quote_volume": 215.97587, "trades": 15, "taker_buy_volume": 731.0, "taker_buy_quote": 45.58854}, {"ts": 1774495200000, "open": 0.06236, "high": 0.06237, "low": 0.06236, "close": 0.06237, "volume": 999.0, "quote_volume": 62.29939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495260000, "open": 0.06237, "high": 0.06246, "low": 0.0623, "close": 0.06232, "volume": 6381.0, "quote_volume": 398.17848, "trades": 26, "taker_buy_volume": 1274.0, "taker_buy_quote": 79.42167}, {"ts": 1774495320000, "open": 0.06232, "high": 0.06232, "low": 0.06111, "close": 0.06111, "volume": 349573.0, "quote_volume": 21601.76553, "trades": 277, "taker_buy_volume": 124759.0, "taker_buy_quote": 7719.85359}, {"ts": 1774495380000, "open": 0.06112, "high": 0.06144, "low": 0.06101, "close": 0.06134, "volume": 207641.0, "quote_volume": 12699.51075, "trades": 149, "taker_buy_volume": 114194.0, "taker_buy_quote": 6992.12283}, {"ts": 1774495440000, "open": 0.06132, "high": 0.06148, "low": 0.06128, "close": 0.06146, "volume": 27124.0, "quote_volume": 1664.76689, "trades": 40, "taker_buy_volume": 8210.0, "taker_buy_quote": 504.23708}, {"ts": 1774495500000, "open": 0.0614, "high": 0.0614, "low": 0.06089, "close": 0.06092, "volume": 83381.0, "quote_volume": 5096.63122, "trades": 120, "taker_buy_volume": 4131.0, "taker_buy_quote": 252.4453}, {"ts": 1774495560000, "open": 0.06092, "high": 0.06101, "low": 0.06052, "close": 0.06057, "volume": 310996.0, "quote_volume": 18917.77015, "trades": 348, "taker_buy_volume": 128775.0, "taker_buy_quote": 7842.34721}, {"ts": 1774495620000, "open": 0.06057, "high": 0.06073, "low": 0.06019, "close": 0.06061, "volume": 233682.0, "quote_volume": 14133.2001, "trades": 308, "taker_buy_volume": 158904.0, "taker_buy_quote": 9616.46971}, {"ts": 1774495680000, "open": 0.06074, "high": 0.06094, "low": 0.06074, "close": 0.06094, "volume": 13146.0, "quote_volume": 799.51737, "trades": 40, "taker_buy_volume": 3655.0, "taker_buy_quote": 222.37919}, {"ts": 1774495740000, "open": 0.06093, "high": 0.06093, "low": 0.06066, "close": 0.0609, "volume": 48947.0, "quote_volume": 2972.39412, "trades": 67, "taker_buy_volume": 42589.0, "taker_buy_quote": 2586.33904}, {"ts": 1774495800000, "open": 0.06089, "high": 0.06102, "low": 0.06066, "close": 0.06068, "volume": 17662.0, "quote_volume": 1074.7274, "trades": 44, "taker_buy_volume": 7122.0, "taker_buy_quote": 434.25142}, {"ts": 1774495860000, "open": 0.06066, "high": 0.06066, "low": 0.06006, "close": 0.06006, "volume": 221081.0, "quote_volume": 13333.99322, "trades": 260, "taker_buy_volume": 94263.0, "taker_buy_quote": 5686.17947}, {"ts": 1774495920000, "open": 0.06021, "high": 0.06044, "low": 0.06006, "close": 0.0603, "volume": 73163.0, "quote_volume": 4410.8036, "trades": 109, "taker_buy_volume": 10659.0, "taker_buy_quote": 642.7193}, {"ts": 1774495980000, "open": 0.06038, "high": 0.06038, "low": 0.06014, "close": 0.06014, "volume": 59104.0, "quote_volume": 3564.268, "trades": 52, "taker_buy_volume": 26295.0, "taker_buy_quote": 1587.3629}, {"ts": 1774496040000, "open": 0.06012, "high": 0.06012, "low": 0.05979, "close": 0.06008, "volume": 143336.0, "quote_volume": 8597.02837, "trades": 174, "taker_buy_volume": 33993.0, "taker_buy_quote": 2038.97221}, {"ts": 1774496100000, "open": 0.06004, "high": 0.06004, "low": 0.05949, "close": 0.05978, "volume": 108269.0, "quote_volume": 6462.6882, "trades": 183, "taker_buy_volume": 39999.0, "taker_buy_quote": 2387.7258}, {"ts": 1774496160000, "open": 0.0598, "high": 0.05992, "low": 0.0597, "close": 0.05976, "volume": 80763.0, "quote_volume": 4829.66645, "trades": 54, "taker_buy_volume": 76494.0, "taker_buy_quote": 4574.44964}, {"ts": 1774496220000, "open": 0.05976, "high": 0.06, "low": 0.05948, "close": 0.05948, "volume": 22649.0, "quote_volume": 1352.96851, "trades": 87, "taker_buy_volume": 7995.0, "taker_buy_quote": 478.10621}, {"ts": 1774496280000, "open": 0.05958, "high": 0.05969, "low": 0.05942, "close": 0.05955, "volume": 102717.0, "quote_volume": 6117.97413, "trades": 234, "taker_buy_volume": 45897.0, "taker_buy_quote": 2736.57708}, {"ts": 1774496340000, "open": 0.0596, "high": 0.05977, "low": 0.0596, "close": 0.0597, "volume": 23610.0, "quote_volume": 1409.16757, "trades": 60, "taker_buy_volume": 14289.0, "taker_buy_quote": 853.21023}, {"ts": 1774496400000, "open": 0.05972, "high": 0.05972, "low": 0.05946, "close": 0.0595, "volume": 20637.0, "quote_volume": 1229.34338, "trades": 51, "taker_buy_volume": 5943.0, "taker_buy_quote": 354.21795}, {"ts": 1774496460000, "open": 0.05946, "high": 0.05946, "low": 0.05922, "close": 0.05922, "volume": 22305.0, "quote_volume": 1322.50454, "trades": 59, "taker_buy_volume": 11181.0, "taker_buy_quote": 663.15405}, {"ts": 1774496520000, "open": 0.05929, "high": 0.05941, "low": 0.05916, "close": 0.05916, "volume": 128552.0, "quote_volume": 7622.40232, "trades": 76, "taker_buy_volume": 13269.0, "taker_buy_quote": 787.2891}, {"ts": 1774496580000, "open": 0.05921, "high": 0.05923, "low": 0.05894, "close": 0.05916, "volume": 55387.0, "quote_volume": 3271.71289, "trades": 113, "taker_buy_volume": 34407.0, "taker_buy_quote": 2033.57321}, {"ts": 1774496640000, "open": 0.05916, "high": 0.05917, "low": 0.05876, "close": 0.05883, "volume": 37069.0, "quote_volume": 2187.27159, "trades": 101, "taker_buy_volume": 18599.0, "taker_buy_quote": 1098.74987}, {"ts": 1774496700000, "open": 0.05883, "high": 0.05896, "low": 0.0588, "close": 0.05885, "volume": 44860.0, "quote_volume": 2641.9421, "trades": 75, "taker_buy_volume": 30839.0, "taker_buy_quote": 1816.29913}, {"ts": 1774496760000, "open": 0.05888, "high": 0.05893, "low": 0.05851, "close": 0.05851, "volume": 52034.0, "quote_volume": 3057.39369, "trades": 106, "taker_buy_volume": 13479.0, "taker_buy_quote": 792.38786}, {"ts": 1774496820000, "open": 0.05857, "high": 0.05868, "low": 0.05847, "close": 0.05851, "volume": 34891.0, "quote_volume": 2043.23893, "trades": 78, "taker_buy_volume": 15366.0, "taker_buy_quote": 900.14835}, {"ts": 1774496880000, "open": 0.05857, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 62722.0, "quote_volume": 3676.88714, "trades": 56, "taker_buy_volume": 54222.0, "taker_buy_quote": 3178.91772}, {"ts": 1774496940000, "open": 0.05866, "high": 0.05892, "low": 0.05858, "close": 0.05892, "volume": 54520.0, "quote_volume": 3202.94981, "trades": 58, "taker_buy_volume": 50880.0, "taker_buy_quote": 2989.4845}, {"ts": 1774497000000, "open": 0.05894, "high": 0.05894, "low": 0.05848, "close": 0.05849, "volume": 32408.0, "quote_volume": 1904.46404, "trades": 74, "taker_buy_volume": 7111.0, "taker_buy_quote": 418.69979}, {"ts": 1774497060000, "open": 0.05846, "high": 0.05852, "low": 0.05808, "close": 0.05818, "volume": 71542.0, "quote_volume": 4172.07585, "trades": 149, "taker_buy_volume": 22890.0, "taker_buy_quote": 1333.5498}, {"ts": 1774497120000, "open": 0.05814, "high": 0.05831, "low": 0.05791, "close": 0.05823, "volume": 201379.0, "quote_volume": 11693.56704, "trades": 280, "taker_buy_volume": 73727.0, "taker_buy_quote": 4286.3997}, {"ts": 1774497180000, "open": 0.05816, "high": 0.05824, "low": 0.05807, "close": 0.05824, "volume": 14768.0, "quote_volume": 858.9248, "trades": 38, "taker_buy_volume": 13377.0, "taker_buy_quote": 778.07681}, {"ts": 1774497240000, "open": 0.05818, "high": 0.05824, "low": 0.05814, "close": 0.05824, "volume": 11939.0, "quote_volume": 694.93725, "trades": 19, "taker_buy_volume": 10136.0, "taker_buy_quote": 590.05329}, {"ts": 1774497300000, "open": 0.0582, "high": 0.05832, "low": 0.05814, "close": 0.0582, "volume": 2694.0, "quote_volume": 156.78357, "trades": 16, "taker_buy_volume": 570.0, "taker_buy_quote": 33.2139}, {"ts": 1774497360000, "open": 0.05818, "high": 0.05818, "low": 0.05734, "close": 0.05743, "volume": 221716.0, "quote_volume": 12780.34194, "trades": 276, "taker_buy_volume": 29734.0, "taker_buy_quote": 1716.63868}, {"ts": 1774497420000, "open": 0.05745, "high": 0.05788, "low": 0.05745, "close": 0.05777, "volume": 45763.0, "quote_volume": 2638.83093, "trades": 125, "taker_buy_volume": 29613.0, "taker_buy_quote": 1707.54393}, {"ts": 1774497480000, "open": 0.05777, "high": 0.05798, "low": 0.05777, "close": 0.05787, "volume": 20970.0, "quote_volume": 1212.90366, "trades": 65, "taker_buy_volume": 11159.0, "taker_buy_quote": 645.65712}, {"ts": 1774497540000, "open": 0.0579, "high": 0.05796, "low": 0.05774, "close": 0.05779, "volume": 13853.0, "quote_volume": 801.54445, "trades": 46, "taker_buy_volume": 3960.0, "taker_buy_quote": 228.99022}, {"ts": 1774497600000, "open": 0.0578, "high": 0.05792, "low": 0.05766, "close": 0.05776, "volume": 12738.0, "quote_volume": 736.39705, "trades": 41, "taker_buy_volume": 6246.0, "taker_buy_quote": 361.27156}, {"ts": 1774497660000, "open": 0.05778, "high": 0.05778, "low": 0.05762, "close": 0.05768, "volume": 7998.0, "quote_volume": 461.64744, "trades": 31, "taker_buy_volume": 4856.0, "taker_buy_quote": 280.31625}, {"ts": 1774497720000, "open": 0.05768, "high": 0.05772, "low": 0.05746, "close": 0.05765, "volume": 36854.0, "quote_volume": 2121.25073, "trades": 89, "taker_buy_volume": 13421.0, "taker_buy_quote": 772.96729}, {"ts": 1774497780000, "open": 0.05762, "high": 0.05796, "low": 0.0576, "close": 0.05796, "volume": 9441.0, "quote_volume": 545.05461, "trades": 32, "taker_buy_volume": 7420.0, "taker_buy_quote": 428.54103}, {"ts": 1774497840000, "open": 0.05798, "high": 0.0584, "low": 0.05798, "close": 0.05826, "volume": 54171.0, "quote_volume": 3153.54848, "trades": 137, "taker_buy_volume": 41122.0, "taker_buy_quote": 2393.99807}, {"ts": 1774497900000, "open": 0.05824, "high": 0.05838, "low": 0.0581, "close": 0.05812, "volume": 17516.0, "quote_volume": 1019.763, "trades": 50, "taker_buy_volume": 5669.0, "taker_buy_quote": 330.55544}, {"ts": 1774497960000, "open": 0.05814, "high": 0.05814, "low": 0.0579, "close": 0.05805, "volume": 6572.0, "quote_volume": 381.45747, "trades": 38, "taker_buy_volume": 5045.0, "taker_buy_quote": 292.86496}, {"ts": 1774498020000, "open": 0.05808, "high": 0.0581, "low": 0.058, "close": 0.05804, "volume": 14350.0, "quote_volume": 833.16324, "trades": 21, "taker_buy_volume": 2976.0, "taker_buy_quote": 172.81373}, {"ts": 1774498080000, "open": 0.05802, "high": 0.05802, "low": 0.05768, "close": 0.05788, "volume": 25029.0, "quote_volume": 1446.23193, "trades": 67, "taker_buy_volume": 8173.0, "taker_buy_quote": 472.48729}, {"ts": 1774498140000, "open": 0.05785, "high": 0.05798, "low": 0.05776, "close": 0.05798, "volume": 12819.0, "quote_volume": 741.64907, "trades": 34, "taker_buy_volume": 8245.0, "taker_buy_quote": 477.26081}, {"ts": 1774498200000, "open": 0.058, "high": 0.05814, "low": 0.05799, "close": 0.058, "volume": 6601.0, "quote_volume": 382.98205, "trades": 22, "taker_buy_volume": 5125.0, "taker_buy_quote": 297.3243}, {"ts": 1774498260000, "open": 0.058, "high": 0.05812, "low": 0.05798, "close": 0.058, "volume": 2590.0, "quote_volume": 150.31395, "trades": 18, "taker_buy_volume": 1300.0, "taker_buy_quote": 75.45448}, {"ts": 1774498320000, "open": 0.05798, "high": 0.05798, "low": 0.05772, "close": 0.05783, "volume": 29642.0, "quote_volume": 1714.32851, "trades": 72, "taker_buy_volume": 3589.0, "taker_buy_quote": 207.70959}, {"ts": 1774498380000, "open": 0.05787, "high": 0.05801, "low": 0.05782, "close": 0.05792, "volume": 11636.0, "quote_volume": 673.67458, "trades": 41, "taker_buy_volume": 10721.0, "taker_buy_quote": 620.74002}, {"ts": 1774498440000, "open": 0.05795, "high": 0.05808, "low": 0.05787, "close": 0.05787, "volume": 13169.0, "quote_volume": 763.06761, "trades": 48, "taker_buy_volume": 8073.0, "taker_buy_quote": 467.82787}, {"ts": 1774498500000, "open": 0.05786, "high": 0.058, "low": 0.05782, "close": 0.0579, "volume": 24169.0, "quote_volume": 1398.92545, "trades": 52, "taker_buy_volume": 11349.0, "taker_buy_quote": 657.31661}, {"ts": 1774498560000, "open": 0.05786, "high": 0.05786, "low": 0.05778, "close": 0.05783, "volume": 3647.0, "quote_volume": 210.87899, "trades": 17, "taker_buy_volume": 2596.0, "taker_buy_quote": 150.11588}, {"ts": 1774498620000, "open": 0.05781, "high": 0.05788, "low": 0.05776, "close": 0.05781, "volume": 22397.0, "quote_volume": 1294.82097, "trades": 46, "taker_buy_volume": 10283.0, "taker_buy_quote": 594.51651}, {"ts": 1774498680000, "open": 0.05783, "high": 0.05791, "low": 0.05779, "close": 0.05779, "volume": 19129.0, "quote_volume": 1106.46544, "trades": 44, "taker_buy_volume": 7913.0, "taker_buy_quote": 457.7918}, {"ts": 1774498740000, "open": 0.05783, "high": 0.05787, "low": 0.05778, "close": 0.05778, "volume": 5430.0, "quote_volume": 314.02987, "trades": 15, "taker_buy_volume": 4096.0, "taker_buy_quote": 236.87237}, {"ts": 1774498800000, "open": 0.05779, "high": 0.05779, "low": 0.05734, "close": 0.0574, "volume": 439395.0, "quote_volume": 25263.0656, "trades": 129, "taker_buy_volume": 10107.0, "taker_buy_quote": 582.71108}, {"ts": 1774498860000, "open": 0.05742, "high": 0.05782, "low": 0.05742, "close": 0.05779, "volume": 31809.0, "quote_volume": 1833.92139, "trades": 78, "taker_buy_volume": 25733.0, "taker_buy_quote": 1484.31234}, {"ts": 1774498920000, "open": 0.05777, "high": 0.058, "low": 0.05774, "close": 0.05784, "volume": 31728.0, "quote_volume": 1835.79492, "trades": 83, "taker_buy_volume": 15967.0, "taker_buy_quote": 923.92383}, {"ts": 1774498980000, "open": 0.05786, "high": 0.05794, "low": 0.05782, "close": 0.05794, "volume": 15328.0, "quote_volume": 886.95851, "trades": 35, "taker_buy_volume": 6400.0, "taker_buy_quote": 370.34462}, {"ts": 1774499040000, "open": 0.0579, "high": 0.05797, "low": 0.05775, "close": 0.05797, "volume": 37441.0, "quote_volume": 2165.42646, "trades": 72, "taker_buy_volume": 12496.0, "taker_buy_quote": 723.43086}, {"ts": 1774499100000, "open": 0.05798, "high": 0.05808, "low": 0.0579, "close": 0.05807, "volume": 73096.0, "quote_volume": 4240.81554, "trades": 77, "taker_buy_volume": 21308.0, "taker_buy_quote": 1235.90038}, {"ts": 1774499160000, "open": 0.05804, "high": 0.05816, "low": 0.05786, "close": 0.05795, "volume": 343106.0, "quote_volume": 19902.91099, "trades": 108, "taker_buy_volume": 22630.0, "taker_buy_quote": 1312.53634}, {"ts": 1774499220000, "open": 0.0579, "high": 0.05803, "low": 0.05784, "close": 0.05793, "volume": 50286.0, "quote_volume": 2912.12453, "trades": 69, "taker_buy_volume": 15047.0, "taker_buy_quote": 871.83926}, {"ts": 1774499280000, "open": 0.05797, "high": 0.0581, "low": 0.05795, "close": 0.0581, "volume": 68651.0, "quote_volume": 3983.30405, "trades": 45, "taker_buy_volume": 27804.0, "taker_buy_quote": 1613.71698}, {"ts": 1774499340000, "open": 0.05802, "high": 0.0581, "low": 0.05798, "close": 0.05806, "volume": 18086.0, "quote_volume": 1050.01415, "trades": 42, "taker_buy_volume": 9243.0, "taker_buy_quote": 536.57859}, {"ts": 1774499400000, "open": 0.05803, "high": 0.05813, "low": 0.05784, "close": 0.05786, "volume": 257913.0, "quote_volume": 14947.26196, "trades": 226, "taker_buy_volume": 29640.0, "taker_buy_quote": 1720.56807}, {"ts": 1774499460000, "open": 0.05784, "high": 0.05784, "low": 0.0574, "close": 0.05748, "volume": 112113.0, "quote_volume": 6454.99446, "trades": 131, "taker_buy_volume": 17822.0, "taker_buy_quote": 1026.97861}, {"ts": 1774499520000, "open": 0.0575, "high": 0.05766, "low": 0.05746, "close": 0.05746, "volume": 16456.0, "quote_volume": 946.94358, "trades": 41, "taker_buy_volume": 15278.0, "taker_buy_quote": 879.15166}, {"ts": 1774499580000, "open": 0.05744, "high": 0.05744, "low": 0.0571, "close": 0.05721, "volume": 137789.0, "quote_volume": 7892.05202, "trades": 102, "taker_buy_volume": 11961.0, "taker_buy_quote": 684.69951}, {"ts": 1774499640000, "open": 0.05721, "high": 0.05767, "low": 0.05721, "close": 0.05757, "volume": 132686.0, "quote_volume": 7635.72448, "trades": 154, "taker_buy_volume": 108080.0, "taker_buy_quote": 6221.83622}, {"ts": 1774499700000, "open": 0.05757, "high": 0.05826, "low": 0.05757, "close": 0.05804, "volume": 216997.0, "quote_volume": 12617.48221, "trades": 216, "taker_buy_volume": 90674.0, "taker_buy_quote": 5267.20766}, {"ts": 1774499760000, "open": 0.05804, "high": 0.05815, "low": 0.05786, "close": 0.05789, "volume": 144441.0, "quote_volume": 8368.48357, "trades": 161, "taker_buy_volume": 33439.0, "taker_buy_quote": 1942.26685}, {"ts": 1774499820000, "open": 0.05786, "high": 0.05786, "low": 0.05747, "close": 0.05768, "volume": 36242.0, "quote_volume": 2087.87394, "trades": 75, "taker_buy_volume": 8591.0, "taker_buy_quote": 494.84912}, {"ts": 1774499880000, "open": 0.05763, "high": 0.05766, "low": 0.05758, "close": 0.05766, "volume": 27249.0, "quote_volume": 1569.78793, "trades": 14, "taker_buy_volume": 26054.0, "taker_buy_quote": 1500.96704}, {"ts": 1774499940000, "open": 0.05761, "high": 0.05761, "low": 0.0574, "close": 0.05752, "volume": 20538.0, "quote_volume": 1180.81682, "trades": 28, "taker_buy_volume": 1329.0, "taker_buy_quote": 76.38324}, {"ts": 1774500000000, "open": 0.05746, "high": 0.05778, "low": 0.05746, "close": 0.05778, "volume": 76581.0, "quote_volume": 4414.92313, "trades": 37, "taker_buy_volume": 76262.0, "taker_buy_quote": 4396.56149}, {"ts": 1774500060000, "open": 0.05769, "high": 0.05769, "low": 0.05735, "close": 0.05744, "volume": 151764.0, "quote_volume": 8719.26214, "trades": 98, "taker_buy_volume": 4795.0, "taker_buy_quote": 275.5013}, {"ts": 1774500120000, "open": 0.05748, "high": 0.05778, "low": 0.05746, "close": 0.05766, "volume": 7677.0, "quote_volume": 442.30581, "trades": 32, "taker_buy_volume": 5717.0, "taker_buy_quote": 329.43908}, {"ts": 1774500180000, "open": 0.05764, "high": 0.05764, "low": 0.05746, "close": 0.05747, "volume": 34873.0, "quote_volume": 2005.67234, "trades": 37, "taker_buy_volume": 1171.0, "taker_buy_quote": 67.33207}, {"ts": 1774500240000, "open": 0.05751, "high": 0.05764, "low": 0.05751, "close": 0.05763, "volume": 57642.0, "quote_volume": 3318.58757, "trades": 31, "taker_buy_volume": 8673.0, "taker_buy_quote": 499.37068}, {"ts": 1774500300000, "open": 0.0576, "high": 0.05764, "low": 0.05736, "close": 0.05746, "volume": 38827.0, "quote_volume": 2230.7862, "trades": 62, "taker_buy_volume": 4601.0, "taker_buy_quote": 264.48487}, {"ts": 1774500360000, "open": 0.05747, "high": 0.05756, "low": 0.05747, "close": 0.0575, "volume": 3397.0, "quote_volume": 195.32186, "trades": 15, "taker_buy_volume": 2605.0, "taker_buy_quote": 149.78186}, {"ts": 1774500420000, "open": 0.05748, "high": 0.05763, "low": 0.05747, "close": 0.05763, "volume": 3776.0, "quote_volume": 217.35368, "trades": 12, "taker_buy_volume": 3048.0, "taker_buy_quote": 175.51456}, {"ts": 1774500480000, "open": 0.05764, "high": 0.05766, "low": 0.05754, "close": 0.05755, "volume": 8092.0, "quote_volume": 466.0731, "trades": 19, "taker_buy_volume": 4203.0, "taker_buy_quote": 242.18687}, {"ts": 1774500540000, "open": 0.05761, "high": 0.05792, "low": 0.05761, "close": 0.05782, "volume": 17814.0, "quote_volume": 1029.91625, "trades": 43, "taker_buy_volume": 11083.0, "taker_buy_quote": 640.41719}, {"ts": 1774500600000, "open": 0.05778, "high": 0.05796, "low": 0.05772, "close": 0.05796, "volume": 8624.0, "quote_volume": 498.60458, "trades": 27, "taker_buy_volume": 6479.0, "taker_buy_quote": 374.71706}, {"ts": 1774500660000, "open": 0.0579, "high": 0.05802, "low": 0.05786, "close": 0.0579, "volume": 9079.0, "quote_volume": 525.80317, "trades": 24, "taker_buy_volume": 2656.0, "taker_buy_quote": 153.88033}, {"ts": 1774500720000, "open": 0.05788, "high": 0.05819, "low": 0.05782, "close": 0.05811, "volume": 92274.0, "quote_volume": 5353.50239, "trades": 89, "taker_buy_volume": 89475.0, "taker_buy_quote": 5190.93906}, {"ts": 1774500780000, "open": 0.05808, "high": 0.05808, "low": 0.05796, "close": 0.05803, "volume": 25980.0, "quote_volume": 1507.39248, "trades": 35, "taker_buy_volume": 5419.0, "taker_buy_quote": 314.46457}, {"ts": 1774500840000, "open": 0.05808, "high": 0.05808, "low": 0.05771, "close": 0.05774, "volume": 91650.0, "quote_volume": 5297.29121, "trades": 91, "taker_buy_volume": 2602.0, "taker_buy_quote": 150.4501}, {"ts": 1774500900000, "open": 0.05773, "high": 0.05779, "low": 0.05748, "close": 0.05772, "volume": 69895.0, "quote_volume": 4027.091, "trades": 99, "taker_buy_volume": 40132.0, "taker_buy_quote": 2312.53803}, {"ts": 1774500960000, "open": 0.0577, "high": 0.05776, "low": 0.05765, "close": 0.05776, "volume": 4107.0, "quote_volume": 236.95713, "trades": 16, "taker_buy_volume": 1920.0, "taker_buy_quote": 110.85996}, {"ts": 1774501020000, "open": 0.05768, "high": 0.05778, "low": 0.05749, "close": 0.05758, "volume": 144774.0, "quote_volume": 8338.29818, "trades": 83, "taker_buy_volume": 13947.0, "taker_buy_quote": 802.46789}, {"ts": 1774501080000, "open": 0.05752, "high": 0.05762, "low": 0.05752, "close": 0.05757, "volume": 10324.0, "quote_volume": 594.31737, "trades": 20, "taker_buy_volume": 5480.0, "taker_buy_quote": 315.45666}, {"ts": 1774501140000, "open": 0.05754, "high": 0.0576, "low": 0.05752, "close": 0.05756, "volume": 5604.0, "quote_volume": 322.6095, "trades": 18, "taker_buy_volume": 4213.0, "taker_buy_quote": 242.57633}, {"ts": 1774501200000, "open": 0.05758, "high": 0.05764, "low": 0.05751, "close": 0.05755, "volume": 10058.0, "quote_volume": 578.88485, "trades": 22, "taker_buy_volume": 6795.0, "taker_buy_quote": 391.11618}, {"ts": 1774501260000, "open": 0.05755, "high": 0.05774, "low": 0.05755, "close": 0.05765, "volume": 46835.0, "quote_volume": 2701.65172, "trades": 56, "taker_buy_volume": 38689.0, "taker_buy_quote": 2232.30843}, {"ts": 1774501320000, "open": 0.05761, "high": 0.05764, "low": 0.05754, "close": 0.05763, "volume": 65006.0, "quote_volume": 3743.47463, "trades": 45, "taker_buy_volume": 54483.0, "taker_buy_quote": 3137.59678}, {"ts": 1774501380000, "open": 0.05764, "high": 0.05765, "low": 0.05755, "close": 0.05762, "volume": 9693.0, "quote_volume": 558.30332, "trades": 21, "taker_buy_volume": 5493.0, "taker_buy_quote": 316.47468}, {"ts": 1774501440000, "open": 0.05763, "high": 0.05766, "low": 0.05756, "close": 0.05764, "volume": 33841.0, "quote_volume": 1949.87385, "trades": 39, "taker_buy_volume": 28200.0, "taker_buy_quote": 1624.99454}, {"ts": 1774501500000, "open": 0.05763, "high": 0.05785, "low": 0.05763, "close": 0.05778, "volume": 19861.0, "quote_volume": 1146.98979, "trades": 44, "taker_buy_volume": 11614.0, "taker_buy_quote": 670.95584}, {"ts": 1774501560000, "open": 0.05781, "high": 0.05783, "low": 0.05766, "close": 0.05769, "volume": 14479.0, "quote_volume": 836.17513, "trades": 29, "taker_buy_volume": 3236.0, "taker_buy_quote": 186.84848}, {"ts": 1774501620000, "open": 0.05769, "high": 0.05769, "low": 0.05735, "close": 0.05738, "volume": 245583.0, "quote_volume": 14117.86616, "trades": 139, "taker_buy_volume": 27584.0, "taker_buy_quote": 1586.85924}, {"ts": 1774501680000, "open": 0.05752, "high": 0.05764, "low": 0.05748, "close": 0.05758, "volume": 22099.0, "quote_volume": 1272.0134, "trades": 50, "taker_buy_volume": 13601.0, "taker_buy_quote": 783.01498}, {"ts": 1774501740000, "open": 0.05758, "high": 0.05764, "low": 0.05758, "close": 0.05764, "volume": 2114.0, "quote_volume": 121.77684, "trades": 7, "taker_buy_volume": 2114.0, "taker_buy_quote": 121.77684}, {"ts": 1774501800000, "open": 0.05761, "high": 0.05764, "low": 0.05761, "close": 0.05764, "volume": 3909.0, "quote_volume": 225.237, "trades": 6, "taker_buy_volume": 3909.0, "taker_buy_quote": 225.237}, {"ts": 1774501860000, "open": 0.05766, "high": 0.0577, "low": 0.05764, "close": 0.0577, "volume": 9934.0, "quote_volume": 572.81766, "trades": 18, "taker_buy_volume": 6990.0, "taker_buy_quote": 403.05154}, {"ts": 1774501920000, "open": 0.05766, "high": 0.05766, "low": 0.05764, "close": 0.05764, "volume": 5645.0, "quote_volume": 325.42056, "trades": 9, "taker_buy_volume": 2436.0, "taker_buy_quote": 140.42716}, {"ts": 1774501980000, "open": 0.05764, "high": 0.05766, "low": 0.05754, "close": 0.05766, "volume": 17611.0, "quote_volume": 1014.08613, "trades": 37, "taker_buy_volume": 7404.0, "taker_buy_quote": 426.31127}, {"ts": 1774502040000, "open": 0.05763, "high": 0.05763, "low": 0.05756, "close": 0.05756, "volume": 9846.0, "quote_volume": 567.10372, "trades": 16, "taker_buy_volume": 1737.0, "taker_buy_quote": 100.00822}, {"ts": 1774502100000, "open": 0.05758, "high": 0.05764, "low": 0.05756, "close": 0.05756, "volume": 15766.0, "quote_volume": 907.89917, "trades": 26, "taker_buy_volume": 10020.0, "taker_buy_quote": 577.11293}, {"ts": 1774502160000, "open": 0.05756, "high": 0.05759, "low": 0.05743, "close": 0.05756, "volume": 29491.0, "quote_volume": 1695.62378, "trades": 54, "taker_buy_volume": 17211.0, "taker_buy_quote": 989.37964}, {"ts": 1774502220000, "open": 0.05756, "high": 0.05762, "low": 0.05756, "close": 0.05762, "volume": 2556.0, "quote_volume": 147.17, "trades": 10, "taker_buy_volume": 2456.0, "taker_buy_quote": 141.408}, {"ts": 1774502280000, "open": 0.05761, "high": 0.05762, "low": 0.05752, "close": 0.05758, "volume": 3326.0, "quote_volume": 191.43581, "trades": 12, "taker_buy_volume": 2406.0, "taker_buy_quote": 138.48445}, {"ts": 1774502340000, "open": 0.05756, "high": 0.05759, "low": 0.05753, "close": 0.05759, "volume": 3603.0, "quote_volume": 207.37693, "trades": 12, "taker_buy_volume": 2087.0, "taker_buy_quote": 120.1337}, {"ts": 1774502400000, "open": 0.0576, "high": 0.0576, "low": 0.05754, "close": 0.05758, "volume": 15697.0, "quote_volume": 903.47251, "trades": 16, "taker_buy_volume": 10743.0, "taker_buy_quote": 618.27997}, {"ts": 1774502460000, "open": 0.05754, "high": 0.05757, "low": 0.05743, "close": 0.0575, "volume": 54745.0, "quote_volume": 3147.24334, "trades": 78, "taker_buy_volume": 36559.0, "taker_buy_quote": 2101.66115}, {"ts": 1774502520000, "open": 0.05745, "high": 0.05745, "low": 0.0573, "close": 0.05735, "volume": 60804.0, "quote_volume": 3487.14052, "trades": 71, "taker_buy_volume": 10897.0, "taker_buy_quote": 625.07156}, {"ts": 1774502580000, "open": 0.05737, "high": 0.05763, "low": 0.05737, "close": 0.05746, "volume": 47596.0, "quote_volume": 2737.89747, "trades": 52, "taker_buy_volume": 46540.0, "taker_buy_quote": 2677.16035}, {"ts": 1774502640000, "open": 0.05744, "high": 0.05744, "low": 0.05724, "close": 0.05724, "volume": 11974.0, "quote_volume": 686.05767, "trades": 31, "taker_buy_volume": 1909.0, "taker_buy_quote": 109.3402}, {"ts": 1774502700000, "open": 0.05725, "high": 0.05726, "low": 0.05721, "close": 0.05726, "volume": 11478.0, "quote_volume": 657.04353, "trades": 20, "taker_buy_volume": 9258.0, "taker_buy_quote": 529.97569}, {"ts": 1774502760000, "open": 0.0573, "high": 0.05736, "low": 0.05723, "close": 0.05736, "volume": 13668.0, "quote_volume": 783.0678, "trades": 31, "taker_buy_volume": 3386.0, "taker_buy_quote": 194.0243}, {"ts": 1774502820000, "open": 0.05738, "high": 0.05741, "low": 0.05722, "close": 0.05722, "volume": 8590.0, "quote_volume": 492.8351, "trades": 25, "taker_buy_volume": 4894.0, "taker_buy_quote": 280.85938}, {"ts": 1774502880000, "open": 0.05724, "high": 0.05732, "low": 0.05724, "close": 0.05731, "volume": 26786.0, "quote_volume": 1534.41674, "trades": 25, "taker_buy_volume": 18042.0, "taker_buy_quote": 1033.36018}, {"ts": 1774502940000, "open": 0.05728, "high": 0.05732, "low": 0.05724, "close": 0.05732, "volume": 8667.0, "quote_volume": 496.47354, "trades": 21, "taker_buy_volume": 6152.0, "taker_buy_quote": 352.3767}, {"ts": 1774503000000, "open": 0.0573, "high": 0.05743, "low": 0.0573, "close": 0.05743, "volume": 7331.0, "quote_volume": 420.52241, "trades": 22, "taker_buy_volume": 2379.0, "taker_buy_quote": 136.50563}, {"ts": 1774503060000, "open": 0.05739, "high": 0.05742, "low": 0.05711, "close": 0.05715, "volume": 29159.0, "quote_volume": 1669.87178, "trades": 65, "taker_buy_volume": 13023.0, "taker_buy_quote": 745.76012}, {"ts": 1774503120000, "open": 0.05716, "high": 0.05732, "low": 0.05716, "close": 0.05727, "volume": 30464.0, "quote_volume": 1744.34436, "trades": 67, "taker_buy_volume": 13012.0, "taker_buy_quote": 745.01382}, {"ts": 1774503180000, "open": 0.05729, "high": 0.05732, "low": 0.05721, "close": 0.0573, "volume": 29394.0, "quote_volume": 1683.29399, "trades": 52, "taker_buy_volume": 13607.0, "taker_buy_quote": 779.24393}, {"ts": 1774503240000, "open": 0.05726, "high": 0.05746, "low": 0.05726, "close": 0.05746, "volume": 39362.0, "quote_volume": 2256.67144, "trades": 35, "taker_buy_volume": 37179.0, "taker_buy_quote": 2131.34135}, {"ts": 1774503300000, "open": 0.05745, "high": 0.05746, "low": 0.05732, "close": 0.05732, "volume": 17423.0, "quote_volume": 999.99448, "trades": 37, "taker_buy_volume": 7888.0, "taker_buy_quote": 452.99737}, {"ts": 1774503360000, "open": 0.0573, "high": 0.05735, "low": 0.05712, "close": 0.05712, "volume": 101931.0, "quote_volume": 5830.38599, "trades": 72, "taker_buy_volume": 13306.0, "taker_buy_quote": 761.62333}, {"ts": 1774503420000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.05684, "volume": 169608.0, "quote_volume": 9662.36831, "trades": 176, "taker_buy_volume": 86773.0, "taker_buy_quote": 4945.11484}, {"ts": 1774503480000, "open": 0.05684, "high": 0.05686, "low": 0.05667, "close": 0.05686, "volume": 215735.0, "quote_volume": 12250.59429, "trades": 170, "taker_buy_volume": 108120.0, "taker_buy_quote": 6141.01716}, {"ts": 1774503540000, "open": 0.05683, "high": 0.05695, "low": 0.05683, "close": 0.0569, "volume": 12724.0, "quote_volume": 723.92177, "trades": 21, "taker_buy_volume": 6691.0, "taker_buy_quote": 380.6877}, {"ts": 1774503600000, "open": 0.05686, "high": 0.05688, "low": 0.05682, "close": 0.05682, "volume": 55229.0, "quote_volume": 3140.28595, "trades": 22, "taker_buy_volume": 39603.0, "taker_buy_quote": 2252.22041}, {"ts": 1774503660000, "open": 0.05685, "high": 0.05688, "low": 0.05678, "close": 0.05682, "volume": 27697.0, "quote_volume": 1573.46985, "trades": 26, "taker_buy_volume": 4047.0, "taker_buy_quote": 230.05015}, {"ts": 1774503720000, "open": 0.05684, "high": 0.05684, "low": 0.05668, "close": 0.05671, "volume": 77246.0, "quote_volume": 4381.69228, "trades": 60, "taker_buy_volume": 8020.0, "taker_buy_quote": 454.93563}, {"ts": 1774503780000, "open": 0.05676, "high": 0.05682, "low": 0.05672, "close": 0.05674, "volume": 5199.0, "quote_volume": 295.13882, "trades": 16, "taker_buy_volume": 1344.0, "taker_buy_quote": 76.31876}, {"ts": 1774503840000, "open": 0.05673, "high": 0.05677, "low": 0.05656, "close": 0.0567, "volume": 76538.0, "quote_volume": 4335.47416, "trades": 84, "taker_buy_volume": 28710.0, "taker_buy_quote": 1626.24619}, {"ts": 1774503900000, "open": 0.0567, "high": 0.0567, "low": 0.05654, "close": 0.05654, "volume": 31862.0, "quote_volume": 1803.81228, "trades": 52, "taker_buy_volume": 8779.0, "taker_buy_quote": 497.12255}, {"ts": 1774503960000, "open": 0.05652, "high": 0.05652, "low": 0.05622, "close": 0.05632, "volume": 116404.0, "quote_volume": 6552.57663, "trades": 91, "taker_buy_volume": 38671.0, "taker_buy_quote": 2176.08212}, {"ts": 1774504020000, "open": 0.05632, "high": 0.05646, "low": 0.05626, "close": 0.05644, "volume": 72250.0, "quote_volume": 4072.26284, "trades": 81, "taker_buy_volume": 14006.0, "taker_buy_quote": 789.62425}, {"ts": 1774504080000, "open": 0.0564, "high": 0.05654, "low": 0.05633, "close": 0.05654, "volume": 40091.0, "quote_volume": 2259.94131, "trades": 61, "taker_buy_volume": 12790.0, "taker_buy_quote": 721.32806}, {"ts": 1774504140000, "open": 0.05646, "high": 0.05646, "low": 0.05589, "close": 0.0562, "volume": 614097.0, "quote_volume": 34453.00648, "trades": 251, "taker_buy_volume": 52535.0, "taker_buy_quote": 2955.90001}, {"ts": 1774504200000, "open": 0.05623, "high": 0.05636, "low": 0.05623, "close": 0.05631, "volume": 27885.0, "quote_volume": 1570.3509, "trades": 51, "taker_buy_volume": 16807.0, "taker_buy_quote": 946.39133}, {"ts": 1774504260000, "open": 0.05636, "high": 0.05643, "low": 0.05631, "close": 0.05635, "volume": 136311.0, "quote_volume": 7678.80409, "trades": 331, "taker_buy_volume": 46888.0, "taker_buy_quote": 2642.19566}, {"ts": 1774504320000, "open": 0.05635, "high": 0.05644, "low": 0.05628, "close": 0.0564, "volume": 70212.0, "quote_volume": 3956.03356, "trades": 83, "taker_buy_volume": 11702.0, "taker_buy_quote": 659.74938}, {"ts": 1774504380000, "open": 0.0563, "high": 0.05645, "low": 0.05628, "close": 0.05628, "volume": 45511.0, "quote_volume": 2566.00384, "trades": 30, "taker_buy_volume": 29646.0, "taker_buy_quote": 1671.7763}, {"ts": 1774504440000, "open": 0.0563, "high": 0.05652, "low": 0.0563, "close": 0.05648, "volume": 137631.0, "quote_volume": 7764.12252, "trades": 157, "taker_buy_volume": 68307.0, "taker_buy_quote": 3855.29765}, {"ts": 1774504500000, "open": 0.05648, "high": 0.05661, "low": 0.05643, "close": 0.05658, "volume": 46837.0, "quote_volume": 2648.1876, "trades": 59, "taker_buy_volume": 33650.0, "taker_buy_quote": 1903.23584}, {"ts": 1774504560000, "open": 0.05658, "high": 0.05666, "low": 0.05641, "close": 0.05658, "volume": 125645.0, "quote_volume": 7107.43797, "trades": 118, "taker_buy_volume": 85765.0, "taker_buy_quote": 4853.69245}, {"ts": 1774504620000, "open": 0.05651, "high": 0.0567, "low": 0.05649, "close": 0.05667, "volume": 74277.0, "quote_volume": 4204.68939, "trades": 84, "taker_buy_volume": 22278.0, "taker_buy_quote": 1261.59804}, {"ts": 1774504680000, "open": 0.05667, "high": 0.05678, "low": 0.05666, "close": 0.0567, "volume": 62994.0, "quote_volume": 3572.23299, "trades": 101, "taker_buy_volume": 35587.0, "taker_buy_quote": 2018.49989}, {"ts": 1774504740000, "open": 0.05666, "high": 0.05699, "low": 0.05663, "close": 0.05699, "volume": 64078.0, "quote_volume": 3640.25153, "trades": 103, "taker_buy_volume": 51209.0, "taker_buy_quote": 2909.36645}, {"ts": 1774504800000, "open": 0.05697, "high": 0.0575, "low": 0.0569, "close": 0.05734, "volume": 296613.0, "quote_volume": 17010.89791, "trades": 301, "taker_buy_volume": 268349.0, "taker_buy_quote": 15391.05269}, {"ts": 1774504860000, "open": 0.05735, "high": 0.05743, "low": 0.05702, "close": 0.05707, "volume": 101876.0, "quote_volume": 5831.63783, "trades": 127, "taker_buy_volume": 39570.0, "taker_buy_quote": 2265.98527}, {"ts": 1774504920000, "open": 0.057, "high": 0.05708, "low": 0.05675, "close": 0.05688, "volume": 121773.0, "quote_volume": 6922.04085, "trades": 98, "taker_buy_volume": 14385.0, "taker_buy_quote": 819.12772}, {"ts": 1774504980000, "open": 0.05686, "high": 0.05708, "low": 0.05686, "close": 0.05707, "volume": 57087.0, "quote_volume": 3251.07638, "trades": 70, "taker_buy_volume": 25910.0, "taker_buy_quote": 1476.27381}, {"ts": 1774505040000, "open": 0.05698, "high": 0.05731, "low": 0.05688, "close": 0.05712, "volume": 98827.0, "quote_volume": 5642.35074, "trades": 124, "taker_buy_volume": 60465.0, "taker_buy_quote": 3453.92811}, {"ts": 1774505100000, "open": 0.05712, "high": 0.05731, "low": 0.05708, "close": 0.05727, "volume": 129347.0, "quote_volume": 7409.22937, "trades": 67, "taker_buy_volume": 28281.0, "taker_buy_quote": 1618.66693}, {"ts": 1774505160000, "open": 0.05728, "high": 0.05744, "low": 0.05727, "close": 0.05728, "volume": 168392.0, "quote_volume": 9652.26058, "trades": 76, "taker_buy_volume": 74054.0, "taker_buy_quote": 4245.92069}, {"ts": 1774505220000, "open": 0.05727, "high": 0.05737, "low": 0.05724, "close": 0.05731, "volume": 9742.0, "quote_volume": 558.46695, "trades": 22, "taker_buy_volume": 5778.0, "taker_buy_quote": 331.30686}, {"ts": 1774505280000, "open": 0.0573, "high": 0.05795, "low": 0.0573, "close": 0.05792, "volume": 149512.0, "quote_volume": 8617.85268, "trades": 197, "taker_buy_volume": 89874.0, "taker_buy_quote": 5183.7425}, {"ts": 1774505340000, "open": 0.05784, "high": 0.0579, "low": 0.0577, "close": 0.05774, "volume": 55415.0, "quote_volume": 3202.09183, "trades": 44, "taker_buy_volume": 50064.0, "taker_buy_quote": 2893.15031}, {"ts": 1774505400000, "open": 0.05772, "high": 0.05772, "low": 0.05742, "close": 0.05742, "volume": 10325.0, "quote_volume": 594.64087, "trades": 32, "taker_buy_volume": 687.0, "taker_buy_quote": 39.50937}, {"ts": 1774505460000, "open": 0.0575, "high": 0.05762, "low": 0.05747, "close": 0.05762, "volume": 12822.0, "quote_volume": 736.99785, "trades": 14, "taker_buy_volume": 11215.0, "taker_buy_quote": 644.63532}, {"ts": 1774505520000, "open": 0.05762, "high": 0.05786, "low": 0.05762, "close": 0.05786, "volume": 19887.0, "quote_volume": 1146.96568, "trades": 31, "taker_buy_volume": 18259.0, "taker_buy_quote": 1052.851}, {"ts": 1774505580000, "open": 0.05778, "high": 0.05778, "low": 0.05758, "close": 0.0577, "volume": 60273.0, "quote_volume": 3476.42493, "trades": 69, "taker_buy_volume": 5132.0, "taker_buy_quote": 296.00749}, {"ts": 1774505640000, "open": 0.05766, "high": 0.05768, "low": 0.05752, "close": 0.05752, "volume": 43465.0, "quote_volume": 2502.77015, "trades": 30, "taker_buy_volume": 5748.0, "taker_buy_quote": 331.44197}, {"ts": 1774505700000, "open": 0.0575, "high": 0.05764, "low": 0.05744, "close": 0.05749, "volume": 22642.0, "quote_volume": 1302.9242, "trades": 48, "taker_buy_volume": 6751.0, "taker_buy_quote": 388.4117}, {"ts": 1774505760000, "open": 0.05744, "high": 0.05756, "low": 0.05739, "close": 0.05746, "volume": 57831.0, "quote_volume": 3325.45063, "trades": 32, "taker_buy_volume": 3244.0, "taker_buy_quote": 186.61061}, {"ts": 1774505820000, "open": 0.0574, "high": 0.05764, "low": 0.05736, "close": 0.05752, "volume": 36066.0, "quote_volume": 2075.16053, "trades": 56, "taker_buy_volume": 12941.0, "taker_buy_quote": 744.7946}, {"ts": 1774505880000, "open": 0.05753, "high": 0.0578, "low": 0.05748, "close": 0.05756, "volume": 167737.0, "quote_volume": 9677.42484, "trades": 202, "taker_buy_volume": 121948.0, "taker_buy_quote": 7036.97162}, {"ts": 1774505940000, "open": 0.05759, "high": 0.05759, "low": 0.05746, "close": 0.05756, "volume": 27558.0, "quote_volume": 1584.83223, "trades": 33, "taker_buy_volume": 3623.0, "taker_buy_quote": 208.48757}, {"ts": 1774506000000, "open": 0.05749, "high": 0.05755, "low": 0.0573, "close": 0.0573, "volume": 53320.0, "quote_volume": 3062.87426, "trades": 72, "taker_buy_volume": 9213.0, "taker_buy_quote": 529.40173}, {"ts": 1774506060000, "open": 0.05735, "high": 0.05742, "low": 0.05716, "close": 0.05719, "volume": 38363.0, "quote_volume": 2198.66251, "trades": 49, "taker_buy_volume": 6202.0, "taker_buy_quote": 355.3688}, {"ts": 1774506120000, "open": 0.05719, "high": 0.05719, "low": 0.05678, "close": 0.05701, "volume": 135240.0, "quote_volume": 7696.0256, "trades": 141, "taker_buy_volume": 32106.0, "taker_buy_quote": 1826.66433}, {"ts": 1774506180000, "open": 0.05694, "high": 0.05708, "low": 0.05684, "close": 0.05708, "volume": 36115.0, "quote_volume": 2056.26843, "trades": 33, "taker_buy_volume": 12625.0, "taker_buy_quote": 719.85348}, {"ts": 1774506240000, "open": 0.05702, "high": 0.05719, "low": 0.05702, "close": 0.05706, "volume": 85932.0, "quote_volume": 4907.9744, "trades": 55, "taker_buy_volume": 46237.0, "taker_buy_quote": 2641.66432}, {"ts": 1774506300000, "open": 0.0571, "high": 0.05724, "low": 0.05708, "close": 0.05715, "volume": 24232.0, "quote_volume": 1384.43649, "trades": 28, "taker_buy_volume": 5463.0, "taker_buy_quote": 312.18392}, {"ts": 1774506360000, "open": 0.05721, "high": 0.05728, "low": 0.05716, "close": 0.05716, "volume": 18057.0, "quote_volume": 1032.7479, "trades": 17, "taker_buy_volume": 2467.0, "taker_buy_quote": 141.18167}, {"ts": 1774506420000, "open": 0.05716, "high": 0.05717, "low": 0.05715, "close": 0.05715, "volume": 5267.0, "quote_volume": 301.04597, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506480000, "open": 0.05714, "high": 0.05736, "low": 0.05714, "close": 0.05736, "volume": 110490.0, "quote_volume": 6325.2112, "trades": 33, "taker_buy_volume": 101643.0, "taker_buy_quote": 5819.69362}, {"ts": 1774506540000, "open": 0.05732, "high": 0.05732, "low": 0.05712, "close": 0.05712, "volume": 17896.0, "quote_volume": 1024.75028, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506600000, "open": 0.0571, "high": 0.05723, "low": 0.05706, "close": 0.05723, "volume": 41881.0, "quote_volume": 2395.46346, "trades": 38, "taker_buy_volume": 35583.0, "taker_buy_quote": 2035.67786}, {"ts": 1774506660000, "open": 0.05717, "high": 0.05717, "low": 0.05696, "close": 0.05702, "volume": 47946.0, "quote_volume": 2736.40204, "trades": 42, "taker_buy_volume": 729.0, "taker_buy_quote": 41.54424}, {"ts": 1774506720000, "open": 0.05703, "high": 0.05714, "low": 0.05702, "close": 0.05702, "volume": 4368.0, "quote_volume": 249.21943, "trades": 17, "taker_buy_volume": 1406.0, "taker_buy_quote": 80.2191}, {"ts": 1774506780000, "open": 0.057, "high": 0.057, "low": 0.05679, "close": 0.05679, "volume": 26542.0, "quote_volume": 1510.26001, "trades": 41, "taker_buy_volume": 3057.0, "taker_buy_quote": 173.81894}, {"ts": 1774506840000, "open": 0.05679, "high": 0.05682, "low": 0.05673, "close": 0.05679, "volume": 24711.0, "quote_volume": 1403.19108, "trades": 27, "taker_buy_volume": 9204.0, "taker_buy_quote": 522.69782}, {"ts": 1774506900000, "open": 0.05678, "high": 0.057, "low": 0.05678, "close": 0.05698, "volume": 22838.0, "quote_volume": 1300.4583, "trades": 28, "taker_buy_volume": 5293.0, "taker_buy_quote": 301.25531}, {"ts": 1774506960000, "open": 0.05693, "high": 0.05699, "low": 0.0569, "close": 0.05694, "volume": 17224.0, "quote_volume": 980.76975, "trades": 26, "taker_buy_volume": 2926.0, "taker_buy_quote": 166.70937}, {"ts": 1774507020000, "open": 0.05696, "high": 0.05703, "low": 0.05672, "close": 0.0568, "volume": 58346.0, "quote_volume": 3316.51624, "trades": 82, "taker_buy_volume": 7717.0, "taker_buy_quote": 438.84214}, {"ts": 1774507080000, "open": 0.05683, "high": 0.0571, "low": 0.05683, "close": 0.05689, "volume": 108258.0, "quote_volume": 6166.2532, "trades": 135, "taker_buy_volume": 66191.0, "taker_buy_quote": 3769.67913}, {"ts": 1774507140000, "open": 0.05688, "high": 0.05692, "low": 0.05682, "close": 0.05691, "volume": 15244.0, "quote_volume": 866.60466, "trades": 26, "taker_buy_volume": 2744.0, "taker_buy_quote": 156.01511}, {"ts": 1774507200000, "open": 0.05684, "high": 0.05688, "low": 0.0568, "close": 0.0568, "volume": 8813.0, "quote_volume": 500.78418, "trades": 19, "taker_buy_volume": 393.0, "taker_buy_quote": 22.34146}, {"ts": 1774507260000, "open": 0.05678, "high": 0.05681, "low": 0.05667, "close": 0.05679, "volume": 93131.0, "quote_volume": 5281.23728, "trades": 74, "taker_buy_volume": 80817.0, "taker_buy_quote": 4582.70529}, {"ts": 1774507320000, "open": 0.05672, "high": 0.05672, "low": 0.05657, "close": 0.05667, "volume": 44093.0, "quote_volume": 2496.04414, "trades": 102, "taker_buy_volume": 11528.0, "taker_buy_quote": 652.90096}, {"ts": 1774507380000, "open": 0.05661, "high": 0.05668, "low": 0.05647, "close": 0.0565, "volume": 41785.0, "quote_volume": 2361.76241, "trades": 52, "taker_buy_volume": 9420.0, "taker_buy_quote": 532.71883}, {"ts": 1774507440000, "open": 0.05651, "high": 0.05658, "low": 0.0564, "close": 0.05658, "volume": 49391.0, "quote_volume": 2789.13761, "trades": 69, "taker_buy_volume": 11994.0, "taker_buy_quote": 677.78237}, {"ts": 1774507500000, "open": 0.0565, "high": 0.05657, "low": 0.05648, "close": 0.05657, "volume": 10512.0, "quote_volume": 594.19302, "trades": 20, "taker_buy_volume": 6717.0, "taker_buy_quote": 379.69274}, {"ts": 1774507560000, "open": 0.05658, "high": 0.05664, "low": 0.05652, "close": 0.05659, "volume": 19586.0, "quote_volume": 1107.65042, "trades": 30, "taker_buy_volume": 5790.0, "taker_buy_quote": 327.73722}, {"ts": 1774507620000, "open": 0.05652, "high": 0.05658, "low": 0.05647, "close": 0.05657, "volume": 22733.0, "quote_volume": 1285.32527, "trades": 47, "taker_buy_volume": 6995.0, "taker_buy_quote": 395.64491}, {"ts": 1774507680000, "open": 0.05657, "high": 0.05659, "low": 0.05649, "close": 0.05657, "volume": 65821.0, "quote_volume": 3720.69087, "trades": 158, "taker_buy_volume": 35017.0, "taker_buy_quote": 1979.69092}, {"ts": 1774507740000, "open": 0.05657, "high": 0.05667, "low": 0.05651, "close": 0.05667, "volume": 14973.0, "quote_volume": 847.0248, "trades": 68, "taker_buy_volume": 10020.0, "taker_buy_quote": 566.93833}, {"ts": 1774507800000, "open": 0.05662, "high": 0.05669, "low": 0.05655, "close": 0.05655, "volume": 25905.0, "quote_volume": 1466.64029, "trades": 43, "taker_buy_volume": 8867.0, "taker_buy_quote": 502.20033}, {"ts": 1774507860000, "open": 0.05656, "high": 0.05658, "low": 0.05647, "close": 0.05658, "volume": 40063.0, "quote_volume": 2264.93564, "trades": 112, "taker_buy_volume": 20682.0, "taker_buy_quote": 1169.6679}, {"ts": 1774507920000, "open": 0.05655, "high": 0.05659, "low": 0.05655, "close": 0.05659, "volume": 5997.0, "quote_volume": 339.22043, "trades": 30, "taker_buy_volume": 4614.0, "taker_buy_quote": 261.01178}, {"ts": 1774507980000, "open": 0.05655, "high": 0.0566, "low": 0.05647, "close": 0.05649, "volume": 27315.0, "quote_volume": 1544.23363, "trades": 44, "taker_buy_volume": 5780.0, "taker_buy_quote": 326.81069}, {"ts": 1774508040000, "open": 0.05646, "high": 0.05651, "low": 0.05634, "close": 0.05641, "volume": 124501.0, "quote_volume": 7027.93149, "trades": 284, "taker_buy_volume": 54504.0, "taker_buy_quote": 3077.20105}, {"ts": 1774508100000, "open": 0.0564, "high": 0.0565, "low": 0.05636, "close": 0.0565, "volume": 15226.0, "quote_volume": 858.97814, "trades": 33, "taker_buy_volume": 6408.0, "taker_buy_quote": 361.51322}, {"ts": 1774508160000, "open": 0.05648, "high": 0.05649, "low": 0.05644, "close": 0.05648, "volume": 12201.0, "quote_volume": 688.92749, "trades": 34, "taker_buy_volume": 5455.0, "taker_buy_quote": 308.04173}, {"ts": 1774508220000, "open": 0.0565, "high": 0.05658, "low": 0.05625, "close": 0.05639, "volume": 75147.0, "quote_volume": 4237.57725, "trades": 144, "taker_buy_volume": 44466.0, "taker_buy_quote": 2507.48197}, {"ts": 1774508280000, "open": 0.05639, "high": 0.05639, "low": 0.05639, "close": 0.05639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508340000, "open": 0.0564, "high": 0.05648, "low": 0.05627, "close": 0.05637, "volume": 68019.0, "quote_volume": 3834.55971, "trades": 160, "taker_buy_volume": 18707.0, "taker_buy_quote": 1055.24072}, {"ts": 1774508400000, "open": 0.05637, "high": 0.0564, "low": 0.05621, "close": 0.05624, "volume": 15221.0, "quote_volume": 856.36734, "trades": 37, "taker_buy_volume": 10466.0, "taker_buy_quote": 588.92397}, {"ts": 1774508460000, "open": 0.05626, "high": 0.05654, "low": 0.05626, "close": 0.05652, "volume": 70619.0, "quote_volume": 3989.61724, "trades": 86, "taker_buy_volume": 66648.0, "taker_buy_quote": 3765.31606}, {"ts": 1774508520000, "open": 0.05653, "high": 0.05653, "low": 0.05642, "close": 0.05642, "volume": 37506.0, "quote_volume": 2117.47201, "trades": 31, "taker_buy_volume": 4714.0, "taker_buy_quote": 266.30097}, {"ts": 1774508580000, "open": 0.05646, "high": 0.05666, "low": 0.05646, "close": 0.05666, "volume": 9379.0, "quote_volume": 530.89196, "trades": 21, "taker_buy_volume": 9379.0, "taker_buy_quote": 530.89196}, {"ts": 1774508640000, "open": 0.05668, "high": 0.05682, "low": 0.05668, "close": 0.0568, "volume": 17265.0, "quote_volume": 979.9989, "trades": 39, "taker_buy_volume": 8365.0, "taker_buy_quote": 474.7981}, {"ts": 1774508700000, "open": 0.05679, "high": 0.0568, "low": 0.05666, "close": 0.05666, "volume": 53292.0, "quote_volume": 3021.54725, "trades": 49, "taker_buy_volume": 10756.0, "taker_buy_quote": 609.65917}, {"ts": 1774508760000, "open": 0.05664, "high": 0.05664, "low": 0.05642, "close": 0.05643, "volume": 10576.0, "quote_volume": 597.59697, "trades": 30, "taker_buy_volume": 4638.0, "taker_buy_quote": 262.11562}, {"ts": 1774508820000, "open": 0.05643, "high": 0.05644, "low": 0.05633, "close": 0.05638, "volume": 47666.0, "quote_volume": 2687.00173, "trades": 57, "taker_buy_volume": 16196.0, "taker_buy_quote": 912.96482}, {"ts": 1774508880000, "open": 0.05637, "high": 0.0564, "low": 0.05622, "close": 0.05626, "volume": 42477.0, "quote_volume": 2391.96457, "trades": 68, "taker_buy_volume": 19228.0, "taker_buy_quote": 1083.2158}, {"ts": 1774508940000, "open": 0.05622, "high": 0.05624, "low": 0.05612, "close": 0.05612, "volume": 20500.0, "quote_volume": 1151.92907, "trades": 47, "taker_buy_volume": 1116.0, "taker_buy_quote": 62.72377}, {"ts": 1774509000000, "open": 0.05619, "high": 0.05622, "low": 0.05611, "close": 0.05611, "volume": 43163.0, "quote_volume": 2424.20545, "trades": 42, "taker_buy_volume": 6175.0, "taker_buy_quote": 346.83703}, {"ts": 1774509060000, "open": 0.0562, "high": 0.0562, "low": 0.05579, "close": 0.05585, "volume": 92741.0, "quote_volume": 5189.07101, "trades": 97, "taker_buy_volume": 25961.0, "taker_buy_quote": 1452.48547}, {"ts": 1774509120000, "open": 0.05589, "high": 0.05598, "low": 0.05586, "close": 0.05595, "volume": 30279.0, "quote_volume": 1693.59897, "trades": 56, "taker_buy_volume": 21546.0, "taker_buy_quote": 1205.25593}, {"ts": 1774509180000, "open": 0.05598, "high": 0.05605, "low": 0.05592, "close": 0.05602, "volume": 68959.0, "quote_volume": 3860.0653, "trades": 59, "taker_buy_volume": 58701.0, "taker_buy_quote": 3286.11228}, {"ts": 1774509240000, "open": 0.05604, "high": 0.05624, "low": 0.05604, "close": 0.05614, "volume": 31443.0, "quote_volume": 1763.81177, "trades": 69, "taker_buy_volume": 12678.0, "taker_buy_quote": 711.41717}, {"ts": 1774509300000, "open": 0.05614, "high": 0.05629, "low": 0.05614, "close": 0.05623, "volume": 55254.0, "quote_volume": 3106.50739, "trades": 69, "taker_buy_volume": 40298.0, "taker_buy_quote": 2266.13314}, {"ts": 1774509360000, "open": 0.0563, "high": 0.05644, "low": 0.05618, "close": 0.05639, "volume": 79620.0, "quote_volume": 4481.08549, "trades": 90, "taker_buy_volume": 53612.0, "taker_buy_quote": 3018.56727}, {"ts": 1774509420000, "open": 0.05639, "high": 0.05643, "low": 0.05613, "close": 0.05637, "volume": 129983.0, "quote_volume": 7313.62996, "trades": 75, "taker_buy_volume": 10432.0, "taker_buy_quote": 587.14321}, {"ts": 1774509480000, "open": 0.05634, "high": 0.05637, "low": 0.0562, "close": 0.05637, "volume": 45117.0, "quote_volume": 2540.06621, "trades": 50, "taker_buy_volume": 12085.0, "taker_buy_quote": 680.5711}, {"ts": 1774509540000, "open": 0.05638, "high": 0.05662, "low": 0.05638, "close": 0.05662, "volume": 15290.0, "quote_volume": 864.39974, "trades": 36, "taker_buy_volume": 14466.0, "taker_buy_quote": 817.7943}, {"ts": 1774509600000, "open": 0.05658, "high": 0.05667, "low": 0.0565, "close": 0.05656, "volume": 132165.0, "quote_volume": 7476.52269, "trades": 64, "taker_buy_volume": 70216.0, "taker_buy_quote": 3972.17208}, {"ts": 1774509660000, "open": 0.05652, "high": 0.05652, "low": 0.05636, "close": 0.05636, "volume": 2829.0, "quote_volume": 159.77582, "trades": 11, "taker_buy_volume": 1825.0, "taker_buy_quote": 103.1125}, {"ts": 1774509720000, "open": 0.05634, "high": 0.05648, "low": 0.05625, "close": 0.05641, "volume": 65992.0, "quote_volume": 3720.13858, "trades": 97, "taker_buy_volume": 33362.0, "taker_buy_quote": 1882.52809}, {"ts": 1774509780000, "open": 0.05646, "high": 0.0565, "low": 0.05646, "close": 0.05647, "volume": 7578.0, "quote_volume": 428.07983, "trades": 14, "taker_buy_volume": 5544.0, "taker_buy_quote": 313.18847}, {"ts": 1774509840000, "open": 0.05644, "high": 0.05664, "low": 0.05642, "close": 0.05659, "volume": 14185.0, "quote_volume": 802.26821, "trades": 33, "taker_buy_volume": 10814.0, "taker_buy_quote": 611.8379}, {"ts": 1774509900000, "open": 0.05654, "high": 0.05654, "low": 0.0565, "close": 0.0565, "volume": 294.0, "quote_volume": 16.61688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509960000, "open": 0.05654, "high": 0.0567, "low": 0.05654, "close": 0.05669, "volume": 6737.0, "quote_volume": 381.38359, "trades": 20, "taker_buy_volume": 4627.0, "taker_buy_quote": 262.05485}, {"ts": 1774510020000, "open": 0.05665, "high": 0.05682, "low": 0.05654, "close": 0.05674, "volume": 54596.0, "quote_volume": 3095.57876, "trades": 62, "taker_buy_volume": 42230.0, "taker_buy_quote": 2395.11231}, {"ts": 1774510080000, "open": 0.05675, "high": 0.05683, "low": 0.05662, "close": 0.05683, "volume": 5704.0, "quote_volume": 323.48464, "trades": 25, "taker_buy_volume": 4779.0, "taker_buy_quote": 271.06757}, {"ts": 1774510140000, "open": 0.05678, "high": 0.05678, "low": 0.05674, "close": 0.05677, "volume": 4207.0, "quote_volume": 238.82945, "trades": 10, "taker_buy_volume": 1442.0, "taker_buy_quote": 81.87058}, {"ts": 1774510200000, "open": 0.05674, "high": 0.0568, "low": 0.0567, "close": 0.05677, "volume": 6900.0, "quote_volume": 391.76593, "trades": 16, "taker_buy_volume": 4930.0, "taker_buy_quote": 279.97978}, {"ts": 1774510260000, "open": 0.05672, "high": 0.05675, "low": 0.0566, "close": 0.05663, "volume": 31413.0, "quote_volume": 1780.47435, "trades": 44, "taker_buy_volume": 17391.0, "taker_buy_quote": 985.91303}, {"ts": 1774510320000, "open": 0.05658, "high": 0.05658, "low": 0.05644, "close": 0.05644, "volume": 10977.0, "quote_volume": 620.15585, "trades": 26, "taker_buy_volume": 713.0, "taker_buy_quote": 40.30981}, {"ts": 1774510380000, "open": 0.05647, "high": 0.05666, "low": 0.05647, "close": 0.05664, "volume": 12095.0, "quote_volume": 684.64729, "trades": 26, "taker_buy_volume": 11271.0, "taker_buy_quote": 637.97593}, {"ts": 1774510440000, "open": 0.0566, "high": 0.05666, "low": 0.05653, "close": 0.0566, "volume": 2359.0, "quote_volume": 133.50535, "trades": 14, "taker_buy_volume": 1172.0, "taker_buy_quote": 66.3421}, {"ts": 1774510500000, "open": 0.05659, "high": 0.0566, "low": 0.05644, "close": 0.0566, "volume": 12610.0, "quote_volume": 712.86798, "trades": 30, "taker_buy_volume": 3694.0, "taker_buy_quote": 208.78644}, {"ts": 1774510560000, "open": 0.05656, "high": 0.0567, "low": 0.05651, "close": 0.0567, "volume": 43367.0, "quote_volume": 2454.49631, "trades": 74, "taker_buy_volume": 37507.0, "taker_buy_quote": 2123.17442}, {"ts": 1774510620000, "open": 0.05663, "high": 0.05678, "low": 0.05663, "close": 0.05678, "volume": 43091.0, "quote_volume": 2443.5512, "trades": 19, "taker_buy_volume": 42429.0, "taker_buy_quote": 2406.05982}, {"ts": 1774510680000, "open": 0.05674, "high": 0.05681, "low": 0.05665, "close": 0.05681, "volume": 11140.0, "quote_volume": 632.03339, "trades": 27, "taker_buy_volume": 7318.0, "taker_buy_quote": 415.18496}, {"ts": 1774510740000, "open": 0.05677, "high": 0.05694, "low": 0.05677, "close": 0.05686, "volume": 19862.0, "quote_volume": 1129.39056, "trades": 60, "taker_buy_volume": 13422.0, "taker_buy_quote": 763.29438}, {"ts": 1774510800000, "open": 0.05686, "high": 0.05688, "low": 0.05674, "close": 0.05677, "volume": 86154.0, "quote_volume": 4896.48404, "trades": 60, "taker_buy_volume": 43768.0, "taker_buy_quote": 2487.0378}, {"ts": 1774510860000, "open": 0.0568, "high": 0.05692, "low": 0.0568, "close": 0.05689, "volume": 13375.0, "quote_volume": 760.49171, "trades": 33, "taker_buy_volume": 7793.0, "taker_buy_quote": 443.11186}, {"ts": 1774510920000, "open": 0.05691, "high": 0.05717, "low": 0.05691, "close": 0.05708, "volume": 118273.0, "quote_volume": 6746.22429, "trades": 183, "taker_buy_volume": 91614.0, "taker_buy_quote": 5226.10518}, {"ts": 1774510980000, "open": 0.05707, "high": 0.05725, "low": 0.05698, "close": 0.05717, "volume": 75965.0, "quote_volume": 4343.66346, "trades": 114, "taker_buy_volume": 53908.0, "taker_buy_quote": 3083.44632}, {"ts": 1774511040000, "open": 0.05716, "high": 0.0573, "low": 0.05703, "close": 0.05711, "volume": 46434.0, "quote_volume": 2654.8062, "trades": 66, "taker_buy_volume": 9273.0, "taker_buy_quote": 530.64751}, {"ts": 1774511100000, "open": 0.05718, "high": 0.05725, "low": 0.05708, "close": 0.0572, "volume": 41897.0, "quote_volume": 2395.55979, "trades": 47, "taker_buy_volume": 30986.0, "taker_buy_quote": 1771.9147}, {"ts": 1774511160000, "open": 0.05718, "high": 0.05725, "low": 0.05714, "close": 0.05719, "volume": 42513.0, "quote_volume": 2432.0593, "trades": 26, "taker_buy_volume": 33232.0, "taker_buy_quote": 1901.22247}, {"ts": 1774511220000, "open": 0.05719, "high": 0.05737, "low": 0.05719, "close": 0.05719, "volume": 65136.0, "quote_volume": 3732.3934, "trades": 54, "taker_buy_volume": 59374.0, "taker_buy_quote": 3402.66248}, {"ts": 1774511280000, "open": 0.05726, "high": 0.05727, "low": 0.05716, "close": 0.05716, "volume": 7997.0, "quote_volume": 457.83159, "trades": 15, "taker_buy_volume": 5325.0, "taker_buy_quote": 304.9419}, {"ts": 1774511340000, "open": 0.05716, "high": 0.05716, "low": 0.05709, "close": 0.05715, "volume": 19256.0, "quote_volume": 1099.66241, "trades": 18, "taker_buy_volume": 14540.0, "taker_buy_quote": 830.30982}, {"ts": 1774511400000, "open": 0.05713, "high": 0.05716, "low": 0.05711, "close": 0.05714, "volume": 6499.0, "quote_volume": 371.37252, "trades": 9, "taker_buy_volume": 3275.0, "taker_buy_quote": 187.199}, {"ts": 1774511460000, "open": 0.05715, "high": 0.05738, "low": 0.05712, "close": 0.05728, "volume": 314980.0, "quote_volume": 18040.47409, "trades": 126, "taker_buy_volume": 310140.0, "taker_buy_quote": 17763.57056}, {"ts": 1774511520000, "open": 0.05723, "high": 0.05732, "low": 0.05722, "close": 0.05723, "volume": 19120.0, "quote_volume": 1094.93589, "trades": 25, "taker_buy_volume": 15140.0, "taker_buy_quote": 867.09747}, {"ts": 1774511580000, "open": 0.0572, "high": 0.05724, "low": 0.05715, "close": 0.05715, "volume": 5818.0, "quote_volume": 332.75213, "trades": 14, "taker_buy_volume": 2174.0, "taker_buy_quote": 124.41616}, {"ts": 1774511640000, "open": 0.05719, "high": 0.05758, "low": 0.05719, "close": 0.05745, "volume": 121571.0, "quote_volume": 6980.78605, "trades": 133, "taker_buy_volume": 108139.0, "taker_buy_quote": 6209.97662}, {"ts": 1774511700000, "open": 0.05744, "high": 0.05766, "low": 0.05732, "close": 0.05758, "volume": 217314.0, "quote_volume": 12502.86946, "trades": 188, "taker_buy_volume": 186754.0, "taker_buy_quote": 10746.12551}, {"ts": 1774511760000, "open": 0.05762, "high": 0.05941, "low": 0.05762, "close": 0.05941, "volume": 808326.0, "quote_volume": 47295.69018, "trades": 789, "taker_buy_volume": 392214.0, "taker_buy_quote": 22924.5598}, {"ts": 1774511820000, "open": 0.05938, "high": 0.05992, "low": 0.05857, "close": 0.0588, "volume": 575987.0, "quote_volume": 34133.76353, "trades": 776, "taker_buy_volume": 228620.0, "taker_buy_quote": 13546.01578}, {"ts": 1774511880000, "open": 0.05879, "high": 0.05894, "low": 0.05856, "close": 0.05884, "volume": 238583.0, "quote_volume": 14014.31301, "trades": 195, "taker_buy_volume": 157559.0, "taker_buy_quote": 9256.38078}, {"ts": 1774511940000, "open": 0.05878, "high": 0.05917, "low": 0.05874, "close": 0.05908, "volume": 174797.0, "quote_volume": 10314.69396, "trades": 253, "taker_buy_volume": 152545.0, "taker_buy_quote": 9003.3485}, {"ts": 1774512000000, "open": 0.05908, "high": 0.06007, "low": 0.05858, "close": 0.05973, "volume": 523671.0, "quote_volume": 31111.00375, "trades": 755, "taker_buy_volume": 377469.0, "taker_buy_quote": 22429.27391}, {"ts": 1774512060000, "open": 0.05974, "high": 0.05991, "low": 0.0588, "close": 0.059, "volume": 374454.0, "quote_volume": 22191.94604, "trades": 348, "taker_buy_volume": 87055.0, "taker_buy_quote": 5160.14679}, {"ts": 1774512120000, "open": 0.05894, "high": 0.05926, "low": 0.05862, "close": 0.05915, "volume": 217382.0, "quote_volume": 12813.56246, "trades": 368, "taker_buy_volume": 165192.0, "taker_buy_quote": 9739.26792}, {"ts": 1774512180000, "open": 0.05912, "high": 0.05954, "low": 0.05904, "close": 0.05937, "volume": 125636.0, "quote_volume": 7445.74788, "trades": 289, "taker_buy_volume": 117327.0, "taker_buy_quote": 6953.36596}, {"ts": 1774512240000, "open": 0.05932, "high": 0.05949, "low": 0.05912, "close": 0.05938, "volume": 108852.0, "quote_volume": 6451.17693, "trades": 159, "taker_buy_volume": 61951.0, "taker_buy_quote": 3673.02548}, {"ts": 1774512300000, "open": 0.05938, "high": 0.05992, "low": 0.05885, "close": 0.05892, "volume": 510114.0, "quote_volume": 30255.54835, "trades": 616, "taker_buy_volume": 159539.0, "taker_buy_quote": 9475.71888}, {"ts": 1774512360000, "open": 0.0589, "high": 0.05896, "low": 0.05825, "close": 0.0588, "volume": 226585.0, "quote_volume": 13291.46724, "trades": 284, "taker_buy_volume": 76603.0, "taker_buy_quote": 4485.66415}, {"ts": 1774512420000, "open": 0.05875, "high": 0.05891, "low": 0.05853, "close": 0.05853, "volume": 54326.0, "quote_volume": 3190.95094, "trades": 74, "taker_buy_volume": 13663.0, "taker_buy_quote": 803.64057}, {"ts": 1774512480000, "open": 0.05852, "high": 0.05852, "low": 0.05808, "close": 0.0581, "volume": 128753.0, "quote_volume": 7495.59087, "trades": 137, "taker_buy_volume": 100590.0, "taker_buy_quote": 5854.3817}, {"ts": 1774512540000, "open": 0.05814, "high": 0.05824, "low": 0.05723, "close": 0.05723, "volume": 313799.0, "quote_volume": 18075.8241, "trades": 286, "taker_buy_volume": 149652.0, "taker_buy_quote": 8618.7165}, {"ts": 1774512600000, "open": 0.05724, "high": 0.05765, "low": 0.05718, "close": 0.05752, "volume": 81840.0, "quote_volume": 4701.45219, "trades": 90, "taker_buy_volume": 55737.0, "taker_buy_quote": 3205.96988}, {"ts": 1774512660000, "open": 0.05748, "high": 0.05761, "low": 0.05744, "close": 0.05744, "volume": 14397.0, "quote_volume": 827.75349, "trades": 41, "taker_buy_volume": 5345.0, "taker_buy_quote": 307.67783}, {"ts": 1774512720000, "open": 0.05749, "high": 0.05768, "low": 0.05749, "close": 0.05753, "volume": 42802.0, "quote_volume": 2463.78187, "trades": 41, "taker_buy_volume": 40596.0, "taker_buy_quote": 2336.73699}, {"ts": 1774512780000, "open": 0.05752, "high": 0.0576, "low": 0.05742, "close": 0.05746, "volume": 42401.0, "quote_volume": 2438.52329, "trades": 36, "taker_buy_volume": 1165.0, "taker_buy_quote": 67.03685}, {"ts": 1774512840000, "open": 0.05754, "high": 0.05769, "low": 0.0574, "close": 0.05747, "volume": 43096.0, "quote_volume": 2480.32431, "trades": 45, "taker_buy_volume": 14037.0, "taker_buy_quote": 807.45763}, {"ts": 1774512900000, "open": 0.05744, "high": 0.05762, "low": 0.05744, "close": 0.05762, "volume": 31164.0, "quote_volume": 1790.91212, "trades": 32, "taker_buy_volume": 6305.0, "taker_buy_quote": 362.9309}, {"ts": 1774512960000, "open": 0.0575, "high": 0.05752, "low": 0.05712, "close": 0.05728, "volume": 172168.0, "quote_volume": 9874.46882, "trades": 187, "taker_buy_volume": 53475.0, "taker_buy_quote": 3071.09848}, {"ts": 1774513020000, "open": 0.05728, "high": 0.05736, "low": 0.05722, "close": 0.05722, "volume": 34032.0, "quote_volume": 1949.68585, "trades": 29, "taker_buy_volume": 25595.0, "taker_buy_quote": 1466.58158}, {"ts": 1774513080000, "open": 0.0572, "high": 0.05734, "low": 0.05709, "close": 0.05721, "volume": 69185.0, "quote_volume": 3956.05714, "trades": 106, "taker_buy_volume": 21945.0, "taker_buy_quote": 1255.65781}, {"ts": 1774513140000, "open": 0.05723, "high": 0.05732, "low": 0.05658, "close": 0.05681, "volume": 202836.0, "quote_volume": 11533.71093, "trades": 187, "taker_buy_volume": 54359.0, "taker_buy_quote": 3099.3521}, {"ts": 1774513200000, "open": 0.05685, "high": 0.05687, "low": 0.05676, "close": 0.05685, "volume": 9767.0, "quote_volume": 555.12069, "trades": 23, "taker_buy_volume": 8203.0, "taker_buy_quote": 466.27955}, {"ts": 1774513260000, "open": 0.0568, "high": 0.05692, "low": 0.05669, "close": 0.05678, "volume": 48535.0, "quote_volume": 2754.51772, "trades": 54, "taker_buy_volume": 11996.0, "taker_buy_quote": 682.11504}, {"ts": 1774513320000, "open": 0.05671, "high": 0.0568, "low": 0.05671, "close": 0.05673, "volume": 38009.0, "quote_volume": 2156.82599, "trades": 23, "taker_buy_volume": 16250.0, "taker_buy_quote": 922.40246}, {"ts": 1774513380000, "open": 0.05674, "high": 0.0569, "low": 0.05673, "close": 0.05673, "volume": 16804.0, "quote_volume": 954.23906, "trades": 34, "taker_buy_volume": 10830.0, "taker_buy_quote": 615.07945}, {"ts": 1774513440000, "open": 0.05679, "high": 0.05686, "low": 0.05667, "close": 0.05675, "volume": 40810.0, "quote_volume": 2314.77985, "trades": 46, "taker_buy_volume": 8607.0, "taker_buy_quote": 488.66507}, {"ts": 1774513500000, "open": 0.05676, "high": 0.05682, "low": 0.05672, "close": 0.05672, "volume": 11096.0, "quote_volume": 629.84894, "trades": 20, "taker_buy_volume": 4052.0, "taker_buy_quote": 230.1406}, {"ts": 1774513560000, "open": 0.05678, "high": 0.0569, "low": 0.05671, "close": 0.0569, "volume": 18957.0, "quote_volume": 1077.10023, "trades": 34, "taker_buy_volume": 7573.0, "taker_buy_quote": 430.67734}, {"ts": 1774513620000, "open": 0.05691, "high": 0.057, "low": 0.05691, "close": 0.05698, "volume": 33383.0, "quote_volume": 1901.21128, "trades": 45, "taker_buy_volume": 12223.0, "taker_buy_quote": 696.1309}, {"ts": 1774513680000, "open": 0.05698, "high": 0.05716, "low": 0.05697, "close": 0.05702, "volume": 30893.0, "quote_volume": 1761.44675, "trades": 41, "taker_buy_volume": 11573.0, "taker_buy_quote": 660.33775}, {"ts": 1774513740000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 4612.0, "quote_volume": 262.63334, "trades": 17, "taker_buy_volume": 1992.0, "taker_buy_quote": 113.39682}, {"ts": 1774513800000, "open": 0.05688, "high": 0.05704, "low": 0.05683, "close": 0.05694, "volume": 112127.0, "quote_volume": 6382.09118, "trades": 123, "taker_buy_volume": 22472.0, "taker_buy_quote": 1279.1846}, {"ts": 1774513860000, "open": 0.05693, "high": 0.05693, "low": 0.05675, "close": 0.05684, "volume": 44200.0, "quote_volume": 2511.99093, "trades": 63, "taker_buy_volume": 18543.0, "taker_buy_quote": 1054.1167}, {"ts": 1774513920000, "open": 0.05686, "high": 0.05771, "low": 0.05686, "close": 0.05712, "volume": 402819.0, "quote_volume": 23046.19917, "trades": 524, "taker_buy_volume": 237197.0, "taker_buy_quote": 13566.33486}, {"ts": 1774513980000, "open": 0.05711, "high": 0.05737, "low": 0.05711, "close": 0.05718, "volume": 40965.0, "quote_volume": 2344.6303, "trades": 76, "taker_buy_volume": 25069.0, "taker_buy_quote": 1434.73079}, {"ts": 1774514040000, "open": 0.05716, "high": 0.05718, "low": 0.05704, "close": 0.05705, "volume": 10810.0, "quote_volume": 617.09302, "trades": 32, "taker_buy_volume": 6554.0, "taker_buy_quote": 374.12119}, {"ts": 1774514100000, "open": 0.05705, "high": 0.05705, "low": 0.05694, "close": 0.05694, "volume": 1217.0, "quote_volume": 69.3775, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514160000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.05704, "volume": 15223.0, "quote_volume": 869.25687, "trades": 47, "taker_buy_volume": 4471.0, "taker_buy_quote": 255.34688}, {"ts": 1774514220000, "open": 0.05705, "high": 0.0571, "low": 0.05704, "close": 0.05704, "volume": 4464.0, "quote_volume": 254.71823, "trades": 13, "taker_buy_volume": 194.0, "taker_buy_quote": 11.07546}, {"ts": 1774514280000, "open": 0.05705, "high": 0.05705, "low": 0.05695, "close": 0.05695, "volume": 62890.0, "quote_volume": 3586.58209, "trades": 39, "taker_buy_volume": 9798.0, "taker_buy_quote": 558.45325}, {"ts": 1774514340000, "open": 0.05697, "high": 0.05704, "low": 0.05686, "close": 0.05687, "volume": 23286.0, "quote_volume": 1325.94777, "trades": 50, "taker_buy_volume": 10968.0, "taker_buy_quote": 624.59821}, {"ts": 1774514400000, "open": 0.05691, "high": 0.05704, "low": 0.05691, "close": 0.05704, "volume": 12290.0, "quote_volume": 700.16449, "trades": 23, "taker_buy_volume": 8287.0, "taker_buy_quote": 472.1854}, {"ts": 1774514460000, "open": 0.05698, "high": 0.05704, "low": 0.05686, "close": 0.05704, "volume": 71042.0, "quote_volume": 4044.80621, "trades": 128, "taker_buy_volume": 41348.0, "taker_buy_quote": 2354.80695}, {"ts": 1774514520000, "open": 0.05699, "high": 0.05699, "low": 0.05689, "close": 0.05694, "volume": 6367.0, "quote_volume": 362.48419, "trades": 19, "taker_buy_volume": 3954.0, "taker_buy_quote": 225.12878}, {"ts": 1774514580000, "open": 0.0569, "high": 0.05692, "low": 0.05683, "close": 0.05691, "volume": 9801.0, "quote_volume": 557.35177, "trades": 24, "taker_buy_volume": 4743.0, "taker_buy_quote": 269.78224}, {"ts": 1774514640000, "open": 0.05689, "high": 0.05689, "low": 0.05678, "close": 0.05681, "volume": 5905.0, "quote_volume": 335.59784, "trades": 13, "taker_buy_volume": 2497.0, "taker_buy_quote": 141.99041}, {"ts": 1774514700000, "open": 0.05684, "high": 0.05684, "low": 0.05663, "close": 0.05666, "volume": 64482.0, "quote_volume": 3656.71304, "trades": 102, "taker_buy_volume": 19325.0, "taker_buy_quote": 1096.30741}, {"ts": 1774514760000, "open": 0.0567, "high": 0.05679, "low": 0.05664, "close": 0.05674, "volume": 33673.0, "quote_volume": 1908.92791, "trades": 69, "taker_buy_volume": 6736.0, "taker_buy_quote": 381.92205}, {"ts": 1774514820000, "open": 0.0568, "high": 0.05687, "low": 0.05674, "close": 0.05676, "volume": 17991.0, "quote_volume": 1021.61722, "trades": 30, "taker_buy_volume": 6692.0, "taker_buy_quote": 380.02209}, {"ts": 1774514880000, "open": 0.05676, "high": 0.05676, "low": 0.05668, "close": 0.0567, "volume": 19287.0, "quote_volume": 1093.7784, "trades": 28, "taker_buy_volume": 8774.0, "taker_buy_quote": 497.65564}, {"ts": 1774514940000, "open": 0.05669, "high": 0.0568, "low": 0.05653, "close": 0.05675, "volume": 115181.0, "quote_volume": 6523.3673, "trades": 150, "taker_buy_volume": 56919.0, "taker_buy_quote": 3224.58693}, {"ts": 1774515000000, "open": 0.05679, "high": 0.05679, "low": 0.05666, "close": 0.05666, "volume": 10829.0, "quote_volume": 614.13987, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515060000, "open": 0.05668, "high": 0.05679, "low": 0.05662, "close": 0.05669, "volume": 66813.0, "quote_volume": 3787.44922, "trades": 89, "taker_buy_volume": 13049.0, "taker_buy_quote": 740.23469}, {"ts": 1774515120000, "open": 0.05673, "high": 0.05674, "low": 0.05669, "close": 0.0567, "volume": 5466.0, "quote_volume": 310.01929, "trades": 10, "taker_buy_volume": 2007.0, "taker_buy_quote": 113.83907}, {"ts": 1774515180000, "open": 0.05671, "high": 0.05684, "low": 0.05666, "close": 0.05684, "volume": 20368.0, "quote_volume": 1156.33511, "trades": 34, "taker_buy_volume": 19348.0, "taker_buy_quote": 1098.49275}, {"ts": 1774515240000, "open": 0.05683, "high": 0.05691, "low": 0.05679, "close": 0.05679, "volume": 10132.0, "quote_volume": 576.06206, "trades": 18, "taker_buy_volume": 7527.0, "taker_buy_quote": 428.08532}, {"ts": 1774515300000, "open": 0.05675, "high": 0.05675, "low": 0.05662, "close": 0.05667, "volume": 33782.0, "quote_volume": 1914.17021, "trades": 45, "taker_buy_volume": 17866.0, "taker_buy_quote": 1011.95639}, {"ts": 1774515360000, "open": 0.05667, "high": 0.05668, "low": 0.05662, "close": 0.05668, "volume": 11151.0, "quote_volume": 631.7256, "trades": 28, "taker_buy_volume": 6334.0, "taker_buy_quote": 358.86932}, {"ts": 1774515420000, "open": 0.05669, "high": 0.05682, "low": 0.05662, "close": 0.05676, "volume": 26998.0, "quote_volume": 1531.16363, "trades": 68, "taker_buy_volume": 19078.0, "taker_buy_quote": 1082.16454}, {"ts": 1774515480000, "open": 0.0567, "high": 0.05687, "low": 0.0567, "close": 0.05684, "volume": 36388.0, "quote_volume": 2067.09568, "trades": 48, "taker_buy_volume": 35703.0, "taker_buy_quote": 2028.19646}, {"ts": 1774515540000, "open": 0.05686, "high": 0.05688, "low": 0.05682, "close": 0.05686, "volume": 21582.0, "quote_volume": 1226.74876, "trades": 12, "taker_buy_volume": 1074.0, "taker_buy_quote": 61.06134}, {"ts": 1774515600000, "open": 0.05686, "high": 0.05705, "low": 0.05686, "close": 0.05692, "volume": 35076.0, "quote_volume": 1997.76896, "trades": 76, "taker_buy_volume": 24859.0, "taker_buy_quote": 1416.15841}, {"ts": 1774515660000, "open": 0.0569, "high": 0.0569, "low": 0.05662, "close": 0.05667, "volume": 41062.0, "quote_volume": 2328.29414, "trades": 92, "taker_buy_volume": 12357.0, "taker_buy_quote": 700.57893}, {"ts": 1774515720000, "open": 0.05665, "high": 0.05672, "low": 0.0566, "close": 0.05672, "volume": 8027.0, "quote_volume": 454.74496, "trades": 14, "taker_buy_volume": 3066.0, "taker_buy_quote": 173.72079}, {"ts": 1774515780000, "open": 0.05664, "high": 0.05664, "low": 0.05661, "close": 0.05664, "volume": 5825.0, "quote_volume": 329.86185, "trades": 11, "taker_buy_volume": 3484.0, "taker_buy_quote": 197.31744}, {"ts": 1774515840000, "open": 0.05666, "high": 0.05668, "low": 0.05636, "close": 0.05649, "volume": 279315.0, "quote_volume": 15794.94461, "trades": 272, "taker_buy_volume": 129975.0, "taker_buy_quote": 7354.28883}, {"ts": 1774515900000, "open": 0.05645, "high": 0.05664, "low": 0.05642, "close": 0.05664, "volume": 68701.0, "quote_volume": 3882.44424, "trades": 29, "taker_buy_volume": 52428.0, "taker_buy_quote": 2963.70021}, {"ts": 1774515960000, "open": 0.05658, "high": 0.05662, "low": 0.05653, "close": 0.05656, "volume": 42045.0, "quote_volume": 2379.63584, "trades": 35, "taker_buy_volume": 35303.0, "taker_buy_quote": 1998.2185}, {"ts": 1774516020000, "open": 0.05656, "high": 0.05668, "low": 0.0565, "close": 0.05668, "volume": 67940.0, "quote_volume": 3845.11256, "trades": 63, "taker_buy_volume": 50566.0, "taker_buy_quote": 2862.28905}, {"ts": 1774516080000, "open": 0.05669, "high": 0.05671, "low": 0.05649, "close": 0.05656, "volume": 34585.0, "quote_volume": 1956.21855, "trades": 48, "taker_buy_volume": 399.0, "taker_buy_quote": 22.62329}, {"ts": 1774516140000, "open": 0.05657, "high": 0.05657, "low": 0.05656, "close": 0.05656, "volume": 2011.0, "quote_volume": 113.75619, "trades": 4, "taker_buy_volume": 473.0, "taker_buy_quote": 26.75288}, {"ts": 1774516200000, "open": 0.0566, "high": 0.05672, "low": 0.05656, "close": 0.05667, "volume": 37804.0, "quote_volume": 2141.91122, "trades": 32, "taker_buy_volume": 34035.0, "taker_buy_quote": 1928.55465}, {"ts": 1774516260000, "open": 0.05664, "high": 0.05668, "low": 0.05648, "close": 0.05668, "volume": 22946.0, "quote_volume": 1297.62726, "trades": 41, "taker_buy_volume": 8475.0, "taker_buy_quote": 479.50875}, {"ts": 1774516320000, "open": 0.05669, "high": 0.05674, "low": 0.05663, "close": 0.05663, "volume": 2024.0, "quote_volume": 114.70326, "trades": 10, "taker_buy_volume": 442.0, "taker_buy_quote": 25.06572}, {"ts": 1774516380000, "open": 0.05662, "high": 0.05663, "low": 0.05643, "close": 0.05643, "volume": 40225.0, "quote_volume": 2273.33828, "trades": 42, "taker_buy_volume": 4965.0, "taker_buy_quote": 280.43483}, {"ts": 1774516440000, "open": 0.05643, "high": 0.05653, "low": 0.05636, "close": 0.0564, "volume": 85433.0, "quote_volume": 4821.97227, "trades": 72, "taker_buy_volume": 51373.0, "taker_buy_quote": 2900.38388}, {"ts": 1774516500000, "open": 0.05638, "high": 0.05642, "low": 0.05628, "close": 0.05632, "volume": 58508.0, "quote_volume": 3297.29918, "trades": 89, "taker_buy_volume": 38075.0, "taker_buy_quote": 2145.91978}, {"ts": 1774516560000, "open": 0.05638, "high": 0.0564, "low": 0.05605, "close": 0.05618, "volume": 107668.0, "quote_volume": 6050.52303, "trades": 170, "taker_buy_volume": 43100.0, "taker_buy_quote": 2424.85655}, {"ts": 1774516620000, "open": 0.05613, "high": 0.05627, "low": 0.05612, "close": 0.05621, "volume": 13679.0, "quote_volume": 769.19583, "trades": 21, "taker_buy_volume": 10730.0, "taker_buy_quote": 603.54022}, {"ts": 1774516680000, "open": 0.05623, "high": 0.05623, "low": 0.05605, "close": 0.05605, "volume": 26179.0, "quote_volume": 1467.95129, "trades": 35, "taker_buy_volume": 3326.0, "taker_buy_quote": 186.66061}, {"ts": 1774516740000, "open": 0.05606, "high": 0.05614, "low": 0.05605, "close": 0.05614, "volume": 7229.0, "quote_volume": 405.36128, "trades": 14, "taker_buy_volume": 1344.0, "taker_buy_quote": 75.43847}, {"ts": 1774516800000, "open": 0.05614, "high": 0.05614, "low": 0.05607, "close": 0.05609, "volume": 4161.0, "quote_volume": 233.35071, "trades": 8, "taker_buy_volume": 162.0, "taker_buy_quote": 9.09468}, {"ts": 1774516860000, "open": 0.05606, "high": 0.05607, "low": 0.05601, "close": 0.05607, "volume": 37377.0, "quote_volume": 2094.60308, "trades": 34, "taker_buy_volume": 5133.0, "taker_buy_quote": 287.63135}, {"ts": 1774516920000, "open": 0.05606, "high": 0.05606, "low": 0.05601, "close": 0.05601, "volume": 4198.0, "quote_volume": 235.25261, "trades": 7, "taker_buy_volume": 1710.0, "taker_buy_quote": 95.83075}, {"ts": 1774516980000, "open": 0.05606, "high": 0.05611, "low": 0.056, "close": 0.0561, "volume": 15428.0, "quote_volume": 864.83538, "trades": 40, "taker_buy_volume": 11000.0, "taker_buy_quote": 616.71739}, {"ts": 1774517040000, "open": 0.05611, "high": 0.05616, "low": 0.05611, "close": 0.05614, "volume": 4837.0, "quote_volume": 271.5637, "trades": 13, "taker_buy_volume": 3949.0, "taker_buy_quote": 221.71322}, {"ts": 1774517100000, "open": 0.05616, "high": 0.05626, "low": 0.05611, "close": 0.05614, "volume": 76360.0, "quote_volume": 4290.04756, "trades": 54, "taker_buy_volume": 38609.0, "taker_buy_quote": 2169.17345}, {"ts": 1774517160000, "open": 0.05615, "high": 0.05642, "low": 0.05613, "close": 0.05642, "volume": 76260.0, "quote_volume": 4288.25507, "trades": 58, "taker_buy_volume": 60334.0, "taker_buy_quote": 3392.45382}, {"ts": 1774517220000, "open": 0.05644, "high": 0.05649, "low": 0.05636, "close": 0.05649, "volume": 71743.0, "quote_volume": 4049.20902, "trades": 71, "taker_buy_volume": 49487.0, "taker_buy_quote": 2793.88724}, {"ts": 1774517280000, "open": 0.05646, "high": 0.05659, "low": 0.05646, "close": 0.05648, "volume": 48308.0, "quote_volume": 2730.56011, "trades": 38, "taker_buy_volume": 40319.0, "taker_buy_quote": 2279.21635}, {"ts": 1774517340000, "open": 0.05646, "high": 0.05646, "low": 0.0564, "close": 0.05643, "volume": 3314.0, "quote_volume": 186.97339, "trades": 9, "taker_buy_volume": 218.0, "taker_buy_quote": 12.30174}, {"ts": 1774517400000, "open": 0.0564, "high": 0.05646, "low": 0.05616, "close": 0.05618, "volume": 55096.0, "quote_volume": 3100.4266, "trades": 86, "taker_buy_volume": 26892.0, "taker_buy_quote": 1513.41072}, {"ts": 1774517460000, "open": 0.05614, "high": 0.05614, "low": 0.05564, "close": 0.05591, "volume": 430032.0, "quote_volume": 24068.14168, "trades": 374, "taker_buy_volume": 226793.0, "taker_buy_quote": 12703.97973}, {"ts": 1774517520000, "open": 0.0559, "high": 0.05591, "low": 0.05559, "close": 0.05581, "volume": 241760.0, "quote_volume": 13471.97387, "trades": 334, "taker_buy_volume": 104238.0, "taker_buy_quote": 5813.75268}, {"ts": 1774517580000, "open": 0.05582, "high": 0.05603, "low": 0.05582, "close": 0.05596, "volume": 26109.0, "quote_volume": 1461.26764, "trades": 57, "taker_buy_volume": 20967.0, "taker_buy_quote": 1173.56846}, {"ts": 1774517640000, "open": 0.05592, "high": 0.05625, "low": 0.0559, "close": 0.05606, "volume": 122590.0, "quote_volume": 6873.77439, "trades": 103, "taker_buy_volume": 105178.0, "taker_buy_quote": 5898.45047}, {"ts": 1774517700000, "open": 0.05596, "high": 0.056, "low": 0.05592, "close": 0.056, "volume": 7276.0, "quote_volume": 407.0983, "trades": 13, "taker_buy_volume": 109.0, "taker_buy_quote": 6.104}, {"ts": 1774517760000, "open": 0.05602, "high": 0.05614, "low": 0.05602, "close": 0.05609, "volume": 13279.0, "quote_volume": 744.98013, "trades": 30, "taker_buy_volume": 10484.0, "taker_buy_quote": 588.1897}, {"ts": 1774517820000, "open": 0.05616, "high": 0.05623, "low": 0.05614, "close": 0.05618, "volume": 18620.0, "quote_volume": 1046.28199, "trades": 33, "taker_buy_volume": 9348.0, "taker_buy_quote": 525.32292}, {"ts": 1774517880000, "open": 0.05621, "high": 0.05634, "low": 0.05619, "close": 0.05633, "volume": 20259.0, "quote_volume": 1140.11234, "trades": 41, "taker_buy_volume": 12966.0, "taker_buy_quote": 729.85984}, {"ts": 1774517940000, "open": 0.05629, "high": 0.05634, "low": 0.05622, "close": 0.05628, "volume": 126776.0, "quote_volume": 7131.58787, "trades": 45, "taker_buy_volume": 3770.0, "taker_buy_quote": 212.16623}, {"ts": 1774518000000, "open": 0.05626, "high": 0.05633, "low": 0.0561, "close": 0.05618, "volume": 15282.0, "quote_volume": 858.825, "trades": 41, "taker_buy_volume": 6843.0, "taker_buy_quote": 384.709}, {"ts": 1774518060000, "open": 0.05612, "high": 0.05619, "low": 0.05606, "close": 0.05618, "volume": 19324.0, "quote_volume": 1084.81611, "trades": 36, "taker_buy_volume": 11039.0, "taker_buy_quote": 619.85385}, {"ts": 1774518120000, "open": 0.05619, "high": 0.0562, "low": 0.05613, "close": 0.0562, "volume": 8457.0, "quote_volume": 474.8925, "trades": 12, "taker_buy_volume": 3567.0, "taker_buy_quote": 200.34768}, {"ts": 1774518180000, "open": 0.05613, "high": 0.0564, "low": 0.05613, "close": 0.0563, "volume": 56785.0, "quote_volume": 3199.92534, "trades": 57, "taker_buy_volume": 53014.0, "taker_buy_quote": 2987.61606}, {"ts": 1774518240000, "open": 0.05628, "high": 0.05628, "low": 0.05618, "close": 0.05624, "volume": 3074.0, "quote_volume": 172.88749, "trades": 15, "taker_buy_volume": 317.0, "taker_buy_quote": 17.83004}, {"ts": 1774518300000, "open": 0.05621, "high": 0.05642, "low": 0.05604, "close": 0.0562, "volume": 293612.0, "quote_volume": 16517.64382, "trades": 337, "taker_buy_volume": 139119.0, "taker_buy_quote": 7838.07726}, {"ts": 1774518360000, "open": 0.05617, "high": 0.05632, "low": 0.05591, "close": 0.05604, "volume": 381680.0, "quote_volume": 21422.54961, "trades": 349, "taker_buy_volume": 225200.0, "taker_buy_quote": 12646.55303}, {"ts": 1774518420000, "open": 0.05608, "high": 0.05618, "low": 0.05608, "close": 0.05618, "volume": 9036.0, "quote_volume": 507.38726, "trades": 18, "taker_buy_volume": 8663.0, "taker_buy_quote": 486.44339}, {"ts": 1774518480000, "open": 0.0561, "high": 0.05613, "low": 0.0561, "close": 0.05613, "volume": 263.0, "quote_volume": 14.75922, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 9.20532}, {"ts": 1774518540000, "open": 0.05608, "high": 0.05612, "low": 0.05604, "close": 0.05612, "volume": 9604.0, "quote_volume": 538.41359, "trades": 15, "taker_buy_volume": 8168.0, "taker_buy_quote": 457.92282}, {"ts": 1774518600000, "open": 0.0561, "high": 0.05613, "low": 0.05596, "close": 0.05612, "volume": 25201.0, "quote_volume": 1413.08982, "trades": 42, "taker_buy_volume": 19422.0, "taker_buy_quote": 1089.11233}, {"ts": 1774518660000, "open": 0.05599, "high": 0.05599, "low": 0.05581, "close": 0.05591, "volume": 31908.0, "quote_volume": 1782.85626, "trades": 45, "taker_buy_volume": 15453.0, "taker_buy_quote": 863.21642}, {"ts": 1774518720000, "open": 0.05591, "high": 0.05597, "low": 0.05591, "close": 0.05591, "volume": 10432.0, "quote_volume": 583.60449, "trades": 15, "taker_buy_volume": 9760.0, "taker_buy_quote": 546.03297}, {"ts": 1774518780000, "open": 0.05589, "high": 0.0559, "low": 0.05582, "close": 0.05582, "volume": 18804.0, "quote_volume": 1050.31322, "trades": 32, "taker_buy_volume": 5501.0, "taker_buy_quote": 307.2259}, {"ts": 1774518840000, "open": 0.0558, "high": 0.05588, "low": 0.05578, "close": 0.05588, "volume": 6765.0, "quote_volume": 377.69458, "trades": 15, "taker_buy_volume": 3830.0, "taker_buy_quote": 213.90234}, {"ts": 1774518900000, "open": 0.0559, "high": 0.05591, "low": 0.0559, "close": 0.05591, "volume": 504.0, "quote_volume": 28.17765, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 28.17765}, {"ts": 1774518960000, "open": 0.05588, "high": 0.0559, "low": 0.05587, "close": 0.0559, "volume": 1068.0, "quote_volume": 59.68061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 150.0, "quote_volume": 8.385, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.385}, {"ts": 1774519080000, "open": 0.05587, "high": 0.05588, "low": 0.05583, "close": 0.05588, "volume": 5399.0, "quote_volume": 301.59697, "trades": 10, "taker_buy_volume": 3582.0, "taker_buy_quote": 200.09338}, {"ts": 1774519140000, "open": 0.05586, "high": 0.05597, "low": 0.05586, "close": 0.05587, "volume": 41198.0, "quote_volume": 2303.60288, "trades": 29, "taker_buy_volume": 39460.0, "taker_buy_quote": 2206.45797}, {"ts": 1774519200000, "open": 0.0559, "high": 0.05591, "low": 0.05574, "close": 0.05581, "volume": 20734.0, "quote_volume": 1157.26779, "trades": 39, "taker_buy_volume": 11113.0, "taker_buy_quote": 620.26953}, {"ts": 1774519260000, "open": 0.0558, "high": 0.0558, "low": 0.05526, "close": 0.05548, "volume": 272301.0, "quote_volume": 15106.24588, "trades": 339, "taker_buy_volume": 114487.0, "taker_buy_quote": 6352.0313}, {"ts": 1774519320000, "open": 0.05553, "high": 0.05576, "low": 0.05542, "close": 0.05561, "volume": 216323.0, "quote_volume": 12034.12789, "trades": 179, "taker_buy_volume": 136745.0, "taker_buy_quote": 7611.97115}, {"ts": 1774519380000, "open": 0.0556, "high": 0.05565, "low": 0.05556, "close": 0.05561, "volume": 63640.0, "quote_volume": 3537.79834, "trades": 36, "taker_buy_volume": 25303.0, "taker_buy_quote": 1407.10881}, {"ts": 1774519440000, "open": 0.05566, "high": 0.05594, "low": 0.05558, "close": 0.05564, "volume": 85653.0, "quote_volume": 4772.71477, "trades": 86, "taker_buy_volume": 46907.0, "taker_buy_quote": 2616.11355}, {"ts": 1774519500000, "open": 0.05562, "high": 0.05562, "low": 0.05552, "close": 0.05552, "volume": 19639.0, "quote_volume": 1091.97848, "trades": 15, "taker_buy_volume": 1922.0, "taker_buy_quote": 106.82088}, {"ts": 1774519560000, "open": 0.05551, "high": 0.05551, "low": 0.05508, "close": 0.05517, "volume": 177447.0, "quote_volume": 9815.2047, "trades": 121, "taker_buy_volume": 13275.0, "taker_buy_quote": 734.00901}, {"ts": 1774519620000, "open": 0.0552, "high": 0.05522, "low": 0.055, "close": 0.0551, "volume": 203087.0, "quote_volume": 11182.60671, "trades": 164, "taker_buy_volume": 26019.0, "taker_buy_quote": 1432.75436}, {"ts": 1774519680000, "open": 0.05512, "high": 0.05524, "low": 0.05512, "close": 0.05517, "volume": 12052.0, "quote_volume": 665.16777, "trades": 27, "taker_buy_volume": 10601.0, "taker_buy_quote": 585.12228}, {"ts": 1774519740000, "open": 0.05522, "high": 0.05523, "low": 0.05502, "close": 0.05514, "volume": 71152.0, "quote_volume": 3919.13983, "trades": 34, "taker_buy_volume": 34152.0, "taker_buy_quote": 1879.20654}, {"ts": 1774519800000, "open": 0.05514, "high": 0.0552, "low": 0.05501, "close": 0.05502, "volume": 74804.0, "quote_volume": 4120.66679, "trades": 50, "taker_buy_volume": 10443.0, "taker_buy_quote": 575.50478}, {"ts": 1774519860000, "open": 0.05512, "high": 0.05519, "low": 0.05512, "close": 0.05519, "volume": 15711.0, "quote_volume": 866.64099, "trades": 19, "taker_buy_volume": 7400.0, "taker_buy_quote": 408.2863}, {"ts": 1774519920000, "open": 0.05514, "high": 0.05514, "low": 0.05507, "close": 0.05507, "volume": 24233.0, "quote_volume": 1335.50093, "trades": 30, "taker_buy_volume": 4060.0, "taker_buy_quote": 223.75932}, {"ts": 1774519980000, "open": 0.05506, "high": 0.05516, "low": 0.05489, "close": 0.05516, "volume": 176429.0, "quote_volume": 9701.07997, "trades": 133, "taker_buy_volume": 17616.0, "taker_buy_quote": 969.62542}, {"ts": 1774520040000, "open": 0.05518, "high": 0.05553, "low": 0.05512, "close": 0.05524, "volume": 46577.0, "quote_volume": 2578.99357, "trades": 100, "taker_buy_volume": 44920.0, "taker_buy_quote": 2487.48366}, {"ts": 1774520100000, "open": 0.05529, "high": 0.05539, "low": 0.05527, "close": 0.05537, "volume": 28873.0, "quote_volume": 1598.28672, "trades": 23, "taker_buy_volume": 6813.0, "taker_buy_quote": 377.01677}, {"ts": 1774520160000, "open": 0.05532, "high": 0.05538, "low": 0.05511, "close": 0.05518, "volume": 49902.0, "quote_volume": 2755.52141, "trades": 58, "taker_buy_volume": 4061.0, "taker_buy_quote": 224.11988}, {"ts": 1774520220000, "open": 0.05521, "high": 0.05533, "low": 0.05519, "close": 0.05531, "volume": 160064.0, "quote_volume": 8846.639, "trades": 56, "taker_buy_volume": 52322.0, "taker_buy_quote": 2888.74899}, {"ts": 1774520280000, "open": 0.05525, "high": 0.05525, "low": 0.05514, "close": 0.05514, "volume": 27261.0, "quote_volume": 1505.01825, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520340000, "open": 0.05514, "high": 0.05534, "low": 0.05514, "close": 0.05523, "volume": 28046.0, "quote_volume": 1550.82463, "trades": 35, "taker_buy_volume": 4741.0, "taker_buy_quote": 262.06067}, {"ts": 1774520400000, "open": 0.05529, "high": 0.05536, "low": 0.05521, "close": 0.05521, "volume": 123523.0, "quote_volume": 6833.18413, "trades": 64, "taker_buy_volume": 59112.0, "taker_buy_quote": 3270.4876}, {"ts": 1774520460000, "open": 0.05525, "high": 0.05525, "low": 0.05503, "close": 0.05506, "volume": 34444.0, "quote_volume": 1899.75763, "trades": 40, "taker_buy_volume": 8077.0, "taker_buy_quote": 444.96811}, {"ts": 1774520520000, "open": 0.05504, "high": 0.05515, "low": 0.05485, "close": 0.05511, "volume": 179680.0, "quote_volume": 9877.41718, "trades": 130, "taker_buy_volume": 29240.0, "taker_buy_quote": 1610.01759}, {"ts": 1774520580000, "open": 0.05515, "high": 0.05524, "low": 0.05496, "close": 0.05504, "volume": 93586.0, "quote_volume": 5154.56083, "trades": 94, "taker_buy_volume": 31283.0, "taker_buy_quote": 1725.45669}, {"ts": 1774520640000, "open": 0.05502, "high": 0.05508, "low": 0.05492, "close": 0.05502, "volume": 87147.0, "quote_volume": 4794.60676, "trades": 60, "taker_buy_volume": 9181.0, "taker_buy_quote": 505.33073}, {"ts": 1774520700000, "open": 0.05503, "high": 0.05506, "low": 0.05502, "close": 0.05506, "volume": 3023.0, "quote_volume": 166.37034, "trades": 5, "taker_buy_volume": 824.0, "taker_buy_quote": 45.36944}, {"ts": 1774520760000, "open": 0.05506, "high": 0.05507, "low": 0.0549, "close": 0.05505, "volume": 48944.0, "quote_volume": 2692.22588, "trades": 57, "taker_buy_volume": 9169.0, "taker_buy_quote": 504.29749}, {"ts": 1774520820000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 240760.0, "quote_volume": 13214.57179, "trades": 127, "taker_buy_volume": 53123.0, "taker_buy_quote": 2916.19621}, {"ts": 1774520880000, "open": 0.0549, "high": 0.05494, "low": 0.05481, "close": 0.05481, "volume": 57718.0, "quote_volume": 3167.43983, "trades": 52, "taker_buy_volume": 4408.0, "taker_buy_quote": 241.97489}, {"ts": 1774520940000, "open": 0.05481, "high": 0.05491, "low": 0.05481, "close": 0.05486, "volume": 23834.0, "quote_volume": 1307.64321, "trades": 17, "taker_buy_volume": 2909.0, "taker_buy_quote": 159.6753}, {"ts": 1774521000000, "open": 0.05491, "high": 0.05496, "low": 0.05484, "close": 0.05491, "volume": 34394.0, "quote_volume": 1889.17068, "trades": 20, "taker_buy_volume": 27713.0, "taker_buy_quote": 1522.616}, {"ts": 1774521060000, "open": 0.05493, "high": 0.05496, "low": 0.05478, "close": 0.0548, "volume": 51668.0, "quote_volume": 2834.74187, "trades": 54, "taker_buy_volume": 14686.0, "taker_buy_quote": 805.66094}, {"ts": 1774521120000, "open": 0.05478, "high": 0.05478, "low": 0.05474, "close": 0.05476, "volume": 22228.0, "quote_volume": 1217.22018, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521180000, "open": 0.05477, "high": 0.05477, "low": 0.05468, "close": 0.05468, "volume": 62312.0, "quote_volume": 3411.38772, "trades": 33, "taker_buy_volume": 10949.0, "taker_buy_quote": 599.40212}, {"ts": 1774521240000, "open": 0.05469, "high": 0.05485, "low": 0.05456, "close": 0.05484, "volume": 90348.0, "quote_volume": 4940.1182, "trades": 76, "taker_buy_volume": 57677.0, "taker_buy_quote": 3154.97659}, {"ts": 1774521300000, "open": 0.05485, "high": 0.05494, "low": 0.05484, "close": 0.05487, "volume": 33890.0, "quote_volume": 1859.58005, "trades": 19, "taker_buy_volume": 24414.0, "taker_buy_quote": 1339.82465}, {"ts": 1774521360000, "open": 0.05489, "high": 0.05494, "low": 0.05489, "close": 0.05489, "volume": 20642.0, "quote_volume": 1133.06798, "trades": 10, "taker_buy_volume": 19678.0, "taker_buy_quote": 1080.14578}, {"ts": 1774521420000, "open": 0.05489, "high": 0.05496, "low": 0.05489, "close": 0.05489, "volume": 8395.0, "quote_volume": 461.07682, "trades": 13, "taker_buy_volume": 6702.0, "taker_buy_quote": 368.14253}, {"ts": 1774521480000, "open": 0.0549, "high": 0.05495, "low": 0.05484, "close": 0.05493, "volume": 24974.0, "quote_volume": 1370.94379, "trades": 32, "taker_buy_volume": 17389.0, "taker_buy_quote": 954.6837}, {"ts": 1774521540000, "open": 0.05491, "high": 0.05491, "low": 0.05484, "close": 0.0549, "volume": 11732.0, "quote_volume": 643.70746, "trades": 21, "taker_buy_volume": 824.0, "taker_buy_quote": 45.2376}, {"ts": 1774521600000, "open": 0.05487, "high": 0.0549, "low": 0.05468, "close": 0.05488, "volume": 98631.0, "quote_volume": 5403.83825, "trades": 93, "taker_buy_volume": 25363.0, "taker_buy_quote": 1390.69625}, {"ts": 1774521660000, "open": 0.0549, "high": 0.05501, "low": 0.05489, "close": 0.05501, "volume": 24893.0, "quote_volume": 1367.84393, "trades": 45, "taker_buy_volume": 24010.0, "taker_buy_quote": 1319.33191}, {"ts": 1774521720000, "open": 0.05496, "high": 0.05498, "low": 0.05492, "close": 0.05492, "volume": 19351.0, "quote_volume": 1063.31757, "trades": 12, "taker_buy_volume": 1044.0, "taker_buy_quote": 57.37211}, {"ts": 1774521780000, "open": 0.0549, "high": 0.0549, "low": 0.05482, "close": 0.05487, "volume": 3454.0, "quote_volume": 189.42161, "trades": 15, "taker_buy_volume": 720.0, "taker_buy_quote": 39.49376}, {"ts": 1774521840000, "open": 0.05488, "high": 0.05492, "low": 0.05475, "close": 0.05483, "volume": 27528.0, "quote_volume": 1509.04194, "trades": 44, "taker_buy_volume": 13483.0, "taker_buy_quote": 739.21039}, {"ts": 1774521900000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.05473, "volume": 11089.0, "quote_volume": 607.08929, "trades": 16, "taker_buy_volume": 120.0, "taker_buy_quote": 6.5676}, {"ts": 1774521960000, "open": 0.05468, "high": 0.05468, "low": 0.05466, "close": 0.05466, "volume": 202.0, "quote_volume": 11.04334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522020000, "open": 0.05467, "high": 0.05467, "low": 0.05444, "close": 0.05455, "volume": 79633.0, "quote_volume": 4342.55938, "trades": 82, "taker_buy_volume": 36747.0, "taker_buy_quote": 2004.67998}, {"ts": 1774522080000, "open": 0.05454, "high": 0.05461, "low": 0.05448, "close": 0.05453, "volume": 9396.0, "quote_volume": 512.63485, "trades": 20, "taker_buy_volume": 6714.0, "taker_buy_quote": 366.45777}, {"ts": 1774522140000, "open": 0.05451, "high": 0.05455, "low": 0.05444, "close": 0.05452, "volume": 28999.0, "quote_volume": 1580.66952, "trades": 36, "taker_buy_volume": 20761.0, "taker_buy_quote": 1131.7825}, {"ts": 1774522200000, "open": 0.05454, "high": 0.05462, "low": 0.05452, "close": 0.05452, "volume": 31138.0, "quote_volume": 1699.05348, "trades": 50, "taker_buy_volume": 18075.0, "taker_buy_quote": 986.46733}, {"ts": 1774522260000, "open": 0.05457, "high": 0.05469, "low": 0.05457, "close": 0.05464, "volume": 20609.0, "quote_volume": 1126.84554, "trades": 18, "taker_buy_volume": 6734.0, "taker_buy_quote": 368.08579}, {"ts": 1774522320000, "open": 0.05462, "high": 0.05462, "low": 0.05458, "close": 0.05458, "volume": 11566.0, "quote_volume": 631.62913, "trades": 8, "taker_buy_volume": 11144.0, "taker_buy_quote": 608.58674}, {"ts": 1774522380000, "open": 0.05457, "high": 0.05457, "low": 0.05455, "close": 0.05455, "volume": 4860.0, "quote_volume": 265.16912, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522440000, "open": 0.05454, "high": 0.05457, "low": 0.05443, "close": 0.05453, "volume": 144761.0, "quote_volume": 7890.44167, "trades": 59, "taker_buy_volume": 74158.0, "taker_buy_quote": 4042.42497}, {"ts": 1774522500000, "open": 0.05458, "high": 0.05468, "low": 0.05458, "close": 0.05465, "volume": 8397.0, "quote_volume": 458.79134, "trades": 24, "taker_buy_volume": 3591.0, "taker_buy_quote": 196.2319}, {"ts": 1774522560000, "open": 0.0546, "high": 0.0546, "low": 0.05442, "close": 0.05444, "volume": 37192.0, "quote_volume": 2027.71962, "trades": 60, "taker_buy_volume": 10457.0, "taker_buy_quote": 569.96663}, {"ts": 1774522620000, "open": 0.05444, "high": 0.05445, "low": 0.05434, "close": 0.05438, "volume": 29053.0, "quote_volume": 1580.9087, "trades": 32, "taker_buy_volume": 5816.0, "taker_buy_quote": 316.3718}, {"ts": 1774522680000, "open": 0.05436, "high": 0.05438, "low": 0.05422, "close": 0.05429, "volume": 104177.0, "quote_volume": 5656.00462, "trades": 93, "taker_buy_volume": 23517.0, "taker_buy_quote": 1276.78922}, {"ts": 1774522740000, "open": 0.05432, "high": 0.05432, "low": 0.0543, "close": 0.05431, "volume": 5136.0, "quote_volume": 278.9554, "trades": 5, "taker_buy_volume": 5136.0, "taker_buy_quote": 278.9554}, {"ts": 1774522800000, "open": 0.05434, "high": 0.05455, "low": 0.05434, "close": 0.0545, "volume": 47070.0, "quote_volume": 2564.81214, "trades": 62, "taker_buy_volume": 35461.0, "taker_buy_quote": 1932.17455}, {"ts": 1774522860000, "open": 0.05447, "high": 0.05462, "low": 0.05446, "close": 0.05459, "volume": 31030.0, "quote_volume": 1692.73465, "trades": 46, "taker_buy_volume": 22503.0, "taker_buy_quote": 1227.28709}, {"ts": 1774522920000, "open": 0.05459, "high": 0.05468, "low": 0.05452, "close": 0.0546, "volume": 40936.0, "quote_volume": 2234.94659, "trades": 54, "taker_buy_volume": 17083.0, "taker_buy_quote": 933.28663}, {"ts": 1774522980000, "open": 0.05456, "high": 0.05477, "low": 0.05452, "close": 0.05469, "volume": 41052.0, "quote_volume": 2245.48165, "trades": 61, "taker_buy_volume": 32489.0, "taker_buy_quote": 1777.56117}, {"ts": 1774523040000, "open": 0.05469, "high": 0.05469, "low": 0.05462, "close": 0.05462, "volume": 9419.0, "quote_volume": 514.67736, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523100000, "open": 0.05464, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 15290.0, "quote_volume": 835.56587, "trades": 27, "taker_buy_volume": 2109.0, "taker_buy_quote": 115.29151}, {"ts": 1774523160000, "open": 0.05472, "high": 0.05486, "low": 0.05471, "close": 0.0548, "volume": 4926.0, "quote_volume": 269.72974, "trades": 19, "taker_buy_volume": 4029.0, "taker_buy_quote": 220.64578}, {"ts": 1774523220000, "open": 0.05478, "high": 0.05498, "low": 0.05475, "close": 0.05496, "volume": 15831.0, "quote_volume": 868.06866, "trades": 24, "taker_buy_volume": 14310.0, "taker_buy_quote": 784.58704}, {"ts": 1774523280000, "open": 0.05494, "high": 0.05498, "low": 0.05488, "close": 0.05497, "volume": 7877.0, "quote_volume": 432.65001, "trades": 17, "taker_buy_volume": 3198.0, "taker_buy_quote": 175.69506}, {"ts": 1774523340000, "open": 0.05497, "high": 0.05526, "low": 0.05497, "close": 0.05519, "volume": 55594.0, "quote_volume": 3065.5365, "trades": 91, "taker_buy_volume": 40044.0, "taker_buy_quote": 2207.95976}, {"ts": 1774523400000, "open": 0.05513, "high": 0.05519, "low": 0.05506, "close": 0.05516, "volume": 105075.0, "quote_volume": 5795.86016, "trades": 65, "taker_buy_volume": 33896.0, "taker_buy_quote": 1868.33165}, {"ts": 1774523460000, "open": 0.05517, "high": 0.05528, "low": 0.05511, "close": 0.05528, "volume": 138676.0, "quote_volume": 7655.64288, "trades": 135, "taker_buy_volume": 58792.0, "taker_buy_quote": 3246.16097}, {"ts": 1774523520000, "open": 0.05528, "high": 0.05531, "low": 0.05519, "close": 0.05524, "volume": 44148.0, "quote_volume": 2438.9933, "trades": 66, "taker_buy_volume": 29808.0, "taker_buy_quote": 1646.84823}, {"ts": 1774523580000, "open": 0.05518, "high": 0.05518, "low": 0.05515, "close": 0.05515, "volume": 5384.0, "quote_volume": 297.03392, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523640000, "open": 0.05514, "high": 0.05514, "low": 0.05494, "close": 0.05497, "volume": 58945.0, "quote_volume": 3246.02345, "trades": 53, "taker_buy_volume": 10264.0, "taker_buy_quote": 565.25598}, {"ts": 1774523700000, "open": 0.05493, "high": 0.05497, "low": 0.05491, "close": 0.05497, "volume": 1099.0, "quote_volume": 60.37625, "trades": 9, "taker_buy_volume": 796.0, "taker_buy_quote": 43.73549}, {"ts": 1774523760000, "open": 0.05494, "high": 0.05519, "low": 0.05493, "close": 0.05513, "volume": 58972.0, "quote_volume": 3247.8442, "trades": 84, "taker_buy_volume": 49237.0, "taker_buy_quote": 2711.16408}, {"ts": 1774523820000, "open": 0.05514, "high": 0.05517, "low": 0.05487, "close": 0.05487, "volume": 26872.0, "quote_volume": 1478.29886, "trades": 50, "taker_buy_volume": 13702.0, "taker_buy_quote": 754.75989}, {"ts": 1774523880000, "open": 0.05487, "high": 0.05494, "low": 0.0548, "close": 0.05489, "volume": 104574.0, "quote_volume": 5735.45715, "trades": 43, "taker_buy_volume": 52070.0, "taker_buy_quote": 2855.31181}, {"ts": 1774523940000, "open": 0.0549, "high": 0.05496, "low": 0.0549, "close": 0.05494, "volume": 8411.0, "quote_volume": 462.00935, "trades": 15, "taker_buy_volume": 7280.0, "taker_buy_quote": 399.90617}, {"ts": 1774524000000, "open": 0.05489, "high": 0.05503, "low": 0.05489, "close": 0.05499, "volume": 14039.0, "quote_volume": 771.6708, "trades": 27, "taker_buy_volume": 10632.0, "taker_buy_quote": 584.35323}, {"ts": 1774524060000, "open": 0.05502, "high": 0.05508, "low": 0.05498, "close": 0.05502, "volume": 41799.0, "quote_volume": 2299.50786, "trades": 41, "taker_buy_volume": 4184.0, "taker_buy_quote": 230.28524}, {"ts": 1774524120000, "open": 0.05503, "high": 0.0552, "low": 0.05503, "close": 0.0551, "volume": 8934.0, "quote_volume": 492.15498, "trades": 20, "taker_buy_volume": 7289.0, "taker_buy_quote": 401.52578}, {"ts": 1774524180000, "open": 0.0551, "high": 0.05521, "low": 0.0551, "close": 0.05519, "volume": 81059.0, "quote_volume": 4471.30073, "trades": 38, "taker_buy_volume": 15391.0, "taker_buy_quote": 849.05885}, {"ts": 1774524240000, "open": 0.05516, "high": 0.05519, "low": 0.05514, "close": 0.05517, "volume": 5441.0, "quote_volume": 300.15229, "trades": 14, "taker_buy_volume": 4007.0, "taker_buy_quote": 221.06205}, {"ts": 1774524300000, "open": 0.05515, "high": 0.05517, "low": 0.05501, "close": 0.05505, "volume": 71082.0, "quote_volume": 3917.47991, "trades": 58, "taker_buy_volume": 7808.0, "taker_buy_quote": 430.04776}, {"ts": 1774524360000, "open": 0.05505, "high": 0.05512, "low": 0.05504, "close": 0.05512, "volume": 15656.0, "quote_volume": 862.32169, "trades": 25, "taker_buy_volume": 12910.0, "taker_buy_quote": 711.12683}, {"ts": 1774524420000, "open": 0.0551, "high": 0.05515, "low": 0.05508, "close": 0.05511, "volume": 19298.0, "quote_volume": 1063.54706, "trades": 28, "taker_buy_volume": 16407.0, "taker_buy_quote": 904.27888}, {"ts": 1774524480000, "open": 0.05508, "high": 0.05508, "low": 0.0549, "close": 0.05497, "volume": 44798.0, "quote_volume": 2461.35406, "trades": 50, "taker_buy_volume": 2910.0, "taker_buy_quote": 159.99282}, {"ts": 1774524540000, "open": 0.05494, "high": 0.05496, "low": 0.05471, "close": 0.05487, "volume": 103766.0, "quote_volume": 5693.26723, "trades": 119, "taker_buy_volume": 33455.0, "taker_buy_quote": 1836.82431}, {"ts": 1774524600000, "open": 0.05487, "high": 0.05498, "low": 0.05487, "close": 0.05498, "volume": 19981.0, "quote_volume": 1097.05223, "trades": 35, "taker_buy_volume": 13658.0, "taker_buy_quote": 749.96044}, {"ts": 1774524660000, "open": 0.05498, "high": 0.05498, "low": 0.05496, "close": 0.05498, "volume": 5053.0, "quote_volume": 277.77149, "trades": 9, "taker_buy_volume": 4453.0, "taker_buy_quote": 244.79549}, {"ts": 1774524720000, "open": 0.05499, "high": 0.05515, "low": 0.05499, "close": 0.05511, "volume": 64759.0, "quote_volume": 3570.11654, "trades": 66, "taker_buy_volume": 34417.0, "taker_buy_quote": 1897.00676}, {"ts": 1774524780000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 9350.0, "quote_volume": 514.86857, "trades": 20, "taker_buy_volume": 908.0, "taker_buy_quote": 49.97716}, {"ts": 1774524840000, "open": 0.05499, "high": 0.05499, "low": 0.05491, "close": 0.05499, "volume": 26701.0, "quote_volume": 1466.54527, "trades": 27, "taker_buy_volume": 20470.0, "taker_buy_quote": 1124.30404}, {"ts": 1774524900000, "open": 0.05499, "high": 0.05521, "low": 0.05494, "close": 0.05494, "volume": 80077.0, "quote_volume": 4412.10195, "trades": 95, "taker_buy_volume": 61037.0, "taker_buy_quote": 3362.77365}, {"ts": 1774524960000, "open": 0.05492, "high": 0.05493, "low": 0.0547, "close": 0.05475, "volume": 82742.0, "quote_volume": 4534.15091, "trades": 107, "taker_buy_volume": 32673.0, "taker_buy_quote": 1790.49775}, {"ts": 1774525020000, "open": 0.05473, "high": 0.05473, "low": 0.0546, "close": 0.05467, "volume": 26388.0, "quote_volume": 1442.62198, "trades": 45, "taker_buy_volume": 14629.0, "taker_buy_quote": 799.7236}, {"ts": 1774525080000, "open": 0.05468, "high": 0.05489, "low": 0.0545, "close": 0.05455, "volume": 111456.0, "quote_volume": 6096.9356, "trades": 131, "taker_buy_volume": 44309.0, "taker_buy_quote": 2424.35331}, {"ts": 1774525140000, "open": 0.05455, "high": 0.05458, "low": 0.05437, "close": 0.05458, "volume": 98995.0, "quote_volume": 5392.86297, "trades": 110, "taker_buy_volume": 42699.0, "taker_buy_quote": 2326.00223}, {"ts": 1774525200000, "open": 0.05452, "high": 0.05454, "low": 0.05446, "close": 0.05449, "volume": 12066.0, "quote_volume": 657.40154, "trades": 22, "taker_buy_volume": 3915.0, "taker_buy_quote": 213.25323}, {"ts": 1774525260000, "open": 0.05448, "high": 0.05466, "low": 0.0544, "close": 0.0544, "volume": 11973.0, "quote_volume": 653.33445, "trades": 30, "taker_buy_volume": 9844.0, "taker_buy_quote": 537.21827}, {"ts": 1774525320000, "open": 0.05438, "high": 0.0545, "low": 0.05436, "close": 0.05447, "volume": 20976.0, "quote_volume": 1141.97407, "trades": 27, "taker_buy_volume": 15548.0, "taker_buy_quote": 846.66288}, {"ts": 1774525380000, "open": 0.05441, "high": 0.05445, "low": 0.05434, "close": 0.05434, "volume": 10438.0, "quote_volume": 567.95785, "trades": 23, "taker_buy_volume": 5589.0, "taker_buy_quote": 304.17172}, {"ts": 1774525440000, "open": 0.05438, "high": 0.05446, "low": 0.05434, "close": 0.05444, "volume": 2998.0, "quote_volume": 163.05444, "trades": 12, "taker_buy_volume": 611.0, "taker_buy_quote": 33.25262}, {"ts": 1774525500000, "open": 0.05439, "high": 0.05442, "low": 0.05428, "close": 0.05442, "volume": 84835.0, "quote_volume": 4606.82011, "trades": 29, "taker_buy_volume": 55893.0, "taker_buy_quote": 3034.12104}, {"ts": 1774525560000, "open": 0.05444, "high": 0.0545, "low": 0.05444, "close": 0.0545, "volume": 4037.0, "quote_volume": 219.84482, "trades": 13, "taker_buy_volume": 2403.0, "taker_buy_quote": 130.87352}, {"ts": 1774525620000, "open": 0.05452, "high": 0.05467, "low": 0.05452, "close": 0.05458, "volume": 33877.0, "quote_volume": 1850.18268, "trades": 56, "taker_buy_volume": 27875.0, "taker_buy_quote": 1522.38882}, {"ts": 1774525680000, "open": 0.05457, "high": 0.05457, "low": 0.05454, "close": 0.05454, "volume": 5935.0, "quote_volume": 323.79396, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525740000, "open": 0.05457, "high": 0.0547, "low": 0.05457, "close": 0.0547, "volume": 3226.0, "quote_volume": 176.09427, "trades": 9, "taker_buy_volume": 3226.0, "taker_buy_quote": 176.09427}, {"ts": 1774525800000, "open": 0.05471, "high": 0.05472, "low": 0.05457, "close": 0.05463, "volume": 24974.0, "quote_volume": 1364.62467, "trades": 35, "taker_buy_volume": 21112.0, "taker_buy_quote": 1153.69049}, {"ts": 1774525860000, "open": 0.05465, "high": 0.05479, "low": 0.05465, "close": 0.05479, "volume": 40313.0, "quote_volume": 2206.5862, "trades": 38, "taker_buy_volume": 38532.0, "taker_buy_quote": 2109.13287}, {"ts": 1774525920000, "open": 0.0548, "high": 0.05497, "low": 0.0548, "close": 0.05496, "volume": 69136.0, "quote_volume": 3797.85986, "trades": 104, "taker_buy_volume": 64210.0, "taker_buy_quote": 3527.25887}, {"ts": 1774525980000, "open": 0.05492, "high": 0.05492, "low": 0.05482, "close": 0.05485, "volume": 33660.0, "quote_volume": 1846.04929, "trades": 26, "taker_buy_volume": 27561.0, "taker_buy_quote": 1511.44726}, {"ts": 1774526040000, "open": 0.05487, "high": 0.05493, "low": 0.05487, "close": 0.05493, "volume": 7293.0, "quote_volume": 400.37742, "trades": 16, "taker_buy_volume": 7293.0, "taker_buy_quote": 400.37742}, {"ts": 1774526100000, "open": 0.0549, "high": 0.05498, "low": 0.0549, "close": 0.05493, "volume": 47870.0, "quote_volume": 2629.19957, "trades": 41, "taker_buy_volume": 35142.0, "taker_buy_quote": 1930.33683}, {"ts": 1774526160000, "open": 0.05492, "high": 0.05506, "low": 0.05487, "close": 0.05493, "volume": 255048.0, "quote_volume": 14011.74004, "trades": 161, "taker_buy_volume": 189954.0, "taker_buy_quote": 10434.6987}, {"ts": 1774526220000, "open": 0.0549, "high": 0.05505, "low": 0.0549, "close": 0.055, "volume": 82852.0, "quote_volume": 4555.8114, "trades": 82, "taker_buy_volume": 77636.0, "taker_buy_quote": 4269.04428}, {"ts": 1774526280000, "open": 0.05494, "high": 0.05494, "low": 0.05484, "close": 0.05488, "volume": 17526.0, "quote_volume": 961.85249, "trades": 30, "taker_buy_volume": 5916.0, "taker_buy_quote": 324.84659}, {"ts": 1774526340000, "open": 0.05488, "high": 0.05496, "low": 0.05487, "close": 0.0549, "volume": 28957.0, "quote_volume": 1590.08031, "trades": 39, "taker_buy_volume": 22955.0, "taker_buy_quote": 1260.68022}, {"ts": 1774526400000, "open": 0.05487, "high": 0.05488, "low": 0.05472, "close": 0.05488, "volume": 31935.0, "quote_volume": 1750.83171, "trades": 61, "taker_buy_volume": 20073.0, "taker_buy_quote": 1100.60147}, {"ts": 1774526460000, "open": 0.05484, "high": 0.05484, "low": 0.05468, "close": 0.05468, "volume": 20257.0, "quote_volume": 1109.46977, "trades": 24, "taker_buy_volume": 11603.0, "taker_buy_quote": 635.50787}, {"ts": 1774526520000, "open": 0.05466, "high": 0.05476, "low": 0.05458, "close": 0.05476, "volume": 35608.0, "quote_volume": 1944.86104, "trades": 48, "taker_buy_volume": 19189.0, "taker_buy_quote": 1048.14559}, {"ts": 1774526580000, "open": 0.05478, "high": 0.05498, "low": 0.05478, "close": 0.05489, "volume": 19044.0, "quote_volume": 1044.51372, "trades": 36, "taker_buy_volume": 10430.0, "taker_buy_quote": 571.88793}, {"ts": 1774526640000, "open": 0.05496, "high": 0.05526, "low": 0.05496, "close": 0.05525, "volume": 34836.0, "quote_volume": 1921.88612, "trades": 43, "taker_buy_volume": 27987.0, "taker_buy_quote": 1544.04352}, {"ts": 1774526700000, "open": 0.05515, "high": 0.0552, "low": 0.05502, "close": 0.05514, "volume": 38346.0, "quote_volume": 2113.39429, "trades": 40, "taker_buy_volume": 26752.0, "taker_buy_quote": 1474.75686}, {"ts": 1774526760000, "open": 0.05514, "high": 0.05523, "low": 0.05514, "close": 0.05516, "volume": 12418.0, "quote_volume": 685.3873, "trades": 18, "taker_buy_volume": 11956.0, "taker_buy_quote": 659.91062}, {"ts": 1774526820000, "open": 0.05514, "high": 0.05523, "low": 0.05508, "close": 0.05523, "volume": 44904.0, "quote_volume": 2476.78439, "trades": 54, "taker_buy_volume": 26245.0, "taker_buy_quote": 1448.32278}, {"ts": 1774526880000, "open": 0.05521, "high": 0.05524, "low": 0.05504, "close": 0.0551, "volume": 141295.0, "quote_volume": 7795.19063, "trades": 68, "taker_buy_volume": 32015.0, "taker_buy_quote": 1766.72923}, {"ts": 1774526940000, "open": 0.05512, "high": 0.05522, "low": 0.05502, "close": 0.05511, "volume": 87408.0, "quote_volume": 4820.76848, "trades": 111, "taker_buy_volume": 68709.0, "taker_buy_quote": 3790.40491}, {"ts": 1774527000000, "open": 0.05509, "high": 0.05514, "low": 0.05503, "close": 0.0551, "volume": 49150.0, "quote_volume": 2707.7191, "trades": 48, "taker_buy_volume": 35277.0, "taker_buy_quote": 1944.00197}, {"ts": 1774527060000, "open": 0.05506, "high": 0.05521, "low": 0.05505, "close": 0.05511, "volume": 85895.0, "quote_volume": 4734.84241, "trades": 79, "taker_buy_volume": 67453.0, "taker_buy_quote": 3718.70822}, {"ts": 1774527120000, "open": 0.05509, "high": 0.05519, "low": 0.05509, "close": 0.05519, "volume": 1615.0, "quote_volume": 89.02399, "trades": 8, "taker_buy_volume": 1487.0, "taker_buy_quote": 81.96863}, {"ts": 1774527180000, "open": 0.05515, "high": 0.05516, "low": 0.05507, "close": 0.05513, "volume": 26416.0, "quote_volume": 1455.82352, "trades": 28, "taker_buy_volume": 16203.0, "taker_buy_quote": 892.96634}, {"ts": 1774527240000, "open": 0.05508, "high": 0.05513, "low": 0.05502, "close": 0.05502, "volume": 35121.0, "quote_volume": 1934.83131, "trades": 36, "taker_buy_volume": 22783.0, "taker_buy_quote": 1255.43657}, {"ts": 1774527300000, "open": 0.05501, "high": 0.05511, "low": 0.05495, "close": 0.05502, "volume": 27711.0, "quote_volume": 1524.5304, "trades": 45, "taker_buy_volume": 25822.0, "taker_buy_quote": 1420.63473}, {"ts": 1774527360000, "open": 0.05502, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 58916.0, "quote_volume": 3242.31427, "trades": 23, "taker_buy_volume": 47828.0, "taker_buy_quote": 2632.04132}, {"ts": 1774527420000, "open": 0.05499, "high": 0.05499, "low": 0.05468, "close": 0.05468, "volume": 79483.0, "quote_volume": 4362.61935, "trades": 61, "taker_buy_volume": 44693.0, "taker_buy_quote": 2453.1303}, {"ts": 1774527480000, "open": 0.05466, "high": 0.05471, "low": 0.05462, "close": 0.05467, "volume": 26664.0, "quote_volume": 1457.43178, "trades": 41, "taker_buy_volume": 13282.0, "taker_buy_quote": 726.20044}, {"ts": 1774527540000, "open": 0.0547, "high": 0.05492, "low": 0.0547, "close": 0.05492, "volume": 12985.0, "quote_volume": 711.05371, "trades": 25, "taker_buy_volume": 12198.0, "taker_buy_quote": 667.97333}, {"ts": 1774527600000, "open": 0.05493, "high": 0.05493, "low": 0.05484, "close": 0.0549, "volume": 5457.0, "quote_volume": 299.49492, "trades": 13, "taker_buy_volume": 4431.0, "taker_buy_quote": 243.20234}, {"ts": 1774527660000, "open": 0.0549, "high": 0.05499, "low": 0.05488, "close": 0.05488, "volume": 36435.0, "quote_volume": 2001.6853, "trades": 48, "taker_buy_volume": 17445.0, "taker_buy_quote": 958.4815}, {"ts": 1774527720000, "open": 0.05486, "high": 0.05493, "low": 0.0548, "close": 0.0548, "volume": 32045.0, "quote_volume": 1757.9015, "trades": 42, "taker_buy_volume": 16049.0, "taker_buy_quote": 880.74731}, {"ts": 1774527780000, "open": 0.05478, "high": 0.05478, "low": 0.05469, "close": 0.05469, "volume": 2314.0, "quote_volume": 126.59434, "trades": 9, "taker_buy_volume": 285.0, "taker_buy_quote": 15.5952}, {"ts": 1774527840000, "open": 0.05471, "high": 0.05482, "low": 0.05466, "close": 0.05482, "volume": 76451.0, "quote_volume": 4185.31512, "trades": 107, "taker_buy_volume": 49515.0, "taker_buy_quote": 2711.43863}, {"ts": 1774527900000, "open": 0.0548, "high": 0.05488, "low": 0.05478, "close": 0.05484, "volume": 29402.0, "quote_volume": 1611.78178, "trades": 27, "taker_buy_volume": 19591.0, "taker_buy_quote": 1073.90019}, {"ts": 1774527960000, "open": 0.05481, "high": 0.05495, "low": 0.05478, "close": 0.05495, "volume": 31634.0, "quote_volume": 1735.63727, "trades": 38, "taker_buy_volume": 22414.0, "taker_buy_quote": 1230.05052}, {"ts": 1774528020000, "open": 0.05496, "high": 0.055, "low": 0.05496, "close": 0.05498, "volume": 3087.0, "quote_volume": 169.71472, "trades": 8, "taker_buy_volume": 560.0, "taker_buy_quote": 30.78794}, {"ts": 1774528080000, "open": 0.05498, "high": 0.05503, "low": 0.05494, "close": 0.05494, "volume": 20321.0, "quote_volume": 1117.53347, "trades": 27, "taker_buy_volume": 6032.0, "taker_buy_quote": 331.72684}, {"ts": 1774528140000, "open": 0.05492, "high": 0.05512, "low": 0.05492, "close": 0.05509, "volume": 34890.0, "quote_volume": 1921.19097, "trades": 58, "taker_buy_volume": 27314.0, "taker_buy_quote": 1504.19557}, {"ts": 1774528200000, "open": 0.05507, "high": 0.0551, "low": 0.05506, "close": 0.0551, "volume": 1022.0, "quote_volume": 56.28403, "trades": 6, "taker_buy_volume": 841.0, "taker_buy_quote": 46.31817}, {"ts": 1774528260000, "open": 0.05507, "high": 0.05513, "low": 0.05503, "close": 0.05503, "volume": 38439.0, "quote_volume": 2118.37522, "trades": 25, "taker_buy_volume": 15978.0, "taker_buy_quote": 880.5694}, {"ts": 1774528320000, "open": 0.05508, "high": 0.05508, "low": 0.05508, "close": 0.05508, "volume": 255.0, "quote_volume": 14.0454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528380000, "open": 0.05507, "high": 0.05514, "low": 0.05507, "close": 0.05514, "volume": 17148.0, "quote_volume": 944.57327, "trades": 22, "taker_buy_volume": 16875.0, "taker_buy_quote": 929.53097}, {"ts": 1774528440000, "open": 0.05512, "high": 0.0552, "low": 0.0551, "close": 0.05517, "volume": 84954.0, "quote_volume": 4685.78473, "trades": 59, "taker_buy_volume": 12709.0, "taker_buy_quote": 701.07602}, {"ts": 1774528500000, "open": 0.05517, "high": 0.05519, "low": 0.05508, "close": 0.05508, "volume": 17758.0, "quote_volume": 979.51333, "trades": 31, "taker_buy_volume": 5778.0, "taker_buy_quote": 318.79432}, {"ts": 1774528560000, "open": 0.05507, "high": 0.05507, "low": 0.05498, "close": 0.05504, "volume": 12256.0, "quote_volume": 674.47735, "trades": 26, "taker_buy_volume": 1089.0, "taker_buy_quote": 59.90989}, {"ts": 1774528620000, "open": 0.05504, "high": 0.05508, "low": 0.05504, "close": 0.05508, "volume": 1171.0, "quote_volume": 64.48356, "trades": 4, "taker_buy_volume": 1024.0, "taker_buy_quote": 56.39268}, {"ts": 1774528680000, "open": 0.05505, "high": 0.05505, "low": 0.05504, "close": 0.05504, "volume": 4922.0, "quote_volume": 270.92145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528740000, "open": 0.05504, "high": 0.05506, "low": 0.05493, "close": 0.05498, "volume": 30556.0, "quote_volume": 1679.94231, "trades": 43, "taker_buy_volume": 5317.0, "taker_buy_quote": 292.40608}, {"ts": 1774528800000, "open": 0.05495, "high": 0.05499, "low": 0.05474, "close": 0.05474, "volume": 134650.0, "quote_volume": 7389.88965, "trades": 154, "taker_buy_volume": 48881.0, "taker_buy_quote": 2684.9937}, {"ts": 1774528860000, "open": 0.05473, "high": 0.05478, "low": 0.05462, "close": 0.05462, "volume": 76829.0, "quote_volume": 4200.68625, "trades": 121, "taker_buy_volume": 50561.0, "taker_buy_quote": 2763.83542}, {"ts": 1774528920000, "open": 0.05463, "high": 0.0547, "low": 0.05457, "close": 0.05457, "volume": 156838.0, "quote_volume": 8566.5981, "trades": 118, "taker_buy_volume": 78321.0, "taker_buy_quote": 4277.43672}, {"ts": 1774528980000, "open": 0.05458, "high": 0.05459, "low": 0.0545, "close": 0.05459, "volume": 17092.0, "quote_volume": 932.46344, "trades": 42, "taker_buy_volume": 12420.0, "taker_buy_quote": 677.5632}, {"ts": 1774529040000, "open": 0.0546, "high": 0.0546, "low": 0.05451, "close": 0.05458, "volume": 5027.0, "quote_volume": 274.171, "trades": 14, "taker_buy_volume": 2660.0, "taker_buy_quote": 145.06661}, {"ts": 1774529100000, "open": 0.0546, "high": 0.05465, "low": 0.0546, "close": 0.05465, "volume": 1199.0, "quote_volume": 65.50876, "trades": 6, "taker_buy_volume": 453.0, "taker_buy_quote": 24.73986}, {"ts": 1774529160000, "open": 0.05466, "high": 0.05476, "low": 0.05458, "close": 0.05458, "volume": 36115.0, "quote_volume": 1973.788, "trades": 57, "taker_buy_volume": 9118.0, "taker_buy_quote": 498.83189}, {"ts": 1774529220000, "open": 0.05461, "high": 0.05474, "low": 0.05452, "close": 0.05467, "volume": 50555.0, "quote_volume": 2761.60731, "trades": 79, "taker_buy_volume": 31204.0, "taker_buy_quote": 1704.9792}, {"ts": 1774529280000, "open": 0.05462, "high": 0.05466, "low": 0.05447, "close": 0.05458, "volume": 51506.0, "quote_volume": 2808.75261, "trades": 75, "taker_buy_volume": 12924.0, "taker_buy_quote": 705.29246}, {"ts": 1774529340000, "open": 0.0546, "high": 0.05462, "low": 0.05436, "close": 0.05449, "volume": 98995.0, "quote_volume": 5391.24225, "trades": 135, "taker_buy_volume": 33389.0, "taker_buy_quote": 1818.43637}, {"ts": 1774529400000, "open": 0.05449, "high": 0.0546, "low": 0.0544, "close": 0.05446, "volume": 48103.0, "quote_volume": 2622.29276, "trades": 80, "taker_buy_volume": 34810.0, "taker_buy_quote": 1898.01261}, {"ts": 1774529460000, "open": 0.0544, "high": 0.0544, "low": 0.05425, "close": 0.05435, "volume": 51978.0, "quote_volume": 2823.48659, "trades": 96, "taker_buy_volume": 28647.0, "taker_buy_quote": 1556.4483}, {"ts": 1774529520000, "open": 0.05434, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 50318.0, "quote_volume": 2735.28113, "trades": 48, "taker_buy_volume": 36245.0, "taker_buy_quote": 1970.25304}, {"ts": 1774529580000, "open": 0.05433, "high": 0.0544, "low": 0.05433, "close": 0.05436, "volume": 70622.0, "quote_volume": 3838.50307, "trades": 29, "taker_buy_volume": 61295.0, "taker_buy_quote": 3331.40107}, {"ts": 1774529640000, "open": 0.05438, "high": 0.05441, "low": 0.05428, "close": 0.05428, "volume": 33486.0, "quote_volume": 1819.47284, "trades": 57, "taker_buy_volume": 13465.0, "taker_buy_quote": 731.73518}, {"ts": 1774529700000, "open": 0.05434, "high": 0.05435, "low": 0.05431, "close": 0.05435, "volume": 5420.0, "quote_volume": 294.49055, "trades": 13, "taker_buy_volume": 2825.0, "taker_buy_quote": 153.51146}, {"ts": 1774529760000, "open": 0.05436, "high": 0.05439, "low": 0.05434, "close": 0.05436, "volume": 1166.0, "quote_volume": 63.38574, "trades": 7, "taker_buy_volume": 408.0, "taker_buy_quote": 22.185}, {"ts": 1774529820000, "open": 0.05438, "high": 0.0544, "low": 0.05438, "close": 0.0544, "volume": 1866.0, "quote_volume": 101.50387, "trades": 5, "taker_buy_volume": 1866.0, "taker_buy_quote": 101.50387}, {"ts": 1774529880000, "open": 0.05441, "high": 0.05447, "low": 0.05439, "close": 0.05444, "volume": 10347.0, "quote_volume": 563.14627, "trades": 22, "taker_buy_volume": 3368.0, "taker_buy_quote": 183.30294}, {"ts": 1774529940000, "open": 0.05443, "high": 0.05444, "low": 0.05442, "close": 0.05444, "volume": 10982.0, "quote_volume": 597.74304, "trades": 8, "taker_buy_volume": 9973.0, "taker_buy_quote": 542.82317}, {"ts": 1774530000000, "open": 0.05445, "high": 0.05448, "low": 0.05441, "close": 0.05444, "volume": 8791.0, "quote_volume": 478.57015, "trades": 25, "taker_buy_volume": 6973.0, "taker_buy_quote": 379.58984}, {"ts": 1774530060000, "open": 0.05444, "high": 0.05458, "low": 0.05444, "close": 0.05458, "volume": 15711.0, "quote_volume": 855.85594, "trades": 24, "taker_buy_volume": 14529.0, "taker_buy_quote": 791.34238}, {"ts": 1774530120000, "open": 0.05459, "high": 0.05466, "low": 0.05457, "close": 0.05457, "volume": 10529.0, "quote_volume": 575.01287, "trades": 31, "taker_buy_volume": 3874.0, "taker_buy_quote": 211.62685}, {"ts": 1774530180000, "open": 0.05458, "high": 0.05461, "low": 0.05458, "close": 0.05461, "volume": 8610.0, "quote_volume": 470.07758, "trades": 11, "taker_buy_volume": 7957.0, "taker_buy_quote": 434.41725}, {"ts": 1774530240000, "open": 0.05456, "high": 0.05457, "low": 0.05448, "close": 0.05456, "volume": 8242.0, "quote_volume": 449.35914, "trades": 17, "taker_buy_volume": 1268.0, "taker_buy_quote": 69.18993}, {"ts": 1774530300000, "open": 0.05456, "high": 0.05459, "low": 0.05456, "close": 0.05459, "volume": 2512.0, "quote_volume": 137.08989, "trades": 5, "taker_buy_volume": 2512.0, "taker_buy_quote": 137.08989}, {"ts": 1774530360000, "open": 0.0546, "high": 0.0546, "low": 0.05454, "close": 0.05456, "volume": 5136.0, "quote_volume": 280.22046, "trades": 15, "taker_buy_volume": 2346.0, "taker_buy_quote": 127.99956}, {"ts": 1774530420000, "open": 0.05458, "high": 0.05458, "low": 0.05458, "close": 0.05458, "volume": 441.0, "quote_volume": 24.06978, "trades": 2, "taker_buy_volume": 441.0, "taker_buy_quote": 24.06978}, {"ts": 1774530480000, "open": 0.05455, "high": 0.05456, "low": 0.05449, "close": 0.05456, "volume": 17831.0, "quote_volume": 972.16749, "trades": 37, "taker_buy_volume": 4190.0, "taker_buy_quote": 228.47103}, {"ts": 1774530540000, "open": 0.05457, "high": 0.05457, "low": 0.05453, "close": 0.05455, "volume": 3571.0, "quote_volume": 194.79155, "trades": 11, "taker_buy_volume": 1062.0, "taker_buy_quote": 57.94005}, {"ts": 1774530600000, "open": 0.05456, "high": 0.05462, "low": 0.05444, "close": 0.05462, "volume": 169970.0, "quote_volume": 9269.13801, "trades": 127, "taker_buy_volume": 153459.0, "taker_buy_quote": 8368.96315}, {"ts": 1774530660000, "open": 0.05462, "high": 0.05483, "low": 0.05462, "close": 0.05482, "volume": 11503.0, "quote_volume": 629.00275, "trades": 42, "taker_buy_volume": 10232.0, "taker_buy_quote": 559.55531}, {"ts": 1774530720000, "open": 0.05482, "high": 0.05495, "low": 0.05478, "close": 0.05493, "volume": 24369.0, "quote_volume": 1336.87416, "trades": 65, "taker_buy_volume": 17563.0, "taker_buy_quote": 963.58187}, {"ts": 1774530780000, "open": 0.05493, "high": 0.05496, "low": 0.05486, "close": 0.05486, "volume": 73735.0, "quote_volume": 4051.79921, "trades": 45, "taker_buy_volume": 7250.0, "taker_buy_quote": 398.31635}, {"ts": 1774530840000, "open": 0.05485, "high": 0.05505, "low": 0.05477, "close": 0.05488, "volume": 67878.0, "quote_volume": 3725.80611, "trades": 113, "taker_buy_volume": 47684.0, "taker_buy_quote": 2617.61005}, {"ts": 1774530900000, "open": 0.05486, "high": 0.05486, "low": 0.05486, "close": 0.05486, "volume": 196.0, "quote_volume": 10.75256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530960000, "open": 0.05488, "high": 0.05509, "low": 0.05488, "close": 0.05501, "volume": 113282.0, "quote_volume": 6232.40899, "trades": 128, "taker_buy_volume": 73447.0, "taker_buy_quote": 4041.68097}, {"ts": 1774531020000, "open": 0.055, "high": 0.055, "low": 0.05491, "close": 0.05492, "volume": 12896.0, "quote_volume": 708.5981, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531080000, "open": 0.05492, "high": 0.05497, "low": 0.05487, "close": 0.05488, "volume": 6855.0, "quote_volume": 376.53031, "trades": 17, "taker_buy_volume": 4195.0, "taker_buy_quote": 230.46778}, {"ts": 1774531140000, "open": 0.05486, "high": 0.05486, "low": 0.05482, "close": 0.05483, "volume": 1817.0, "quote_volume": 99.63243, "trades": 6, "taker_buy_volume": 560.0, "taker_buy_quote": 30.7048}, {"ts": 1774531200000, "open": 0.05485, "high": 0.05485, "low": 0.05475, "close": 0.05475, "volume": 9068.0, "quote_volume": 497.19752, "trades": 20, "taker_buy_volume": 1148.0, "taker_buy_quote": 62.93336}, {"ts": 1774531260000, "open": 0.05475, "high": 0.0548, "low": 0.05474, "close": 0.05474, "volume": 21331.0, "quote_volume": 1168.09751, "trades": 26, "taker_buy_volume": 16038.0, "taker_buy_quote": 878.27383}, {"ts": 1774531320000, "open": 0.05474, "high": 0.05476, "low": 0.05466, "close": 0.05476, "volume": 6209.0, "quote_volume": 339.66435, "trades": 19, "taker_buy_volume": 3981.0, "taker_buy_quote": 217.82483}, {"ts": 1774531380000, "open": 0.05476, "high": 0.05476, "low": 0.05476, "close": 0.05476, "volume": 663.0, "quote_volume": 36.30588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531440000, "open": 0.05477, "high": 0.0548, "low": 0.05474, "close": 0.05474, "volume": 16547.0, "quote_volume": 906.54691, "trades": 18, "taker_buy_volume": 905.0, "taker_buy_quote": 49.58748}, {"ts": 1774531500000, "open": 0.05474, "high": 0.05474, "low": 0.05474, "close": 0.05474, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.05474, "high": 0.05476, "low": 0.0547, "close": 0.05476, "volume": 11451.0, "quote_volume": 626.70578, "trades": 29, "taker_buy_volume": 7900.0, "taker_buy_quote": 432.32671}, {"ts": 1774531620000, "open": 0.05476, "high": 0.05478, "low": 0.0547, "close": 0.0547, "volume": 9383.0, "quote_volume": 513.49636, "trades": 14, "taker_buy_volume": 706.0, "taker_buy_quote": 38.67067}, {"ts": 1774531680000, "open": 0.0547, "high": 0.05487, "low": 0.0547, "close": 0.05476, "volume": 101104.0, "quote_volume": 5540.92281, "trades": 117, "taker_buy_volume": 61450.0, "taker_buy_quote": 3369.51425}, {"ts": 1774531740000, "open": 0.05475, "high": 0.05485, "low": 0.05472, "close": 0.05483, "volume": 6718.0, "quote_volume": 368.15031, "trades": 24, "taker_buy_volume": 4171.0, "taker_buy_quote": 228.56765}, {"ts": 1774531800000, "open": 0.05481, "high": 0.05483, "low": 0.05478, "close": 0.05483, "volume": 8280.0, "quote_volume": 453.74073, "trades": 24, "taker_buy_volume": 5532.0, "taker_buy_quote": 303.14775}, {"ts": 1774531860000, "open": 0.0548, "high": 0.0548, "low": 0.05462, "close": 0.05468, "volume": 37089.0, "quote_volume": 2028.74571, "trades": 52, "taker_buy_volume": 7747.0, "taker_buy_quote": 423.70661}, {"ts": 1774531920000, "open": 0.05469, "high": 0.0547, "low": 0.05468, "close": 0.0547, "volume": 7062.0, "quote_volume": 386.20867, "trades": 13, "taker_buy_volume": 5309.0, "taker_buy_quote": 290.33811}, {"ts": 1774531980000, "open": 0.0547, "high": 0.05478, "low": 0.05464, "close": 0.05474, "volume": 19510.0, "quote_volume": 1067.57104, "trades": 46, "taker_buy_volume": 14188.0, "taker_buy_quote": 776.37417}, {"ts": 1774532040000, "open": 0.05472, "high": 0.05474, "low": 0.05468, "close": 0.05469, "volume": 9288.0, "quote_volume": 508.07116, "trades": 22, "taker_buy_volume": 1107.0, "taker_buy_quote": 60.56803}, {"ts": 1774532100000, "open": 0.05472, "high": 0.05474, "low": 0.05471, "close": 0.05472, "volume": 2339.0, "quote_volume": 127.98754, "trades": 8, "taker_buy_volume": 1868.0, "taker_buy_quote": 102.21442}, {"ts": 1774532160000, "open": 0.05471, "high": 0.05479, "low": 0.05471, "close": 0.05475, "volume": 34123.0, "quote_volume": 1868.37455, "trades": 49, "taker_buy_volume": 27709.0, "taker_buy_quote": 1517.27087}, {"ts": 1774532220000, "open": 0.05476, "high": 0.05482, "low": 0.05475, "close": 0.05477, "volume": 30837.0, "quote_volume": 1689.28104, "trades": 52, "taker_buy_volume": 20753.0, "taker_buy_quote": 1136.8629}, {"ts": 1774532280000, "open": 0.05476, "high": 0.05476, "low": 0.05465, "close": 0.05468, "volume": 18358.0, "quote_volume": 1004.09155, "trades": 35, "taker_buy_volume": 7457.0, "taker_buy_quote": 407.70318}, {"ts": 1774532340000, "open": 0.05469, "high": 0.05469, "low": 0.05439, "close": 0.05448, "volume": 126807.0, "quote_volume": 6914.40642, "trades": 84, "taker_buy_volume": 13676.0, "taker_buy_quote": 744.46449}, {"ts": 1774532400000, "open": 0.05448, "high": 0.05449, "low": 0.05448, "close": 0.05448, "volume": 3760.0, "quote_volume": 204.85817, "trades": 8, "taker_buy_volume": 575.0, "taker_buy_quote": 31.32701}, {"ts": 1774532460000, "open": 0.05447, "high": 0.05447, "low": 0.05433, "close": 0.05438, "volume": 47046.0, "quote_volume": 2558.37796, "trades": 65, "taker_buy_volume": 23242.0, "taker_buy_quote": 1263.68107}, {"ts": 1774532520000, "open": 0.05439, "high": 0.05452, "low": 0.05433, "close": 0.05452, "volume": 30518.0, "quote_volume": 1661.04897, "trades": 66, "taker_buy_volume": 13239.0, "taker_buy_quote": 720.799}, {"ts": 1774532580000, "open": 0.05451, "high": 0.05451, "low": 0.05434, "close": 0.05441, "volume": 11327.0, "quote_volume": 616.26616, "trades": 37, "taker_buy_volume": 3666.0, "taker_buy_quote": 199.40756}, {"ts": 1774532640000, "open": 0.0544, "high": 0.05462, "low": 0.05439, "close": 0.05462, "volume": 51582.0, "quote_volume": 2808.61415, "trades": 63, "taker_buy_volume": 31964.0, "taker_buy_quote": 1740.4675}, {"ts": 1774532700000, "open": 0.05463, "high": 0.05492, "low": 0.05461, "close": 0.0549, "volume": 33364.0, "quote_volume": 1827.69836, "trades": 86, "taker_buy_volume": 27624.0, "taker_buy_quote": 1513.82049}, {"ts": 1774532760000, "open": 0.05489, "high": 0.05496, "low": 0.05484, "close": 0.05484, "volume": 20643.0, "quote_volume": 1133.25919, "trades": 49, "taker_buy_volume": 5797.0, "taker_buy_quote": 318.22657}, {"ts": 1774532820000, "open": 0.05483, "high": 0.05506, "low": 0.05482, "close": 0.05504, "volume": 28600.0, "quote_volume": 1571.46068, "trades": 58, "taker_buy_volume": 25909.0, "taker_buy_quote": 1423.57717}, {"ts": 1774532880000, "open": 0.05503, "high": 0.05503, "low": 0.05487, "close": 0.05492, "volume": 75918.0, "quote_volume": 4174.83491, "trades": 38, "taker_buy_volume": 4303.0, "taker_buy_quote": 236.33223}, {"ts": 1774532940000, "open": 0.05492, "high": 0.05496, "low": 0.05488, "close": 0.05494, "volume": 76789.0, "quote_volume": 4217.15816, "trades": 106, "taker_buy_volume": 53818.0, "taker_buy_quote": 2955.97326}, {"ts": 1774533000000, "open": 0.05494, "high": 0.05494, "low": 0.05479, "close": 0.05479, "volume": 21742.0, "quote_volume": 1192.71779, "trades": 52, "taker_buy_volume": 5762.0, "taker_buy_quote": 316.15505}, {"ts": 1774533060000, "open": 0.05479, "high": 0.05479, "low": 0.05469, "close": 0.05473, "volume": 60395.0, "quote_volume": 3305.86767, "trades": 104, "taker_buy_volume": 13700.0, "taker_buy_quote": 749.97454}, {"ts": 1774533120000, "open": 0.05469, "high": 0.05476, "low": 0.05458, "close": 0.05475, "volume": 110400.0, "quote_volume": 6037.15834, "trades": 201, "taker_buy_volume": 48545.0, "taker_buy_quote": 2655.46232}, {"ts": 1774533180000, "open": 0.05474, "high": 0.05474, "low": 0.05468, "close": 0.05474, "volume": 16298.0, "quote_volume": 891.81626, "trades": 36, "taker_buy_volume": 7458.0, "taker_buy_quote": 408.13284}, {"ts": 1774533240000, "open": 0.05473, "high": 0.05475, "low": 0.05473, "close": 0.05475, "volume": 3604.0, "quote_volume": 197.29095, "trades": 5, "taker_buy_volume": 2780.0, "taker_buy_quote": 152.17695}, {"ts": 1774533300000, "open": 0.0547, "high": 0.05474, "low": 0.05464, "close": 0.05474, "volume": 31951.0, "quote_volume": 1746.88119, "trades": 29, "taker_buy_volume": 6398.0, "taker_buy_quote": 350.06565}, {"ts": 1774533360000, "open": 0.05473, "high": 0.05479, "low": 0.05467, "close": 0.05473, "volume": 27267.0, "quote_volume": 1492.53023, "trades": 57, "taker_buy_volume": 15003.0, "taker_buy_quote": 821.27285}, {"ts": 1774533420000, "open": 0.05475, "high": 0.05475, "low": 0.05462, "close": 0.05462, "volume": 2380.0, "quote_volume": 130.1109, "trades": 13, "taker_buy_volume": 164.0, "taker_buy_quote": 8.979}, {"ts": 1774533480000, "open": 0.05461, "high": 0.05461, "low": 0.05447, "close": 0.05456, "volume": 44628.0, "quote_volume": 2433.82151, "trades": 51, "taker_buy_volume": 10138.0, "taker_buy_quote": 552.78249}, {"ts": 1774533540000, "open": 0.05458, "high": 0.05468, "low": 0.05458, "close": 0.05468, "volume": 16551.0, "quote_volume": 904.06527, "trades": 11, "taker_buy_volume": 16459.0, "taker_buy_quote": 899.04207}, {"ts": 1774533600000, "open": 0.05464, "high": 0.05465, "low": 0.05457, "close": 0.05463, "volume": 11403.0, "quote_volume": 622.82742, "trades": 20, "taker_buy_volume": 8676.0, "taker_buy_quote": 473.87514}, {"ts": 1774533660000, "open": 0.0546, "high": 0.05465, "low": 0.0546, "close": 0.05465, "volume": 5439.0, "quote_volume": 297.13842, "trades": 9, "taker_buy_volume": 4819.0, "taker_buy_quote": 263.26217}, {"ts": 1774533720000, "open": 0.05465, "high": 0.05473, "low": 0.05462, "close": 0.05473, "volume": 72701.0, "quote_volume": 3973.8339, "trades": 41, "taker_buy_volume": 67024.0, "taker_buy_quote": 3663.47682}, {"ts": 1774533780000, "open": 0.05472, "high": 0.05472, "low": 0.05459, "close": 0.05466, "volume": 11670.0, "quote_volume": 637.5267, "trades": 29, "taker_buy_volume": 1164.0, "taker_buy_quote": 63.60687}, {"ts": 1774533840000, "open": 0.05465, "high": 0.05465, "low": 0.05462, "close": 0.05462, "volume": 1341.0, "quote_volume": 73.25782, "trades": 7, "taker_buy_volume": 406.0, "taker_buy_quote": 22.18206}, {"ts": 1774533900000, "open": 0.05464, "high": 0.05464, "low": 0.05461, "close": 0.05462, "volume": 6407.0, "quote_volume": 350.01426, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533960000, "open": 0.05461, "high": 0.05465, "low": 0.05455, "close": 0.05465, "volume": 24578.0, "quote_volume": 1341.55497, "trades": 49, "taker_buy_volume": 11271.0, "taker_buy_quote": 615.20049}, {"ts": 1774534020000, "open": 0.05466, "high": 0.05498, "low": 0.05466, "close": 0.05494, "volume": 61480.0, "quote_volume": 3374.8721, "trades": 97, "taker_buy_volume": 48509.0, "taker_buy_quote": 2662.98674}, {"ts": 1774534080000, "open": 0.05492, "high": 0.05496, "low": 0.05485, "close": 0.05489, "volume": 25734.0, "quote_volume": 1413.12657, "trades": 51, "taker_buy_volume": 13049.0, "taker_buy_quote": 716.5169}, {"ts": 1774534140000, "open": 0.05488, "high": 0.05488, "low": 0.05468, "close": 0.05468, "volume": 7989.0, "quote_volume": 437.87478, "trades": 27, "taker_buy_volume": 1850.0, "taker_buy_quote": 101.528}, {"ts": 1774534200000, "open": 0.05472, "high": 0.05476, "low": 0.05468, "close": 0.05468, "volume": 6273.0, "quote_volume": 343.26687, "trades": 20, "taker_buy_volume": 3822.0, "taker_buy_quote": 209.13548}, {"ts": 1774534260000, "open": 0.05469, "high": 0.05469, "low": 0.05464, "close": 0.05465, "volume": 2441.0, "quote_volume": 133.42185, "trades": 10, "taker_buy_volume": 557.0, "taker_buy_quote": 30.44441}, {"ts": 1774534320000, "open": 0.05465, "high": 0.0547, "low": 0.05464, "close": 0.05464, "volume": 15838.0, "quote_volume": 865.92996, "trades": 27, "taker_buy_volume": 6630.0, "taker_buy_quote": 362.4905}, {"ts": 1774534380000, "open": 0.05467, "high": 0.05476, "low": 0.05467, "close": 0.05476, "volume": 4854.0, "quote_volume": 265.53413, "trades": 16, "taker_buy_volume": 4524.0, "taker_buy_quote": 247.47323}, {"ts": 1774534440000, "open": 0.05477, "high": 0.05485, "low": 0.05477, "close": 0.05483, "volume": 11741.0, "quote_volume": 643.69017, "trades": 34, "taker_buy_volume": 8195.0, "taker_buy_quote": 449.25483}, {"ts": 1774534500000, "open": 0.05478, "high": 0.05484, "low": 0.05475, "close": 0.05483, "volume": 11455.0, "quote_volume": 627.69779, "trades": 31, "taker_buy_volume": 7354.0, "taker_buy_quote": 402.95906}, {"ts": 1774534560000, "open": 0.05481, "high": 0.05489, "low": 0.05481, "close": 0.05485, "volume": 8502.0, "quote_volume": 466.3026, "trades": 17, "taker_buy_volume": 6156.0, "taker_buy_quote": 337.65456}, {"ts": 1774534620000, "open": 0.05483, "high": 0.05491, "low": 0.05475, "close": 0.05482, "volume": 31470.0, "quote_volume": 1725.4588, "trades": 45, "taker_buy_volume": 18695.0, "taker_buy_quote": 1025.25}, {"ts": 1774534680000, "open": 0.05482, "high": 0.05487, "low": 0.05482, "close": 0.05483, "volume": 2994.0, "quote_volume": 164.16951, "trades": 6, "taker_buy_volume": 2375.0, "taker_buy_quote": 130.22974}, {"ts": 1774534740000, "open": 0.05484, "high": 0.05484, "low": 0.05478, "close": 0.05481, "volume": 31381.0, "quote_volume": 1720.32744, "trades": 30, "taker_buy_volume": 8298.0, "taker_buy_quote": 454.77836}, {"ts": 1774534800000, "open": 0.05477, "high": 0.05479, "low": 0.0546, "close": 0.05462, "volume": 34661.0, "quote_volume": 1895.05888, "trades": 40, "taker_buy_volume": 6723.0, "taker_buy_quote": 368.11745}, {"ts": 1774534860000, "open": 0.05461, "high": 0.05468, "low": 0.05451, "close": 0.05451, "volume": 37679.0, "quote_volume": 2057.47812, "trades": 89, "taker_buy_volume": 21801.0, "taker_buy_quote": 1190.97231}, {"ts": 1774534920000, "open": 0.05451, "high": 0.05464, "low": 0.05451, "close": 0.05455, "volume": 37025.0, "quote_volume": 2021.02105, "trades": 69, "taker_buy_volume": 18052.0, "taker_buy_quote": 985.24204}, {"ts": 1774534980000, "open": 0.05454, "high": 0.05461, "low": 0.05447, "close": 0.05461, "volume": 180004.0, "quote_volume": 9820.9628, "trades": 74, "taker_buy_volume": 146316.0, "taker_buy_quote": 7983.80886}, {"ts": 1774535040000, "open": 0.05461, "high": 0.05462, "low": 0.05447, "close": 0.05449, "volume": 72101.0, "quote_volume": 3930.62967, "trades": 46, "taker_buy_volume": 16239.0, "taker_buy_quote": 885.8583}, {"ts": 1774535100000, "open": 0.05448, "high": 0.05449, "low": 0.05437, "close": 0.05437, "volume": 139572.0, "quote_volume": 7598.17854, "trades": 115, "taker_buy_volume": 54392.0, "taker_buy_quote": 2961.12363}, {"ts": 1774535160000, "open": 0.05437, "high": 0.05441, "low": 0.05437, "close": 0.0544, "volume": 18483.0, "quote_volume": 1005.27299, "trades": 30, "taker_buy_volume": 14651.0, "taker_buy_quote": 796.88096}, {"ts": 1774535220000, "open": 0.05441, "high": 0.05441, "low": 0.05435, "close": 0.05436, "volume": 21987.0, "quote_volume": 1195.55575, "trades": 38, "taker_buy_volume": 7399.0, "taker_buy_quote": 402.26599}, {"ts": 1774535280000, "open": 0.05436, "high": 0.05438, "low": 0.05424, "close": 0.05429, "volume": 210023.0, "quote_volume": 11409.16265, "trades": 141, "taker_buy_volume": 29533.0, "taker_buy_quote": 1604.0414}, {"ts": 1774535340000, "open": 0.05426, "high": 0.05426, "low": 0.05416, "close": 0.05416, "volume": 126031.0, "quote_volume": 6832.40382, "trades": 96, "taker_buy_volume": 23839.0, "taker_buy_quote": 1292.83702}, {"ts": 1774535400000, "open": 0.05419, "high": 0.05421, "low": 0.05415, "close": 0.05418, "volume": 65261.0, "quote_volume": 3535.60062, "trades": 66, "taker_buy_volume": 31081.0, "taker_buy_quote": 1684.12321}, {"ts": 1774535460000, "open": 0.05418, "high": 0.05419, "low": 0.05374, "close": 0.05389, "volume": 453039.0, "quote_volume": 24444.21817, "trades": 406, "taker_buy_volume": 154161.0, "taker_buy_quote": 8319.7077}, {"ts": 1774535520000, "open": 0.05391, "high": 0.05402, "low": 0.05387, "close": 0.05387, "volume": 35815.0, "quote_volume": 1932.7885, "trades": 57, "taker_buy_volume": 25589.0, "taker_buy_quote": 1381.08127}, {"ts": 1774535580000, "open": 0.05387, "high": 0.05396, "low": 0.05382, "close": 0.05384, "volume": 77299.0, "quote_volume": 4163.73333, "trades": 69, "taker_buy_volume": 52039.0, "taker_buy_quote": 2802.86544}, {"ts": 1774535640000, "open": 0.05382, "high": 0.05389, "low": 0.05378, "close": 0.05384, "volume": 64776.0, "quote_volume": 3486.5448, "trades": 84, "taker_buy_volume": 31213.0, "taker_buy_quote": 1680.39262}, {"ts": 1774535700000, "open": 0.05389, "high": 0.0539, "low": 0.05379, "close": 0.05379, "volume": 15486.0, "quote_volume": 833.60738, "trades": 25, "taker_buy_volume": 5230.0, "taker_buy_quote": 281.47054}, {"ts": 1774535760000, "open": 0.05384, "high": 0.05384, "low": 0.05368, "close": 0.05369, "volume": 33927.0, "quote_volume": 1823.56128, "trades": 54, "taker_buy_volume": 4622.0, "taker_buy_quote": 248.49894}, {"ts": 1774535820000, "open": 0.0537, "high": 0.0538, "low": 0.05364, "close": 0.05379, "volume": 77832.0, "quote_volume": 4182.76053, "trades": 107, "taker_buy_volume": 48064.0, "taker_buy_quote": 2583.28394}, {"ts": 1774535880000, "open": 0.0538, "high": 0.05387, "low": 0.05379, "close": 0.05384, "volume": 41719.0, "quote_volume": 2246.44676, "trades": 50, "taker_buy_volume": 33018.0, "taker_buy_quote": 1778.0843}, {"ts": 1774535940000, "open": 0.05378, "high": 0.05378, "low": 0.0537, "close": 0.05373, "volume": 97783.0, "quote_volume": 5251.97471, "trades": 37, "taker_buy_volume": 79901.0, "taker_buy_quote": 4290.91072}, {"ts": 1774536000000, "open": 0.05376, "high": 0.05392, "low": 0.05374, "close": 0.05389, "volume": 56058.0, "quote_volume": 3018.32653, "trades": 114, "taker_buy_volume": 35535.0, "taker_buy_quote": 1913.18072}, {"ts": 1774536060000, "open": 0.05389, "high": 0.05396, "low": 0.05384, "close": 0.05391, "volume": 55956.0, "quote_volume": 3018.02242, "trades": 64, "taker_buy_volume": 35113.0, "taker_buy_quote": 1894.00707}, {"ts": 1774536120000, "open": 0.0539, "high": 0.05392, "low": 0.0539, "close": 0.05392, "volume": 283.0, "quote_volume": 15.2573, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 9.7056}, {"ts": 1774536180000, "open": 0.05392, "high": 0.05392, "low": 0.05374, "close": 0.05378, "volume": 207641.0, "quote_volume": 11169.83747, "trades": 81, "taker_buy_volume": 10378.0, "taker_buy_quote": 558.23813}, {"ts": 1774536240000, "open": 0.05376, "high": 0.05381, "low": 0.05368, "close": 0.05381, "volume": 27180.0, "quote_volume": 1460.20789, "trades": 31, "taker_buy_volume": 14065.0, "taker_buy_quote": 755.86289}, {"ts": 1774536300000, "open": 0.05381, "high": 0.05386, "low": 0.05379, "close": 0.05381, "volume": 2439.0, "quote_volume": 131.26886, "trades": 10, "taker_buy_volume": 2303.0, "taker_buy_quote": 123.95342}, {"ts": 1774536360000, "open": 0.05385, "high": 0.05392, "low": 0.05385, "close": 0.05387, "volume": 3242.0, "quote_volume": 174.65789, "trades": 11, "taker_buy_volume": 2792.0, "taker_buy_quote": 150.39839}, {"ts": 1774536420000, "open": 0.05392, "high": 0.05392, "low": 0.05388, "close": 0.05388, "volume": 6302.0, "quote_volume": 339.6486, "trades": 8, "taker_buy_volume": 42.0, "taker_buy_quote": 2.26464}, {"ts": 1774536480000, "open": 0.05389, "high": 0.05411, "low": 0.05389, "close": 0.054, "volume": 209685.0, "quote_volume": 11323.56617, "trades": 125, "taker_buy_volume": 163137.0, "taker_buy_quote": 8809.28554}, {"ts": 1774536540000, "open": 0.054, "high": 0.054, "low": 0.05393, "close": 0.05393, "volume": 12425.0, "quote_volume": 670.39251, "trades": 14, "taker_buy_volume": 849.0, "taker_buy_quote": 45.80355}, {"ts": 1774536600000, "open": 0.05392, "high": 0.05395, "low": 0.05392, "close": 0.05395, "volume": 20299.0, "quote_volume": 1095.11031, "trades": 11, "taker_buy_volume": 3852.0, "taker_buy_quote": 207.80716}, {"ts": 1774536660000, "open": 0.05393, "high": 0.05393, "low": 0.05381, "close": 0.05381, "volume": 25815.0, "quote_volume": 1391.40791, "trades": 21, "taker_buy_volume": 185.0, "taker_buy_quote": 9.9604}, {"ts": 1774536720000, "open": 0.05382, "high": 0.05388, "low": 0.05379, "close": 0.05379, "volume": 30632.0, "quote_volume": 1648.85246, "trades": 32, "taker_buy_volume": 9870.0, "taker_buy_quote": 531.46065}, {"ts": 1774536780000, "open": 0.05381, "high": 0.0539, "low": 0.05375, "close": 0.05379, "volume": 51122.0, "quote_volume": 2752.81514, "trades": 53, "taker_buy_volume": 13773.0, "taker_buy_quote": 741.64427}, {"ts": 1774536840000, "open": 0.05377, "high": 0.05377, "low": 0.05363, "close": 0.05371, "volume": 32041.0, "quote_volume": 1720.53847, "trades": 61, "taker_buy_volume": 11622.0, "taker_buy_quote": 623.94949}, {"ts": 1774536900000, "open": 0.05368, "high": 0.0538, "low": 0.05368, "close": 0.05375, "volume": 13400.0, "quote_volume": 720.37898, "trades": 24, "taker_buy_volume": 8693.0, "taker_buy_quote": 467.20118}, {"ts": 1774536960000, "open": 0.05378, "high": 0.05386, "low": 0.05376, "close": 0.05378, "volume": 24180.0, "quote_volume": 1301.08689, "trades": 39, "taker_buy_volume": 10501.0, "taker_buy_quote": 565.05691}, {"ts": 1774537020000, "open": 0.05377, "high": 0.05377, "low": 0.05371, "close": 0.05371, "volume": 9281.0, "quote_volume": 498.67245, "trades": 15, "taker_buy_volume": 930.0, "taker_buy_quote": 49.9689}, {"ts": 1774537080000, "open": 0.05376, "high": 0.05392, "low": 0.05376, "close": 0.05391, "volume": 15405.0, "quote_volume": 829.04244, "trades": 35, "taker_buy_volume": 12325.0, "taker_buy_quote": 663.15241}, {"ts": 1774537140000, "open": 0.05391, "high": 0.05391, "low": 0.05389, "close": 0.05389, "volume": 1030.0, "quote_volume": 55.52421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537200000, "open": 0.0539, "high": 0.0539, "low": 0.05387, "close": 0.05388, "volume": 6150.0, "quote_volume": 331.39299, "trades": 12, "taker_buy_volume": 1845.0, "taker_buy_quote": 99.41613}, {"ts": 1774537260000, "open": 0.05387, "high": 0.05389, "low": 0.0538, "close": 0.05386, "volume": 15063.0, "quote_volume": 810.98928, "trades": 27, "taker_buy_volume": 8405.0, "taker_buy_quote": 452.46469}, {"ts": 1774537320000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.05409, "volume": 25458.0, "quote_volume": 1374.55189, "trades": 58, "taker_buy_volume": 13626.0, "taker_buy_quote": 735.8083}, {"ts": 1774537380000, "open": 0.05407, "high": 0.05411, "low": 0.05402, "close": 0.0541, "volume": 8951.0, "quote_volume": 484.08257, "trades": 24, "taker_buy_volume": 6465.0, "taker_buy_quote": 349.65294}, {"ts": 1774537440000, "open": 0.05411, "high": 0.05411, "low": 0.05402, "close": 0.05406, "volume": 17110.0, "quote_volume": 925.03348, "trades": 23, "taker_buy_volume": 6269.0, "taker_buy_quote": 338.82577}, {"ts": 1774537500000, "open": 0.05403, "high": 0.05409, "low": 0.05401, "close": 0.05404, "volume": 12546.0, "quote_volume": 678.04693, "trades": 24, "taker_buy_volume": 7899.0, "taker_buy_quote": 426.92039}, {"ts": 1774537560000, "open": 0.05405, "high": 0.05407, "low": 0.05401, "close": 0.05401, "volume": 17409.0, "quote_volume": 940.67916, "trades": 32, "taker_buy_volume": 12108.0, "taker_buy_quote": 654.23153}, {"ts": 1774537620000, "open": 0.054, "high": 0.054, "low": 0.05393, "close": 0.05397, "volume": 35760.0, "quote_volume": 1929.18021, "trades": 30, "taker_buy_volume": 4832.0, "taker_buy_quote": 260.69458}, {"ts": 1774537680000, "open": 0.05397, "high": 0.05397, "low": 0.05382, "close": 0.05384, "volume": 39758.0, "quote_volume": 2144.32371, "trades": 35, "taker_buy_volume": 3823.0, "taker_buy_quote": 206.09492}, {"ts": 1774537740000, "open": 0.05384, "high": 0.05388, "low": 0.0538, "close": 0.05382, "volume": 10710.0, "quote_volume": 576.62729, "trades": 26, "taker_buy_volume": 3884.0, "taker_buy_quote": 209.11369}, {"ts": 1774537800000, "open": 0.05382, "high": 0.05409, "low": 0.0538, "close": 0.05396, "volume": 158422.0, "quote_volume": 8547.1614, "trades": 150, "taker_buy_volume": 142149.0, "taker_buy_quote": 7669.82965}, {"ts": 1774537860000, "open": 0.05395, "high": 0.05396, "low": 0.05394, "close": 0.05395, "volume": 6102.0, "quote_volume": 329.21216, "trades": 10, "taker_buy_volume": 2308.0, "taker_buy_quote": 124.5232}, {"ts": 1774537920000, "open": 0.05394, "high": 0.05405, "low": 0.05391, "close": 0.05402, "volume": 16768.0, "quote_volume": 905.39865, "trades": 42, "taker_buy_volume": 9818.0, "taker_buy_quote": 530.36668}, {"ts": 1774537980000, "open": 0.05402, "high": 0.05403, "low": 0.05401, "close": 0.05401, "volume": 7629.0, "quote_volume": 412.12454, "trades": 9, "taker_buy_volume": 1469.0, "taker_buy_quote": 79.3564}, {"ts": 1774538040000, "open": 0.05401, "high": 0.05404, "low": 0.05395, "close": 0.05401, "volume": 35964.0, "quote_volume": 1941.7991, "trades": 48, "taker_buy_volume": 15016.0, "taker_buy_quote": 810.70757}, {"ts": 1774538100000, "open": 0.05399, "high": 0.05409, "low": 0.0539, "close": 0.05409, "volume": 56567.0, "quote_volume": 3051.78452, "trades": 99, "taker_buy_volume": 33783.0, "taker_buy_quote": 1823.07725}, {"ts": 1774538160000, "open": 0.0541, "high": 0.05429, "low": 0.0541, "close": 0.05421, "volume": 102215.0, "quote_volume": 5539.05446, "trades": 115, "taker_buy_volume": 91571.0, "taker_buy_quote": 4961.99472}, {"ts": 1774538220000, "open": 0.05422, "high": 0.05426, "low": 0.05409, "close": 0.05409, "volume": 22017.0, "quote_volume": 1193.03798, "trades": 38, "taker_buy_volume": 4905.0, "taker_buy_quote": 265.94727}, {"ts": 1774538280000, "open": 0.05413, "high": 0.05421, "low": 0.05411, "close": 0.05414, "volume": 26787.0, "quote_volume": 1450.54917, "trades": 55, "taker_buy_volume": 14539.0, "taker_buy_quote": 787.31317}, {"ts": 1774538340000, "open": 0.05411, "high": 0.05411, "low": 0.05401, "close": 0.05401, "volume": 5379.0, "quote_volume": 290.83081, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538400000, "open": 0.054, "high": 0.0541, "low": 0.05395, "close": 0.05402, "volume": 74591.0, "quote_volume": 4027.79733, "trades": 83, "taker_buy_volume": 16030.0, "taker_buy_quote": 866.07778}, {"ts": 1774538460000, "open": 0.054, "high": 0.054, "low": 0.05388, "close": 0.05399, "volume": 82013.0, "quote_volume": 4422.95018, "trades": 87, "taker_buy_volume": 16566.0, "taker_buy_quote": 893.32205}, {"ts": 1774538520000, "open": 0.054, "high": 0.05426, "low": 0.054, "close": 0.05402, "volume": 277542.0, "quote_volume": 15048.11797, "trades": 160, "taker_buy_volume": 59606.0, "taker_buy_quote": 3228.68656}, {"ts": 1774538580000, "open": 0.05404, "high": 0.05414, "low": 0.05404, "close": 0.05414, "volume": 5517.0, "quote_volume": 298.29715, "trades": 20, "taker_buy_volume": 4654.0, "taker_buy_quote": 251.6575}, {"ts": 1774538640000, "open": 0.05413, "high": 0.05416, "low": 0.05411, "close": 0.05416, "volume": 8543.0, "quote_volume": 462.3817, "trades": 19, "taker_buy_volume": 4804.0, "taker_buy_quote": 260.01732}, {"ts": 1774538700000, "open": 0.05417, "high": 0.05423, "low": 0.05415, "close": 0.05415, "volume": 50835.0, "quote_volume": 2755.24715, "trades": 38, "taker_buy_volume": 9746.0, "taker_buy_quote": 528.13219}, {"ts": 1774538760000, "open": 0.05415, "high": 0.05417, "low": 0.05413, "close": 0.05413, "volume": 7518.0, "quote_volume": 407.09868, "trades": 11, "taker_buy_volume": 6555.0, "taker_buy_quote": 354.95631}, {"ts": 1774538820000, "open": 0.05415, "high": 0.05415, "low": 0.05415, "close": 0.05415, "volume": 22739.0, "quote_volume": 1231.31685, "trades": 3, "taker_buy_volume": 252.0, "taker_buy_quote": 13.6458}, {"ts": 1774538880000, "open": 0.05416, "high": 0.05417, "low": 0.05416, "close": 0.05417, "volume": 198.0, "quote_volume": 10.72464, "trades": 3, "taker_buy_volume": 198.0, "taker_buy_quote": 10.72464}, {"ts": 1774538940000, "open": 0.05415, "high": 0.0543, "low": 0.05415, "close": 0.05422, "volume": 99557.0, "quote_volume": 5400.17466, "trades": 81, "taker_buy_volume": 62562.0, "taker_buy_quote": 3392.14854}, {"ts": 1774539000000, "open": 0.0542, "high": 0.0542, "low": 0.05419, "close": 0.05419, "volume": 3541.0, "quote_volume": 191.91372, "trades": 7, "taker_buy_volume": 653.0, "taker_buy_quote": 35.3926}, {"ts": 1774539060000, "open": 0.0542, "high": 0.05422, "low": 0.05417, "close": 0.05421, "volume": 4115.0, "quote_volume": 223.07368, "trades": 13, "taker_buy_volume": 1614.0, "taker_buy_quote": 87.50958}, {"ts": 1774539120000, "open": 0.05419, "high": 0.05423, "low": 0.05414, "close": 0.0542, "volume": 20416.0, "quote_volume": 1106.28223, "trades": 35, "taker_buy_volume": 3314.0, "taker_buy_quote": 179.68444}, {"ts": 1774539180000, "open": 0.05418, "high": 0.05419, "low": 0.05415, "close": 0.05419, "volume": 48370.0, "quote_volume": 2619.73957, "trades": 24, "taker_buy_volume": 1072.0, "taker_buy_quote": 58.07785}, {"ts": 1774539240000, "open": 0.05419, "high": 0.05435, "low": 0.05419, "close": 0.05426, "volume": 87804.0, "quote_volume": 4766.56047, "trades": 89, "taker_buy_volume": 69443.0, "taker_buy_quote": 3769.85765}, {"ts": 1774539300000, "open": 0.05427, "high": 0.0543, "low": 0.05425, "close": 0.05428, "volume": 5462.0, "quote_volume": 296.45217, "trades": 14, "taker_buy_volume": 910.0, "taker_buy_quote": 49.39182}, {"ts": 1774539360000, "open": 0.05426, "high": 0.05426, "low": 0.05426, "close": 0.05426, "volume": 1368.0, "quote_volume": 74.22768, "trades": 4, "taker_buy_volume": 425.0, "taker_buy_quote": 23.0605}, {"ts": 1774539420000, "open": 0.05424, "high": 0.05426, "low": 0.05421, "close": 0.05426, "volume": 10648.0, "quote_volume": 577.54344, "trades": 22, "taker_buy_volume": 5334.0, "taker_buy_quote": 289.28886}, {"ts": 1774539480000, "open": 0.05425, "high": 0.05434, "low": 0.05419, "close": 0.05419, "volume": 16355.0, "quote_volume": 887.6199, "trades": 47, "taker_buy_volume": 8845.0, "taker_buy_quote": 480.00292}, {"ts": 1774539540000, "open": 0.05418, "high": 0.05418, "low": 0.05386, "close": 0.05408, "volume": 96126.0, "quote_volume": 5192.00467, "trades": 110, "taker_buy_volume": 81591.0, "taker_buy_quote": 4406.92164}, {"ts": 1774539600000, "open": 0.05409, "high": 0.05411, "low": 0.05406, "close": 0.05406, "volume": 1553.0, "quote_volume": 83.98399, "trades": 9, "taker_buy_volume": 306.0, "taker_buy_quote": 16.5546}, {"ts": 1774539660000, "open": 0.05406, "high": 0.05406, "low": 0.05397, "close": 0.05397, "volume": 23424.0, "quote_volume": 1264.97003, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539720000, "open": 0.05397, "high": 0.05405, "low": 0.05397, "close": 0.05404, "volume": 16808.0, "quote_volume": 908.14996, "trades": 22, "taker_buy_volume": 7021.0, "taker_buy_quote": 379.2852}, {"ts": 1774539780000, "open": 0.05404, "high": 0.05407, "low": 0.05401, "close": 0.05402, "volume": 8895.0, "quote_volume": 480.58627, "trades": 20, "taker_buy_volume": 5801.0, "taker_buy_quote": 313.37546}, {"ts": 1774539840000, "open": 0.05403, "high": 0.05415, "low": 0.05403, "close": 0.05415, "volume": 10264.0, "quote_volume": 555.47736, "trades": 28, "taker_buy_volume": 4453.0, "taker_buy_quote": 240.98369}, {"ts": 1774539900000, "open": 0.05416, "high": 0.05426, "low": 0.05416, "close": 0.05424, "volume": 1374.0, "quote_volume": 74.4801, "trades": 13, "taker_buy_volume": 1272.0, "taker_buy_quote": 68.94762}, {"ts": 1774539960000, "open": 0.05423, "high": 0.05425, "low": 0.05419, "close": 0.05421, "volume": 16412.0, "quote_volume": 890.03789, "trades": 35, "taker_buy_volume": 9128.0, "taker_buy_quote": 495.09143}, {"ts": 1774540020000, "open": 0.05423, "high": 0.05424, "low": 0.05417, "close": 0.05423, "volume": 14205.0, "quote_volume": 770.1461, "trades": 34, "taker_buy_volume": 13529.0, "taker_buy_quote": 733.5157}, {"ts": 1774540080000, "open": 0.05422, "high": 0.05422, "low": 0.05418, "close": 0.05418, "volume": 13132.0, "quote_volume": 711.76264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540140000, "open": 0.05421, "high": 0.05428, "low": 0.05421, "close": 0.05421, "volume": 40977.0, "quote_volume": 2222.57339, "trades": 24, "taker_buy_volume": 39728.0, "taker_buy_quote": 2154.79603}, {"ts": 1774540200000, "open": 0.05422, "high": 0.05428, "low": 0.05422, "close": 0.05428, "volume": 39011.0, "quote_volume": 2115.53199, "trades": 22, "taker_buy_volume": 35061.0, "taker_buy_quote": 1901.27883}, {"ts": 1774540260000, "open": 0.05428, "high": 0.05436, "low": 0.05428, "close": 0.05434, "volume": 32056.0, "quote_volume": 1741.69832, "trades": 41, "taker_buy_volume": 27446.0, "taker_buy_quote": 1491.1919}, {"ts": 1774540320000, "open": 0.05433, "high": 0.05434, "low": 0.05428, "close": 0.05432, "volume": 35893.0, "quote_volume": 1949.09895, "trades": 55, "taker_buy_volume": 18910.0, "taker_buy_quote": 1026.8502}, {"ts": 1774540380000, "open": 0.0543, "high": 0.0543, "low": 0.05427, "close": 0.05427, "volume": 1608.0, "quote_volume": 87.29628, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540440000, "open": 0.05426, "high": 0.05426, "low": 0.05424, "close": 0.05426, "volume": 7346.0, "quote_volume": 398.53964, "trades": 10, "taker_buy_volume": 6835.0, "taker_buy_quote": 370.81789}, {"ts": 1774540500000, "open": 0.05423, "high": 0.05423, "low": 0.05413, "close": 0.05416, "volume": 19277.0, "quote_volume": 1044.02321, "trades": 37, "taker_buy_volume": 8477.0, "taker_buy_quote": 459.0675}, {"ts": 1774540560000, "open": 0.05416, "high": 0.05424, "low": 0.05416, "close": 0.05423, "volume": 32522.0, "quote_volume": 1762.57619, "trades": 38, "taker_buy_volume": 23239.0, "taker_buy_quote": 1259.52789}, {"ts": 1774540620000, "open": 0.05423, "high": 0.05423, "low": 0.05406, "close": 0.05407, "volume": 122072.0, "quote_volume": 6604.39235, "trades": 60, "taker_buy_volume": 10379.0, "taker_buy_quote": 561.32418}, {"ts": 1774540680000, "open": 0.05407, "high": 0.05408, "low": 0.05405, "close": 0.05405, "volume": 5855.0, "quote_volume": 316.59504, "trades": 9, "taker_buy_volume": 4925.0, "taker_buy_quote": 266.313}, {"ts": 1774540740000, "open": 0.05405, "high": 0.05405, "low": 0.054, "close": 0.05403, "volume": 17254.0, "quote_volume": 932.00833, "trades": 26, "taker_buy_volume": 798.0, "taker_buy_quote": 43.11594}, {"ts": 1774540800000, "open": 0.05402, "high": 0.05402, "low": 0.05383, "close": 0.05385, "volume": 29736.0, "quote_volume": 1605.04578, "trades": 35, "taker_buy_volume": 1677.0, "taker_buy_quote": 90.47857}, {"ts": 1774540860000, "open": 0.05383, "high": 0.05395, "low": 0.05382, "close": 0.05393, "volume": 55701.0, "quote_volume": 3003.05458, "trades": 37, "taker_buy_volume": 50441.0, "taker_buy_quote": 2719.65511}, {"ts": 1774540920000, "open": 0.05395, "high": 0.05435, "low": 0.05395, "close": 0.05435, "volume": 97504.0, "quote_volume": 5289.1416, "trades": 124, "taker_buy_volume": 88163.0, "taker_buy_quote": 4783.02435}, {"ts": 1774540980000, "open": 0.05433, "high": 0.05458, "low": 0.05423, "close": 0.05442, "volume": 197035.0, "quote_volume": 10721.67335, "trades": 169, "taker_buy_volume": 164978.0, "taker_buy_quote": 8976.98104}, {"ts": 1774541040000, "open": 0.05443, "high": 0.05455, "low": 0.05436, "close": 0.05445, "volume": 108153.0, "quote_volume": 5890.39843, "trades": 91, "taker_buy_volume": 24646.0, "taker_buy_quote": 1341.69381}, {"ts": 1774541100000, "open": 0.05439, "high": 0.05455, "low": 0.05434, "close": 0.05449, "volume": 58205.0, "quote_volume": 3167.76518, "trades": 63, "taker_buy_volume": 28233.0, "taker_buy_quote": 1537.09303}, {"ts": 1774541160000, "open": 0.05453, "high": 0.05458, "low": 0.05448, "close": 0.05449, "volume": 37146.0, "quote_volume": 2024.32766, "trades": 37, "taker_buy_volume": 5444.0, "taker_buy_quote": 296.90582}, {"ts": 1774541220000, "open": 0.05447, "high": 0.05463, "low": 0.05445, "close": 0.05451, "volume": 34837.0, "quote_volume": 1901.41295, "trades": 54, "taker_buy_volume": 14088.0, "taker_buy_quote": 768.70444}, {"ts": 1774541280000, "open": 0.05452, "high": 0.05457, "low": 0.0545, "close": 0.0545, "volume": 3040.0, "quote_volume": 165.83984, "trades": 11, "taker_buy_volume": 553.0, "taker_buy_quote": 30.16115}, {"ts": 1774541340000, "open": 0.05453, "high": 0.05458, "low": 0.05452, "close": 0.05452, "volume": 14383.0, "quote_volume": 784.60388, "trades": 13, "taker_buy_volume": 12253.0, "taker_buy_quote": 668.44692}, {"ts": 1774541400000, "open": 0.0545, "high": 0.0545, "low": 0.05435, "close": 0.05446, "volume": 16019.0, "quote_volume": 871.7641, "trades": 33, "taker_buy_volume": 8608.0, "taker_buy_quote": 468.4971}, {"ts": 1774541460000, "open": 0.05447, "high": 0.05449, "low": 0.05442, "close": 0.05449, "volume": 6729.0, "quote_volume": 366.4627, "trades": 14, "taker_buy_volume": 4490.0, "taker_buy_quote": 244.59495}, {"ts": 1774541520000, "open": 0.05449, "high": 0.05456, "low": 0.05449, "close": 0.0545, "volume": 59780.0, "quote_volume": 3259.53291, "trades": 26, "taker_buy_volume": 29721.0, "taker_buy_quote": 1619.90032}, {"ts": 1774541580000, "open": 0.05451, "high": 0.05451, "low": 0.05435, "close": 0.05441, "volume": 29221.0, "quote_volume": 1590.16402, "trades": 39, "taker_buy_volume": 1921.0, "taker_buy_quote": 104.53447}, {"ts": 1774541640000, "open": 0.05446, "high": 0.05448, "low": 0.05446, "close": 0.05447, "volume": 834.0, "quote_volume": 45.42798, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 45.42798}, {"ts": 1774541700000, "open": 0.05444, "high": 0.05445, "low": 0.05438, "close": 0.05441, "volume": 3877.0, "quote_volume": 211.01127, "trades": 9, "taker_buy_volume": 2514.0, "taker_buy_quote": 136.83468}, {"ts": 1774541760000, "open": 0.05441, "high": 0.05441, "low": 0.05426, "close": 0.05433, "volume": 20146.0, "quote_volume": 1094.41121, "trades": 33, "taker_buy_volume": 13686.0, "taker_buy_quote": 743.43683}, {"ts": 1774541820000, "open": 0.05432, "high": 0.05436, "low": 0.05432, "close": 0.05436, "volume": 1166.0, "quote_volume": 63.37062, "trades": 7, "taker_buy_volume": 389.0, "taker_buy_quote": 21.1403}, {"ts": 1774541880000, "open": 0.05436, "high": 0.05453, "low": 0.05434, "close": 0.0545, "volume": 19725.0, "quote_volume": 1074.80674, "trades": 30, "taker_buy_volume": 8594.0, "taker_buy_quote": 468.05345}, {"ts": 1774541940000, "open": 0.05449, "high": 0.05479, "low": 0.05449, "close": 0.0547, "volume": 85621.0, "quote_volume": 4682.21242, "trades": 90, "taker_buy_volume": 76420.0, "taker_buy_quote": 4179.22973}, {"ts": 1774542000000, "open": 0.05476, "high": 0.05479, "low": 0.05462, "close": 0.05465, "volume": 25945.0, "quote_volume": 1420.7957, "trades": 28, "taker_buy_volume": 22978.0, "taker_buy_quote": 1258.42847}, {"ts": 1774542060000, "open": 0.05463, "high": 0.05463, "low": 0.05455, "close": 0.05457, "volume": 6820.0, "quote_volume": 372.30283, "trades": 20, "taker_buy_volume": 3333.0, "taker_buy_quote": 181.87725}, {"ts": 1774542120000, "open": 0.05456, "high": 0.05456, "low": 0.05452, "close": 0.05452, "volume": 303.0, "quote_volume": 16.52562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542180000, "open": 0.05455, "high": 0.05455, "low": 0.05444, "close": 0.05444, "volume": 8566.0, "quote_volume": 466.92001, "trades": 16, "taker_buy_volume": 2978.0, "taker_buy_quote": 162.21601}, {"ts": 1774542240000, "open": 0.05444, "high": 0.05444, "low": 0.05443, "close": 0.05443, "volume": 2320.0, "quote_volume": 126.29552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542300000, "open": 0.05445, "high": 0.05452, "low": 0.05434, "close": 0.05434, "volume": 21026.0, "quote_volume": 1144.56439, "trades": 38, "taker_buy_volume": 8505.0, "taker_buy_quote": 463.33406}, {"ts": 1774542360000, "open": 0.05433, "high": 0.05433, "low": 0.05431, "close": 0.05431, "volume": 1130.0, "quote_volume": 61.37336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542420000, "open": 0.0543, "high": 0.05434, "low": 0.05426, "close": 0.05426, "volume": 14761.0, "quote_volume": 801.23918, "trades": 20, "taker_buy_volume": 12900.0, "taker_buy_quote": 700.22659}, {"ts": 1774542480000, "open": 0.05426, "high": 0.05426, "low": 0.05411, "close": 0.05411, "volume": 122932.0, "quote_volume": 6661.67639, "trades": 73, "taker_buy_volume": 59213.0, "taker_buy_quote": 3206.26881}, {"ts": 1774542540000, "open": 0.0541, "high": 0.0541, "low": 0.05404, "close": 0.05405, "volume": 3307.0, "quote_volume": 178.8119, "trades": 12, "taker_buy_volume": 2212.0, "taker_buy_quote": 119.59892}, {"ts": 1774542600000, "open": 0.05405, "high": 0.05411, "low": 0.05398, "close": 0.05411, "volume": 32027.0, "quote_volume": 1731.04028, "trades": 65, "taker_buy_volume": 14561.0, "taker_buy_quote": 787.08377}, {"ts": 1774542660000, "open": 0.05412, "high": 0.05419, "low": 0.05402, "close": 0.05415, "volume": 82632.0, "quote_volume": 4470.00142, "trades": 120, "taker_buy_volume": 21244.0, "taker_buy_quote": 1149.55014}, {"ts": 1774542720000, "open": 0.0541, "high": 0.0541, "low": 0.05402, "close": 0.05406, "volume": 1640.0, "quote_volume": 88.65534, "trades": 9, "taker_buy_volume": 824.0, "taker_buy_quote": 44.54544}, {"ts": 1774542780000, "open": 0.05408, "high": 0.05413, "low": 0.05408, "close": 0.05413, "volume": 1086.0, "quote_volume": 58.7685, "trades": 6, "taker_buy_volume": 1086.0, "taker_buy_quote": 58.7685}, {"ts": 1774542840000, "open": 0.0541, "high": 0.0541, "low": 0.05404, "close": 0.05405, "volume": 4660.0, "quote_volume": 251.94178, "trades": 15, "taker_buy_volume": 2017.0, "taker_buy_quote": 109.01017}, {"ts": 1774542900000, "open": 0.05404, "high": 0.05414, "low": 0.05404, "close": 0.05412, "volume": 12263.0, "quote_volume": 663.37944, "trades": 36, "taker_buy_volume": 9539.0, "taker_buy_quote": 516.02291}, {"ts": 1774542960000, "open": 0.05413, "high": 0.05415, "low": 0.05397, "close": 0.05397, "volume": 10262.0, "quote_volume": 554.72192, "trades": 30, "taker_buy_volume": 2063.0, "taker_buy_quote": 111.61602}, {"ts": 1774543020000, "open": 0.054, "high": 0.054, "low": 0.05394, "close": 0.05394, "volume": 6256.0, "quote_volume": 337.79889, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543080000, "open": 0.05393, "high": 0.05402, "low": 0.05393, "close": 0.05402, "volume": 12081.0, "quote_volume": 652.25199, "trades": 15, "taker_buy_volume": 7456.0, "taker_buy_quote": 402.65681}, {"ts": 1774543140000, "open": 0.05402, "high": 0.05411, "low": 0.05402, "close": 0.05411, "volume": 25469.0, "quote_volume": 1376.17786, "trades": 16, "taker_buy_volume": 25469.0, "taker_buy_quote": 1376.17786}, {"ts": 1774543200000, "open": 0.05408, "high": 0.05408, "low": 0.05396, "close": 0.05396, "volume": 26882.0, "quote_volume": 1451.35691, "trades": 37, "taker_buy_volume": 6641.0, "taker_buy_quote": 358.54153}, {"ts": 1774543260000, "open": 0.05396, "high": 0.054, "low": 0.05396, "close": 0.05397, "volume": 5673.0, "quote_volume": 306.2909, "trades": 11, "taker_buy_volume": 4322.0, "taker_buy_quote": 233.35459}, {"ts": 1774543320000, "open": 0.05397, "high": 0.05397, "low": 0.05393, "close": 0.05393, "volume": 9966.0, "quote_volume": 537.5761, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543380000, "open": 0.05395, "high": 0.05395, "low": 0.05393, "close": 0.05393, "volume": 2102.0, "quote_volume": 113.40086, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 5.5029}, {"ts": 1774543440000, "open": 0.05396, "high": 0.054, "low": 0.05395, "close": 0.05395, "volume": 5010.0, "quote_volume": 270.43607, "trades": 16, "taker_buy_volume": 2798.0, "taker_buy_quote": 151.05327}, {"ts": 1774543500000, "open": 0.05394, "high": 0.05394, "low": 0.05391, "close": 0.05391, "volume": 1234.0, "quote_volume": 66.53107, "trades": 5, "taker_buy_volume": 824.0, "taker_buy_quote": 44.42184}, {"ts": 1774543560000, "open": 0.05391, "high": 0.05393, "low": 0.05391, "close": 0.05391, "volume": 2694.0, "quote_volume": 145.25366, "trades": 6, "taker_buy_volume": 1006.0, "taker_buy_quote": 54.25358}, {"ts": 1774543620000, "open": 0.0539, "high": 0.05405, "low": 0.05387, "close": 0.05405, "volume": 28006.0, "quote_volume": 1511.13097, "trades": 46, "taker_buy_volume": 25089.0, "taker_buy_quote": 1353.92669}, {"ts": 1774543680000, "open": 0.05404, "high": 0.05421, "low": 0.05404, "close": 0.0541, "volume": 38472.0, "quote_volume": 2083.92369, "trades": 62, "taker_buy_volume": 35760.0, "taker_buy_quote": 1937.12163}, {"ts": 1774543740000, "open": 0.05409, "high": 0.05412, "low": 0.05406, "close": 0.05406, "volume": 15103.0, "quote_volume": 816.91405, "trades": 8, "taker_buy_volume": 14075.0, "taker_buy_quote": 761.32185}, {"ts": 1774543800000, "open": 0.05405, "high": 0.05405, "low": 0.05405, "close": 0.05405, "volume": 312.0, "quote_volume": 16.8636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 0.05404, "high": 0.05404, "low": 0.05403, "close": 0.05403, "volume": 1204.0, "quote_volume": 65.06314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543920000, "open": 0.05402, "high": 0.05402, "low": 0.05396, "close": 0.05398, "volume": 16407.0, "quote_volume": 885.79368, "trades": 25, "taker_buy_volume": 5625.0, "taker_buy_quote": 303.6203}, {"ts": 1774543980000, "open": 0.05398, "high": 0.054, "low": 0.05391, "close": 0.05394, "volume": 45219.0, "quote_volume": 2440.61047, "trades": 45, "taker_buy_volume": 31494.0, "taker_buy_quote": 1700.0118}, {"ts": 1774544040000, "open": 0.05393, "high": 0.05393, "low": 0.05392, "close": 0.05392, "volume": 878.0, "quote_volume": 47.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544100000, "open": 0.05392, "high": 0.05392, "low": 0.05384, "close": 0.05387, "volume": 51761.0, "quote_volume": 2787.97574, "trades": 48, "taker_buy_volume": 28520.0, "taker_buy_quote": 1536.20464}, {"ts": 1774544160000, "open": 0.05385, "high": 0.05388, "low": 0.05382, "close": 0.05382, "volume": 67655.0, "quote_volume": 3642.99931, "trades": 44, "taker_buy_volume": 31562.0, "taker_buy_quote": 1699.94497}, {"ts": 1774544220000, "open": 0.05381, "high": 0.05393, "low": 0.0538, "close": 0.05393, "volume": 1491.0, "quote_volume": 80.31253, "trades": 15, "taker_buy_volume": 1305.0, "taker_buy_quote": 70.3047}, {"ts": 1774544280000, "open": 0.0539, "high": 0.0539, "low": 0.05386, "close": 0.05386, "volume": 3555.0, "quote_volume": 191.54958, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544340000, "open": 0.05385, "high": 0.05387, "low": 0.0538, "close": 0.0538, "volume": 42763.0, "quote_volume": 2302.31422, "trades": 39, "taker_buy_volume": 27569.0, "taker_buy_quote": 1484.64437}, {"ts": 1774544400000, "open": 0.05379, "high": 0.05389, "low": 0.0537, "close": 0.05373, "volume": 63772.0, "quote_volume": 3428.22087, "trades": 90, "taker_buy_volume": 11935.0, "taker_buy_quote": 642.14056}, {"ts": 1774544460000, "open": 0.05373, "high": 0.05379, "low": 0.05373, "close": 0.05379, "volume": 1360.0, "quote_volume": 73.11914, "trades": 6, "taker_buy_volume": 665.0, "taker_buy_quote": 35.74899}, {"ts": 1774544520000, "open": 0.05376, "high": 0.05382, "low": 0.05376, "close": 0.05382, "volume": 9179.0, "quote_volume": 493.71517, "trades": 13, "taker_buy_volume": 5781.0, "taker_buy_quote": 311.02913}, {"ts": 1774544580000, "open": 0.05383, "high": 0.05401, "low": 0.05383, "close": 0.05399, "volume": 74962.0, "quote_volume": 4040.29538, "trades": 91, "taker_buy_volume": 64719.0, "taker_buy_quote": 3488.41059}, {"ts": 1774544640000, "open": 0.05399, "high": 0.05411, "low": 0.05399, "close": 0.05406, "volume": 5610.0, "quote_volume": 303.36979, "trades": 20, "taker_buy_volume": 2319.0, "taker_buy_quote": 125.35002}, {"ts": 1774544700000, "open": 0.05403, "high": 0.05403, "low": 0.05356, "close": 0.05371, "volume": 386155.0, "quote_volume": 20743.10593, "trades": 183, "taker_buy_volume": 75616.0, "taker_buy_quote": 4056.19575}, {"ts": 1774544760000, "open": 0.05371, "high": 0.05371, "low": 0.0536, "close": 0.05368, "volume": 16851.0, "quote_volume": 903.5551, "trades": 18, "taker_buy_volume": 8973.0, "taker_buy_quote": 481.185}, {"ts": 1774544820000, "open": 0.05367, "high": 0.05367, "low": 0.05367, "close": 0.05367, "volume": 2246.0, "quote_volume": 120.54282, "trades": 3, "taker_buy_volume": 2246.0, "taker_buy_quote": 120.54282}, {"ts": 1774544880000, "open": 0.05368, "high": 0.05373, "low": 0.05367, "close": 0.05373, "volume": 13841.0, "quote_volume": 743.46055, "trades": 20, "taker_buy_volume": 7710.0, "taker_buy_quote": 414.05104}, {"ts": 1774544940000, "open": 0.05374, "high": 0.05381, "low": 0.05374, "close": 0.05381, "volume": 4485.0, "quote_volume": 241.16671, "trades": 16, "taker_buy_volume": 2935.0, "taker_buy_quote": 157.80771}, {"ts": 1774545000000, "open": 0.05381, "high": 0.05388, "low": 0.05378, "close": 0.05379, "volume": 11440.0, "quote_volume": 615.68771, "trades": 27, "taker_buy_volume": 5001.0, "taker_buy_quote": 269.12006}, {"ts": 1774545060000, "open": 0.05377, "high": 0.05379, "low": 0.05374, "close": 0.05378, "volume": 3884.0, "quote_volume": 208.80515, "trades": 12, "taker_buy_volume": 934.0, "taker_buy_quote": 50.22932}, {"ts": 1774545120000, "open": 0.05378, "high": 0.05386, "low": 0.05378, "close": 0.05386, "volume": 1041.0, "quote_volume": 56.03676, "trades": 4, "taker_buy_volume": 741.0, "taker_buy_quote": 39.90276}, {"ts": 1774545180000, "open": 0.05388, "high": 0.05388, "low": 0.05384, "close": 0.05388, "volume": 11201.0, "quote_volume": 603.3447, "trades": 18, "taker_buy_volume": 8700.0, "taker_buy_quote": 468.62996}, {"ts": 1774545240000, "open": 0.0539, "high": 0.0539, "low": 0.05385, "close": 0.0539, "volume": 8191.0, "quote_volume": 441.35187, "trades": 21, "taker_buy_volume": 5992.0, "taker_buy_quote": 322.89483}, {"ts": 1774545300000, "open": 0.0539, "high": 0.05391, "low": 0.05387, "close": 0.05389, "volume": 4045.0, "quote_volume": 217.99144, "trades": 14, "taker_buy_volume": 3758.0, "taker_buy_quote": 202.52891}, {"ts": 1774545360000, "open": 0.0539, "high": 0.05401, "low": 0.0539, "close": 0.05401, "volume": 13385.0, "quote_volume": 722.30459, "trades": 35, "taker_buy_volume": 13385.0, "taker_buy_quote": 722.30459}, {"ts": 1774545420000, "open": 0.05402, "high": 0.05402, "low": 0.05402, "close": 0.05402, "volume": 102.0, "quote_volume": 5.51004, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 5.51004}, {"ts": 1774545480000, "open": 0.054, "high": 0.05405, "low": 0.05386, "close": 0.05386, "volume": 41075.0, "quote_volume": 2217.08696, "trades": 52, "taker_buy_volume": 8432.0, "taker_buy_quote": 455.37376}, {"ts": 1774545540000, "open": 0.05389, "high": 0.05395, "low": 0.05386, "close": 0.05395, "volume": 12478.0, "quote_volume": 672.61652, "trades": 20, "taker_buy_volume": 6984.0, "taker_buy_quote": 376.59984}, {"ts": 1774545600000, "open": 0.05394, "high": 0.05404, "low": 0.05394, "close": 0.05396, "volume": 37146.0, "quote_volume": 2005.97591, "trades": 46, "taker_buy_volume": 33026.0, "taker_buy_quote": 1783.62775}, {"ts": 1774545660000, "open": 0.05396, "high": 0.05398, "low": 0.05394, "close": 0.05398, "volume": 2565.0, "quote_volume": 138.39786, "trades": 6, "taker_buy_volume": 815.0, "taker_buy_quote": 43.98638}, {"ts": 1774545720000, "open": 0.05399, "high": 0.05401, "low": 0.05399, "close": 0.05401, "volume": 306.0, "quote_volume": 16.524, "trades": 3, "taker_buy_volume": 306.0, "taker_buy_quote": 16.524}, {"ts": 1774545780000, "open": 0.05399, "high": 0.05407, "low": 0.05399, "close": 0.05404, "volume": 24155.0, "quote_volume": 1304.94541, "trades": 27, "taker_buy_volume": 20143.0, "taker_buy_quote": 1088.16248}, {"ts": 1774545840000, "open": 0.05404, "high": 0.05404, "low": 0.05403, "close": 0.05403, "volume": 279.0, "quote_volume": 15.07539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545900000, "open": 0.05405, "high": 0.05405, "low": 0.05405, "close": 0.05405, "volume": 1943.0, "quote_volume": 105.01915, "trades": 3, "taker_buy_volume": 1943.0, "taker_buy_quote": 105.01915}, {"ts": 1774545960000, "open": 0.05403, "high": 0.05403, "low": 0.05393, "close": 0.05394, "volume": 3909.0, "quote_volume": 211.05477, "trades": 16, "taker_buy_volume": 183.0, "taker_buy_quote": 9.87102}, {"ts": 1774546020000, "open": 0.05396, "high": 0.05402, "low": 0.05396, "close": 0.05399, "volume": 3358.0, "quote_volume": 181.2965, "trades": 8, "taker_buy_volume": 3230.0, "taker_buy_quote": 174.38578}, {"ts": 1774546080000, "open": 0.05404, "high": 0.05406, "low": 0.05404, "close": 0.05406, "volume": 972.0, "quote_volume": 52.54019, "trades": 4, "taker_buy_volume": 972.0, "taker_buy_quote": 52.54019}, {"ts": 1774546140000, "open": 0.05406, "high": 0.05406, "low": 0.05406, "close": 0.05406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546200000, "open": 0.05406, "high": 0.05406, "low": 0.05406, "close": 0.05406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546260000, "open": 0.05402, "high": 0.05402, "low": 0.05402, "close": 0.05402, "volume": 2469.0, "quote_volume": 133.37538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546320000, "open": 0.05401, "high": 0.05416, "low": 0.054, "close": 0.05416, "volume": 20769.0, "quote_volume": 1123.72544, "trades": 34, "taker_buy_volume": 15455.0, "taker_buy_quote": 836.4408}, {"ts": 1774546380000, "open": 0.05415, "high": 0.0542, "low": 0.05408, "close": 0.05409, "volume": 27684.0, "quote_volume": 1498.61002, "trades": 48, "taker_buy_volume": 12420.0, "taker_buy_quote": 672.63548}, {"ts": 1774546440000, "open": 0.0541, "high": 0.05416, "low": 0.0541, "close": 0.05416, "volume": 9200.0, "quote_volume": 497.88317, "trades": 9, "taker_buy_volume": 9200.0, "taker_buy_quote": 497.88317}, {"ts": 1774546500000, "open": 0.05418, "high": 0.05421, "low": 0.05414, "close": 0.05414, "volume": 12849.0, "quote_volume": 696.24525, "trades": 20, "taker_buy_volume": 6591.0, "taker_buy_quote": 357.23909}, {"ts": 1774546560000, "open": 0.05413, "high": 0.05413, "low": 0.05412, "close": 0.05412, "volume": 204.0, "quote_volume": 11.0415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546620000, "open": 0.05412, "high": 0.05412, "low": 0.05412, "close": 0.05412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546680000, "open": 0.05414, "high": 0.05415, "low": 0.05413, "close": 0.05413, "volume": 3508.0, "quote_volume": 189.94836, "trades": 6, "taker_buy_volume": 260.0, "taker_buy_quote": 14.0775}, {"ts": 1774546740000, "open": 0.05415, "high": 0.0542, "low": 0.05412, "close": 0.05412, "volume": 8212.0, "quote_volume": 444.61422, "trades": 11, "taker_buy_volume": 2687.0, "taker_buy_quote": 145.59298}, {"ts": 1774546800000, "open": 0.05418, "high": 0.05418, "low": 0.05414, "close": 0.05417, "volume": 2582.0, "quote_volume": 139.82348, "trades": 6, "taker_buy_volume": 1758.0, "taker_buy_quote": 95.21212}, {"ts": 1774546860000, "open": 0.05417, "high": 0.05424, "low": 0.05417, "close": 0.05424, "volume": 11506.0, "quote_volume": 623.8942, "trades": 13, "taker_buy_volume": 11506.0, "taker_buy_quote": 623.8942}, {"ts": 1774546920000, "open": 0.05424, "high": 0.05431, "low": 0.05424, "close": 0.05431, "volume": 3486.0, "quote_volume": 189.26278, "trades": 13, "taker_buy_volume": 1826.0, "taker_buy_quote": 99.10818}, {"ts": 1774546980000, "open": 0.0543, "high": 0.0543, "low": 0.05419, "close": 0.05422, "volume": 17360.0, "quote_volume": 941.52578, "trades": 27, "taker_buy_volume": 6708.0, "taker_buy_quote": 363.74668}, {"ts": 1774547040000, "open": 0.05421, "high": 0.05422, "low": 0.05415, "close": 0.05421, "volume": 57666.0, "quote_volume": 3124.74525, "trades": 29, "taker_buy_volume": 18335.0, "taker_buy_quote": 993.84103}, {"ts": 1774547100000, "open": 0.05422, "high": 0.05423, "low": 0.05422, "close": 0.05422, "volume": 2357.0, "quote_volume": 127.8073, "trades": 5, "taker_buy_volume": 1076.0, "taker_buy_quote": 58.34324}, {"ts": 1774547160000, "open": 0.05424, "high": 0.05427, "low": 0.05424, "close": 0.05426, "volume": 6321.0, "quote_volume": 342.88886, "trades": 14, "taker_buy_volume": 1716.0, "taker_buy_quote": 93.09524}, {"ts": 1774547220000, "open": 0.05424, "high": 0.05424, "low": 0.05423, "close": 0.05423, "volume": 3582.0, "quote_volume": 194.27164, "trades": 6, "taker_buy_volume": 3004.0, "taker_buy_quote": 162.92092}, {"ts": 1774547280000, "open": 0.05424, "high": 0.05424, "low": 0.05415, "close": 0.05416, "volume": 12157.0, "quote_volume": 658.89128, "trades": 14, "taker_buy_volume": 1495.0, "taker_buy_quote": 81.0888}, {"ts": 1774547340000, "open": 0.05414, "high": 0.05422, "low": 0.05406, "close": 0.05414, "volume": 28216.0, "quote_volume": 1527.62026, "trades": 56, "taker_buy_volume": 23779.0, "taker_buy_quote": 1287.53134}, {"ts": 1774547400000, "open": 0.05414, "high": 0.05414, "low": 0.05407, "close": 0.05407, "volume": 2511.0, "quote_volume": 135.91852, "trades": 11, "taker_buy_volume": 1787.0, "taker_buy_quote": 96.74818}, {"ts": 1774547460000, "open": 0.05407, "high": 0.05407, "low": 0.05404, "close": 0.05404, "volume": 5825.0, "quote_volume": 314.86937, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547520000, "open": 0.0541, "high": 0.05411, "low": 0.0541, "close": 0.05411, "volume": 354.0, "quote_volume": 19.15392, "trades": 3, "taker_buy_volume": 354.0, "taker_buy_quote": 19.15392}, {"ts": 1774547580000, "open": 0.05411, "high": 0.05411, "low": 0.05411, "close": 0.05411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547640000, "open": 0.0541, "high": 0.05433, "low": 0.0541, "close": 0.05433, "volume": 65144.0, "quote_volume": 3534.87483, "trades": 61, "taker_buy_volume": 64852.0, "taker_buy_quote": 3519.03504}, {"ts": 1774547700000, "open": 0.05429, "high": 0.0543, "low": 0.05428, "close": 0.05428, "volume": 3566.0, "quote_volume": 193.60868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547760000, "open": 0.05428, "high": 0.05428, "low": 0.05423, "close": 0.05424, "volume": 3299.0, "quote_volume": 178.96708, "trades": 9, "taker_buy_volume": 310.0, "taker_buy_quote": 16.8144}, {"ts": 1774547820000, "open": 0.05422, "high": 0.05422, "low": 0.05401, "close": 0.05412, "volume": 80357.0, "quote_volume": 4348.63123, "trades": 112, "taker_buy_volume": 41865.0, "taker_buy_quote": 2265.67547}, {"ts": 1774547880000, "open": 0.0541, "high": 0.0541, "low": 0.05393, "close": 0.05399, "volume": 12559.0, "quote_volume": 677.82212, "trades": 28, "taker_buy_volume": 8499.0, "taker_buy_quote": 458.65411}, {"ts": 1774547940000, "open": 0.05396, "high": 0.05398, "low": 0.05396, "close": 0.05398, "volume": 2021.0, "quote_volume": 109.07041, "trades": 5, "taker_buy_volume": 1918.0, "taker_buy_quote": 103.51047}, {"ts": 1774548000000, "open": 0.05399, "high": 0.054, "low": 0.05388, "close": 0.054, "volume": 6720.0, "quote_volume": 362.59348, "trades": 24, "taker_buy_volume": 5406.0, "taker_buy_quote": 291.76474}, {"ts": 1774548060000, "open": 0.05396, "high": 0.05396, "low": 0.05396, "close": 0.05396, "volume": 102.0, "quote_volume": 5.50392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548120000, "open": 0.05394, "high": 0.05394, "low": 0.05394, "close": 0.05394, "volume": 102.0, "quote_volume": 5.50188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548180000, "open": 0.05392, "high": 0.05392, "low": 0.05387, "close": 0.05387, "volume": 438.0, "quote_volume": 23.60433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548240000, "open": 0.05389, "high": 0.05394, "low": 0.05389, "close": 0.05394, "volume": 1421.0, "quote_volume": 76.59067, "trades": 5, "taker_buy_volume": 1421.0, "taker_buy_quote": 76.59067}, {"ts": 1774548300000, "open": 0.05388, "high": 0.05396, "low": 0.05388, "close": 0.05391, "volume": 4683.0, "quote_volume": 252.54155, "trades": 14, "taker_buy_volume": 1054.0, "taker_buy_quote": 56.8548}, {"ts": 1774548360000, "open": 0.05391, "high": 0.05391, "low": 0.05391, "close": 0.05391, "volume": 529.0, "quote_volume": 28.51839, "trades": 2, "taker_buy_volume": 529.0, "taker_buy_quote": 28.51839}, {"ts": 1774548420000, "open": 0.05391, "high": 0.05391, "low": 0.05379, "close": 0.05379, "volume": 13916.0, "quote_volume": 749.34443, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548480000, "open": 0.05378, "high": 0.05378, "low": 0.05377, "close": 0.05377, "volume": 5055.0, "quote_volume": 271.81636, "trades": 8, "taker_buy_volume": 4128.0, "taker_buy_quote": 221.97054}, {"ts": 1774548540000, "open": 0.05382, "high": 0.05382, "low": 0.0538, "close": 0.0538, "volume": 406.0, "quote_volume": 21.84486, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 5.54346}, {"ts": 1774548600000, "open": 0.05384, "high": 0.05399, "low": 0.05384, "close": 0.05399, "volume": 36203.0, "quote_volume": 1953.44819, "trades": 30, "taker_buy_volume": 8679.0, "taker_buy_quote": 467.98075}, {"ts": 1774548660000, "open": 0.05397, "high": 0.05399, "low": 0.05397, "close": 0.05399, "volume": 9921.0, "quote_volume": 535.60905, "trades": 5, "taker_buy_volume": 9921.0, "taker_buy_quote": 535.60905}, {"ts": 1774548720000, "open": 0.05395, "high": 0.05395, "low": 0.0539, "close": 0.0539, "volume": 1155.0, "quote_volume": 62.26754, "trades": 4, "taker_buy_volume": 96.0, "taker_buy_quote": 5.1792}, {"ts": 1774548780000, "open": 0.05396, "high": 0.05401, "low": 0.05396, "close": 0.05401, "volume": 2014.0, "quote_volume": 108.74272, "trades": 8, "taker_buy_volume": 1102.0, "taker_buy_quote": 59.50384}, {"ts": 1774548840000, "open": 0.05402, "high": 0.05404, "low": 0.05402, "close": 0.05404, "volume": 4363.0, "quote_volume": 235.77448, "trades": 8, "taker_buy_volume": 2065.0, "taker_buy_quote": 111.59056}, {"ts": 1774548900000, "open": 0.05404, "high": 0.0541, "low": 0.05404, "close": 0.05406, "volume": 3812.0, "quote_volume": 206.08171, "trades": 13, "taker_buy_volume": 2507.0, "taker_buy_quote": 135.52517}, {"ts": 1774548960000, "open": 0.05404, "high": 0.05408, "low": 0.05403, "close": 0.05408, "volume": 3195.0, "quote_volume": 172.67408, "trades": 8, "taker_buy_volume": 2945.0, "taker_buy_quote": 159.16556}, {"ts": 1774549020000, "open": 0.05405, "high": 0.05407, "low": 0.05404, "close": 0.05404, "volume": 2214.0, "quote_volume": 119.66792, "trades": 6, "taker_buy_volume": 364.0, "taker_buy_quote": 19.67644}, {"ts": 1774549080000, "open": 0.05402, "high": 0.05407, "low": 0.05402, "close": 0.05404, "volume": 4243.0, "quote_volume": 229.29827, "trades": 11, "taker_buy_volume": 4141.0, "taker_buy_quote": 223.78823}, {"ts": 1774549140000, "open": 0.05404, "high": 0.05404, "low": 0.05398, "close": 0.05398, "volume": 1141.0, "quote_volume": 61.62903, "trades": 6, "taker_buy_volume": 346.0, "taker_buy_quote": 18.684}, {"ts": 1774549200000, "open": 0.05396, "high": 0.05396, "low": 0.05378, "close": 0.05378, "volume": 4611.0, "quote_volume": 248.42237, "trades": 18, "taker_buy_volume": 500.0, "taker_buy_quote": 26.93}, {"ts": 1774549260000, "open": 0.05381, "high": 0.05382, "low": 0.05381, "close": 0.05382, "volume": 2051.0, "quote_volume": 110.36581, "trades": 2, "taker_buy_volume": 2051.0, "taker_buy_quote": 110.36581}, {"ts": 1774549320000, "open": 0.05378, "high": 0.05382, "low": 0.05376, "close": 0.05382, "volume": 6954.0, "quote_volume": 373.94004, "trades": 9, "taker_buy_volume": 5821.0, "taker_buy_quote": 313.0279}, {"ts": 1774549380000, "open": 0.05382, "high": 0.05388, "low": 0.05382, "close": 0.05387, "volume": 12453.0, "quote_volume": 670.70394, "trades": 19, "taker_buy_volume": 8503.0, "taker_buy_quote": 457.93392}, {"ts": 1774549440000, "open": 0.05382, "high": 0.05382, "low": 0.05382, "close": 0.05382, "volume": 101.0, "quote_volume": 5.43582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549500000, "open": 0.05382, "high": 0.05382, "low": 0.0538, "close": 0.0538, "volume": 5027.0, "quote_volume": 270.55108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549560000, "open": 0.05378, "high": 0.05378, "low": 0.05374, "close": 0.05374, "volume": 7109.0, "quote_volume": 382.08739, "trades": 10, "taker_buy_volume": 4754.0, "taker_buy_quote": 255.48231}, {"ts": 1774549620000, "open": 0.05372, "high": 0.05372, "low": 0.05369, "close": 0.0537, "volume": 1193.0, "quote_volume": 64.05792, "trades": 5, "taker_buy_volume": 876.0, "taker_buy_quote": 47.03296}, {"ts": 1774549680000, "open": 0.05369, "high": 0.05369, "low": 0.05369, "close": 0.05369, "volume": 443.0, "quote_volume": 23.78467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549740000, "open": 0.0537, "high": 0.0537, "low": 0.05369, "close": 0.05369, "volume": 265.0, "quote_volume": 14.22897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549800000, "open": 0.05371, "high": 0.05372, "low": 0.05365, "close": 0.05365, "volume": 3657.0, "quote_volume": 196.29038, "trades": 11, "taker_buy_volume": 186.0, "taker_buy_quote": 9.99192}, {"ts": 1774549860000, "open": 0.05373, "high": 0.05373, "low": 0.05373, "close": 0.05373, "volume": 150.0, "quote_volume": 8.0595, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.0595}, {"ts": 1774549920000, "open": 0.05373, "high": 0.0538, "low": 0.05373, "close": 0.0538, "volume": 7619.0, "quote_volume": 409.70185, "trades": 17, "taker_buy_volume": 7619.0, "taker_buy_quote": 409.70185}, {"ts": 1774549980000, "open": 0.05378, "high": 0.05387, "low": 0.05378, "close": 0.05385, "volume": 13176.0, "quote_volume": 708.87481, "trades": 18, "taker_buy_volume": 11681.0, "taker_buy_quote": 628.47001}, {"ts": 1774550040000, "open": 0.05385, "high": 0.05385, "low": 0.05385, "close": 0.05385, "volume": 134.0, "quote_volume": 7.2159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550100000, "open": 0.05385, "high": 0.05385, "low": 0.05385, "close": 0.05385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550160000, "open": 0.05383, "high": 0.05387, "low": 0.05383, "close": 0.05387, "volume": 5942.0, "quote_volume": 319.9957, "trades": 8, "taker_buy_volume": 4455.0, "taker_buy_quote": 239.94362}, {"ts": 1774550220000, "open": 0.05382, "high": 0.05384, "low": 0.0538, "close": 0.05382, "volume": 4323.0, "quote_volume": 232.65423, "trades": 10, "taker_buy_volume": 2758.0, "taker_buy_quote": 148.42956}, {"ts": 1774550280000, "open": 0.0538, "high": 0.0538, "low": 0.05379, "close": 0.05379, "volume": 753.0, "quote_volume": 40.50987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550340000, "open": 0.05382, "high": 0.05384, "low": 0.05382, "close": 0.05384, "volume": 356.0, "quote_volume": 19.16301, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 19.16301}, {"ts": 1774550400000, "open": 0.05383, "high": 0.05383, "low": 0.05382, "close": 0.05382, "volume": 1579.0, "quote_volume": 84.99002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550460000, "open": 0.05385, "high": 0.05393, "low": 0.05385, "close": 0.05391, "volume": 8978.0, "quote_volume": 483.94344, "trades": 17, "taker_buy_volume": 8978.0, "taker_buy_quote": 483.94344}, {"ts": 1774550520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 648.0, "quote_volume": 34.9272, "trades": 1, "taker_buy_volume": 648.0, "taker_buy_quote": 34.9272}, {"ts": 1774550580000, "open": 0.05391, "high": 0.05391, "low": 0.05391, "close": 0.05391, "volume": 676.0, "quote_volume": 36.44316, "trades": 1, "taker_buy_volume": 676.0, "taker_buy_quote": 36.44316}, {"ts": 1774550640000, "open": 0.05388, "high": 0.05388, "low": 0.05388, "close": 0.05388, "volume": 1226.0, "quote_volume": 66.05688, "trades": 2, "taker_buy_volume": 1226.0, "taker_buy_quote": 66.05688}, {"ts": 1774550700000, "open": 0.05389, "high": 0.05392, "low": 0.05389, "close": 0.05392, "volume": 2452.0, "quote_volume": 132.17588, "trades": 8, "taker_buy_volume": 2452.0, "taker_buy_quote": 132.17588}, {"ts": 1774550760000, "open": 0.05391, "high": 0.05399, "low": 0.05391, "close": 0.05397, "volume": 25898.0, "quote_volume": 1396.88911, "trades": 21, "taker_buy_volume": 19179.0, "taker_buy_quote": 1034.28346}, {"ts": 1774550820000, "open": 0.05398, "high": 0.05401, "low": 0.05395, "close": 0.05395, "volume": 18790.0, "quote_volume": 1014.39889, "trades": 26, "taker_buy_volume": 3882.0, "taker_buy_quote": 209.56878}, {"ts": 1774550880000, "open": 0.05395, "high": 0.05395, "low": 0.05395, "close": 0.05395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550940000, "open": 0.05393, "high": 0.05393, "low": 0.05388, "close": 0.05393, "volume": 26950.0, "quote_volume": 1452.75485, "trades": 28, "taker_buy_volume": 18865.0, "taker_buy_quote": 1016.89699}, {"ts": 1774551000000, "open": 0.05397, "high": 0.05398, "low": 0.05397, "close": 0.05398, "volume": 1889.0, "quote_volume": 101.95998, "trades": 4, "taker_buy_volume": 1889.0, "taker_buy_quote": 101.95998}, {"ts": 1774551060000, "open": 0.05394, "high": 0.05394, "low": 0.05379, "close": 0.05385, "volume": 59227.0, "quote_volume": 3189.29438, "trades": 84, "taker_buy_volume": 6255.0, "taker_buy_quote": 336.90049}, {"ts": 1774551120000, "open": 0.05388, "high": 0.0539, "low": 0.05378, "close": 0.05384, "volume": 87284.0, "quote_volume": 4697.84573, "trades": 126, "taker_buy_volume": 21751.0, "taker_buy_quote": 1171.36463}, {"ts": 1774551180000, "open": 0.05383, "high": 0.05385, "low": 0.05374, "close": 0.05379, "volume": 81495.0, "quote_volume": 4384.2854, "trades": 128, "taker_buy_volume": 24402.0, "taker_buy_quote": 1313.71753}, {"ts": 1774551240000, "open": 0.05379, "high": 0.05389, "low": 0.05374, "close": 0.05386, "volume": 15806.0, "quote_volume": 850.19319, "trades": 22, "taker_buy_volume": 6911.0, "taker_buy_quote": 372.07165}, {"ts": 1774551300000, "open": 0.05386, "high": 0.05394, "low": 0.05386, "close": 0.05394, "volume": 42259.0, "quote_volume": 2277.09408, "trades": 21, "taker_buy_volume": 42259.0, "taker_buy_quote": 2277.09408}, {"ts": 1774551360000, "open": 0.05396, "high": 0.05396, "low": 0.05395, "close": 0.05395, "volume": 2590.0, "quote_volume": 139.73152, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 5.50392}, {"ts": 1774551420000, "open": 0.05395, "high": 0.05395, "low": 0.05395, "close": 0.05395, "volume": 798.0, "quote_volume": 43.0521, "trades": 1, "taker_buy_volume": 798.0, "taker_buy_quote": 43.0521}, {"ts": 1774551480000, "open": 0.05395, "high": 0.05395, "low": 0.05395, "close": 0.05395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551540000, "open": 0.05395, "high": 0.05396, "low": 0.05395, "close": 0.05396, "volume": 834.0, "quote_volume": 44.9944, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 44.9944}, {"ts": 1774551600000, "open": 0.05396, "high": 0.05396, "low": 0.05396, "close": 0.05396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551660000, "open": 0.05394, "high": 0.05394, "low": 0.05388, "close": 0.05392, "volume": 59819.0, "quote_volume": 3223.26487, "trades": 19, "taker_buy_volume": 55726.0, "taker_buy_quote": 3002.57677}, {"ts": 1774551720000, "open": 0.05394, "high": 0.05394, "low": 0.05388, "close": 0.05388, "volume": 9467.0, "quote_volume": 510.61543, "trades": 17, "taker_buy_volume": 5917.0, "taker_buy_quote": 319.16298}, {"ts": 1774551780000, "open": 0.05392, "high": 0.05392, "low": 0.05392, "close": 0.05392, "volume": 632.0, "quote_volume": 34.07744, "trades": 1, "taker_buy_volume": 632.0, "taker_buy_quote": 34.07744}, {"ts": 1774551840000, "open": 0.05392, "high": 0.05392, "low": 0.05392, "close": 0.05392, "volume": 632.0, "quote_volume": 34.07744, "trades": 1, "taker_buy_volume": 632.0, "taker_buy_quote": 34.07744}, {"ts": 1774551900000, "open": 0.05392, "high": 0.05392, "low": 0.05392, "close": 0.05392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551960000, "open": 0.05392, "high": 0.05392, "low": 0.05392, "close": 0.05392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552020000, "open": 0.05392, "high": 0.05392, "low": 0.05392, "close": 0.05392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552080000, "open": 0.05389, "high": 0.0539, "low": 0.05389, "close": 0.05389, "volume": 1836.0, "quote_volume": 98.94346, "trades": 3, "taker_buy_volume": 941.0, "taker_buy_quote": 50.71191}, {"ts": 1774552140000, "open": 0.05392, "high": 0.05398, "low": 0.05392, "close": 0.05398, "volume": 2787.0, "quote_volume": 150.33439, "trades": 9, "taker_buy_volume": 1651.0, "taker_buy_quote": 89.06991}, {"ts": 1774552200000, "open": 0.05398, "high": 0.05398, "low": 0.05397, "close": 0.05397, "volume": 2180.0, "quote_volume": 117.65742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552260000, "open": 0.05396, "high": 0.05396, "low": 0.05394, "close": 0.05394, "volume": 2000.0, "quote_volume": 107.91796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552320000, "open": 0.05393, "high": 0.05393, "low": 0.05393, "close": 0.05393, "volume": 824.0, "quote_volume": 44.43832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552380000, "open": 0.05392, "high": 0.05392, "low": 0.05392, "close": 0.05392, "volume": 103.0, "quote_volume": 5.55376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552440000, "open": 0.05391, "high": 0.05391, "low": 0.05391, "close": 0.05391, "volume": 176.0, "quote_volume": 9.48816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 0.05394, "high": 0.05394, "low": 0.05382, "close": 0.05382, "volume": 4046.0, "quote_volume": 218.06448, "trades": 13, "taker_buy_volume": 1428.0, "taker_buy_quote": 76.97046}, {"ts": 1774552560000, "open": 0.05382, "high": 0.05382, "low": 0.05382, "close": 0.05382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552620000, "open": 0.05382, "high": 0.05382, "low": 0.05382, "close": 0.05382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552680000, "open": 0.05383, "high": 0.05388, "low": 0.05383, "close": 0.05388, "volume": 2460.0, "quote_volume": 132.43998, "trades": 7, "taker_buy_volume": 2460.0, "taker_buy_quote": 132.43998}, {"ts": 1774552740000, "open": 0.05388, "high": 0.05388, "low": 0.05388, "close": 0.05388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552800000, "open": 0.05385, "high": 0.05387, "low": 0.05381, "close": 0.05381, "volume": 4195.0, "quote_volume": 225.92355, "trades": 7, "taker_buy_volume": 3989.0, "taker_buy_quote": 214.83869}, {"ts": 1774552860000, "open": 0.05381, "high": 0.05381, "low": 0.05378, "close": 0.05378, "volume": 1135.0, "quote_volume": 61.07023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552920000, "open": 0.05384, "high": 0.05384, "low": 0.05384, "close": 0.05384, "volume": 301.0, "quote_volume": 16.20584, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 16.20584}, {"ts": 1774552980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 738.0, "quote_volume": 39.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553040000, "open": 0.05383, "high": 0.05384, "low": 0.05383, "close": 0.05384, "volume": 783.0, "quote_volume": 42.15042, "trades": 4, "taker_buy_volume": 783.0, "taker_buy_quote": 42.15042}, {"ts": 1774553100000, "open": 0.0538, "high": 0.05383, "low": 0.05373, "close": 0.05373, "volume": 11975.0, "quote_volume": 644.04669, "trades": 29, "taker_buy_volume": 2910.0, "taker_buy_quote": 156.58316}, {"ts": 1774553160000, "open": 0.05373, "high": 0.05373, "low": 0.05371, "close": 0.05371, "volume": 392.0, "quote_volume": 21.05907, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 9.99378}, {"ts": 1774553220000, "open": 0.0537, "high": 0.05374, "low": 0.05364, "close": 0.05369, "volume": 10285.0, "quote_volume": 552.27455, "trades": 23, "taker_buy_volume": 6150.0, "taker_buy_quote": 330.33287}, {"ts": 1774553280000, "open": 0.05367, "high": 0.05367, "low": 0.05353, "close": 0.05354, "volume": 19634.0, "quote_volume": 1051.57844, "trades": 31, "taker_buy_volume": 1249.0, "taker_buy_quote": 67.00885}, {"ts": 1774553340000, "open": 0.05354, "high": 0.0536, "low": 0.05345, "close": 0.05358, "volume": 54042.0, "quote_volume": 2890.22411, "trades": 54, "taker_buy_volume": 9549.0, "taker_buy_quote": 511.3778}, {"ts": 1774553400000, "open": 0.05356, "high": 0.0536, "low": 0.05356, "close": 0.0536, "volume": 505.0, "quote_volume": 27.05456, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 9.0584}, {"ts": 1774553460000, "open": 0.0536, "high": 0.05361, "low": 0.0536, "close": 0.05361, "volume": 253.0, "quote_volume": 13.56183, "trades": 2, "taker_buy_volume": 253.0, "taker_buy_quote": 13.56183}, {"ts": 1774553520000, "open": 0.05361, "high": 0.05361, "low": 0.05361, "close": 0.05361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553580000, "open": 0.05356, "high": 0.05356, "low": 0.0535, "close": 0.05353, "volume": 12987.0, "quote_volume": 695.13249, "trades": 17, "taker_buy_volume": 824.0, "taker_buy_quote": 44.13344}, {"ts": 1774553640000, "open": 0.05356, "high": 0.05361, "low": 0.05355, "close": 0.05361, "volume": 28816.0, "quote_volume": 1543.96662, "trades": 22, "taker_buy_volume": 28816.0, "taker_buy_quote": 1543.96662}, {"ts": 1774553700000, "open": 0.05355, "high": 0.05369, "low": 0.05353, "close": 0.05368, "volume": 24690.0, "quote_volume": 1324.98225, "trades": 18, "taker_buy_volume": 22287.0, "taker_buy_quote": 1196.20674}, {"ts": 1774553760000, "open": 0.0537, "high": 0.05371, "low": 0.0537, "close": 0.05371, "volume": 18752.0, "quote_volume": 1007.16739, "trades": 9, "taker_buy_volume": 364.0, "taker_buy_quote": 19.54791}, {"ts": 1774553820000, "open": 0.05369, "high": 0.05369, "low": 0.05369, "close": 0.05369, "volume": 231.0, "quote_volume": 12.40239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553880000, "open": 0.05372, "high": 0.05374, "low": 0.0537, "close": 0.0537, "volume": 404.0, "quote_volume": 21.70239, "trades": 4, "taker_buy_volume": 267.0, "taker_buy_quote": 14.34549}, {"ts": 1774553940000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 13968.0, "quote_volume": 751.63724, "trades": 26, "taker_buy_volume": 13486.0, "taker_buy_quote": 725.75384}, {"ts": 1774554000000, "open": 0.0539, "high": 0.05396, "low": 0.05385, "close": 0.05394, "volume": 19039.0, "quote_volume": 1026.58122, "trades": 16, "taker_buy_volume": 18711.0, "taker_buy_quote": 1008.91842}, {"ts": 1774554060000, "open": 0.05397, "high": 0.05403, "low": 0.05397, "close": 0.05403, "volume": 12700.0, "quote_volume": 685.93902, "trades": 14, "taker_buy_volume": 12700.0, "taker_buy_quote": 685.93902}, {"ts": 1774554120000, "open": 0.05404, "high": 0.05434, "low": 0.05404, "close": 0.05432, "volume": 130296.0, "quote_volume": 7062.91443, "trades": 94, "taker_buy_volume": 81909.0, "taker_buy_quote": 4436.99044}, {"ts": 1774554180000, "open": 0.05431, "high": 0.05458, "low": 0.0543, "close": 0.05444, "volume": 187845.0, "quote_volume": 10226.21316, "trades": 126, "taker_buy_volume": 157932.0, "taker_buy_quote": 8595.1512}, {"ts": 1774554240000, "open": 0.05444, "high": 0.05453, "low": 0.05443, "close": 0.05448, "volume": 59631.0, "quote_volume": 3250.30843, "trades": 25, "taker_buy_volume": 28630.0, "taker_buy_quote": 1559.97902}, {"ts": 1774554300000, "open": 0.05448, "high": 0.05459, "low": 0.05439, "close": 0.05439, "volume": 80550.0, "quote_volume": 4391.61733, "trades": 33, "taker_buy_volume": 29107.0, "taker_buy_quote": 1586.71727}, {"ts": 1774554360000, "open": 0.05438, "high": 0.05438, "low": 0.05436, "close": 0.05436, "volume": 204.0, "quote_volume": 11.09148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554420000, "open": 0.05435, "high": 0.05435, "low": 0.05426, "close": 0.05433, "volume": 9704.0, "quote_volume": 526.81066, "trades": 23, "taker_buy_volume": 568.0, "taker_buy_quote": 30.8622}, {"ts": 1774554480000, "open": 0.05434, "high": 0.05436, "low": 0.05432, "close": 0.05433, "volume": 28781.0, "quote_volume": 1564.07053, "trades": 13, "taker_buy_volume": 22075.0, "taker_buy_quote": 1199.5846}, {"ts": 1774554540000, "open": 0.05432, "high": 0.05432, "low": 0.05432, "close": 0.05432, "volume": 632.0, "quote_volume": 34.33024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554600000, "open": 0.05431, "high": 0.05431, "low": 0.05426, "close": 0.05426, "volume": 5521.0, "quote_volume": 299.68606, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 800.0, "quote_volume": 43.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554720000, "open": 0.05426, "high": 0.05426, "low": 0.05424, "close": 0.05424, "volume": 4440.0, "quote_volume": 240.90426, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554780000, "open": 0.05422, "high": 0.05422, "low": 0.05413, "close": 0.05413, "volume": 26828.0, "quote_volume": 1454.23317, "trades": 22, "taker_buy_volume": 21115.0, "taker_buy_quote": 1144.64139}, {"ts": 1774554840000, "open": 0.05416, "high": 0.05418, "low": 0.05412, "close": 0.05418, "volume": 69123.0, "quote_volume": 3741.70471, "trades": 18, "taker_buy_volume": 64059.0, "taker_buy_quote": 3467.55719}, {"ts": 1774554900000, "open": 0.05416, "high": 0.05417, "low": 0.05414, "close": 0.05417, "volume": 2104.0, "quote_volume": 113.95312, "trades": 5, "taker_buy_volume": 1076.0, "taker_buy_quote": 58.27868}, {"ts": 1774554960000, "open": 0.05416, "high": 0.05416, "low": 0.05412, "close": 0.05412, "volume": 2550.0, "quote_volume": 138.05128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555020000, "open": 0.05416, "high": 0.0542, "low": 0.05416, "close": 0.0542, "volume": 3988.0, "quote_volume": 216.03617, "trades": 11, "taker_buy_volume": 2721.0, "taker_buy_quote": 147.40721}, {"ts": 1774555080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555140000, "open": 0.05413, "high": 0.05427, "low": 0.0541, "close": 0.05421, "volume": 30738.0, "quote_volume": 1665.28872, "trades": 32, "taker_buy_volume": 27063.0, "taker_buy_quote": 1466.40223}, {"ts": 1774555200000, "open": 0.05415, "high": 0.05415, "low": 0.0541, "close": 0.0541, "volume": 4627.0, "quote_volume": 250.4126, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555260000, "open": 0.05414, "high": 0.05414, "low": 0.05403, "close": 0.0541, "volume": 10764.0, "quote_volume": 582.01932, "trades": 18, "taker_buy_volume": 3052.0, "taker_buy_quote": 164.9879}, {"ts": 1774555320000, "open": 0.0541, "high": 0.05411, "low": 0.0541, "close": 0.05411, "volume": 370.0, "quote_volume": 20.01921, "trades": 2, "taker_buy_volume": 221.0, "taker_buy_quote": 11.95831}, {"ts": 1774555380000, "open": 0.05412, "high": 0.05414, "low": 0.05408, "close": 0.05414, "volume": 12520.0, "quote_volume": 677.68909, "trades": 24, "taker_buy_volume": 11445.0, "taker_buy_quote": 619.54485}, {"ts": 1774555440000, "open": 0.05408, "high": 0.05424, "low": 0.05407, "close": 0.05422, "volume": 46163.0, "quote_volume": 2497.64378, "trades": 113, "taker_buy_volume": 30910.0, "taker_buy_quote": 1672.64008}, {"ts": 1774555500000, "open": 0.05422, "high": 0.05425, "low": 0.05421, "close": 0.05424, "volume": 3150.0, "quote_volume": 170.83102, "trades": 5, "taker_buy_volume": 2396.0, "taker_buy_quote": 129.9518}, {"ts": 1774555560000, "open": 0.05424, "high": 0.05429, "low": 0.05423, "close": 0.05423, "volume": 4991.0, "quote_volume": 270.83819, "trades": 13, "taker_buy_volume": 4607.0, "taker_buy_quote": 250.01387}, {"ts": 1774555620000, "open": 0.05423, "high": 0.05431, "low": 0.05421, "close": 0.05424, "volume": 18650.0, "quote_volume": 1011.64733, "trades": 43, "taker_buy_volume": 9459.0, "taker_buy_quote": 513.182}, {"ts": 1774555680000, "open": 0.05424, "high": 0.05424, "low": 0.05423, "close": 0.05424, "volume": 3081.0, "quote_volume": 167.1052, "trades": 6, "taker_buy_volume": 2280.0, "taker_buy_quote": 123.65896}, {"ts": 1774555740000, "open": 0.05427, "high": 0.0543, "low": 0.05421, "close": 0.0543, "volume": 10450.0, "quote_volume": 567.09002, "trades": 17, "taker_buy_volume": 7955.0, "taker_buy_quote": 431.73167}, {"ts": 1774555800000, "open": 0.05425, "high": 0.05425, "low": 0.05425, "close": 0.05425, "volume": 824.0, "quote_volume": 44.702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555860000, "open": 0.05431, "high": 0.05478, "low": 0.05424, "close": 0.05478, "volume": 125771.0, "quote_volume": 6847.81864, "trades": 91, "taker_buy_volume": 51161.0, "taker_buy_quote": 2791.61676}, {"ts": 1774555920000, "open": 0.05472, "high": 0.05495, "low": 0.05461, "close": 0.05463, "volume": 185584.0, "quote_volume": 10173.90809, "trades": 149, "taker_buy_volume": 71015.0, "taker_buy_quote": 3892.96948}, {"ts": 1774555980000, "open": 0.0546, "high": 0.05476, "low": 0.0546, "close": 0.05476, "volume": 13814.0, "quote_volume": 755.24624, "trades": 15, "taker_buy_volume": 13713.0, "taker_buy_quote": 749.73164}, {"ts": 1774556040000, "open": 0.05473, "high": 0.05473, "low": 0.05462, "close": 0.05462, "volume": 4509.0, "quote_volume": 246.61185, "trades": 9, "taker_buy_volume": 3465.0, "taker_buy_quote": 189.54881}, {"ts": 1774556100000, "open": 0.05465, "high": 0.05465, "low": 0.05454, "close": 0.05457, "volume": 10446.0, "quote_volume": 570.18641, "trades": 32, "taker_buy_volume": 1526.0, "taker_buy_quote": 83.27382}, {"ts": 1774556160000, "open": 0.05452, "high": 0.05457, "low": 0.0545, "close": 0.05456, "volume": 7945.0, "quote_volume": 433.33137, "trades": 18, "taker_buy_volume": 6095.0, "taker_buy_quote": 332.48787}, {"ts": 1774556220000, "open": 0.05453, "high": 0.05454, "low": 0.05451, "close": 0.05451, "volume": 2767.0, "quote_volume": 150.87332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556280000, "open": 0.05449, "high": 0.05458, "low": 0.05447, "close": 0.05452, "volume": 30704.0, "quote_volume": 1674.45874, "trades": 66, "taker_buy_volume": 24207.0, "taker_buy_quote": 1320.34621}, {"ts": 1774556340000, "open": 0.05456, "high": 0.05459, "low": 0.05452, "close": 0.05457, "volume": 24602.0, "quote_volume": 1341.97556, "trades": 45, "taker_buy_volume": 15764.0, "taker_buy_quote": 860.08128}, {"ts": 1774556400000, "open": 0.0545, "high": 0.05457, "low": 0.05444, "close": 0.05444, "volume": 15115.0, "quote_volume": 823.3385, "trades": 24, "taker_buy_volume": 8913.0, "taker_buy_quote": 485.48148}, {"ts": 1774556460000, "open": 0.05444, "high": 0.05444, "low": 0.05443, "close": 0.05443, "volume": 1024.0, "quote_volume": 55.74187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556520000, "open": 0.05442, "high": 0.05446, "low": 0.05438, "close": 0.05438, "volume": 8447.0, "quote_volume": 459.6387, "trades": 16, "taker_buy_volume": 798.0, "taker_buy_quote": 43.45908}, {"ts": 1774556580000, "open": 0.05447, "high": 0.05466, "low": 0.05441, "close": 0.05466, "volume": 47377.0, "quote_volume": 2581.64941, "trades": 56, "taker_buy_volume": 32121.0, "taker_buy_quote": 1750.47192}, {"ts": 1774556640000, "open": 0.05466, "high": 0.05467, "low": 0.05461, "close": 0.05467, "volume": 26591.0, "quote_volume": 1453.42626, "trades": 15, "taker_buy_volume": 4645.0, "taker_buy_quote": 253.89751}, {"ts": 1774556700000, "open": 0.05467, "high": 0.05468, "low": 0.05463, "close": 0.05463, "volume": 6761.0, "quote_volume": 369.40474, "trades": 5, "taker_buy_volume": 6761.0, "taker_buy_quote": 369.40474}, {"ts": 1774556760000, "open": 0.05465, "high": 0.05469, "low": 0.05465, "close": 0.05469, "volume": 4441.0, "quote_volume": 242.75272, "trades": 8, "taker_buy_volume": 4441.0, "taker_buy_quote": 242.75272}, {"ts": 1774556820000, "open": 0.05467, "high": 0.05474, "low": 0.05467, "close": 0.05474, "volume": 712.0, "quote_volume": 38.9491, "trades": 6, "taker_buy_volume": 712.0, "taker_buy_quote": 38.9491}, {"ts": 1774556880000, "open": 0.05469, "high": 0.05469, "low": 0.05466, "close": 0.05468, "volume": 1070.0, "quote_volume": 58.5158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556940000, "open": 0.05474, "high": 0.05476, "low": 0.05474, "close": 0.05476, "volume": 548.0, "quote_volume": 29.99954, "trades": 3, "taker_buy_volume": 548.0, "taker_buy_quote": 29.99954}, {"ts": 1774557000000, "open": 0.05478, "high": 0.05482, "low": 0.05478, "close": 0.05482, "volume": 3025.0, "quote_volume": 165.76797, "trades": 8, "taker_buy_volume": 3025.0, "taker_buy_quote": 165.76797}, {"ts": 1774557060000, "open": 0.0548, "high": 0.05509, "low": 0.05472, "close": 0.05489, "volume": 125644.0, "quote_volume": 6898.85057, "trades": 91, "taker_buy_volume": 99957.0, "taker_buy_quote": 5488.98566}, {"ts": 1774557120000, "open": 0.05493, "high": 0.05494, "low": 0.05476, "close": 0.05476, "volume": 191247.0, "quote_volume": 10504.60608, "trades": 28, "taker_buy_volume": 7340.0, "taker_buy_quote": 402.88078}, {"ts": 1774557180000, "open": 0.05475, "high": 0.05475, "low": 0.05474, "close": 0.05474, "volume": 2947.0, "quote_volume": 161.32854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557240000, "open": 0.05472, "high": 0.05477, "low": 0.05472, "close": 0.05477, "volume": 2553.0, "quote_volume": 139.77175, "trades": 7, "taker_buy_volume": 1826.0, "taker_buy_quote": 99.99031}, {"ts": 1774557300000, "open": 0.05478, "high": 0.05478, "low": 0.05478, "close": 0.05478, "volume": 136.0, "quote_volume": 7.45008, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 7.45008}, {"ts": 1774557360000, "open": 0.05478, "high": 0.05487, "low": 0.05478, "close": 0.05487, "volume": 25724.0, "quote_volume": 1410.63716, "trades": 18, "taker_buy_volume": 25724.0, "taker_buy_quote": 1410.63716}, {"ts": 1774557420000, "open": 0.05487, "high": 0.05487, "low": 0.05486, "close": 0.05486, "volume": 4639.0, "quote_volume": 254.54045, "trades": 5, "taker_buy_volume": 4491.0, "taker_buy_quote": 246.42117}, {"ts": 1774557480000, "open": 0.05487, "high": 0.0549, "low": 0.05487, "close": 0.0549, "volume": 734.0, "quote_volume": 40.27862, "trades": 4, "taker_buy_volume": 481.0, "taker_buy_quote": 26.39651}, {"ts": 1774557540000, "open": 0.05487, "high": 0.05502, "low": 0.05487, "close": 0.0549, "volume": 26312.0, "quote_volume": 1446.93625, "trades": 30, "taker_buy_volume": 15321.0, "taker_buy_quote": 842.62164}, {"ts": 1774557600000, "open": 0.05488, "high": 0.05488, "low": 0.05482, "close": 0.05485, "volume": 17030.0, "quote_volume": 934.21609, "trades": 16, "taker_buy_volume": 374.0, "taker_buy_quote": 20.51208}, {"ts": 1774557660000, "open": 0.05481, "high": 0.05481, "low": 0.05477, "close": 0.05477, "volume": 5519.0, "quote_volume": 302.46677, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557720000, "open": 0.05482, "high": 0.05482, "low": 0.05482, "close": 0.05482, "volume": 150.0, "quote_volume": 8.223, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.223}, {"ts": 1774557780000, "open": 0.05482, "high": 0.05482, "low": 0.05482, "close": 0.05482, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557840000, "open": 0.05481, "high": 0.05481, "low": 0.05481, "close": 0.05481, "volume": 108.0, "quote_volume": 5.91948, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 5.91948}, {"ts": 1774557900000, "open": 0.05477, "high": 0.05477, "low": 0.05476, "close": 0.05476, "volume": 2292.0, "quote_volume": 125.51904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557960000, "open": 0.05475, "high": 0.05475, "low": 0.05472, "close": 0.05472, "volume": 470.0, "quote_volume": 25.72446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558020000, "open": 0.05474, "high": 0.05483, "low": 0.05462, "close": 0.05483, "volume": 22169.0, "quote_volume": 1212.72962, "trades": 40, "taker_buy_volume": 4857.0, "taker_buy_quote": 266.15222}, {"ts": 1774558080000, "open": 0.05484, "high": 0.055, "low": 0.05484, "close": 0.05489, "volume": 75285.0, "quote_volume": 4136.62476, "trades": 54, "taker_buy_volume": 19332.0, "taker_buy_quote": 1061.52935}, {"ts": 1774558140000, "open": 0.05488, "high": 0.05488, "low": 0.05486, "close": 0.05486, "volume": 144.0, "quote_volume": 7.90186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558200000, "open": 0.05486, "high": 0.05486, "low": 0.05482, "close": 0.05486, "volume": 2268.0, "quote_volume": 124.35002, "trades": 8, "taker_buy_volume": 142.0, "taker_buy_quote": 7.79012}, {"ts": 1774558260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 101.0, "quote_volume": 5.5348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 181.0, "quote_volume": 9.9188, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 9.9188}, {"ts": 1774558380000, "open": 0.05478, "high": 0.05478, "low": 0.05476, "close": 0.05476, "volume": 202.0, "quote_volume": 11.06354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558440000, "open": 0.05474, "high": 0.05474, "low": 0.05448, "close": 0.05448, "volume": 6374.0, "quote_volume": 347.72374, "trades": 24, "taker_buy_volume": 266.0, "taker_buy_quote": 14.52892}, {"ts": 1774558500000, "open": 0.05456, "high": 0.05459, "low": 0.05451, "close": 0.05455, "volume": 41296.0, "quote_volume": 2252.43262, "trades": 24, "taker_buy_volume": 40652.0, "taker_buy_quote": 2217.32818}, {"ts": 1774558560000, "open": 0.05451, "high": 0.05451, "low": 0.05448, "close": 0.05448, "volume": 46308.0, "quote_volume": 2523.34302, "trades": 14, "taker_buy_volume": 43728.0, "taker_buy_quote": 2382.73872}, {"ts": 1774558620000, "open": 0.05454, "high": 0.05465, "low": 0.05451, "close": 0.05451, "volume": 72885.0, "quote_volume": 3974.51877, "trades": 35, "taker_buy_volume": 68055.0, "taker_buy_quote": 3711.11607}, {"ts": 1774558680000, "open": 0.05452, "high": 0.05452, "low": 0.05451, "close": 0.05451, "volume": 4225.0, "quote_volume": 230.33673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558740000, "open": 0.05451, "high": 0.05451, "low": 0.05451, "close": 0.05451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558800000, "open": 0.05452, "high": 0.05452, "low": 0.05444, "close": 0.05444, "volume": 6263.0, "quote_volume": 341.3579, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558860000, "open": 0.05444, "high": 0.05444, "low": 0.05444, "close": 0.05444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558920000, "open": 0.05444, "high": 0.05444, "low": 0.05444, "close": 0.05444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558980000, "open": 0.05445, "high": 0.05445, "low": 0.0544, "close": 0.0544, "volume": 1544.0, "quote_volume": 84.05748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559100000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559160000, "open": 0.05441, "high": 0.05444, "low": 0.05439, "close": 0.05444, "volume": 3293.0, "quote_volume": 179.15968, "trades": 6, "taker_buy_volume": 718.0, "taker_buy_quote": 39.08792}, {"ts": 1774559220000, "open": 0.05444, "high": 0.05444, "low": 0.05444, "close": 0.05444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559280000, "open": 0.05444, "high": 0.05444, "low": 0.05444, "close": 0.05444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559340000, "open": 0.05443, "high": 0.05444, "low": 0.05443, "close": 0.05444, "volume": 45182.0, "quote_volume": 2459.69984, "trades": 9, "taker_buy_volume": 6346.0, "taker_buy_quote": 345.468}, {"ts": 1774559400000, "open": 0.05443, "high": 0.05443, "low": 0.05443, "close": 0.05443, "volume": 666.0, "quote_volume": 36.25038, "trades": 1, "taker_buy_volume": 666.0, "taker_buy_quote": 36.25038}, {"ts": 1774559460000, "open": 0.05444, "high": 0.05444, "low": 0.05444, "close": 0.05444, "volume": 97.0, "quote_volume": 5.28068, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 5.28068}, {"ts": 1774559520000, "open": 0.05444, "high": 0.05447, "low": 0.05444, "close": 0.05447, "volume": 369.0, "quote_volume": 20.09392, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 13.66646}, {"ts": 1774559580000, "open": 0.05448, "high": 0.05453, "low": 0.05448, "close": 0.05453, "volume": 441.0, "quote_volume": 24.03864, "trades": 4, "taker_buy_volume": 441.0, "taker_buy_quote": 24.03864}, {"ts": 1774559640000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 917.0, "quote_volume": 49.9765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559700000, "open": 0.05453, "high": 0.05453, "low": 0.05453, "close": 0.05453, "volume": 150.0, "quote_volume": 8.1795, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.1795}, {"ts": 1774559760000, "open": 0.05449, "high": 0.0545, "low": 0.05449, "close": 0.0545, "volume": 809.0, "quote_volume": 44.08873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559880000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559940000, "open": 0.05453, "high": 0.05457, "low": 0.05453, "close": 0.05457, "volume": 1378.0, "quote_volume": 75.16892, "trades": 6, "taker_buy_volume": 1378.0, "taker_buy_quote": 75.16892}, {"ts": 1774560000000, "open": 0.05453, "high": 0.05455, "low": 0.05448, "close": 0.05455, "volume": 1245.0, "quote_volume": 67.90293, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560060000, "open": 0.0545, "high": 0.0545, "low": 0.05446, "close": 0.05446, "volume": 763.0, "quote_volume": 41.56708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560120000, "open": 0.05446, "high": 0.05446, "low": 0.05444, "close": 0.05444, "volume": 3394.0, "quote_volume": 184.80826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560180000, "open": 0.05444, "high": 0.05458, "low": 0.05442, "close": 0.05458, "volume": 8219.0, "quote_volume": 447.8708, "trades": 21, "taker_buy_volume": 7092.0, "taker_buy_quote": 386.51998}, {"ts": 1774560240000, "open": 0.0545, "high": 0.05454, "low": 0.05446, "close": 0.05454, "volume": 30092.0, "quote_volume": 1639.78883, "trades": 22, "taker_buy_volume": 3741.0, "taker_buy_quote": 203.91189}, {"ts": 1774560300000, "open": 0.05449, "high": 0.05449, "low": 0.05441, "close": 0.05441, "volume": 2897.0, "quote_volume": 157.76238, "trades": 8, "taker_buy_volume": 688.0, "taker_buy_quote": 37.48912}, {"ts": 1774560360000, "open": 0.05442, "high": 0.05446, "low": 0.0544, "close": 0.05446, "volume": 27971.0, "quote_volume": 1521.8172, "trades": 9, "taker_buy_volume": 26783.0, "taker_buy_quote": 1457.1828}, {"ts": 1774560420000, "open": 0.05443, "high": 0.05443, "low": 0.05437, "close": 0.05437, "volume": 29463.0, "quote_volume": 1602.96459, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560480000, "open": 0.05442, "high": 0.05448, "low": 0.05442, "close": 0.05448, "volume": 1079.0, "quote_volume": 58.77078, "trades": 6, "taker_buy_volume": 860.0, "taker_buy_quote": 46.8528}, {"ts": 1774560540000, "open": 0.05442, "high": 0.05454, "low": 0.05439, "close": 0.05439, "volume": 59750.0, "quote_volume": 3251.9566, "trades": 77, "taker_buy_volume": 4400.0, "taker_buy_quote": 239.80521}, {"ts": 1774560600000, "open": 0.05444, "high": 0.05444, "low": 0.05437, "close": 0.05442, "volume": 4264.0, "quote_volume": 231.89463, "trades": 9, "taker_buy_volume": 574.0, "taker_buy_quote": 31.23708}, {"ts": 1774560660000, "open": 0.05442, "high": 0.05442, "low": 0.05442, "close": 0.05442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560720000, "open": 0.05444, "high": 0.05444, "low": 0.05444, "close": 0.05444, "volume": 136.0, "quote_volume": 7.40384, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 7.40384}, {"ts": 1774560780000, "open": 0.05442, "high": 0.05445, "low": 0.05436, "close": 0.05445, "volume": 7669.0, "quote_volume": 417.283, "trades": 14, "taker_buy_volume": 1312.0, "taker_buy_quote": 71.42158}, {"ts": 1774560840000, "open": 0.05446, "high": 0.05448, "low": 0.05438, "close": 0.05445, "volume": 4242.0, "quote_volume": 230.79587, "trades": 14, "taker_buy_volume": 552.0, "taker_buy_quote": 30.06438}, {"ts": 1774560900000, "open": 0.05439, "high": 0.05439, "low": 0.05438, "close": 0.05438, "volume": 545.0, "quote_volume": 29.64239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560960000, "open": 0.05439, "high": 0.05439, "low": 0.05435, "close": 0.05435, "volume": 8624.0, "quote_volume": 468.75127, "trades": 9, "taker_buy_volume": 6280.0, "taker_buy_quote": 341.318}, {"ts": 1774561020000, "open": 0.05434, "high": 0.05437, "low": 0.05428, "close": 0.05437, "volume": 100145.0, "quote_volume": 5438.29134, "trades": 58, "taker_buy_volume": 45444.0, "taker_buy_quote": 2466.81984}, {"ts": 1774561080000, "open": 0.05437, "high": 0.05437, "low": 0.05437, "close": 0.05437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561140000, "open": 0.05437, "high": 0.05437, "low": 0.05437, "close": 0.05437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561200000, "open": 0.05429, "high": 0.05429, "low": 0.05429, "close": 0.05429, "volume": 661.0, "quote_volume": 35.88569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561260000, "open": 0.05434, "high": 0.05441, "low": 0.05422, "close": 0.05429, "volume": 42286.0, "quote_volume": 2295.36612, "trades": 42, "taker_buy_volume": 13936.0, "taker_buy_quote": 757.44238}, {"ts": 1774561320000, "open": 0.05432, "high": 0.05432, "low": 0.05432, "close": 0.05432, "volume": 1855.0, "quote_volume": 100.7636, "trades": 2, "taker_buy_volume": 1855.0, "taker_buy_quote": 100.7636}, {"ts": 1774561380000, "open": 0.05432, "high": 0.05433, "low": 0.0543, "close": 0.0543, "volume": 4194.0, "quote_volume": 227.79741, "trades": 7, "taker_buy_volume": 60.0, "taker_buy_quote": 3.2592}, {"ts": 1774561440000, "open": 0.05433, "high": 0.05436, "low": 0.05428, "close": 0.05429, "volume": 12166.0, "quote_volume": 660.62298, "trades": 21, "taker_buy_volume": 724.0, "taker_buy_quote": 39.35358}, {"ts": 1774561500000, "open": 0.05434, "high": 0.05441, "low": 0.05434, "close": 0.05441, "volume": 3803.0, "quote_volume": 206.81423, "trades": 15, "taker_buy_volume": 3077.0, "taker_buy_quote": 167.34887}, {"ts": 1774561560000, "open": 0.05441, "high": 0.05441, "low": 0.05441, "close": 0.05441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561620000, "open": 0.05442, "high": 0.05442, "low": 0.05438, "close": 0.05439, "volume": 7482.0, "quote_volume": 407.02409, "trades": 8, "taker_buy_volume": 102.0, "taker_buy_quote": 5.55084}, {"ts": 1774561680000, "open": 0.05443, "high": 0.05445, "low": 0.05443, "close": 0.05445, "volume": 776.0, "quote_volume": 42.24714, "trades": 6, "taker_buy_volume": 776.0, "taker_buy_quote": 42.24714}, {"ts": 1774561740000, "open": 0.05442, "high": 0.05451, "low": 0.05441, "close": 0.05451, "volume": 27821.0, "quote_volume": 1516.10827, "trades": 23, "taker_buy_volume": 4605.0, "taker_buy_quote": 250.94532}, {"ts": 1774561800000, "open": 0.05452, "high": 0.05454, "low": 0.05452, "close": 0.05454, "volume": 303.0, "quote_volume": 16.52259, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 16.52259}, {"ts": 1774561860000, "open": 0.05453, "high": 0.05471, "low": 0.05452, "close": 0.05458, "volume": 64027.0, "quote_volume": 3495.23372, "trades": 58, "taker_buy_volume": 31268.0, "taker_buy_quote": 1708.82374}, {"ts": 1774561920000, "open": 0.05458, "high": 0.05462, "low": 0.05458, "close": 0.05458, "volume": 7930.0, "quote_volume": 432.91262, "trades": 7, "taker_buy_volume": 5555.0, "taker_buy_quote": 303.22293}, {"ts": 1774561980000, "open": 0.05457, "high": 0.05457, "low": 0.05454, "close": 0.05457, "volume": 2970.0, "quote_volume": 162.06993, "trades": 4, "taker_buy_volume": 329.0, "taker_buy_quote": 17.95353}, {"ts": 1774562040000, "open": 0.05457, "high": 0.05457, "low": 0.05457, "close": 0.05457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 0.05457, "high": 0.05457, "low": 0.05457, "close": 0.05457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562160000, "open": 0.05457, "high": 0.05457, "low": 0.05457, "close": 0.05457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 0.05454, "high": 0.05454, "low": 0.05446, "close": 0.05446, "volume": 12796.0, "quote_volume": 697.37804, "trades": 12, "taker_buy_volume": 4568.0, "taker_buy_quote": 248.956}, {"ts": 1774562280000, "open": 0.05452, "high": 0.05455, "low": 0.05449, "close": 0.05455, "volume": 4294.0, "quote_volume": 234.10328, "trades": 14, "taker_buy_volume": 3270.0, "taker_buy_quote": 178.29334}, {"ts": 1774562340000, "open": 0.05448, "high": 0.05448, "low": 0.05439, "close": 0.05443, "volume": 9010.0, "quote_volume": 490.20633, "trades": 25, "taker_buy_volume": 3793.0, "taker_buy_quote": 206.42952}, {"ts": 1774562400000, "open": 0.05441, "high": 0.05441, "low": 0.05431, "close": 0.05434, "volume": 45957.0, "quote_volume": 2496.16433, "trades": 13, "taker_buy_volume": 44113.0, "taker_buy_quote": 2395.92232}, {"ts": 1774562460000, "open": 0.05431, "high": 0.05431, "low": 0.05427, "close": 0.05427, "volume": 1477.0, "quote_volume": 80.19851, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562520000, "open": 0.05431, "high": 0.0545, "low": 0.05431, "close": 0.0545, "volume": 2957.0, "quote_volume": 160.72478, "trades": 13, "taker_buy_volume": 2957.0, "taker_buy_quote": 160.72478}, {"ts": 1774562580000, "open": 0.05444, "high": 0.05444, "low": 0.05444, "close": 0.05444, "volume": 3170.0, "quote_volume": 172.5748, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562640000, "open": 0.05442, "high": 0.05442, "low": 0.0544, "close": 0.05442, "volume": 554.0, "quote_volume": 30.14664, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 19.047}, {"ts": 1774562700000, "open": 0.05438, "high": 0.05438, "low": 0.05434, "close": 0.05434, "volume": 788.0, "quote_volume": 42.82636, "trades": 5, "taker_buy_volume": 466.0, "taker_buy_quote": 25.32244}, {"ts": 1774562760000, "open": 0.05436, "high": 0.05436, "low": 0.05436, "close": 0.05436, "volume": 247.0, "quote_volume": 13.42692, "trades": 2, "taker_buy_volume": 247.0, "taker_buy_quote": 13.42692}, {"ts": 1774562820000, "open": 0.05432, "high": 0.05442, "low": 0.05429, "close": 0.05442, "volume": 981.0, "quote_volume": 53.29983, "trades": 8, "taker_buy_volume": 312.0, "taker_buy_quote": 16.97256}, {"ts": 1774562880000, "open": 0.05437, "high": 0.05444, "low": 0.05437, "close": 0.05443, "volume": 628.0, "quote_volume": 34.1764, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 5.55288}, {"ts": 1774562940000, "open": 0.05445, "high": 0.05454, "low": 0.05445, "close": 0.05454, "volume": 6106.0, "quote_volume": 332.6618, "trades": 13, "taker_buy_volume": 6106.0, "taker_buy_quote": 332.6618}, {"ts": 1774563000000, "open": 0.05456, "high": 0.05464, "low": 0.05456, "close": 0.05464, "volume": 2010.0, "quote_volume": 109.70549, "trades": 10, "taker_buy_volume": 2010.0, "taker_buy_quote": 109.70549}, {"ts": 1774563060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 691.0, "quote_volume": 37.7286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563120000, "open": 0.05466, "high": 0.05468, "low": 0.05465, "close": 0.05465, "volume": 739.0, "quote_volume": 40.39189, "trades": 4, "taker_buy_volume": 352.0, "taker_buy_quote": 19.24234}, {"ts": 1774563180000, "open": 0.05465, "high": 0.05466, "low": 0.05459, "close": 0.05466, "volume": 5725.0, "quote_volume": 312.7225, "trades": 8, "taker_buy_volume": 204.0, "taker_buy_quote": 11.14961}, {"ts": 1774563240000, "open": 0.05467, "high": 0.0547, "low": 0.05467, "close": 0.0547, "volume": 1293.0, "quote_volume": 70.69235, "trades": 3, "taker_buy_volume": 1293.0, "taker_buy_quote": 70.69235}, {"ts": 1774563300000, "open": 0.05472, "high": 0.05474, "low": 0.05462, "close": 0.05462, "volume": 2882.0, "quote_volume": 157.58303, "trades": 11, "taker_buy_volume": 352.0, "taker_buy_quote": 19.26346}, {"ts": 1774563360000, "open": 0.0546, "high": 0.0546, "low": 0.05459, "close": 0.05459, "volume": 960.0, "quote_volume": 52.41005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563420000, "open": 0.05466, "high": 0.05479, "low": 0.05465, "close": 0.0547, "volume": 6032.0, "quote_volume": 330.06729, "trades": 22, "taker_buy_volume": 6032.0, "taker_buy_quote": 330.06729}, {"ts": 1774563480000, "open": 0.0547, "high": 0.05488, "low": 0.0547, "close": 0.05473, "volume": 18273.0, "quote_volume": 1000.65707, "trades": 32, "taker_buy_volume": 15985.0, "taker_buy_quote": 875.36995}, {"ts": 1774563540000, "open": 0.05479, "high": 0.05484, "low": 0.05479, "close": 0.05484, "volume": 2638.0, "quote_volume": 144.56213, "trades": 6, "taker_buy_volume": 2613.0, "taker_buy_quote": 143.19213}, {"ts": 1774563600000, "open": 0.0548, "high": 0.0548, "low": 0.05477, "close": 0.05477, "volume": 652.0, "quote_volume": 35.72033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563660000, "open": 0.05477, "high": 0.05484, "low": 0.05473, "close": 0.0548, "volume": 3585.0, "quote_volume": 196.40059, "trades": 12, "taker_buy_volume": 1674.0, "taker_buy_quote": 91.73924}, {"ts": 1774563720000, "open": 0.0548, "high": 0.05509, "low": 0.0548, "close": 0.05502, "volume": 54504.0, "quote_volume": 2998.9049, "trades": 57, "taker_buy_volume": 46637.0, "taker_buy_quote": 2566.32186}, {"ts": 1774563780000, "open": 0.05497, "high": 0.05497, "low": 0.05478, "close": 0.05478, "volume": 7501.0, "quote_volume": 412.042, "trades": 21, "taker_buy_volume": 2378.0, "taker_buy_quote": 130.57598}, {"ts": 1774563840000, "open": 0.05476, "high": 0.05479, "low": 0.05464, "close": 0.05479, "volume": 11308.0, "quote_volume": 618.84929, "trades": 36, "taker_buy_volume": 9941.0, "taker_buy_quote": 544.05819}, {"ts": 1774563900000, "open": 0.05479, "high": 0.05486, "low": 0.05472, "close": 0.05472, "volume": 34081.0, "quote_volume": 1869.36959, "trades": 19, "taker_buy_volume": 10152.0, "taker_buy_quote": 556.65091}, {"ts": 1774563960000, "open": 0.05471, "high": 0.05471, "low": 0.05466, "close": 0.05466, "volume": 2249.0, "quote_volume": 122.96951, "trades": 8, "taker_buy_volume": 822.0, "taker_buy_quote": 44.9442}, {"ts": 1774564020000, "open": 0.0547, "high": 0.05476, "low": 0.0547, "close": 0.05473, "volume": 11100.0, "quote_volume": 607.51906, "trades": 13, "taker_buy_volume": 9194.0, "taker_buy_quote": 503.20368}, {"ts": 1774564080000, "open": 0.05476, "high": 0.05478, "low": 0.05472, "close": 0.05472, "volume": 1556.0, "quote_volume": 85.20454, "trades": 3, "taker_buy_volume": 1455.0, "taker_buy_quote": 79.67782}, {"ts": 1774564140000, "open": 0.05472, "high": 0.05473, "low": 0.0547, "close": 0.05473, "volume": 2556.0, "quote_volume": 139.84861, "trades": 5, "taker_buy_volume": 631.0, "taker_buy_quote": 34.53463}, {"ts": 1774564200000, "open": 0.05474, "high": 0.05481, "low": 0.05472, "close": 0.05481, "volume": 2230.0, "quote_volume": 122.15093, "trades": 12, "taker_buy_volume": 1570.0, "taker_buy_quote": 86.01337}, {"ts": 1774564260000, "open": 0.05472, "high": 0.05475, "low": 0.05472, "close": 0.05475, "volume": 1034.0, "quote_volume": 56.60847, "trades": 4, "taker_buy_volume": 933.0, "taker_buy_quote": 51.08175}, {"ts": 1774564320000, "open": 0.05473, "high": 0.05478, "low": 0.05471, "close": 0.05478, "volume": 6102.0, "quote_volume": 334.17704, "trades": 11, "taker_buy_volume": 4782.0, "taker_buy_quote": 261.94336}, {"ts": 1774564380000, "open": 0.0547, "high": 0.0547, "low": 0.05462, "close": 0.05463, "volume": 10425.0, "quote_volume": 569.65027, "trades": 19, "taker_buy_volume": 2798.0, "taker_buy_quote": 152.9673}, {"ts": 1774564440000, "open": 0.05462, "high": 0.05462, "low": 0.05454, "close": 0.05457, "volume": 13674.0, "quote_volume": 746.22246, "trades": 34, "taker_buy_volume": 3019.0, "taker_buy_quote": 164.77834}, {"ts": 1774564500000, "open": 0.05458, "high": 0.05458, "low": 0.05456, "close": 0.05456, "volume": 314.0, "quote_volume": 17.13622, "trades": 2, "taker_buy_volume": 314.0, "taker_buy_quote": 17.13622}, {"ts": 1774564560000, "open": 0.05453, "high": 0.05455, "low": 0.05436, "close": 0.05443, "volume": 64789.0, "quote_volume": 3526.56746, "trades": 39, "taker_buy_volume": 7885.0, "taker_buy_quote": 429.04586}, {"ts": 1774564620000, "open": 0.05442, "high": 0.05442, "low": 0.05441, "close": 0.05441, "volume": 4128.0, "quote_volume": 224.63196, "trades": 8, "taker_buy_volume": 2885.0, "taker_buy_quote": 156.99346}, {"ts": 1774564680000, "open": 0.05441, "high": 0.05441, "low": 0.05441, "close": 0.05441, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564740000, "open": 0.05441, "high": 0.05448, "low": 0.05439, "close": 0.05442, "volume": 10619.0, "quote_volume": 577.9174, "trades": 21, "taker_buy_volume": 6389.0, "taker_buy_quote": 347.78068}, {"ts": 1774564800000, "open": 0.05443, "high": 0.05443, "low": 0.0543, "close": 0.05432, "volume": 62993.0, "quote_volume": 3421.98748, "trades": 82, "taker_buy_volume": 10418.0, "taker_buy_quote": 565.90813}, {"ts": 1774564860000, "open": 0.05431, "high": 0.05431, "low": 0.05431, "close": 0.05431, "volume": 1236.0, "quote_volume": 67.12716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564920000, "open": 0.05431, "high": 0.05436, "low": 0.05431, "close": 0.05436, "volume": 4178.0, "quote_volume": 226.97006, "trades": 5, "taker_buy_volume": 4178.0, "taker_buy_quote": 226.97006}, {"ts": 1774564980000, "open": 0.05435, "high": 0.05442, "low": 0.05434, "close": 0.05442, "volume": 11934.0, "quote_volume": 648.62879, "trades": 15, "taker_buy_volume": 9619.0, "taker_buy_quote": 522.82345}, {"ts": 1774565040000, "open": 0.05438, "high": 0.0544, "low": 0.05438, "close": 0.0544, "volume": 1401.0, "quote_volume": 76.19541, "trades": 5, "taker_buy_volume": 801.0, "taker_buy_quote": 43.56741}, {"ts": 1774565100000, "open": 0.05435, "high": 0.05444, "low": 0.05435, "close": 0.05444, "volume": 4631.0, "quote_volume": 252.00857, "trades": 9, "taker_buy_volume": 4474.0, "taker_buy_quote": 243.47562}, {"ts": 1774565160000, "open": 0.05443, "high": 0.05443, "low": 0.05443, "close": 0.05443, "volume": 188.0, "quote_volume": 10.23284, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 10.23284}, {"ts": 1774565220000, "open": 0.05437, "high": 0.05437, "low": 0.05437, "close": 0.05437, "volume": 647.0, "quote_volume": 35.17739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565280000, "open": 0.05442, "high": 0.05442, "low": 0.05442, "close": 0.05442, "volume": 405.0, "quote_volume": 22.0401, "trades": 1, "taker_buy_volume": 405.0, "taker_buy_quote": 22.0401}, {"ts": 1774565340000, "open": 0.05442, "high": 0.05442, "low": 0.05442, "close": 0.05442, "volume": 419.0, "quote_volume": 22.80198, "trades": 1, "taker_buy_volume": 419.0, "taker_buy_quote": 22.80198}, {"ts": 1774565400000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 110.0, "quote_volume": 5.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565460000, "open": 0.05436, "high": 0.05441, "low": 0.05434, "close": 0.05441, "volume": 6714.0, "quote_volume": 365.13766, "trades": 15, "taker_buy_volume": 6510.0, "taker_buy_quote": 354.05026}, {"ts": 1774565520000, "open": 0.05442, "high": 0.05444, "low": 0.0544, "close": 0.05444, "volume": 2112.0, "quote_volume": 114.95136, "trades": 6, "taker_buy_volume": 2002.0, "taker_buy_quote": 108.96736}, {"ts": 1774565580000, "open": 0.05445, "high": 0.05446, "low": 0.05445, "close": 0.05446, "volume": 211.0, "quote_volume": 11.48996, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 11.48996}, {"ts": 1774565640000, "open": 0.05445, "high": 0.0545, "low": 0.05445, "close": 0.0545, "volume": 3064.0, "quote_volume": 166.87908, "trades": 7, "taker_buy_volume": 3064.0, "taker_buy_quote": 166.87908}, {"ts": 1774565700000, "open": 0.05447, "high": 0.05447, "low": 0.05446, "close": 0.05446, "volume": 685.0, "quote_volume": 37.31094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565760000, "open": 0.05449, "high": 0.05452, "low": 0.05449, "close": 0.05452, "volume": 2604.0, "quote_volume": 141.93797, "trades": 7, "taker_buy_volume": 2604.0, "taker_buy_quote": 141.93797}, {"ts": 1774565820000, "open": 0.05449, "high": 0.05449, "low": 0.05444, "close": 0.05444, "volume": 38510.0, "quote_volume": 2096.64696, "trades": 20, "taker_buy_volume": 32799.0, "taker_buy_quote": 1785.6249}, {"ts": 1774565880000, "open": 0.05444, "high": 0.05444, "low": 0.05437, "close": 0.05444, "volume": 62733.0, "quote_volume": 3414.02995, "trades": 25, "taker_buy_volume": 798.0, "taker_buy_quote": 43.44312}, {"ts": 1774565940000, "open": 0.05446, "high": 0.0545, "low": 0.05446, "close": 0.0545, "volume": 1228.0, "quote_volume": 66.91893, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 22.01093}, {"ts": 1774566000000, "open": 0.0545, "high": 0.05453, "low": 0.0545, "close": 0.05453, "volume": 874.0, "quote_volume": 47.65371, "trades": 3, "taker_buy_volume": 874.0, "taker_buy_quote": 47.65371}, {"ts": 1774566060000, "open": 0.05454, "high": 0.0547, "low": 0.05454, "close": 0.0547, "volume": 10356.0, "quote_volume": 565.38385, "trades": 27, "taker_buy_volume": 9348.0, "taker_buy_quote": 510.36169}, {"ts": 1774566120000, "open": 0.05472, "high": 0.05474, "low": 0.05472, "close": 0.05474, "volume": 202.0, "quote_volume": 11.05546, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 11.05546}, {"ts": 1774566180000, "open": 0.05475, "high": 0.05476, "low": 0.05475, "close": 0.05475, "volume": 633.0, "quote_volume": 34.65776, "trades": 5, "taker_buy_volume": 461.0, "taker_buy_quote": 25.24076}, {"ts": 1774566240000, "open": 0.05478, "high": 0.0548, "low": 0.05464, "close": 0.0547, "volume": 105732.0, "quote_volume": 5783.97719, "trades": 57, "taker_buy_volume": 15228.0, "taker_buy_quote": 833.18578}, {"ts": 1774566300000, "open": 0.05464, "high": 0.05465, "low": 0.0546, "close": 0.05461, "volume": 27253.0, "quote_volume": 1488.82912, "trades": 19, "taker_buy_volume": 2077.0, "taker_buy_quote": 113.45157}, {"ts": 1774566360000, "open": 0.05461, "high": 0.05495, "low": 0.05461, "close": 0.05469, "volume": 358247.0, "quote_volume": 19606.53336, "trades": 196, "taker_buy_volume": 201787.0, "taker_buy_quote": 11045.03626}, {"ts": 1774566420000, "open": 0.05466, "high": 0.05485, "low": 0.05464, "close": 0.05485, "volume": 147303.0, "quote_volume": 8059.0033, "trades": 53, "taker_buy_volume": 137193.0, "taker_buy_quote": 7505.70435}, {"ts": 1774566480000, "open": 0.05484, "high": 0.05486, "low": 0.05484, "close": 0.05486, "volume": 151495.0, "quote_volume": 8309.50128, "trades": 12, "taker_buy_volume": 151495.0, "taker_buy_quote": 8309.50128}, {"ts": 1774566540000, "open": 0.05481, "high": 0.05481, "low": 0.0548, "close": 0.0548, "volume": 1968.0, "quote_volume": 107.86507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566600000, "open": 0.05479, "high": 0.05479, "low": 0.0547, "close": 0.0547, "volume": 17573.0, "quote_volume": 961.55291, "trades": 18, "taker_buy_volume": 103.0, "taker_buy_quote": 5.64234}, {"ts": 1774566660000, "open": 0.05475, "high": 0.05486, "low": 0.05473, "close": 0.05486, "volume": 2957.0, "quote_volume": 161.99442, "trades": 11, "taker_buy_volume": 2798.0, "taker_buy_quote": 153.29235}, {"ts": 1774566720000, "open": 0.05486, "high": 0.05486, "low": 0.05486, "close": 0.05486, "volume": 251.0, "quote_volume": 13.76986, "trades": 2, "taker_buy_volume": 251.0, "taker_buy_quote": 13.76986}, {"ts": 1774566780000, "open": 0.05483, "high": 0.05483, "low": 0.0548, "close": 0.0548, "volume": 2796.0, "quote_volume": 153.28294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566840000, "open": 0.05486, "high": 0.05486, "low": 0.05486, "close": 0.05486, "volume": 258.0, "quote_volume": 14.15388, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 14.15388}, {"ts": 1774566900000, "open": 0.05487, "high": 0.05488, "low": 0.05485, "close": 0.05485, "volume": 3027.0, "quote_volume": 166.04724, "trades": 5, "taker_buy_volume": 352.0, "taker_buy_quote": 19.31525}, {"ts": 1774566960000, "open": 0.05485, "high": 0.05485, "low": 0.05485, "close": 0.05485, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567020000, "open": 0.05485, "high": 0.05485, "low": 0.05482, "close": 0.05482, "volume": 219.0, "quote_volume": 12.00811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567080000, "open": 0.05484, "high": 0.05484, "low": 0.05481, "close": 0.05481, "volume": 2053.0, "quote_volume": 112.58109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 101.0, "quote_volume": 5.5348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567200000, "open": 0.05478, "high": 0.05478, "low": 0.05474, "close": 0.05474, "volume": 1429.0, "quote_volume": 78.24761, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567260000, "open": 0.05473, "high": 0.05473, "low": 0.0547, "close": 0.0547, "volume": 5134.0, "quote_volume": 280.87302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567320000, "open": 0.05475, "high": 0.05481, "low": 0.05475, "close": 0.05481, "volume": 4319.0, "quote_volume": 236.65727, "trades": 8, "taker_buy_volume": 4319.0, "taker_buy_quote": 236.65727}, {"ts": 1774567380000, "open": 0.05476, "high": 0.05477, "low": 0.05472, "close": 0.05477, "volume": 5215.0, "quote_volume": 285.48443, "trades": 9, "taker_buy_volume": 798.0, "taker_buy_quote": 43.70646}, {"ts": 1774567440000, "open": 0.05478, "high": 0.05485, "low": 0.05478, "close": 0.05479, "volume": 10352.0, "quote_volume": 567.45843, "trades": 21, "taker_buy_volume": 9734.0, "taker_buy_quote": 533.59821}, {"ts": 1774567500000, "open": 0.05482, "high": 0.05482, "low": 0.05461, "close": 0.05461, "volume": 44723.0, "quote_volume": 2449.12436, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567560000, "open": 0.05462, "high": 0.05462, "low": 0.05452, "close": 0.05457, "volume": 821.0, "quote_volume": 44.80197, "trades": 7, "taker_buy_volume": 215.0, "taker_buy_quote": 11.73255}, {"ts": 1774567620000, "open": 0.05451, "high": 0.05451, "low": 0.05441, "close": 0.05447, "volume": 35358.0, "quote_volume": 1926.17316, "trades": 24, "taker_buy_volume": 2682.0, "taker_buy_quote": 146.07456}, {"ts": 1774567680000, "open": 0.0545, "high": 0.05452, "low": 0.05448, "close": 0.0545, "volume": 10247.0, "quote_volume": 558.4778, "trades": 6, "taker_buy_volume": 6101.0, "taker_buy_quote": 332.56652}, {"ts": 1774567740000, "open": 0.05455, "high": 0.05461, "low": 0.05455, "close": 0.05461, "volume": 2865.0, "quote_volume": 156.30696, "trades": 10, "taker_buy_volume": 2596.0, "taker_buy_quote": 141.63301}, {"ts": 1774567800000, "open": 0.05462, "high": 0.05473, "low": 0.05451, "close": 0.05452, "volume": 32742.0, "quote_volume": 1789.4265, "trades": 39, "taker_buy_volume": 16379.0, "taker_buy_quote": 895.17133}, {"ts": 1774567860000, "open": 0.05452, "high": 0.05458, "low": 0.05452, "close": 0.05452, "volume": 13199.0, "quote_volume": 719.76515, "trades": 17, "taker_buy_volume": 1200.0, "taker_buy_quote": 65.47548}, {"ts": 1774567920000, "open": 0.05455, "high": 0.0546, "low": 0.05452, "close": 0.0546, "volume": 3948.0, "quote_volume": 215.36782, "trades": 13, "taker_buy_volume": 2838.0, "taker_buy_quote": 154.84238}, {"ts": 1774567980000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5568.0, "quote_volume": 304.29561, "trades": 17, "taker_buy_volume": 5568.0, "taker_buy_quote": 304.29561}, {"ts": 1774568040000, "open": 0.05469, "high": 0.05481, "low": 0.05469, "close": 0.05481, "volume": 22236.0, "quote_volume": 1217.92958, "trades": 27, "taker_buy_volume": 22236.0, "taker_buy_quote": 1217.92958}, {"ts": 1774568100000, "open": 0.05478, "high": 0.0548, "low": 0.05478, "close": 0.0548, "volume": 1797.0, "quote_volume": 98.45294, "trades": 5, "taker_buy_volume": 1797.0, "taker_buy_quote": 98.45294}, {"ts": 1774568160000, "open": 0.05474, "high": 0.05474, "low": 0.0547, "close": 0.0547, "volume": 834.0, "quote_volume": 45.6471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 0.05473, "high": 0.05475, "low": 0.0547, "close": 0.0547, "volume": 2355.0, "quote_volume": 128.88228, "trades": 7, "taker_buy_volume": 798.0, "taker_buy_quote": 43.67454}, {"ts": 1774568280000, "open": 0.05468, "high": 0.05468, "low": 0.05466, "close": 0.05466, "volume": 212.0, "quote_volume": 11.58994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568340000, "open": 0.05464, "high": 0.05464, "low": 0.05464, "close": 0.05464, "volume": 101.0, "quote_volume": 5.51864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568400000, "open": 0.05468, "high": 0.05475, "low": 0.05468, "close": 0.05475, "volume": 10800.0, "quote_volume": 590.88681, "trades": 18, "taker_buy_volume": 10800.0, "taker_buy_quote": 590.88681}, {"ts": 1774568460000, "open": 0.05476, "high": 0.05488, "low": 0.05476, "close": 0.05484, "volume": 7101.0, "quote_volume": 389.4549, "trades": 21, "taker_buy_volume": 5682.0, "taker_buy_quote": 311.63099}, {"ts": 1774568520000, "open": 0.05488, "high": 0.0553, "low": 0.05488, "close": 0.05522, "volume": 99553.0, "quote_volume": 5482.03622, "trades": 136, "taker_buy_volume": 53422.0, "taker_buy_quote": 2942.38119}, {"ts": 1774568580000, "open": 0.05522, "high": 0.05552, "low": 0.0552, "close": 0.05535, "volume": 168350.0, "quote_volume": 9323.69873, "trades": 104, "taker_buy_volume": 95497.0, "taker_buy_quote": 5296.73586}, {"ts": 1774568640000, "open": 0.05542, "high": 0.05641, "low": 0.05542, "close": 0.05559, "volume": 352386.0, "quote_volume": 19682.33673, "trades": 410, "taker_buy_volume": 167919.0, "taker_buy_quote": 9372.52331}, {"ts": 1774568700000, "open": 0.05562, "high": 0.05577, "low": 0.05552, "close": 0.05561, "volume": 24643.0, "quote_volume": 1371.48097, "trades": 62, "taker_buy_volume": 17644.0, "taker_buy_quote": 982.39831}, {"ts": 1774568760000, "open": 0.05558, "high": 0.05558, "low": 0.05534, "close": 0.05552, "volume": 27607.0, "quote_volume": 1530.92611, "trades": 30, "taker_buy_volume": 5874.0, "taker_buy_quote": 325.54752}, {"ts": 1774568820000, "open": 0.05553, "high": 0.05598, "low": 0.05553, "close": 0.05581, "volume": 214504.0, "quote_volume": 11982.88175, "trades": 106, "taker_buy_volume": 82713.0, "taker_buy_quote": 4611.68493}, {"ts": 1774568880000, "open": 0.05581, "high": 0.05586, "low": 0.0556, "close": 0.05564, "volume": 52629.0, "quote_volume": 2930.92677, "trades": 72, "taker_buy_volume": 5580.0, "taker_buy_quote": 311.27142}, {"ts": 1774568940000, "open": 0.05564, "high": 0.05574, "low": 0.05557, "close": 0.05574, "volume": 17982.0, "quote_volume": 1000.55036, "trades": 27, "taker_buy_volume": 3562.0, "taker_buy_quote": 198.44644}, {"ts": 1774569000000, "open": 0.05566, "high": 0.05588, "low": 0.05552, "close": 0.05588, "volume": 145119.0, "quote_volume": 8068.53862, "trades": 100, "taker_buy_volume": 16471.0, "taker_buy_quote": 917.67913}, {"ts": 1774569060000, "open": 0.05588, "high": 0.05632, "low": 0.05588, "close": 0.0563, "volume": 78627.0, "quote_volume": 4410.8269, "trades": 119, "taker_buy_volume": 26892.0, "taker_buy_quote": 1508.84233}, {"ts": 1774569120000, "open": 0.0562, "high": 0.0562, "low": 0.05563, "close": 0.05586, "volume": 70689.0, "quote_volume": 3955.29319, "trades": 136, "taker_buy_volume": 14827.0, "taker_buy_quote": 830.25829}, {"ts": 1774569180000, "open": 0.05588, "high": 0.05595, "low": 0.05563, "close": 0.05574, "volume": 91346.0, "quote_volume": 5095.57734, "trades": 126, "taker_buy_volume": 22883.0, "taker_buy_quote": 1277.6212}, {"ts": 1774569240000, "open": 0.05572, "high": 0.05572, "low": 0.05546, "close": 0.05566, "volume": 102334.0, "quote_volume": 5687.50039, "trades": 79, "taker_buy_volume": 9722.0, "taker_buy_quote": 540.60833}, {"ts": 1774569300000, "open": 0.05567, "high": 0.05587, "low": 0.05567, "close": 0.05572, "volume": 7613.0, "quote_volume": 424.39154, "trades": 26, "taker_buy_volume": 3977.0, "taker_buy_quote": 221.66444}, {"ts": 1774569360000, "open": 0.05572, "high": 0.05572, "low": 0.05551, "close": 0.05564, "volume": 43534.0, "quote_volume": 2420.36521, "trades": 47, "taker_buy_volume": 7368.0, "taker_buy_quote": 410.02913}, {"ts": 1774569420000, "open": 0.05569, "high": 0.05576, "low": 0.05569, "close": 0.05576, "volume": 6309.0, "quote_volume": 351.61664, "trades": 12, "taker_buy_volume": 6309.0, "taker_buy_quote": 351.61664}, {"ts": 1774569480000, "open": 0.05578, "high": 0.05578, "low": 0.05556, "close": 0.05569, "volume": 39456.0, "quote_volume": 2195.06796, "trades": 43, "taker_buy_volume": 5291.0, "taker_buy_quote": 294.65898}, {"ts": 1774569540000, "open": 0.05558, "high": 0.05558, "low": 0.05521, "close": 0.05532, "volume": 83104.0, "quote_volume": 4607.32405, "trades": 96, "taker_buy_volume": 17544.0, "taker_buy_quote": 972.47751}, {"ts": 1774569600000, "open": 0.05539, "high": 0.05861, "low": 0.05538, "close": 0.0567, "volume": 1557712.0, "quote_volume": 87896.78373, "trades": 1600, "taker_buy_volume": 634277.0, "taker_buy_quote": 35868.7885}, {"ts": 1774569660000, "open": 0.05676, "high": 0.05855, "low": 0.05624, "close": 0.0582, "volume": 1958793.0, "quote_volume": 112729.9698, "trades": 2296, "taker_buy_volume": 855941.0, "taker_buy_quote": 49214.65728}, {"ts": 1774569720000, "open": 0.0581, "high": 0.05865, "low": 0.05746, "close": 0.05786, "volume": 886590.0, "quote_volume": 51419.5776, "trades": 870, "taker_buy_volume": 369825.0, "taker_buy_quote": 21487.49077}, {"ts": 1774569780000, "open": 0.05789, "high": 0.05838, "low": 0.0577, "close": 0.05838, "volume": 163646.0, "quote_volume": 9493.8506, "trades": 243, "taker_buy_volume": 60548.0, "taker_buy_quote": 3513.40715}, {"ts": 1774569840000, "open": 0.0582, "high": 0.05983, "low": 0.058, "close": 0.05899, "volume": 1229026.0, "quote_volume": 72427.23194, "trades": 804, "taker_buy_volume": 743337.0, "taker_buy_quote": 43805.25841}, {"ts": 1774569900000, "open": 0.05915, "high": 0.05999, "low": 0.05847, "close": 0.05968, "volume": 1554163.0, "quote_volume": 92198.12637, "trades": 1396, "taker_buy_volume": 607974.0, "taker_buy_quote": 36143.03769}, {"ts": 1774569960000, "open": 0.05961, "high": 0.05961, "low": 0.05703, "close": 0.05727, "volume": 1005437.0, "quote_volume": 59212.95873, "trades": 837, "taker_buy_volume": 292843.0, "taker_buy_quote": 17203.33291}, {"ts": 1774570020000, "open": 0.0571, "high": 0.05716, "low": 0.05468, "close": 0.05504, "volume": 2307104.0, "quote_volume": 128086.93761, "trades": 1746, "taker_buy_volume": 917645.0, "taker_buy_quote": 50918.27247}, {"ts": 1774570080000, "open": 0.05494, "high": 0.05515, "low": 0.0544, "close": 0.05454, "volume": 297434.0, "quote_volume": 16253.81758, "trades": 378, "taker_buy_volume": 101497.0, "taker_buy_quote": 5554.688}, {"ts": 1774570140000, "open": 0.05446, "high": 0.05448, "low": 0.05387, "close": 0.05404, "volume": 354518.0, "quote_volume": 19190.24073, "trades": 207, "taker_buy_volume": 127897.0, "taker_buy_quote": 6923.13319}, {"ts": 1774570200000, "open": 0.05406, "high": 0.05424, "low": 0.05371, "close": 0.05418, "volume": 184768.0, "quote_volume": 9968.69, "trades": 280, "taker_buy_volume": 91367.0, "taker_buy_quote": 4936.07749}, {"ts": 1774570260000, "open": 0.05414, "high": 0.05439, "low": 0.05388, "close": 0.05403, "volume": 116124.0, "quote_volume": 6278.3858, "trades": 141, "taker_buy_volume": 73461.0, "taker_buy_quote": 3975.31616}, {"ts": 1774570320000, "open": 0.05404, "high": 0.05408, "low": 0.05342, "close": 0.05378, "volume": 204814.0, "quote_volume": 11003.31833, "trades": 187, "taker_buy_volume": 48186.0, "taker_buy_quote": 2593.01477}, {"ts": 1774570380000, "open": 0.05378, "high": 0.05378, "low": 0.05342, "close": 0.05355, "volume": 72162.0, "quote_volume": 3863.91308, "trades": 89, "taker_buy_volume": 42023.0, "taker_buy_quote": 2251.60317}, {"ts": 1774570440000, "open": 0.05346, "high": 0.05364, "low": 0.05308, "close": 0.05325, "volume": 147018.0, "quote_volume": 7848.40048, "trades": 141, "taker_buy_volume": 47010.0, "taker_buy_quote": 2503.74899}, {"ts": 1774570500000, "open": 0.05315, "high": 0.05332, "low": 0.05306, "close": 0.05308, "volume": 244116.0, "quote_volume": 12964.78471, "trades": 92, "taker_buy_volume": 108193.0, "taker_buy_quote": 5743.37108}, {"ts": 1774570560000, "open": 0.05306, "high": 0.0535, "low": 0.053, "close": 0.05318, "volume": 50535.0, "quote_volume": 2694.66488, "trades": 173, "taker_buy_volume": 11020.0, "taker_buy_quote": 587.75586}, {"ts": 1774570620000, "open": 0.05328, "high": 0.05338, "low": 0.05308, "close": 0.05308, "volume": 40917.0, "quote_volume": 2179.58963, "trades": 49, "taker_buy_volume": 20153.0, "taker_buy_quote": 1073.94085}, {"ts": 1774570680000, "open": 0.05315, "high": 0.05317, "low": 0.0526, "close": 0.05274, "volume": 136727.0, "quote_volume": 7215.50809, "trades": 119, "taker_buy_volume": 25188.0, "taker_buy_quote": 1330.90374}, {"ts": 1774570740000, "open": 0.05272, "high": 0.05289, "low": 0.0527, "close": 0.05276, "volume": 151836.0, "quote_volume": 8012.44824, "trades": 76, "taker_buy_volume": 17185.0, "taker_buy_quote": 907.46365}, {"ts": 1774570800000, "open": 0.05278, "high": 0.05278, "low": 0.0524, "close": 0.0524, "volume": 86898.0, "quote_volume": 4569.62872, "trades": 92, "taker_buy_volume": 50965.0, "taker_buy_quote": 2678.90237}, {"ts": 1774570860000, "open": 0.05246, "high": 0.0526, "low": 0.05227, "close": 0.05227, "volume": 56963.0, "quote_volume": 2989.18338, "trades": 56, "taker_buy_volume": 36123.0, "taker_buy_quote": 1898.85264}, {"ts": 1774570920000, "open": 0.05236, "high": 0.05251, "low": 0.05178, "close": 0.052, "volume": 717058.0, "quote_volume": 37266.68979, "trades": 208, "taker_buy_volume": 333148.0, "taker_buy_quote": 17315.34299}, {"ts": 1774570980000, "open": 0.052, "high": 0.05224, "low": 0.05196, "close": 0.05224, "volume": 120013.0, "quote_volume": 6246.55126, "trades": 74, "taker_buy_volume": 64176.0, "taker_buy_quote": 3343.07867}, {"ts": 1774571040000, "open": 0.05217, "high": 0.05227, "low": 0.05204, "close": 0.05227, "volume": 72919.0, "quote_volume": 3803.47435, "trades": 69, "taker_buy_volume": 17318.0, "taker_buy_quote": 904.29289}, {"ts": 1774571100000, "open": 0.05222, "high": 0.05234, "low": 0.05204, "close": 0.0522, "volume": 40210.0, "quote_volume": 2099.13011, "trades": 68, "taker_buy_volume": 28303.0, "taker_buy_quote": 1477.58053}, {"ts": 1774571160000, "open": 0.05212, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 65621.0, "quote_volume": 3416.13587, "trades": 49, "taker_buy_volume": 9507.0, "taker_buy_quote": 495.80803}, {"ts": 1774571220000, "open": 0.05218, "high": 0.05229, "low": 0.05211, "close": 0.05227, "volume": 40573.0, "quote_volume": 2120.42166, "trades": 53, "taker_buy_volume": 32988.0, "taker_buy_quote": 1724.47874}, {"ts": 1774571280000, "open": 0.05223, "high": 0.05244, "low": 0.05223, "close": 0.05235, "volume": 76056.0, "quote_volume": 3979.39866, "trades": 102, "taker_buy_volume": 67555.0, "taker_buy_quote": 3534.84285}, {"ts": 1774571340000, "open": 0.05235, "high": 0.05235, "low": 0.05216, "close": 0.05223, "volume": 78228.0, "quote_volume": 4087.03935, "trades": 72, "taker_buy_volume": 7590.0, "taker_buy_quote": 396.31085}, {"ts": 1774571400000, "open": 0.05226, "high": 0.05265, "low": 0.05226, "close": 0.05243, "volume": 141437.0, "quote_volume": 7412.12312, "trades": 131, "taker_buy_volume": 113705.0, "taker_buy_quote": 5959.31062}, {"ts": 1774571460000, "open": 0.05245, "high": 0.05266, "low": 0.05245, "close": 0.0526, "volume": 76839.0, "quote_volume": 4036.95571, "trades": 52, "taker_buy_volume": 52758.0, "taker_buy_quote": 2773.58262}, {"ts": 1774571520000, "open": 0.05265, "high": 0.05337, "low": 0.05265, "close": 0.05328, "volume": 583196.0, "quote_volume": 30956.38099, "trades": 424, "taker_buy_volume": 334449.0, "taker_buy_quote": 17741.23201}, {"ts": 1774571580000, "open": 0.05332, "high": 0.0535, "low": 0.05308, "close": 0.0532, "volume": 172514.0, "quote_volume": 9192.51155, "trades": 149, "taker_buy_volume": 21619.0, "taker_buy_quote": 1152.84812}, {"ts": 1774571640000, "open": 0.05318, "high": 0.05348, "low": 0.05311, "close": 0.0534, "volume": 45051.0, "quote_volume": 2401.24815, "trades": 53, "taker_buy_volume": 37365.0, "taker_buy_quote": 1992.38015}, {"ts": 1774571700000, "open": 0.05345, "high": 0.05354, "low": 0.05314, "close": 0.05335, "volume": 140053.0, "quote_volume": 7479.21738, "trades": 102, "taker_buy_volume": 71423.0, "taker_buy_quote": 3816.12192}, {"ts": 1774571760000, "open": 0.05331, "high": 0.05336, "low": 0.05281, "close": 0.05308, "volume": 85856.0, "quote_volume": 4547.00718, "trades": 100, "taker_buy_volume": 30290.0, "taker_buy_quote": 1606.03687}, {"ts": 1774571820000, "open": 0.05302, "high": 0.05322, "low": 0.053, "close": 0.053, "volume": 45065.0, "quote_volume": 2394.05222, "trades": 46, "taker_buy_volume": 40498.0, "taker_buy_quote": 2151.75781}, {"ts": 1774571880000, "open": 0.05298, "high": 0.05298, "low": 0.05268, "close": 0.05286, "volume": 15645.0, "quote_volume": 826.3897, "trades": 48, "taker_buy_volume": 4358.0, "taker_buy_quote": 230.15155}, {"ts": 1774571940000, "open": 0.05288, "high": 0.05299, "low": 0.05267, "close": 0.05294, "volume": 106528.0, "quote_volume": 5631.63486, "trades": 133, "taker_buy_volume": 79022.0, "taker_buy_quote": 4180.16443}, {"ts": 1774572000000, "open": 0.05296, "high": 0.05318, "low": 0.05296, "close": 0.05303, "volume": 12306.0, "quote_volume": 653.02995, "trades": 44, "taker_buy_volume": 5032.0, "taker_buy_quote": 267.09998}, {"ts": 1774572060000, "open": 0.05306, "high": 0.05307, "low": 0.0526, "close": 0.05278, "volume": 90692.0, "quote_volume": 4791.158, "trades": 118, "taker_buy_volume": 53421.0, "taker_buy_quote": 2819.59204}, {"ts": 1774572120000, "open": 0.05282, "high": 0.05296, "low": 0.05282, "close": 0.05285, "volume": 11018.0, "quote_volume": 582.64014, "trades": 24, "taker_buy_volume": 4091.0, "taker_buy_quote": 216.34487}, {"ts": 1774572180000, "open": 0.05295, "high": 0.05298, "low": 0.05295, "close": 0.05298, "volume": 1182.0, "quote_volume": 62.60646, "trades": 4, "taker_buy_volume": 1182.0, "taker_buy_quote": 62.60646}, {"ts": 1774572240000, "open": 0.05297, "high": 0.05298, "low": 0.05279, "close": 0.05288, "volume": 30621.0, "quote_volume": 1617.84052, "trades": 42, "taker_buy_volume": 25137.0, "taker_buy_quote": 1327.82523}, {"ts": 1774572300000, "open": 0.0528, "high": 0.05296, "low": 0.05266, "close": 0.05296, "volume": 18481.0, "quote_volume": 975.5174, "trades": 47, "taker_buy_volume": 7974.0, "taker_buy_quote": 421.47248}, {"ts": 1774572360000, "open": 0.05298, "high": 0.05307, "low": 0.05286, "close": 0.05289, "volume": 15283.0, "quote_volume": 809.92327, "trades": 32, "taker_buy_volume": 14432.0, "taker_buy_quote": 764.91859}, {"ts": 1774572420000, "open": 0.05285, "high": 0.05295, "low": 0.05281, "close": 0.05289, "volume": 23565.0, "quote_volume": 1245.88347, "trades": 47, "taker_buy_volume": 17332.0, "taker_buy_quote": 916.45298}, {"ts": 1774572480000, "open": 0.05294, "high": 0.05308, "low": 0.05294, "close": 0.05308, "volume": 16623.0, "quote_volume": 881.27968, "trades": 31, "taker_buy_volume": 6172.0, "taker_buy_quote": 327.35292}, {"ts": 1774572540000, "open": 0.0531, "high": 0.05325, "low": 0.05299, "close": 0.05299, "volume": 167953.0, "quote_volume": 8925.10454, "trades": 108, "taker_buy_volume": 125898.0, "taker_buy_quote": 6691.17764}, {"ts": 1774572600000, "open": 0.05308, "high": 0.05322, "low": 0.05307, "close": 0.05316, "volume": 10053.0, "quote_volume": 534.26053, "trades": 29, "taker_buy_volume": 6035.0, "taker_buy_quote": 320.64821}, {"ts": 1774572660000, "open": 0.05322, "high": 0.05324, "low": 0.053, "close": 0.05312, "volume": 136363.0, "quote_volume": 7244.07512, "trades": 132, "taker_buy_volume": 21613.0, "taker_buy_quote": 1148.71283}, {"ts": 1774572720000, "open": 0.05304, "high": 0.05307, "low": 0.05279, "close": 0.0529, "volume": 109109.0, "quote_volume": 5775.30417, "trades": 153, "taker_buy_volume": 31580.0, "taker_buy_quote": 1671.99858}, {"ts": 1774572780000, "open": 0.05287, "high": 0.05306, "low": 0.05282, "close": 0.05299, "volume": 65053.0, "quote_volume": 3445.16991, "trades": 126, "taker_buy_volume": 19464.0, "taker_buy_quote": 1031.51105}, {"ts": 1774572840000, "open": 0.05291, "high": 0.053, "low": 0.05278, "close": 0.0528, "volume": 87223.0, "quote_volume": 4610.17776, "trades": 78, "taker_buy_volume": 14137.0, "taker_buy_quote": 748.56771}, {"ts": 1774572900000, "open": 0.05276, "high": 0.05288, "low": 0.05266, "close": 0.05288, "volume": 16030.0, "quote_volume": 845.94819, "trades": 38, "taker_buy_volume": 9042.0, "taker_buy_quote": 477.50439}, {"ts": 1774572960000, "open": 0.05281, "high": 0.05281, "low": 0.05278, "close": 0.05278, "volume": 703.0, "quote_volume": 37.12123, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573020000, "open": 0.05284, "high": 0.053, "low": 0.05284, "close": 0.053, "volume": 29665.0, "quote_volume": 1570.8239, "trades": 45, "taker_buy_volume": 19930.0, "taker_buy_quote": 1055.44142}, {"ts": 1774573080000, "open": 0.053, "high": 0.05309, "low": 0.05295, "close": 0.05307, "volume": 67659.0, "quote_volume": 3587.94111, "trades": 44, "taker_buy_volume": 66190.0, "taker_buy_quote": 3510.12789}, {"ts": 1774573140000, "open": 0.05305, "high": 0.05309, "low": 0.05284, "close": 0.05297, "volume": 41859.0, "quote_volume": 2220.07107, "trades": 38, "taker_buy_volume": 33227.0, "taker_buy_quote": 1763.12383}, {"ts": 1774573200000, "open": 0.05286, "high": 0.05291, "low": 0.05265, "close": 0.05274, "volume": 21716.0, "quote_volume": 1144.38722, "trades": 35, "taker_buy_volume": 198.0, "taker_buy_quote": 10.47618}, {"ts": 1774573260000, "open": 0.05266, "high": 0.05274, "low": 0.05233, "close": 0.05233, "volume": 38524.0, "quote_volume": 2021.88833, "trades": 81, "taker_buy_volume": 15505.0, "taker_buy_quote": 814.61484}, {"ts": 1774573320000, "open": 0.05232, "high": 0.05238, "low": 0.0521, "close": 0.05234, "volume": 60552.0, "quote_volume": 3162.43505, "trades": 120, "taker_buy_volume": 32839.0, "taker_buy_quote": 1716.30695}, {"ts": 1774573380000, "open": 0.05233, "high": 0.05237, "low": 0.05204, "close": 0.05204, "volume": 69514.0, "quote_volume": 3629.37137, "trades": 120, "taker_buy_volume": 27859.0, "taker_buy_quote": 1454.92635}, {"ts": 1774573440000, "open": 0.05209, "high": 0.05218, "low": 0.05194, "close": 0.05195, "volume": 19823.0, "quote_volume": 1032.03619, "trades": 43, "taker_buy_volume": 9785.0, "taker_buy_quote": 509.90182}, {"ts": 1774573500000, "open": 0.05199, "high": 0.05216, "low": 0.05196, "close": 0.05216, "volume": 90734.0, "quote_volume": 4724.25389, "trades": 51, "taker_buy_volume": 88432.0, "taker_buy_quote": 4604.51071}, {"ts": 1774573560000, "open": 0.05214, "high": 0.0523, "low": 0.0521, "close": 0.05224, "volume": 56912.0, "quote_volume": 2970.16235, "trades": 48, "taker_buy_volume": 42516.0, "taker_buy_quote": 2219.36291}, {"ts": 1774573620000, "open": 0.05232, "high": 0.0524, "low": 0.05219, "close": 0.05219, "volume": 38887.0, "quote_volume": 2034.25724, "trades": 24, "taker_buy_volume": 11375.0, "taker_buy_quote": 593.92432}, {"ts": 1774573680000, "open": 0.05228, "high": 0.05232, "low": 0.05225, "close": 0.05227, "volume": 3928.0, "quote_volume": 205.3556, "trades": 11, "taker_buy_volume": 1217.0, "taker_buy_quote": 63.6496}, {"ts": 1774573740000, "open": 0.0523, "high": 0.05253, "low": 0.05219, "close": 0.0525, "volume": 90453.0, "quote_volume": 4737.54981, "trades": 80, "taker_buy_volume": 58161.0, "taker_buy_quote": 3046.32683}, {"ts": 1774573800000, "open": 0.05246, "high": 0.05268, "low": 0.05236, "close": 0.05265, "volume": 102553.0, "quote_volume": 5391.02956, "trades": 69, "taker_buy_volume": 98047.0, "taker_buy_quote": 5154.78428}, {"ts": 1774573860000, "open": 0.05257, "high": 0.05274, "low": 0.05256, "close": 0.05256, "volume": 33905.0, "quote_volume": 1784.71699, "trades": 41, "taker_buy_volume": 13515.0, "taker_buy_quote": 711.83794}, {"ts": 1774573920000, "open": 0.05254, "high": 0.05275, "low": 0.05254, "close": 0.05275, "volume": 5861.0, "quote_volume": 308.9183, "trades": 18, "taker_buy_volume": 5666.0, "taker_buy_quote": 298.673}, {"ts": 1774573980000, "open": 0.05275, "high": 0.05276, "low": 0.05275, "close": 0.05276, "volume": 15751.0, "quote_volume": 831.0217, "trades": 4, "taker_buy_volume": 15751.0, "taker_buy_quote": 831.0217}, {"ts": 1774574040000, "open": 0.05268, "high": 0.05272, "low": 0.05266, "close": 0.05272, "volume": 2783.0, "quote_volume": 146.65296, "trades": 9, "taker_buy_volume": 2573.0, "taker_buy_quote": 135.59226}, {"ts": 1774574100000, "open": 0.05264, "high": 0.05272, "low": 0.05263, "close": 0.05263, "volume": 7253.0, "quote_volume": 381.96659, "trades": 15, "taker_buy_volume": 2909.0, "taker_buy_quote": 153.25175}, {"ts": 1774574160000, "open": 0.05269, "high": 0.05269, "low": 0.05238, "close": 0.05238, "volume": 40569.0, "quote_volume": 2129.82551, "trades": 42, "taker_buy_volume": 7723.0, "taker_buy_quote": 404.71304}, {"ts": 1774574220000, "open": 0.05244, "high": 0.05248, "low": 0.05236, "close": 0.05236, "volume": 15288.0, "quote_volume": 801.1441, "trades": 18, "taker_buy_volume": 9696.0, "taker_buy_quote": 508.03634}, {"ts": 1774574280000, "open": 0.05238, "high": 0.05264, "low": 0.05238, "close": 0.05264, "volume": 26467.0, "quote_volume": 1390.44256, "trades": 45, "taker_buy_volume": 26467.0, "taker_buy_quote": 1390.44256}, {"ts": 1774574340000, "open": 0.05266, "high": 0.05266, "low": 0.05246, "close": 0.05254, "volume": 10791.0, "quote_volume": 566.81025, "trades": 29, "taker_buy_volume": 4881.0, "taker_buy_quote": 256.31064}, {"ts": 1774574400000, "open": 0.05248, "high": 0.05256, "low": 0.05244, "close": 0.05256, "volume": 26418.0, "quote_volume": 1385.68382, "trades": 19, "taker_buy_volume": 24349.0, "taker_buy_quote": 1277.1688}, {"ts": 1774574460000, "open": 0.05253, "high": 0.05263, "low": 0.05245, "close": 0.05263, "volume": 12018.0, "quote_volume": 631.56965, "trades": 25, "taker_buy_volume": 8907.0, "taker_buy_quote": 468.33772}, {"ts": 1774574520000, "open": 0.05264, "high": 0.05286, "low": 0.05264, "close": 0.05286, "volume": 42074.0, "quote_volume": 2219.34417, "trades": 36, "taker_buy_volume": 40955.0, "taker_buy_quote": 2160.35344}, {"ts": 1774574580000, "open": 0.05274, "high": 0.05275, "low": 0.05261, "close": 0.05275, "volume": 22833.0, "quote_volume": 1202.2363, "trades": 30, "taker_buy_volume": 6549.0, "taker_buy_quote": 345.22559}, {"ts": 1774574640000, "open": 0.05273, "high": 0.05283, "low": 0.05273, "close": 0.05283, "volume": 7848.0, "quote_volume": 414.3284, "trades": 18, "taker_buy_volume": 7848.0, "taker_buy_quote": 414.3284}, {"ts": 1774574700000, "open": 0.05276, "high": 0.05281, "low": 0.05259, "close": 0.05267, "volume": 22136.0, "quote_volume": 1166.92868, "trades": 41, "taker_buy_volume": 12364.0, "taker_buy_quote": 651.97696}, {"ts": 1774574760000, "open": 0.05262, "high": 0.05262, "low": 0.0524, "close": 0.0524, "volume": 49589.0, "quote_volume": 2604.43906, "trades": 47, "taker_buy_volume": 25168.0, "taker_buy_quote": 1320.7642}, {"ts": 1774574820000, "open": 0.0524, "high": 0.05244, "low": 0.05236, "close": 0.05239, "volume": 6054.0, "quote_volume": 317.23179, "trades": 15, "taker_buy_volume": 4633.0, "taker_buy_quote": 242.78984}, {"ts": 1774574880000, "open": 0.05242, "high": 0.05243, "low": 0.05236, "close": 0.05236, "volume": 680.0, "quote_volume": 35.63581, "trades": 4, "taker_buy_volume": 458.0, "taker_buy_quote": 24.01189}, {"ts": 1774574940000, "open": 0.05244, "high": 0.05248, "low": 0.05244, "close": 0.05248, "volume": 421.0, "quote_volume": 22.08672, "trades": 4, "taker_buy_volume": 421.0, "taker_buy_quote": 22.08672}, {"ts": 1774575000000, "open": 0.05248, "high": 0.05248, "low": 0.05248, "close": 0.05248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575060000, "open": 0.05243, "high": 0.05256, "low": 0.05238, "close": 0.05256, "volume": 50413.0, "quote_volume": 2644.19758, "trades": 50, "taker_buy_volume": 40304.0, "taker_buy_quote": 2114.49575}, {"ts": 1774575120000, "open": 0.05257, "high": 0.05257, "low": 0.05241, "close": 0.05247, "volume": 18657.0, "quote_volume": 980.09746, "trades": 19, "taker_buy_volume": 1032.0, "taker_buy_quote": 54.24194}, {"ts": 1774575180000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.05232, "volume": 6912.0, "quote_volume": 361.88094, "trades": 19, "taker_buy_volume": 5027.0, "taker_buy_quote": 263.24678}, {"ts": 1774575240000, "open": 0.05229, "high": 0.05238, "low": 0.05228, "close": 0.05238, "volume": 19076.0, "quote_volume": 997.73009, "trades": 20, "taker_buy_volume": 17322.0, "taker_buy_quote": 906.02273}, {"ts": 1774575300000, "open": 0.0524, "high": 0.0525, "low": 0.05235, "close": 0.05245, "volume": 39243.0, "quote_volume": 2054.87552, "trades": 21, "taker_buy_volume": 33955.0, "taker_buy_quote": 1777.78356}, {"ts": 1774575360000, "open": 0.05245, "high": 0.05262, "low": 0.05245, "close": 0.05253, "volume": 6550.0, "quote_volume": 344.35464, "trades": 18, "taker_buy_volume": 6388.0, "taker_buy_quote": 335.84478}, {"ts": 1774575420000, "open": 0.05255, "high": 0.05255, "low": 0.05251, "close": 0.05251, "volume": 1904.0, "quote_volume": 100.02542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 0.05255, "high": 0.05255, "low": 0.05255, "close": 0.05255, "volume": 710.0, "quote_volume": 37.3105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575540000, "open": 0.05254, "high": 0.05254, "low": 0.05246, "close": 0.05246, "volume": 4015.0, "quote_volume": 210.86931, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575600000, "open": 0.05244, "high": 0.05254, "low": 0.05241, "close": 0.05241, "volume": 24397.0, "quote_volume": 1279.4664, "trades": 14, "taker_buy_volume": 18709.0, "taker_buy_quote": 981.18511}, {"ts": 1774575660000, "open": 0.0524, "high": 0.0524, "low": 0.05223, "close": 0.05223, "volume": 35372.0, "quote_volume": 1851.77352, "trades": 38, "taker_buy_volume": 18798.0, "taker_buy_quote": 984.73326}, {"ts": 1774575720000, "open": 0.05223, "high": 0.05242, "low": 0.05217, "close": 0.05242, "volume": 55496.0, "quote_volume": 2901.04706, "trades": 76, "taker_buy_volume": 26584.0, "taker_buy_quote": 1391.76202}, {"ts": 1774575780000, "open": 0.05234, "high": 0.05238, "low": 0.05222, "close": 0.05238, "volume": 22462.0, "quote_volume": 1173.81408, "trades": 28, "taker_buy_volume": 2198.0, "taker_buy_quote": 115.09106}, {"ts": 1774575840000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 811.0, "quote_volume": 42.4153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.05227, "high": 0.05234, "low": 0.05209, "close": 0.05222, "volume": 43132.0, "quote_volume": 2251.35217, "trades": 90, "taker_buy_volume": 20483.0, "taker_buy_quote": 1070.16907}, {"ts": 1774575960000, "open": 0.05222, "high": 0.05229, "low": 0.0522, "close": 0.05229, "volume": 2706.0, "quote_volume": 141.429, "trades": 8, "taker_buy_volume": 2200.0, "taker_buy_quote": 115.00398}, {"ts": 1774576020000, "open": 0.0522, "high": 0.0522, "low": 0.05219, "close": 0.05219, "volume": 930.0, "quote_volume": 48.53776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576080000, "open": 0.05218, "high": 0.05223, "low": 0.05205, "close": 0.05223, "volume": 24731.0, "quote_volume": 1288.87161, "trades": 34, "taker_buy_volume": 3687.0, "taker_buy_quote": 192.42919}, {"ts": 1774576140000, "open": 0.05212, "high": 0.05212, "low": 0.05208, "close": 0.05208, "volume": 1142.0, "quote_volume": 59.48172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576200000, "open": 0.05206, "high": 0.05206, "low": 0.05163, "close": 0.05179, "volume": 271094.0, "quote_volume": 14038.26072, "trades": 338, "taker_buy_volume": 114884.0, "taker_buy_quote": 5949.89496}, {"ts": 1774576260000, "open": 0.05178, "high": 0.05193, "low": 0.05178, "close": 0.05181, "volume": 19750.0, "quote_volume": 1024.42587, "trades": 46, "taker_buy_volume": 13310.0, "taker_buy_quote": 690.70081}, {"ts": 1774576320000, "open": 0.05181, "high": 0.05181, "low": 0.05175, "close": 0.05178, "volume": 20184.0, "quote_volume": 1044.88951, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576380000, "open": 0.05186, "high": 0.05186, "low": 0.05157, "close": 0.05165, "volume": 28534.0, "quote_volume": 1474.34483, "trades": 57, "taker_buy_volume": 5689.0, "taker_buy_quote": 293.79675}, {"ts": 1774576440000, "open": 0.05164, "high": 0.05176, "low": 0.05149, "close": 0.0516, "volume": 177698.0, "quote_volume": 9173.31822, "trades": 143, "taker_buy_volume": 149235.0, "taker_buy_quote": 7705.88559}, {"ts": 1774576500000, "open": 0.05159, "high": 0.05183, "low": 0.05151, "close": 0.05177, "volume": 85105.0, "quote_volume": 4400.24404, "trades": 148, "taker_buy_volume": 56495.0, "taker_buy_quote": 2922.73346}, {"ts": 1774576560000, "open": 0.05177, "high": 0.05177, "low": 0.05157, "close": 0.05157, "volume": 15446.0, "quote_volume": 798.20997, "trades": 29, "taker_buy_volume": 3313.0, "taker_buy_quote": 171.34046}, {"ts": 1774576620000, "open": 0.05162, "high": 0.05165, "low": 0.05155, "close": 0.05158, "volume": 39048.0, "quote_volume": 2014.91867, "trades": 35, "taker_buy_volume": 36347.0, "taker_buy_quote": 1875.62342}, {"ts": 1774576680000, "open": 0.05162, "high": 0.05163, "low": 0.05146, "close": 0.05159, "volume": 40681.0, "quote_volume": 2097.06274, "trades": 104, "taker_buy_volume": 24430.0, "taker_buy_quote": 1259.91636}, {"ts": 1774576740000, "open": 0.05157, "high": 0.05164, "low": 0.05155, "close": 0.05162, "volume": 35818.0, "quote_volume": 1847.80642, "trades": 81, "taker_buy_volume": 30200.0, "taker_buy_quote": 1558.08713}, {"ts": 1774576800000, "open": 0.05162, "high": 0.05165, "low": 0.05151, "close": 0.05165, "volume": 15835.0, "quote_volume": 816.98124, "trades": 55, "taker_buy_volume": 8055.0, "taker_buy_quote": 415.85055}, {"ts": 1774576860000, "open": 0.05157, "high": 0.05164, "low": 0.05133, "close": 0.0514, "volume": 37285.0, "quote_volume": 1920.01832, "trades": 105, "taker_buy_volume": 11553.0, "taker_buy_quote": 595.72149}, {"ts": 1774576920000, "open": 0.05136, "high": 0.0516, "low": 0.0513, "close": 0.05155, "volume": 59634.0, "quote_volume": 3064.69282, "trades": 109, "taker_buy_volume": 28242.0, "taker_buy_quote": 1453.26484}, {"ts": 1774576980000, "open": 0.05158, "high": 0.05164, "low": 0.05148, "close": 0.05148, "volume": 11723.0, "quote_volume": 604.31841, "trades": 30, "taker_buy_volume": 4701.0, "taker_buy_quote": 242.61917}, {"ts": 1774577040000, "open": 0.05146, "high": 0.05154, "low": 0.05146, "close": 0.05148, "volume": 4441.0, "quote_volume": 228.75056, "trades": 8, "taker_buy_volume": 107.0, "taker_buy_quote": 5.51478}, {"ts": 1774577100000, "open": 0.05146, "high": 0.05148, "low": 0.05137, "close": 0.05146, "volume": 14233.0, "quote_volume": 731.78255, "trades": 28, "taker_buy_volume": 5438.0, "taker_buy_quote": 279.68623}, {"ts": 1774577160000, "open": 0.05145, "high": 0.05152, "low": 0.05122, "close": 0.05122, "volume": 33589.0, "quote_volume": 1724.46194, "trades": 54, "taker_buy_volume": 11423.0, "taker_buy_quote": 587.25272}, {"ts": 1774577220000, "open": 0.05123, "high": 0.05127, "low": 0.05116, "close": 0.05121, "volume": 42741.0, "quote_volume": 2190.07802, "trades": 51, "taker_buy_volume": 6919.0, "taker_buy_quote": 354.54759}, {"ts": 1774577280000, "open": 0.0512, "high": 0.0512, "low": 0.05108, "close": 0.05113, "volume": 3670.0, "quote_volume": 187.63837, "trades": 17, "taker_buy_volume": 1105.0, "taker_buy_quote": 56.49303}, {"ts": 1774577340000, "open": 0.05109, "high": 0.05122, "low": 0.05103, "close": 0.05115, "volume": 80310.0, "quote_volume": 4103.22669, "trades": 85, "taker_buy_volume": 31239.0, "taker_buy_quote": 1597.69336}, {"ts": 1774577400000, "open": 0.05118, "high": 0.05136, "low": 0.05118, "close": 0.05136, "volume": 24246.0, "quote_volume": 1242.48077, "trades": 43, "taker_buy_volume": 21858.0, "taker_buy_quote": 1120.19713}, {"ts": 1774577460000, "open": 0.05137, "high": 0.0514, "low": 0.0513, "close": 0.05134, "volume": 31249.0, "quote_volume": 1605.11716, "trades": 20, "taker_buy_volume": 13101.0, "taker_buy_quote": 672.98767}, {"ts": 1774577520000, "open": 0.05132, "high": 0.05132, "low": 0.05129, "close": 0.05129, "volume": 4813.0, "quote_volume": 246.9288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577580000, "open": 0.05138, "high": 0.05148, "low": 0.05136, "close": 0.05148, "volume": 72158.0, "quote_volume": 3712.65615, "trades": 44, "taker_buy_volume": 70597.0, "taker_buy_quote": 3632.48319}, {"ts": 1774577640000, "open": 0.05149, "high": 0.05152, "low": 0.05149, "close": 0.05152, "volume": 970.0, "quote_volume": 49.95081, "trades": 5, "taker_buy_volume": 847.0, "taker_buy_quote": 43.61631}, {"ts": 1774577700000, "open": 0.0515, "high": 0.05155, "low": 0.05143, "close": 0.05143, "volume": 10753.0, "quote_volume": 553.6791, "trades": 25, "taker_buy_volume": 5484.0, "taker_buy_quote": 282.50191}, {"ts": 1774577760000, "open": 0.05143, "high": 0.0515, "low": 0.05132, "close": 0.05137, "volume": 28025.0, "quote_volume": 1440.8258, "trades": 50, "taker_buy_volume": 14648.0, "taker_buy_quote": 753.11825}, {"ts": 1774577820000, "open": 0.05141, "high": 0.05147, "low": 0.05122, "close": 0.05147, "volume": 56886.0, "quote_volume": 2920.99979, "trades": 102, "taker_buy_volume": 14888.0, "taker_buy_quote": 765.44111}, {"ts": 1774577880000, "open": 0.05142, "high": 0.05152, "low": 0.05138, "close": 0.05138, "volume": 23994.0, "quote_volume": 1234.07556, "trades": 51, "taker_buy_volume": 11609.0, "taker_buy_quote": 597.33679}, {"ts": 1774577940000, "open": 0.05146, "high": 0.05146, "low": 0.05146, "close": 0.05146, "volume": 107.0, "quote_volume": 5.50622, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 5.50622}, {"ts": 1774578000000, "open": 0.05143, "high": 0.05143, "low": 0.05137, "close": 0.05138, "volume": 11922.0, "quote_volume": 612.80678, "trades": 23, "taker_buy_volume": 3161.0, "taker_buy_quote": 162.4875}, {"ts": 1774578060000, "open": 0.05138, "high": 0.05138, "low": 0.05129, "close": 0.0513, "volume": 16061.0, "quote_volume": 824.46806, "trades": 31, "taker_buy_volume": 824.0, "taker_buy_quote": 42.32064}, {"ts": 1774578120000, "open": 0.05129, "high": 0.05136, "low": 0.05126, "close": 0.05136, "volume": 9519.0, "quote_volume": 488.29602, "trades": 15, "taker_buy_volume": 1947.0, "taker_buy_quote": 99.96496}, {"ts": 1774578180000, "open": 0.05126, "high": 0.05127, "low": 0.05109, "close": 0.05109, "volume": 21931.0, "quote_volume": 1121.75117, "trades": 41, "taker_buy_volume": 6700.0, "taker_buy_quote": 342.71432}, {"ts": 1774578240000, "open": 0.05108, "high": 0.05109, "low": 0.05096, "close": 0.05096, "volume": 25472.0, "quote_volume": 1300.35998, "trades": 34, "taker_buy_volume": 18770.0, "taker_buy_quote": 958.49653}, {"ts": 1774578300000, "open": 0.05101, "high": 0.05101, "low": 0.05078, "close": 0.05079, "volume": 48234.0, "quote_volume": 2453.2131, "trades": 80, "taker_buy_volume": 27576.0, "taker_buy_quote": 1402.9365}, {"ts": 1774578360000, "open": 0.05081, "high": 0.05096, "low": 0.05078, "close": 0.0509, "volume": 9680.0, "quote_volume": 492.28748, "trades": 22, "taker_buy_volume": 4785.0, "taker_buy_quote": 243.53646}, {"ts": 1774578420000, "open": 0.05084, "high": 0.05098, "low": 0.05084, "close": 0.05098, "volume": 5774.0, "quote_volume": 294.0361, "trades": 14, "taker_buy_volume": 5456.0, "taker_buy_quote": 277.86689}, {"ts": 1774578480000, "open": 0.05099, "high": 0.05111, "low": 0.05099, "close": 0.05111, "volume": 6885.0, "quote_volume": 351.45497, "trades": 16, "taker_buy_volume": 6885.0, "taker_buy_quote": 351.45497}, {"ts": 1774578540000, "open": 0.0511, "high": 0.0511, "low": 0.05092, "close": 0.05092, "volume": 3581.0, "quote_volume": 182.61566, "trades": 11, "taker_buy_volume": 509.0, "taker_buy_quote": 26.0099}, {"ts": 1774578600000, "open": 0.05098, "high": 0.05098, "low": 0.05086, "close": 0.05091, "volume": 4588.0, "quote_volume": 233.50632, "trades": 14, "taker_buy_volume": 2050.0, "taker_buy_quote": 104.34304}, {"ts": 1774578660000, "open": 0.05084, "high": 0.05092, "low": 0.05083, "close": 0.05092, "volume": 7128.0, "quote_volume": 362.5434, "trades": 11, "taker_buy_volume": 5799.0, "taker_buy_quote": 294.97025}, {"ts": 1774578720000, "open": 0.05093, "high": 0.05093, "low": 0.05081, "close": 0.05081, "volume": 4381.0, "quote_volume": 222.79757, "trades": 10, "taker_buy_volume": 1001.0, "taker_buy_quote": 50.98093}, {"ts": 1774578780000, "open": 0.05085, "high": 0.05086, "low": 0.0508, "close": 0.05086, "volume": 1472.0, "quote_volume": 74.82936, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 50.85176}, {"ts": 1774578840000, "open": 0.05086, "high": 0.051, "low": 0.05086, "close": 0.05097, "volume": 3694.0, "quote_volume": 188.24223, "trades": 13, "taker_buy_volume": 2713.0, "taker_buy_quote": 138.24066}, {"ts": 1774578900000, "open": 0.05099, "high": 0.05106, "low": 0.05097, "close": 0.05106, "volume": 2074.0, "quote_volume": 105.81066, "trades": 6, "taker_buy_volume": 1250.0, "taker_buy_quote": 63.81138}, {"ts": 1774578960000, "open": 0.05099, "high": 0.05118, "low": 0.05099, "close": 0.05118, "volume": 5618.0, "quote_volume": 286.93227, "trades": 15, "taker_buy_volume": 4228.0, "taker_buy_quote": 216.01415}, {"ts": 1774579020000, "open": 0.05107, "high": 0.0512, "low": 0.05107, "close": 0.05117, "volume": 3834.0, "quote_volume": 196.09206, "trades": 11, "taker_buy_volume": 3456.0, "taker_buy_quote": 176.7876}, {"ts": 1774579080000, "open": 0.05116, "high": 0.05116, "low": 0.05116, "close": 0.05116, "volume": 163.0, "quote_volume": 8.33908, "trades": 1, "taker_buy_volume": 163.0, "taker_buy_quote": 8.33908}, {"ts": 1774579140000, "open": 0.05115, "high": 0.05117, "low": 0.05115, "close": 0.05117, "volume": 965.0, "quote_volume": 49.36527, "trades": 3, "taker_buy_volume": 965.0, "taker_buy_quote": 49.36527}, {"ts": 1774579200000, "open": 0.05113, "high": 0.05113, "low": 0.05108, "close": 0.05113, "volume": 6058.0, "quote_volume": 309.68607, "trades": 10, "taker_buy_volume": 881.0, "taker_buy_quote": 45.04165}, {"ts": 1774579260000, "open": 0.05113, "high": 0.05113, "low": 0.05104, "close": 0.05111, "volume": 882.0, "quote_volume": 45.05772, "trades": 5, "taker_buy_volume": 493.0, "taker_buy_quote": 25.19927}, {"ts": 1774579320000, "open": 0.0511, "high": 0.05112, "low": 0.0511, "close": 0.05112, "volume": 1866.0, "quote_volume": 95.36761, "trades": 4, "taker_buy_volume": 1866.0, "taker_buy_quote": 95.36761}, {"ts": 1774579380000, "open": 0.05109, "high": 0.05109, "low": 0.05109, "close": 0.05109, "volume": 391.0, "quote_volume": 19.97619, "trades": 1, "taker_buy_volume": 391.0, "taker_buy_quote": 19.97619}, {"ts": 1774579440000, "open": 0.05108, "high": 0.05108, "low": 0.05102, "close": 0.05102, "volume": 2063.0, "quote_volume": 105.31848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.05102, "high": 0.0511, "low": 0.05101, "close": 0.05106, "volume": 9225.0, "quote_volume": 470.93158, "trades": 24, "taker_buy_volume": 3167.0, "taker_buy_quote": 161.75546}, {"ts": 1774579560000, "open": 0.051, "high": 0.05107, "low": 0.051, "close": 0.05102, "volume": 12738.0, "quote_volume": 650.16164, "trades": 19, "taker_buy_volume": 11905.0, "taker_buy_quote": 607.66922}, {"ts": 1774579620000, "open": 0.05103, "high": 0.05108, "low": 0.05102, "close": 0.05102, "volume": 4611.0, "quote_volume": 235.32275, "trades": 14, "taker_buy_volume": 108.0, "taker_buy_quote": 5.51664}, {"ts": 1774579680000, "open": 0.05102, "high": 0.05102, "low": 0.05094, "close": 0.05101, "volume": 80017.0, "quote_volume": 4079.18344, "trades": 25, "taker_buy_volume": 30642.0, "taker_buy_quote": 1562.93709}, {"ts": 1774579740000, "open": 0.05102, "high": 0.05104, "low": 0.05097, "close": 0.05104, "volume": 21551.0, "quote_volume": 1099.10044, "trades": 15, "taker_buy_volume": 2906.0, "taker_buy_quote": 148.24903}, {"ts": 1774579800000, "open": 0.05102, "high": 0.05108, "low": 0.05102, "close": 0.05107, "volume": 3516.0, "quote_volume": 179.53082, "trades": 9, "taker_buy_volume": 3516.0, "taker_buy_quote": 179.53082}, {"ts": 1774579860000, "open": 0.05107, "high": 0.05158, "low": 0.05107, "close": 0.05155, "volume": 213073.0, "quote_volume": 10939.31494, "trades": 179, "taker_buy_volume": 170785.0, "taker_buy_quote": 8766.97004}, {"ts": 1774579920000, "open": 0.05156, "high": 0.0516, "low": 0.05132, "close": 0.05132, "volume": 24367.0, "quote_volume": 1254.71508, "trades": 55, "taker_buy_volume": 11614.0, "taker_buy_quote": 598.60893}, {"ts": 1774579980000, "open": 0.05132, "high": 0.05138, "low": 0.05129, "close": 0.05129, "volume": 7007.0, "quote_volume": 359.87532, "trades": 13, "taker_buy_volume": 5373.0, "taker_buy_quote": 276.04338}, {"ts": 1774580040000, "open": 0.05131, "high": 0.05131, "low": 0.05131, "close": 0.05131, "volume": 613.0, "quote_volume": 31.45303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580100000, "open": 0.05128, "high": 0.05132, "low": 0.05124, "close": 0.05126, "volume": 7112.0, "quote_volume": 364.6585, "trades": 13, "taker_buy_volume": 3891.0, "taker_buy_quote": 199.57476}, {"ts": 1774580160000, "open": 0.05126, "high": 0.05126, "low": 0.05126, "close": 0.05126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580220000, "open": 0.0513, "high": 0.05134, "low": 0.0513, "close": 0.05134, "volume": 2266.0, "quote_volume": 116.25012, "trades": 5, "taker_buy_volume": 2266.0, "taker_buy_quote": 116.25012}, {"ts": 1774580280000, "open": 0.05128, "high": 0.05128, "low": 0.05118, "close": 0.05127, "volume": 7846.0, "quote_volume": 401.9304, "trades": 21, "taker_buy_volume": 1007.0, "taker_buy_quote": 51.61673}, {"ts": 1774580340000, "open": 0.05124, "high": 0.05124, "low": 0.05114, "close": 0.05114, "volume": 3473.0, "quote_volume": 177.8438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 0.05112, "high": 0.05123, "low": 0.05112, "close": 0.05123, "volume": 3976.0, "quote_volume": 203.47665, "trades": 11, "taker_buy_volume": 1114.0, "taker_buy_quote": 57.03472}, {"ts": 1774580460000, "open": 0.05118, "high": 0.05118, "low": 0.05104, "close": 0.05104, "volume": 3374.0, "quote_volume": 172.4171, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580520000, "open": 0.05104, "high": 0.05117, "low": 0.05095, "close": 0.05116, "volume": 82267.0, "quote_volume": 4202.1857, "trades": 54, "taker_buy_volume": 69323.0, "taker_buy_quote": 3541.75906}, {"ts": 1774580580000, "open": 0.05117, "high": 0.0512, "low": 0.05113, "close": 0.05113, "volume": 7303.0, "quote_volume": 373.64551, "trades": 12, "taker_buy_volume": 4527.0, "taker_buy_quote": 231.69015}, {"ts": 1774580640000, "open": 0.05122, "high": 0.05132, "low": 0.05122, "close": 0.05123, "volume": 12280.0, "quote_volume": 629.36914, "trades": 22, "taker_buy_volume": 8330.0, "taker_buy_quote": 426.98268}, {"ts": 1774580700000, "open": 0.05127, "high": 0.05136, "low": 0.05121, "close": 0.05121, "volume": 10507.0, "quote_volume": 538.65636, "trades": 21, "taker_buy_volume": 2453.0, "taker_buy_quote": 125.9222}, {"ts": 1774580760000, "open": 0.05127, "high": 0.0513, "low": 0.05122, "close": 0.05122, "volume": 1728.0, "quote_volume": 88.55748, "trades": 5, "taker_buy_volume": 811.0, "taker_buy_quote": 41.58874}, {"ts": 1774580820000, "open": 0.0512, "high": 0.0512, "low": 0.05101, "close": 0.05101, "volume": 22809.0, "quote_volume": 1166.34363, "trades": 29, "taker_buy_volume": 789.0, "taker_buy_quote": 40.32579}, {"ts": 1774580880000, "open": 0.05108, "high": 0.05115, "low": 0.05107, "close": 0.05107, "volume": 19950.0, "quote_volume": 1020.12128, "trades": 18, "taker_buy_volume": 6284.0, "taker_buy_quote": 321.23442}, {"ts": 1774580940000, "open": 0.05107, "high": 0.05119, "low": 0.05102, "close": 0.05106, "volume": 15448.0, "quote_volume": 789.79393, "trades": 31, "taker_buy_volume": 6302.0, "taker_buy_quote": 322.32232}, {"ts": 1774581000000, "open": 0.05101, "high": 0.05102, "low": 0.05088, "close": 0.05089, "volume": 102572.0, "quote_volume": 5223.7284, "trades": 51, "taker_buy_volume": 31587.0, "taker_buy_quote": 1609.452}, {"ts": 1774581060000, "open": 0.05089, "high": 0.05089, "low": 0.0508, "close": 0.05088, "volume": 19022.0, "quote_volume": 967.72519, "trades": 12, "taker_buy_volume": 109.0, "taker_buy_quote": 5.54592}, {"ts": 1774581120000, "open": 0.05086, "high": 0.05096, "low": 0.05085, "close": 0.05086, "volume": 5824.0, "quote_volume": 296.43985, "trades": 17, "taker_buy_volume": 3056.0, "taker_buy_quote": 155.63754}, {"ts": 1774581180000, "open": 0.0509, "high": 0.05107, "low": 0.05089, "close": 0.05101, "volume": 48912.0, "quote_volume": 2494.93407, "trades": 34, "taker_buy_volume": 45430.0, "taker_buy_quote": 2317.55564}, {"ts": 1774581240000, "open": 0.05098, "high": 0.05118, "low": 0.05088, "close": 0.05117, "volume": 84231.0, "quote_volume": 4299.53205, "trades": 126, "taker_buy_volume": 63798.0, "taker_buy_quote": 3258.18011}, {"ts": 1774581300000, "open": 0.05105, "high": 0.05118, "low": 0.051, "close": 0.05111, "volume": 23847.0, "quote_volume": 1218.38218, "trades": 47, "taker_buy_volume": 11742.0, "taker_buy_quote": 600.56159}, {"ts": 1774581360000, "open": 0.05111, "high": 0.05111, "low": 0.05107, "close": 0.05107, "volume": 3693.0, "quote_volume": 188.67061, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581420000, "open": 0.0511, "high": 0.0511, "low": 0.05106, "close": 0.05106, "volume": 2524.0, "quote_volume": 128.91632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581480000, "open": 0.05113, "high": 0.05139, "low": 0.05108, "close": 0.05116, "volume": 147756.0, "quote_volume": 7575.13935, "trades": 80, "taker_buy_volume": 131464.0, "taker_buy_quote": 6740.87994}, {"ts": 1774581540000, "open": 0.05116, "high": 0.05116, "low": 0.05116, "close": 0.05116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 0.0512, "high": 0.05124, "low": 0.0512, "close": 0.05124, "volume": 353.0, "quote_volume": 18.0806, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 8.967}, {"ts": 1774581660000, "open": 0.05126, "high": 0.0517, "low": 0.05121, "close": 0.0516, "volume": 356400.0, "quote_volume": 18353.11517, "trades": 212, "taker_buy_volume": 337985.0, "taker_buy_quote": 17405.88326}, {"ts": 1774581720000, "open": 0.05159, "high": 0.05171, "low": 0.05134, "close": 0.05134, "volume": 48417.0, "quote_volume": 2494.03911, "trades": 54, "taker_buy_volume": 8887.0, "taker_buy_quote": 458.94212}, {"ts": 1774581780000, "open": 0.05138, "high": 0.05142, "low": 0.05138, "close": 0.05142, "volume": 2487.0, "quote_volume": 127.832, "trades": 4, "taker_buy_volume": 1692.0, "taker_buy_quote": 86.9849}, {"ts": 1774581840000, "open": 0.05138, "high": 0.05138, "low": 0.05132, "close": 0.05133, "volume": 19177.0, "quote_volume": 984.74616, "trades": 13, "taker_buy_volume": 6647.0, "taker_buy_quote": 341.30447}, {"ts": 1774581900000, "open": 0.05134, "high": 0.05136, "low": 0.0513, "close": 0.05136, "volume": 1731.0, "quote_volume": 88.87652, "trades": 5, "taker_buy_volume": 973.0, "taker_buy_quote": 49.96504}, {"ts": 1774581960000, "open": 0.05136, "high": 0.0514, "low": 0.05126, "close": 0.05126, "volume": 50507.0, "quote_volume": 2593.49733, "trades": 23, "taker_buy_volume": 974.0, "taker_buy_quote": 50.04086}, {"ts": 1774582020000, "open": 0.05124, "high": 0.05129, "low": 0.0512, "close": 0.05122, "volume": 15166.0, "quote_volume": 777.01468, "trades": 18, "taker_buy_volume": 9361.0, "taker_buy_quote": 479.65305}, {"ts": 1774582080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 108.0, "quote_volume": 5.5404, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 5.5404}, {"ts": 1774582140000, "open": 0.05132, "high": 0.05148, "low": 0.05132, "close": 0.05145, "volume": 2369.0, "quote_volume": 121.81544, "trades": 14, "taker_buy_volume": 1363.0, "taker_buy_quote": 70.08117}, {"ts": 1774582200000, "open": 0.05145, "high": 0.05146, "low": 0.0514, "close": 0.0514, "volume": 1984.0, "quote_volume": 102.06394, "trades": 5, "taker_buy_volume": 257.0, "taker_buy_quote": 13.22372}, {"ts": 1774582260000, "open": 0.05143, "high": 0.05143, "low": 0.05135, "close": 0.05135, "volume": 8098.0, "quote_volume": 416.10652, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582320000, "open": 0.0514, "high": 0.0514, "low": 0.05139, "close": 0.05139, "volume": 3243.0, "quote_volume": 166.67001, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.05146, "high": 0.05153, "low": 0.05141, "close": 0.05141, "volume": 7635.0, "quote_volume": 393.04674, "trades": 16, "taker_buy_volume": 6037.0, "taker_buy_quote": 310.89356}, {"ts": 1774582440000, "open": 0.05142, "high": 0.05142, "low": 0.0513, "close": 0.0514, "volume": 21767.0, "quote_volume": 1117.89595, "trades": 32, "taker_buy_volume": 5522.0, "taker_buy_quote": 283.41338}, {"ts": 1774582500000, "open": 0.05144, "high": 0.05154, "low": 0.05133, "close": 0.05133, "volume": 45416.0, "quote_volume": 2335.59495, "trades": 35, "taker_buy_volume": 902.0, "taker_buy_quote": 46.43618}, {"ts": 1774582560000, "open": 0.05133, "high": 0.05135, "low": 0.05133, "close": 0.05133, "volume": 10375.0, "quote_volume": 532.56199, "trades": 10, "taker_buy_volume": 8895.0, "taker_buy_quote": 456.59359}, {"ts": 1774582620000, "open": 0.05137, "high": 0.05142, "low": 0.05137, "close": 0.05142, "volume": 972.0, "quote_volume": 49.94846, "trades": 6, "taker_buy_volume": 972.0, "taker_buy_quote": 49.94846}, {"ts": 1774582680000, "open": 0.05144, "high": 0.05144, "low": 0.05134, "close": 0.05134, "volume": 25151.0, "quote_volume": 1292.3354, "trades": 10, "taker_buy_volume": 1092.0, "taker_buy_quote": 56.17248}, {"ts": 1774582740000, "open": 0.0514, "high": 0.05145, "low": 0.0514, "close": 0.05145, "volume": 3660.0, "quote_volume": 188.24578, "trades": 7, "taker_buy_volume": 3660.0, "taker_buy_quote": 188.24578}, {"ts": 1774582800000, "open": 0.05146, "high": 0.0515, "low": 0.05145, "close": 0.05145, "volume": 427.0, "quote_volume": 21.97878, "trades": 4, "taker_buy_volume": 321.0, "taker_buy_quote": 16.52508}, {"ts": 1774582860000, "open": 0.05146, "high": 0.05156, "low": 0.05146, "close": 0.05156, "volume": 2964.0, "quote_volume": 152.73783, "trades": 7, "taker_buy_volume": 2532.0, "taker_buy_quote": 130.50711}, {"ts": 1774582920000, "open": 0.05153, "high": 0.05156, "low": 0.05142, "close": 0.05142, "volume": 27842.0, "quote_volume": 1433.75234, "trades": 51, "taker_buy_volume": 14670.0, "taker_buy_quote": 755.53666}, {"ts": 1774582980000, "open": 0.05147, "high": 0.05154, "low": 0.05145, "close": 0.05151, "volume": 2992.0, "quote_volume": 154.10904, "trades": 8, "taker_buy_volume": 2192.0, "taker_buy_quote": 112.93068}, {"ts": 1774583040000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 153.0, "quote_volume": 7.8795, "trades": 1, "taker_buy_volume": 153.0, "taker_buy_quote": 7.8795}, {"ts": 1774583100000, "open": 0.05143, "high": 0.05143, "low": 0.05139, "close": 0.0514, "volume": 3310.0, "quote_volume": 170.13934, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 0.05146, "high": 0.05155, "low": 0.05142, "close": 0.05151, "volume": 7101.0, "quote_volume": 365.56515, "trades": 19, "taker_buy_volume": 6256.0, "taker_buy_quote": 322.0392}, {"ts": 1774583220000, "open": 0.05151, "high": 0.05151, "low": 0.05151, "close": 0.05151, "volume": 207.0, "quote_volume": 10.66257, "trades": 1, "taker_buy_volume": 207.0, "taker_buy_quote": 10.66257}, {"ts": 1774583280000, "open": 0.05146, "high": 0.0515, "low": 0.05144, "close": 0.0515, "volume": 4707.0, "quote_volume": 242.32515, "trades": 5, "taker_buy_volume": 824.0, "taker_buy_quote": 42.436}, {"ts": 1774583340000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583400000, "open": 0.05146, "high": 0.05146, "low": 0.05146, "close": 0.05146, "volume": 107.0, "quote_volume": 5.50622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 0.05148, "high": 0.05149, "low": 0.05144, "close": 0.05144, "volume": 4499.0, "quote_volume": 231.61138, "trades": 6, "taker_buy_volume": 1538.0, "taker_buy_quote": 79.18338}, {"ts": 1774583520000, "open": 0.05145, "high": 0.05163, "low": 0.05145, "close": 0.05163, "volume": 13840.0, "quote_volume": 713.40284, "trades": 27, "taker_buy_volume": 12909.0, "taker_buy_quote": 665.41086}, {"ts": 1774583580000, "open": 0.05158, "high": 0.05158, "low": 0.05158, "close": 0.05158, "volume": 2820.0, "quote_volume": 145.4556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583640000, "open": 0.05156, "high": 0.05161, "low": 0.05155, "close": 0.05155, "volume": 5224.0, "quote_volume": 269.39864, "trades": 8, "taker_buy_volume": 3576.0, "taker_buy_quote": 184.436}, {"ts": 1774583700000, "open": 0.05161, "high": 0.05167, "low": 0.05154, "close": 0.05154, "volume": 30693.0, "quote_volume": 1583.54642, "trades": 12, "taker_buy_volume": 1143.0, "taker_buy_quote": 59.04823}, {"ts": 1774583760000, "open": 0.05152, "high": 0.05152, "low": 0.05151, "close": 0.05152, "volume": 1385.0, "quote_volume": 71.35066, "trades": 4, "taker_buy_volume": 824.0, "taker_buy_quote": 42.45248}, {"ts": 1774583820000, "open": 0.05155, "high": 0.05163, "low": 0.05155, "close": 0.05156, "volume": 4516.0, "quote_volume": 232.94542, "trades": 15, "taker_buy_volume": 2878.0, "taker_buy_quote": 148.47366}, {"ts": 1774583880000, "open": 0.05157, "high": 0.05158, "low": 0.05157, "close": 0.05158, "volume": 2472.0, "quote_volume": 127.49752, "trades": 4, "taker_buy_volume": 2472.0, "taker_buy_quote": 127.49752}, {"ts": 1774583940000, "open": 0.05155, "high": 0.05155, "low": 0.05152, "close": 0.05152, "volume": 2159.0, "quote_volume": 111.28401, "trades": 7, "taker_buy_volume": 305.0, "taker_buy_quote": 15.72275}, {"ts": 1774584000000, "open": 0.05156, "high": 0.05159, "low": 0.05144, "close": 0.05144, "volume": 5325.0, "quote_volume": 274.26554, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584060000, "open": 0.05144, "high": 0.05144, "low": 0.05128, "close": 0.05142, "volume": 6159.0, "quote_volume": 316.35678, "trades": 25, "taker_buy_volume": 3574.0, "taker_buy_quote": 183.59631}, {"ts": 1774584120000, "open": 0.05136, "high": 0.05149, "low": 0.05136, "close": 0.05149, "volume": 8262.0, "quote_volume": 424.94999, "trades": 16, "taker_buy_volume": 6506.0, "taker_buy_quote": 334.69591}, {"ts": 1774584180000, "open": 0.05145, "high": 0.0515, "low": 0.05145, "close": 0.05146, "volume": 5195.0, "quote_volume": 267.41485, "trades": 13, "taker_buy_volume": 4163.0, "taker_buy_quote": 214.29165}, {"ts": 1774584240000, "open": 0.05144, "high": 0.05144, "low": 0.05136, "close": 0.05136, "volume": 538.0, "quote_volume": 27.65314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584300000, "open": 0.05134, "high": 0.05134, "low": 0.05131, "close": 0.05131, "volume": 686.0, "quote_volume": 35.20298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584360000, "open": 0.05131, "high": 0.05131, "low": 0.05128, "close": 0.05128, "volume": 620.0, "quote_volume": 31.80727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584420000, "open": 0.05128, "high": 0.05128, "low": 0.0512, "close": 0.0512, "volume": 750.0, "quote_volume": 38.42796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584480000, "open": 0.05119, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 13506.0, "quote_volume": 690.88131, "trades": 25, "taker_buy_volume": 4120.0, "taker_buy_quote": 210.84512}, {"ts": 1774584540000, "open": 0.05122, "high": 0.05131, "low": 0.05122, "close": 0.05128, "volume": 15769.0, "quote_volume": 808.59749, "trades": 33, "taker_buy_volume": 15769.0, "taker_buy_quote": 808.59749}, {"ts": 1774584600000, "open": 0.0513, "high": 0.05133, "low": 0.05116, "close": 0.05116, "volume": 13136.0, "quote_volume": 673.61571, "trades": 27, "taker_buy_volume": 10581.0, "taker_buy_quote": 542.75243}, {"ts": 1774584660000, "open": 0.05124, "high": 0.05133, "low": 0.05118, "close": 0.05126, "volume": 20890.0, "quote_volume": 1070.01391, "trades": 24, "taker_buy_volume": 5511.0, "taker_buy_quote": 282.67036}, {"ts": 1774584720000, "open": 0.05126, "high": 0.05135, "low": 0.05124, "close": 0.05135, "volume": 26342.0, "quote_volume": 1351.29977, "trades": 56, "taker_buy_volume": 19260.0, "taker_buy_quote": 988.23304}, {"ts": 1774584780000, "open": 0.05129, "high": 0.05137, "low": 0.05129, "close": 0.05129, "volume": 46214.0, "quote_volume": 2371.81282, "trades": 15, "taker_buy_volume": 216.0, "taker_buy_quote": 11.09484}, {"ts": 1774584840000, "open": 0.05136, "high": 0.05145, "low": 0.05136, "close": 0.05145, "volume": 7920.0, "quote_volume": 407.15978, "trades": 16, "taker_buy_volume": 7920.0, "taker_buy_quote": 407.15978}, {"ts": 1774584900000, "open": 0.05139, "high": 0.0515, "low": 0.05139, "close": 0.05149, "volume": 2209.0, "quote_volume": 113.64946, "trades": 7, "taker_buy_volume": 587.0, "taker_buy_quote": 30.21508}, {"ts": 1774584960000, "open": 0.05144, "high": 0.05145, "low": 0.05144, "close": 0.05145, "volume": 903.0, "quote_volume": 46.45828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585020000, "open": 0.05149, "high": 0.05154, "low": 0.05149, "close": 0.05154, "volume": 1289.0, "quote_volume": 66.38748, "trades": 5, "taker_buy_volume": 491.0, "taker_buy_quote": 25.29846}, {"ts": 1774585080000, "open": 0.05156, "high": 0.05172, "low": 0.05154, "close": 0.05154, "volume": 31126.0, "quote_volume": 1607.35001, "trades": 44, "taker_buy_volume": 12182.0, "taker_buy_quote": 629.45142}, {"ts": 1774585140000, "open": 0.05158, "high": 0.05158, "low": 0.05158, "close": 0.05158, "volume": 1990.0, "quote_volume": 102.6442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585200000, "open": 0.0516, "high": 0.05164, "low": 0.05153, "close": 0.05153, "volume": 7910.0, "quote_volume": 407.88431, "trades": 15, "taker_buy_volume": 314.0, "taker_buy_quote": 16.20878}, {"ts": 1774585260000, "open": 0.05153, "high": 0.05153, "low": 0.05153, "close": 0.05153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585320000, "open": 0.05163, "high": 0.05168, "low": 0.05163, "close": 0.05165, "volume": 6913.0, "quote_volume": 357.23896, "trades": 9, "taker_buy_volume": 5857.0, "taker_buy_quote": 302.68008}, {"ts": 1774585380000, "open": 0.0517, "high": 0.0517, "low": 0.05164, "close": 0.05164, "volume": 1173.0, "quote_volume": 60.59878, "trades": 4, "taker_buy_volume": 107.0, "taker_buy_quote": 5.5319}, {"ts": 1774585440000, "open": 0.05168, "high": 0.05168, "low": 0.05164, "close": 0.05164, "volume": 5703.0, "quote_volume": 294.62578, "trades": 11, "taker_buy_volume": 2460.0, "taker_buy_quote": 127.1328}, {"ts": 1774585500000, "open": 0.05162, "high": 0.05162, "low": 0.05152, "close": 0.05153, "volume": 12798.0, "quote_volume": 659.63454, "trades": 23, "taker_buy_volume": 3296.0, "taker_buy_quote": 169.87584}, {"ts": 1774585560000, "open": 0.05153, "high": 0.05153, "low": 0.05153, "close": 0.05153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585620000, "open": 0.05157, "high": 0.05159, "low": 0.05157, "close": 0.05157, "volume": 4005.0, "quote_volume": 206.58959, "trades": 8, "taker_buy_volume": 4005.0, "taker_buy_quote": 206.58959}, {"ts": 1774585680000, "open": 0.05156, "high": 0.05163, "low": 0.05156, "close": 0.0516, "volume": 2497.0, "quote_volume": 128.84163, "trades": 11, "taker_buy_volume": 1673.0, "taker_buy_quote": 86.32323}, {"ts": 1774585740000, "open": 0.0516, "high": 0.05165, "low": 0.05154, "close": 0.0516, "volume": 11106.0, "quote_volume": 572.85236, "trades": 22, "taker_buy_volume": 3416.0, "taker_buy_quote": 176.35461}, {"ts": 1774585800000, "open": 0.05155, "high": 0.05162, "low": 0.05149, "close": 0.05162, "volume": 65462.0, "quote_volume": 3372.31096, "trades": 28, "taker_buy_volume": 7979.0, "taker_buy_quote": 411.57922}, {"ts": 1774585860000, "open": 0.05163, "high": 0.05163, "low": 0.05163, "close": 0.05163, "volume": 2116.0, "quote_volume": 109.24908, "trades": 4, "taker_buy_volume": 1229.0, "taker_buy_quote": 63.45327}, {"ts": 1774585920000, "open": 0.05158, "high": 0.05158, "low": 0.05146, "close": 0.05146, "volume": 76091.0, "quote_volume": 3917.39727, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585980000, "open": 0.05144, "high": 0.05145, "low": 0.05138, "close": 0.05139, "volume": 89790.0, "quote_volume": 4616.15806, "trades": 32, "taker_buy_volume": 233.0, "taker_buy_quote": 11.98785}, {"ts": 1774586040000, "open": 0.05143, "high": 0.05149, "low": 0.05138, "close": 0.05138, "volume": 19412.0, "quote_volume": 998.04827, "trades": 31, "taker_buy_volume": 5270.0, "taker_buy_quote": 271.11571}, {"ts": 1774586100000, "open": 0.05138, "high": 0.05142, "low": 0.05134, "close": 0.05142, "volume": 47727.0, "quote_volume": 2451.25107, "trades": 21, "taker_buy_volume": 4904.0, "taker_buy_quote": 252.06509}, {"ts": 1774586160000, "open": 0.05143, "high": 0.05148, "low": 0.05142, "close": 0.05144, "volume": 10999.0, "quote_volume": 565.7716, "trades": 22, "taker_buy_volume": 7330.0, "taker_buy_quote": 377.05969}, {"ts": 1774586220000, "open": 0.05141, "high": 0.05141, "low": 0.05133, "close": 0.05133, "volume": 20902.0, "quote_volume": 1073.23845, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586280000, "open": 0.05132, "high": 0.05132, "low": 0.0513, "close": 0.0513, "volume": 48331.0, "quote_volume": 2480.03303, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586340000, "open": 0.05134, "high": 0.05137, "low": 0.05129, "close": 0.05129, "volume": 23155.0, "quote_volume": 1188.06086, "trades": 12, "taker_buy_volume": 3193.0, "taker_buy_quote": 163.95555}, {"ts": 1774586400000, "open": 0.05128, "high": 0.05131, "low": 0.05121, "close": 0.05121, "volume": 10453.0, "quote_volume": 535.80022, "trades": 21, "taker_buy_volume": 932.0, "taker_buy_quote": 47.81268}, {"ts": 1774586460000, "open": 0.0512, "high": 0.05136, "low": 0.0512, "close": 0.05129, "volume": 23091.0, "quote_volume": 1184.5197, "trades": 48, "taker_buy_volume": 19704.0, "taker_buy_quote": 1010.8698}, {"ts": 1774586520000, "open": 0.05128, "high": 0.05138, "low": 0.05123, "close": 0.05138, "volume": 9623.0, "quote_volume": 493.28127, "trades": 18, "taker_buy_volume": 474.0, "taker_buy_quote": 24.34014}, {"ts": 1774586580000, "open": 0.0514, "high": 0.05143, "low": 0.0514, "close": 0.05143, "volume": 1385.0, "quote_volume": 71.22624, "trades": 4, "taker_buy_volume": 1385.0, "taker_buy_quote": 71.22624}, {"ts": 1774586640000, "open": 0.05139, "high": 0.05141, "low": 0.05132, "close": 0.05137, "volume": 134960.0, "quote_volume": 6930.41693, "trades": 33, "taker_buy_volume": 117587.0, "taker_buy_quote": 6038.09801}, {"ts": 1774586700000, "open": 0.05136, "high": 0.05145, "low": 0.05134, "close": 0.05145, "volume": 10259.0, "quote_volume": 527.07729, "trades": 23, "taker_buy_volume": 7599.0, "taker_buy_quote": 390.47941}, {"ts": 1774586760000, "open": 0.05145, "high": 0.05145, "low": 0.05145, "close": 0.05145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586820000, "open": 0.05135, "high": 0.05135, "low": 0.05127, "close": 0.05128, "volume": 8953.0, "quote_volume": 459.25609, "trades": 20, "taker_buy_volume": 3656.0, "taker_buy_quote": 187.46176}, {"ts": 1774586880000, "open": 0.05131, "high": 0.05142, "low": 0.05131, "close": 0.05141, "volume": 3646.0, "quote_volume": 187.3184, "trades": 11, "taker_buy_volume": 3646.0, "taker_buy_quote": 187.3184}, {"ts": 1774586940000, "open": 0.05135, "high": 0.05135, "low": 0.05135, "close": 0.05135, "volume": 135.0, "quote_volume": 6.93225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587000000, "open": 0.05135, "high": 0.05135, "low": 0.05135, "close": 0.05135, "volume": 1514.0, "quote_volume": 77.7439, "trades": 2, "taker_buy_volume": 825.0, "taker_buy_quote": 42.36375}, {"ts": 1774587060000, "open": 0.05136, "high": 0.05139, "low": 0.05136, "close": 0.05139, "volume": 460.0, "quote_volume": 23.6301, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 7.7085}, {"ts": 1774587120000, "open": 0.05139, "high": 0.05139, "low": 0.05139, "close": 0.05139, "volume": 1112.0, "quote_volume": 57.14568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587180000, "open": 0.05139, "high": 0.05146, "low": 0.05138, "close": 0.05146, "volume": 4454.0, "quote_volume": 229.01272, "trades": 12, "taker_buy_volume": 4163.0, "taker_buy_quote": 214.06114}, {"ts": 1774587240000, "open": 0.05147, "high": 0.05151, "low": 0.05142, "close": 0.05145, "volume": 13374.0, "quote_volume": 688.47363, "trades": 30, "taker_buy_volume": 11406.0, "taker_buy_quote": 587.23651}, {"ts": 1774587300000, "open": 0.05148, "high": 0.05167, "low": 0.05148, "close": 0.05167, "volume": 43667.0, "quote_volume": 2252.14731, "trades": 55, "taker_buy_volume": 43364.0, "taker_buy_quote": 2236.53315}, {"ts": 1774587360000, "open": 0.0516, "high": 0.0516, "low": 0.05156, "close": 0.05156, "volume": 3982.0, "quote_volume": 205.43188, "trades": 9, "taker_buy_volume": 1634.0, "taker_buy_quote": 84.3144}, {"ts": 1774587420000, "open": 0.05158, "high": 0.05168, "low": 0.05158, "close": 0.05166, "volume": 8046.0, "quote_volume": 415.35149, "trades": 18, "taker_buy_volume": 5406.0, "taker_buy_quote": 279.15861}, {"ts": 1774587480000, "open": 0.05166, "high": 0.05166, "low": 0.05166, "close": 0.05166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587540000, "open": 0.05166, "high": 0.05166, "low": 0.05166, "close": 0.05166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587600000, "open": 0.05163, "high": 0.05178, "low": 0.05156, "close": 0.05162, "volume": 72751.0, "quote_volume": 3759.06833, "trades": 63, "taker_buy_volume": 62155.0, "taker_buy_quote": 3212.28367}, {"ts": 1774587660000, "open": 0.0516, "high": 0.0516, "low": 0.05157, "close": 0.05157, "volume": 3483.0, "quote_volume": 179.67688, "trades": 7, "taker_buy_volume": 284.0, "taker_buy_quote": 14.6544}, {"ts": 1774587720000, "open": 0.05157, "high": 0.05157, "low": 0.05154, "close": 0.05156, "volume": 33905.0, "quote_volume": 1748.15384, "trades": 15, "taker_buy_volume": 31015.0, "taker_buy_quote": 1599.14788}, {"ts": 1774587780000, "open": 0.05157, "high": 0.05167, "low": 0.05157, "close": 0.05167, "volume": 80109.0, "quote_volume": 4131.82383, "trades": 21, "taker_buy_volume": 80109.0, "taker_buy_quote": 4131.82383}, {"ts": 1774587840000, "open": 0.05168, "high": 0.05169, "low": 0.05158, "close": 0.05167, "volume": 22468.0, "quote_volume": 1159.95566, "trades": 29, "taker_buy_volume": 336.0, "taker_buy_quote": 17.36433}, {"ts": 1774587900000, "open": 0.0516, "high": 0.0516, "low": 0.05154, "close": 0.05154, "volume": 10727.0, "quote_volume": 553.11665, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587960000, "open": 0.05159, "high": 0.0516, "low": 0.05159, "close": 0.0516, "volume": 1608.0, "quote_volume": 82.96119, "trades": 3, "taker_buy_volume": 1608.0, "taker_buy_quote": 82.96119}, {"ts": 1774588020000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 0.05159, "high": 0.05164, "low": 0.05159, "close": 0.05161, "volume": 1460.0, "quote_volume": 75.3369, "trades": 6, "taker_buy_volume": 1188.0, "taker_buy_quote": 61.29898}, {"ts": 1774588140000, "open": 0.05161, "high": 0.05161, "low": 0.05161, "close": 0.05161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588200000, "open": 0.05164, "high": 0.05174, "low": 0.05164, "close": 0.05174, "volume": 17922.0, "quote_volume": 926.40897, "trades": 28, "taker_buy_volume": 13083.0, "taker_buy_quote": 676.39509}, {"ts": 1774588260000, "open": 0.05174, "high": 0.05174, "low": 0.05168, "close": 0.05168, "volume": 4326.0, "quote_volume": 223.59646, "trades": 5, "taker_buy_volume": 205.0, "taker_buy_quote": 10.6067}, {"ts": 1774588320000, "open": 0.05167, "high": 0.05175, "low": 0.05167, "close": 0.05175, "volume": 2055.0, "quote_volume": 106.24383, "trades": 9, "taker_buy_volume": 1243.0, "taker_buy_quote": 64.28779}, {"ts": 1774588380000, "open": 0.05171, "high": 0.05171, "low": 0.05171, "close": 0.05171, "volume": 799.0, "quote_volume": 41.31629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588440000, "open": 0.05176, "high": 0.05177, "low": 0.0517, "close": 0.05175, "volume": 10177.0, "quote_volume": 526.44635, "trades": 39, "taker_buy_volume": 4739.0, "taker_buy_quote": 245.2241}, {"ts": 1774588500000, "open": 0.05175, "high": 0.05176, "low": 0.05171, "close": 0.05176, "volume": 4961.0, "quote_volume": 256.62972, "trades": 17, "taker_buy_volume": 2123.0, "taker_buy_quote": 109.8685}, {"ts": 1774588560000, "open": 0.05177, "high": 0.05179, "low": 0.05173, "close": 0.05179, "volume": 6514.0, "quote_volume": 337.24897, "trades": 41, "taker_buy_volume": 6369.0, "taker_buy_quote": 329.74812}, {"ts": 1774588620000, "open": 0.05179, "high": 0.0519, "low": 0.05177, "close": 0.05179, "volume": 98356.0, "quote_volume": 5103.7198, "trades": 86, "taker_buy_volume": 96096.0, "taker_buy_quote": 4986.64929}, {"ts": 1774588680000, "open": 0.05178, "high": 0.0519, "low": 0.05178, "close": 0.0519, "volume": 102017.0, "quote_volume": 5291.80054, "trades": 130, "taker_buy_volume": 79730.0, "taker_buy_quote": 4136.51063}, {"ts": 1774588740000, "open": 0.05185, "high": 0.0519, "low": 0.05181, "close": 0.05185, "volume": 68738.0, "quote_volume": 3565.13193, "trades": 84, "taker_buy_volume": 39623.0, "taker_buy_quote": 2056.17539}, {"ts": 1774588800000, "open": 0.05184, "high": 0.05186, "low": 0.05181, "close": 0.05181, "volume": 4671.0, "quote_volume": 242.15661, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588860000, "open": 0.05181, "high": 0.05181, "low": 0.05181, "close": 0.05181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588920000, "open": 0.05187, "high": 0.05204, "low": 0.05185, "close": 0.05197, "volume": 442800.0, "quote_volume": 22982.15229, "trades": 53, "taker_buy_volume": 441177.0, "taker_buy_quote": 22897.90086}, {"ts": 1774588980000, "open": 0.05198, "high": 0.05198, "low": 0.05184, "close": 0.05184, "volume": 10580.0, "quote_volume": 549.20694, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589040000, "open": 0.05189, "high": 0.05234, "low": 0.05189, "close": 0.05226, "volume": 83159.0, "quote_volume": 4340.40591, "trades": 158, "taker_buy_volume": 41818.0, "taker_buy_quote": 2181.69108}, {"ts": 1774589100000, "open": 0.05221, "high": 0.05236, "low": 0.05216, "close": 0.0522, "volume": 132387.0, "quote_volume": 6915.75977, "trades": 99, "taker_buy_volume": 72535.0, "taker_buy_quote": 3791.17758}, {"ts": 1774589160000, "open": 0.05218, "high": 0.05222, "low": 0.05214, "close": 0.05216, "volume": 4670.0, "quote_volume": 243.66298, "trades": 10, "taker_buy_volume": 654.0, "taker_buy_quote": 34.14449}, {"ts": 1774589220000, "open": 0.05214, "high": 0.05214, "low": 0.05194, "close": 0.05199, "volume": 182767.0, "quote_volume": 9519.54918, "trades": 77, "taker_buy_volume": 12078.0, "taker_buy_quote": 628.53481}, {"ts": 1774589280000, "open": 0.05202, "high": 0.05211, "low": 0.05198, "close": 0.05211, "volume": 21273.0, "quote_volume": 1106.81363, "trades": 31, "taker_buy_volume": 20710.0, "taker_buy_quote": 1077.54196}, {"ts": 1774589340000, "open": 0.05211, "high": 0.05223, "low": 0.0521, "close": 0.05222, "volume": 12779.0, "quote_volume": 666.58374, "trades": 39, "taker_buy_volume": 8882.0, "taker_buy_quote": 463.4564}, {"ts": 1774589400000, "open": 0.05215, "high": 0.05215, "low": 0.0521, "close": 0.0521, "volume": 913.0, "quote_volume": 47.60037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589460000, "open": 0.05213, "high": 0.05213, "low": 0.05199, "close": 0.05199, "volume": 7743.0, "quote_volume": 402.83015, "trades": 19, "taker_buy_volume": 4239.0, "taker_buy_quote": 220.58407}, {"ts": 1774589520000, "open": 0.05198, "high": 0.05199, "low": 0.05192, "close": 0.05192, "volume": 2372.0, "quote_volume": 123.2466, "trades": 12, "taker_buy_volume": 1160.0, "taker_buy_quote": 60.28892}, {"ts": 1774589580000, "open": 0.0519, "high": 0.0519, "low": 0.05184, "close": 0.05184, "volume": 2267.0, "quote_volume": 117.5423, "trades": 7, "taker_buy_volume": 824.0, "taker_buy_quote": 42.71616}, {"ts": 1774589640000, "open": 0.05182, "high": 0.05182, "low": 0.05179, "close": 0.05179, "volume": 4575.0, "quote_volume": 236.99271, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589700000, "open": 0.05179, "high": 0.05179, "low": 0.05179, "close": 0.05179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589760000, "open": 0.05184, "high": 0.05184, "low": 0.05184, "close": 0.05184, "volume": 150.0, "quote_volume": 7.776, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.776}, {"ts": 1774589820000, "open": 0.05185, "high": 0.05186, "low": 0.05181, "close": 0.05181, "volume": 8688.0, "quote_volume": 450.46819, "trades": 3, "taker_buy_volume": 8546.0, "taker_buy_quote": 443.11117}, {"ts": 1774589880000, "open": 0.05181, "high": 0.05192, "low": 0.05179, "close": 0.05192, "volume": 2558.0, "quote_volume": 132.65982, "trades": 9, "taker_buy_volume": 2074.0, "taker_buy_quote": 107.58686}, {"ts": 1774589940000, "open": 0.05187, "high": 0.05187, "low": 0.05185, "close": 0.05186, "volume": 3403.0, "quote_volume": 176.47958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590000000, "open": 0.05186, "high": 0.05186, "low": 0.05186, "close": 0.05186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590060000, "open": 0.05186, "high": 0.05186, "low": 0.05186, "close": 0.05186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590120000, "open": 0.05186, "high": 0.05186, "low": 0.05184, "close": 0.05184, "volume": 878.0, "quote_volume": 45.53094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590180000, "open": 0.05182, "high": 0.05185, "low": 0.05173, "close": 0.05185, "volume": 9510.0, "quote_volume": 492.54015, "trades": 22, "taker_buy_volume": 5794.0, "taker_buy_quote": 300.1514}, {"ts": 1774590240000, "open": 0.05185, "high": 0.05185, "low": 0.05185, "close": 0.05185, "volume": 231.0, "quote_volume": 11.97735, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 11.97735}, {"ts": 1774590300000, "open": 0.05178, "high": 0.05178, "low": 0.05172, "close": 0.05177, "volume": 7279.0, "quote_volume": 376.77367, "trades": 9, "taker_buy_volume": 5919.0, "taker_buy_quote": 306.41839}, {"ts": 1774590360000, "open": 0.05177, "high": 0.0518, "low": 0.05168, "close": 0.05175, "volume": 5287.0, "quote_volume": 273.68575, "trades": 9, "taker_buy_volume": 4205.0, "taker_buy_quote": 217.74045}, {"ts": 1774590420000, "open": 0.05175, "high": 0.05175, "low": 0.05175, "close": 0.05175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590480000, "open": 0.05168, "high": 0.05168, "low": 0.05168, "close": 0.05168, "volume": 107.0, "quote_volume": 5.52976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.05166, "high": 0.05171, "low": 0.05159, "close": 0.05159, "volume": 33915.0, "quote_volume": 1750.22867, "trades": 22, "taker_buy_volume": 1953.0, "taker_buy_quote": 100.97315}, {"ts": 1774590600000, "open": 0.05158, "high": 0.05161, "low": 0.05157, "close": 0.05158, "volume": 1654.0, "quote_volume": 85.33195, "trades": 4, "taker_buy_volume": 1433.0, "taker_buy_quote": 73.93277}, {"ts": 1774590660000, "open": 0.05159, "high": 0.05166, "low": 0.05158, "close": 0.05159, "volume": 7515.0, "quote_volume": 387.8517, "trades": 14, "taker_buy_volume": 5246.0, "taker_buy_quote": 270.80698}, {"ts": 1774590720000, "open": 0.05159, "high": 0.05159, "low": 0.05159, "close": 0.05159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590780000, "open": 0.0516, "high": 0.05165, "low": 0.05154, "close": 0.05154, "volume": 18084.0, "quote_volume": 932.82414, "trades": 22, "taker_buy_volume": 6020.0, "taker_buy_quote": 310.62659}, {"ts": 1774590840000, "open": 0.05154, "high": 0.05154, "low": 0.05154, "close": 0.05154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 0.05164, "high": 0.05166, "low": 0.05161, "close": 0.05162, "volume": 8602.0, "quote_volume": 444.10581, "trades": 23, "taker_buy_volume": 6142.0, "taker_buy_quote": 317.13697}, {"ts": 1774590960000, "open": 0.05166, "high": 0.05179, "low": 0.05166, "close": 0.05168, "volume": 9961.0, "quote_volume": 515.40464, "trades": 26, "taker_buy_volume": 8260.0, "taker_buy_quote": 427.44144}, {"ts": 1774591020000, "open": 0.05166, "high": 0.05172, "low": 0.05164, "close": 0.05165, "volume": 6249.0, "quote_volume": 323.04345, "trades": 12, "taker_buy_volume": 5804.0, "taker_buy_quote": 300.0592}, {"ts": 1774591080000, "open": 0.05165, "high": 0.05165, "low": 0.05154, "close": 0.05157, "volume": 7088.0, "quote_volume": 365.78914, "trades": 26, "taker_buy_volume": 824.0, "taker_buy_quote": 42.51016}, {"ts": 1774591140000, "open": 0.05159, "high": 0.05164, "low": 0.05158, "close": 0.05158, "volume": 5617.0, "quote_volume": 289.89778, "trades": 10, "taker_buy_volume": 4793.0, "taker_buy_quote": 247.39586}, {"ts": 1774591200000, "open": 0.05161, "high": 0.05166, "low": 0.05161, "close": 0.05165, "volume": 3067.0, "quote_volume": 158.41386, "trades": 7, "taker_buy_volume": 1905.0, "taker_buy_quote": 98.39656}, {"ts": 1774591260000, "open": 0.05168, "high": 0.05175, "low": 0.05168, "close": 0.05175, "volume": 7238.0, "quote_volume": 374.48294, "trades": 12, "taker_buy_volume": 1542.0, "taker_buy_quote": 79.77496}, {"ts": 1774591320000, "open": 0.05171, "high": 0.05171, "low": 0.05171, "close": 0.05171, "volume": 422.0, "quote_volume": 21.82162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591380000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 4029.0, "quote_volume": 207.99482, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.05166, "high": 0.05169, "low": 0.05166, "close": 0.05169, "volume": 5520.0, "quote_volume": 285.28639, "trades": 5, "taker_buy_volume": 5520.0, "taker_buy_quote": 285.28639}, {"ts": 1774591500000, "open": 0.05161, "high": 0.05161, "low": 0.0516, "close": 0.0516, "volume": 841.0, "quote_volume": 43.40384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 0.05158, "high": 0.05168, "low": 0.05156, "close": 0.05166, "volume": 6596.0, "quote_volume": 340.66272, "trades": 16, "taker_buy_volume": 6382.0, "taker_buy_quote": 329.62674}, {"ts": 1774591620000, "open": 0.05166, "high": 0.05166, "low": 0.05166, "close": 0.05166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591680000, "open": 0.05165, "high": 0.05165, "low": 0.05159, "close": 0.0516, "volume": 10023.0, "quote_volume": 517.29849, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591740000, "open": 0.05159, "high": 0.05168, "low": 0.05153, "close": 0.05156, "volume": 46909.0, "quote_volume": 2420.47366, "trades": 69, "taker_buy_volume": 31373.0, "taker_buy_quote": 1619.40219}, {"ts": 1774591800000, "open": 0.05163, "high": 0.05163, "low": 0.05163, "close": 0.05163, "volume": 263.0, "quote_volume": 13.57869, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 13.57869}, {"ts": 1774591860000, "open": 0.05159, "high": 0.05164, "low": 0.05156, "close": 0.05156, "volume": 35328.0, "quote_volume": 1823.4804, "trades": 17, "taker_buy_volume": 32604.0, "taker_buy_quote": 1683.02272}, {"ts": 1774591920000, "open": 0.05154, "high": 0.05154, "low": 0.05135, "close": 0.05137, "volume": 11475.0, "quote_volume": 590.16654, "trades": 28, "taker_buy_volume": 116.0, "taker_buy_quote": 5.95892}, {"ts": 1774591980000, "open": 0.05132, "high": 0.05136, "low": 0.05123, "close": 0.05123, "volume": 23882.0, "quote_volume": 1224.76519, "trades": 31, "taker_buy_volume": 5849.0, "taker_buy_quote": 300.33152}, {"ts": 1774592040000, "open": 0.05128, "high": 0.05134, "low": 0.05117, "close": 0.05134, "volume": 81837.0, "quote_volume": 4194.70213, "trades": 83, "taker_buy_volume": 35711.0, "taker_buy_quote": 1832.37012}, {"ts": 1774592100000, "open": 0.05128, "high": 0.05128, "low": 0.05126, "close": 0.05126, "volume": 1127.0, "quote_volume": 57.7904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592160000, "open": 0.05128, "high": 0.0513, "low": 0.05117, "close": 0.05122, "volume": 27168.0, "quote_volume": 1392.32994, "trades": 48, "taker_buy_volume": 11704.0, "taker_buy_quote": 600.03644}, {"ts": 1774592220000, "open": 0.0512, "high": 0.05128, "low": 0.05105, "close": 0.05111, "volume": 88633.0, "quote_volume": 4532.42826, "trades": 109, "taker_buy_volume": 22817.0, "taker_buy_quote": 1168.08356}, {"ts": 1774592280000, "open": 0.05111, "high": 0.05116, "low": 0.05102, "close": 0.05104, "volume": 32158.0, "quote_volume": 1642.44474, "trades": 47, "taker_buy_volume": 10948.0, "taker_buy_quote": 559.78435}, {"ts": 1774592340000, "open": 0.05108, "high": 0.0513, "low": 0.05108, "close": 0.05129, "volume": 98713.0, "quote_volume": 5045.17442, "trades": 64, "taker_buy_volume": 95591.0, "taker_buy_quote": 4885.60697}, {"ts": 1774592400000, "open": 0.05126, "high": 0.05126, "low": 0.05126, "close": 0.05126, "volume": 900.0, "quote_volume": 46.134, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 46.134}, {"ts": 1774592460000, "open": 0.05124, "high": 0.05124, "low": 0.0512, "close": 0.0512, "volume": 7527.0, "quote_volume": 385.60735, "trades": 11, "taker_buy_volume": 3296.0, "taker_buy_quote": 168.87056}, {"ts": 1774592520000, "open": 0.05118, "high": 0.05128, "low": 0.0511, "close": 0.05128, "volume": 19875.0, "quote_volume": 1017.59014, "trades": 43, "taker_buy_volume": 13967.0, "taker_buy_quote": 715.3941}, {"ts": 1774592580000, "open": 0.05119, "high": 0.05119, "low": 0.05112, "close": 0.05112, "volume": 5864.0, "quote_volume": 299.88422, "trades": 14, "taker_buy_volume": 1648.0, "taker_buy_quote": 84.24576}, {"ts": 1774592640000, "open": 0.0511, "high": 0.05118, "low": 0.05104, "close": 0.05109, "volume": 35238.0, "quote_volume": 1801.99435, "trades": 29, "taker_buy_volume": 32760.0, "taker_buy_quote": 1675.43592}, {"ts": 1774592700000, "open": 0.05113, "high": 0.05124, "low": 0.05112, "close": 0.05124, "volume": 3889.0, "quote_volume": 198.98281, "trades": 19, "taker_buy_volume": 2171.0, "taker_buy_quote": 111.14594}, {"ts": 1774592760000, "open": 0.05125, "high": 0.05127, "low": 0.05116, "close": 0.05118, "volume": 27797.0, "quote_volume": 1424.00377, "trades": 28, "taker_buy_volume": 19554.0, "taker_buy_quote": 1001.74029}, {"ts": 1774592820000, "open": 0.05118, "high": 0.05124, "low": 0.05115, "close": 0.05121, "volume": 71437.0, "quote_volume": 3657.78508, "trades": 30, "taker_buy_volume": 66147.0, "taker_buy_quote": 3387.11938}, {"ts": 1774592880000, "open": 0.05121, "high": 0.05135, "low": 0.0512, "close": 0.05129, "volume": 27158.0, "quote_volume": 1391.8463, "trades": 36, "taker_buy_volume": 24772.0, "taker_buy_quote": 1269.59565}, {"ts": 1774592940000, "open": 0.0513, "high": 0.05143, "low": 0.0513, "close": 0.05136, "volume": 6131.0, "quote_volume": 314.97682, "trades": 17, "taker_buy_volume": 4668.0, "taker_buy_quote": 239.84845}, {"ts": 1774593000000, "open": 0.05135, "high": 0.05135, "low": 0.05122, "close": 0.05126, "volume": 10600.0, "quote_volume": 543.73906, "trades": 23, "taker_buy_volume": 1247.0, "taker_buy_quote": 63.99652}, {"ts": 1774593060000, "open": 0.05126, "high": 0.05126, "low": 0.05126, "close": 0.05126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593120000, "open": 0.05131, "high": 0.05133, "low": 0.05131, "close": 0.05133, "volume": 6916.0, "quote_volume": 354.97248, "trades": 6, "taker_buy_volume": 6916.0, "taker_buy_quote": 354.97248}, {"ts": 1774593180000, "open": 0.05132, "high": 0.05138, "low": 0.05125, "close": 0.05138, "volume": 21784.0, "quote_volume": 1118.01682, "trades": 33, "taker_buy_volume": 20190.0, "taker_buy_quote": 1036.30838}, {"ts": 1774593240000, "open": 0.05133, "high": 0.05136, "low": 0.05126, "close": 0.05132, "volume": 14421.0, "quote_volume": 740.19136, "trades": 13, "taker_buy_volume": 8764.0, "taker_buy_quote": 449.90596}, {"ts": 1774593300000, "open": 0.05132, "high": 0.05136, "low": 0.05123, "close": 0.05128, "volume": 37708.0, "quote_volume": 1934.16681, "trades": 77, "taker_buy_volume": 12943.0, "taker_buy_quote": 664.26}, {"ts": 1774593360000, "open": 0.05126, "high": 0.05129, "low": 0.05122, "close": 0.05122, "volume": 33182.0, "quote_volume": 1699.84701, "trades": 24, "taker_buy_volume": 2472.0, "taker_buy_quote": 126.75028}, {"ts": 1774593420000, "open": 0.05125, "high": 0.05128, "low": 0.05122, "close": 0.05128, "volume": 8070.0, "quote_volume": 413.57072, "trades": 18, "taker_buy_volume": 3806.0, "taker_buy_quote": 195.09414}, {"ts": 1774593480000, "open": 0.05123, "high": 0.05123, "low": 0.05122, "close": 0.05122, "volume": 1045.0, "quote_volume": 53.53314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593540000, "open": 0.05127, "high": 0.05132, "low": 0.0512, "close": 0.0513, "volume": 56664.0, "quote_volume": 2903.29033, "trades": 52, "taker_buy_volume": 46018.0, "taker_buy_quote": 2358.03204}, {"ts": 1774593600000, "open": 0.0512, "high": 0.05128, "low": 0.05115, "close": 0.05121, "volume": 26113.0, "quote_volume": 1336.98865, "trades": 48, "taker_buy_volume": 11121.0, "taker_buy_quote": 569.91536}, {"ts": 1774593660000, "open": 0.05125, "high": 0.05129, "low": 0.05118, "close": 0.05128, "volume": 30999.0, "quote_volume": 1588.40272, "trades": 85, "taker_buy_volume": 21060.0, "taker_buy_quote": 1079.49701}, {"ts": 1774593720000, "open": 0.0512, "high": 0.05131, "low": 0.05116, "close": 0.05123, "volume": 27304.0, "quote_volume": 1399.02628, "trades": 74, "taker_buy_volume": 19924.0, "taker_buy_quote": 1021.10252}, {"ts": 1774593780000, "open": 0.05119, "high": 0.05127, "low": 0.05119, "close": 0.05122, "volume": 8279.0, "quote_volume": 424.15108, "trades": 13, "taker_buy_volume": 5095.0, "taker_buy_quote": 261.09848}, {"ts": 1774593840000, "open": 0.05122, "high": 0.05128, "low": 0.05117, "close": 0.05125, "volume": 14485.0, "quote_volume": 741.89641, "trades": 42, "taker_buy_volume": 5479.0, "taker_buy_quote": 280.83283}, {"ts": 1774593900000, "open": 0.05124, "high": 0.05129, "low": 0.05102, "close": 0.05107, "volume": 54911.0, "quote_volume": 2808.37506, "trades": 70, "taker_buy_volume": 12678.0, "taker_buy_quote": 649.38549}, {"ts": 1774593960000, "open": 0.05113, "high": 0.05113, "low": 0.051, "close": 0.05107, "volume": 27058.0, "quote_volume": 1381.77563, "trades": 46, "taker_buy_volume": 8960.0, "taker_buy_quote": 457.87988}, {"ts": 1774594020000, "open": 0.05105, "high": 0.05114, "low": 0.05104, "close": 0.0511, "volume": 9339.0, "quote_volume": 477.09993, "trades": 16, "taker_buy_volume": 2861.0, "taker_buy_quote": 146.2812}, {"ts": 1774594080000, "open": 0.05111, "high": 0.05133, "low": 0.05111, "close": 0.05133, "volume": 28096.0, "quote_volume": 1439.46082, "trades": 50, "taker_buy_volume": 21750.0, "taker_buy_quote": 1114.47137}, {"ts": 1774594140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 791.0, "quote_volume": 40.5783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594200000, "open": 0.05134, "high": 0.05145, "low": 0.05134, "close": 0.05137, "volume": 19503.0, "quote_volume": 1002.11454, "trades": 33, "taker_buy_volume": 13547.0, "taker_buy_quote": 696.22534}, {"ts": 1774594260000, "open": 0.05135, "high": 0.05152, "low": 0.05129, "close": 0.05129, "volume": 81057.0, "quote_volume": 4167.25712, "trades": 85, "taker_buy_volume": 69485.0, "taker_buy_quote": 3573.04041}, {"ts": 1774594320000, "open": 0.05129, "high": 0.05129, "low": 0.05129, "close": 0.05129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594380000, "open": 0.05129, "high": 0.05129, "low": 0.05129, "close": 0.05129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594440000, "open": 0.05129, "high": 0.05129, "low": 0.05127, "close": 0.05127, "volume": 1864.0, "quote_volume": 95.59308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594500000, "open": 0.05127, "high": 0.05131, "low": 0.05123, "close": 0.05131, "volume": 10878.0, "quote_volume": 557.9164, "trades": 12, "taker_buy_volume": 7800.0, "taker_buy_quote": 400.14982}, {"ts": 1774594560000, "open": 0.05126, "high": 0.05132, "low": 0.05114, "close": 0.05114, "volume": 35845.0, "quote_volume": 1836.21121, "trades": 62, "taker_buy_volume": 9179.0, "taker_buy_quote": 470.71905}, {"ts": 1774594620000, "open": 0.05114, "high": 0.05114, "low": 0.05103, "close": 0.05112, "volume": 15025.0, "quote_volume": 767.69096, "trades": 24, "taker_buy_volume": 11745.0, "taker_buy_quote": 600.19829}, {"ts": 1774594680000, "open": 0.05114, "high": 0.05123, "low": 0.05114, "close": 0.05119, "volume": 8656.0, "quote_volume": 443.26308, "trades": 16, "taker_buy_volume": 8656.0, "taker_buy_quote": 443.26308}, {"ts": 1774594740000, "open": 0.05119, "high": 0.05119, "low": 0.05119, "close": 0.05119, "volume": 277.0, "quote_volume": 14.17963, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 14.17963}, {"ts": 1774594800000, "open": 0.05119, "high": 0.05144, "low": 0.05117, "close": 0.05137, "volume": 53101.0, "quote_volume": 2722.52226, "trades": 55, "taker_buy_volume": 51175.0, "taker_buy_quote": 2623.7402}, {"ts": 1774594860000, "open": 0.05142, "high": 0.05145, "low": 0.05125, "close": 0.05125, "volume": 17530.0, "quote_volume": 901.05631, "trades": 32, "taker_buy_volume": 11673.0, "taker_buy_quote": 600.33918}, {"ts": 1774594920000, "open": 0.05132, "high": 0.05132, "low": 0.05132, "close": 0.05132, "volume": 97.0, "quote_volume": 4.97804, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 4.97804}, {"ts": 1774594980000, "open": 0.05132, "high": 0.05136, "low": 0.05129, "close": 0.05133, "volume": 70182.0, "quote_volume": 3603.23424, "trades": 27, "taker_buy_volume": 32362.0, "taker_buy_quote": 1661.73847}, {"ts": 1774595040000, "open": 0.05128, "high": 0.05135, "low": 0.05122, "close": 0.05133, "volume": 19862.0, "quote_volume": 1018.65779, "trades": 24, "taker_buy_volume": 12139.0, "taker_buy_quote": 622.96939}, {"ts": 1774595100000, "open": 0.05129, "high": 0.05134, "low": 0.05126, "close": 0.05133, "volume": 21102.0, "quote_volume": 1082.78649, "trades": 19, "taker_buy_volume": 19649.0, "taker_buy_quote": 1008.27432}, {"ts": 1774595160000, "open": 0.05127, "high": 0.05135, "low": 0.05127, "close": 0.05133, "volume": 15780.0, "quote_volume": 809.88373, "trades": 17, "taker_buy_volume": 15592.0, "taker_buy_quote": 800.24497}, {"ts": 1774595220000, "open": 0.05127, "high": 0.05135, "low": 0.0511, "close": 0.0511, "volume": 65687.0, "quote_volume": 3364.22739, "trades": 92, "taker_buy_volume": 23932.0, "taker_buy_quote": 1226.9943}, {"ts": 1774595280000, "open": 0.05119, "high": 0.05128, "low": 0.05119, "close": 0.05128, "volume": 47004.0, "quote_volume": 2409.2706, "trades": 40, "taker_buy_volume": 46207.0, "taker_buy_quote": 2368.43232}, {"ts": 1774595340000, "open": 0.05123, "high": 0.05128, "low": 0.05119, "close": 0.05127, "volume": 29069.0, "quote_volume": 1490.13987, "trades": 38, "taker_buy_volume": 26056.0, "taker_buy_quote": 1335.85036}, {"ts": 1774595400000, "open": 0.05119, "high": 0.05119, "low": 0.05111, "close": 0.05116, "volume": 9724.0, "quote_volume": 497.39757, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595460000, "open": 0.05119, "high": 0.05123, "low": 0.05117, "close": 0.05117, "volume": 5247.0, "quote_volume": 268.67653, "trades": 8, "taker_buy_volume": 4788.0, "taker_buy_quote": 245.1895}, {"ts": 1774595520000, "open": 0.05116, "high": 0.05122, "low": 0.05108, "close": 0.05116, "volume": 61036.0, "quote_volume": 3121.20903, "trades": 67, "taker_buy_volume": 38513.0, "taker_buy_quote": 1969.78505}, {"ts": 1774595580000, "open": 0.05115, "high": 0.05124, "low": 0.05115, "close": 0.05124, "volume": 8435.0, "quote_volume": 431.74047, "trades": 25, "taker_buy_volume": 8435.0, "taker_buy_quote": 431.74047}, {"ts": 1774595640000, "open": 0.0512, "high": 0.05128, "low": 0.05111, "close": 0.05127, "volume": 183695.0, "quote_volume": 9405.53649, "trades": 118, "taker_buy_volume": 166197.0, "taker_buy_quote": 8510.88845}, {"ts": 1774595700000, "open": 0.05129, "high": 0.0513, "low": 0.0512, "close": 0.05125, "volume": 21946.0, "quote_volume": 1124.40386, "trades": 37, "taker_buy_volume": 7821.0, "taker_buy_quote": 400.97971}, {"ts": 1774595760000, "open": 0.05121, "high": 0.05126, "low": 0.0512, "close": 0.05126, "volume": 11402.0, "quote_volume": 584.32634, "trades": 9, "taker_buy_volume": 5804.0, "taker_buy_quote": 297.4635}, {"ts": 1774595820000, "open": 0.0512, "high": 0.05125, "low": 0.05117, "close": 0.05119, "volume": 7197.0, "quote_volume": 368.57663, "trades": 15, "taker_buy_volume": 2930.0, "taker_buy_quote": 150.13778}, {"ts": 1774595880000, "open": 0.05125, "high": 0.05132, "low": 0.05125, "close": 0.05132, "volume": 9838.0, "quote_volume": 504.64342, "trades": 16, "taker_buy_volume": 9838.0, "taker_buy_quote": 504.64342}, {"ts": 1774595940000, "open": 0.05126, "high": 0.05127, "low": 0.05117, "close": 0.05117, "volume": 15205.0, "quote_volume": 778.47138, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596000000, "open": 0.05116, "high": 0.05136, "low": 0.05111, "close": 0.05136, "volume": 26882.0, "quote_volume": 1376.89243, "trades": 59, "taker_buy_volume": 20158.0, "taker_buy_quote": 1033.02703}, {"ts": 1774596060000, "open": 0.05135, "high": 0.05137, "low": 0.05135, "close": 0.05137, "volume": 566.0, "quote_volume": 29.0701, "trades": 3, "taker_buy_volume": 566.0, "taker_buy_quote": 29.0701}, {"ts": 1774596120000, "open": 0.05134, "high": 0.05135, "low": 0.05134, "close": 0.05135, "volume": 1945.0, "quote_volume": 99.86291, "trades": 3, "taker_buy_volume": 1945.0, "taker_buy_quote": 99.86291}, {"ts": 1774596180000, "open": 0.05135, "high": 0.05135, "low": 0.05135, "close": 0.05135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596240000, "open": 0.05135, "high": 0.0514, "low": 0.05128, "close": 0.05133, "volume": 13757.0, "quote_volume": 706.31813, "trades": 28, "taker_buy_volume": 8250.0, "taker_buy_quote": 423.69156}, {"ts": 1774596300000, "open": 0.05133, "high": 0.05133, "low": 0.05133, "close": 0.05133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596360000, "open": 0.05134, "high": 0.0514, "low": 0.05119, "close": 0.05137, "volume": 68636.0, "quote_volume": 3522.30135, "trades": 126, "taker_buy_volume": 44684.0, "taker_buy_quote": 2294.55574}, {"ts": 1774596420000, "open": 0.05131, "high": 0.05131, "low": 0.05131, "close": 0.05131, "volume": 795.0, "quote_volume": 40.79145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596480000, "open": 0.05136, "high": 0.05136, "low": 0.05128, "close": 0.05128, "volume": 4143.0, "quote_volume": 212.53164, "trades": 10, "taker_buy_volume": 916.0, "taker_buy_quote": 47.0046}, {"ts": 1774596540000, "open": 0.0513, "high": 0.05134, "low": 0.05121, "close": 0.05134, "volume": 31351.0, "quote_volume": 1607.49461, "trades": 51, "taker_buy_volume": 18365.0, "taker_buy_quote": 941.94109}, {"ts": 1774596600000, "open": 0.05133, "high": 0.05142, "low": 0.05129, "close": 0.05133, "volume": 36766.0, "quote_volume": 1888.65981, "trades": 48, "taker_buy_volume": 27247.0, "taker_buy_quote": 1399.97541}, {"ts": 1774596660000, "open": 0.05133, "high": 0.05135, "low": 0.05133, "close": 0.05135, "volume": 1948.0, "quote_volume": 100.00502, "trades": 3, "taker_buy_volume": 1948.0, "taker_buy_quote": 100.00502}, {"ts": 1774596720000, "open": 0.05131, "high": 0.05135, "low": 0.05131, "close": 0.05135, "volume": 2960.0, "quote_volume": 151.96408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596780000, "open": 0.05135, "high": 0.05135, "low": 0.05135, "close": 0.05135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596840000, "open": 0.0513, "high": 0.05137, "low": 0.05128, "close": 0.05128, "volume": 4910.0, "quote_volume": 252.09519, "trades": 10, "taker_buy_volume": 3894.0, "taker_buy_quote": 199.98431}, {"ts": 1774596900000, "open": 0.05131, "high": 0.05142, "low": 0.05119, "close": 0.05131, "volume": 91993.0, "quote_volume": 4719.40765, "trades": 121, "taker_buy_volume": 33279.0, "taker_buy_quote": 1709.43244}, {"ts": 1774596960000, "open": 0.05131, "high": 0.05139, "low": 0.0512, "close": 0.05126, "volume": 27197.0, "quote_volume": 1394.88939, "trades": 55, "taker_buy_volume": 11423.0, "taker_buy_quote": 586.41484}, {"ts": 1774597020000, "open": 0.05124, "high": 0.0513, "low": 0.05121, "close": 0.05124, "volume": 18269.0, "quote_volume": 936.06819, "trades": 30, "taker_buy_volume": 11522.0, "taker_buy_quote": 590.42788}, {"ts": 1774597080000, "open": 0.05123, "high": 0.05129, "low": 0.05123, "close": 0.05129, "volume": 2654.0, "quote_volume": 136.05322, "trades": 9, "taker_buy_volume": 2132.0, "taker_buy_quote": 109.31116}, {"ts": 1774597140000, "open": 0.05129, "high": 0.05132, "low": 0.05121, "close": 0.05132, "volume": 6054.0, "quote_volume": 310.45425, "trades": 14, "taker_buy_volume": 5074.0, "taker_buy_quote": 260.25089}, {"ts": 1774597200000, "open": 0.05123, "high": 0.05131, "low": 0.05121, "close": 0.05121, "volume": 9069.0, "quote_volume": 464.72144, "trades": 23, "taker_buy_volume": 3904.0, "taker_buy_quote": 200.19188}, {"ts": 1774597260000, "open": 0.05121, "high": 0.05122, "low": 0.05118, "close": 0.05121, "volume": 10781.0, "quote_volume": 552.08485, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597320000, "open": 0.05124, "high": 0.05127, "low": 0.05114, "close": 0.05114, "volume": 10193.0, "quote_volume": 521.71652, "trades": 20, "taker_buy_volume": 1993.0, "taker_buy_quote": 102.13691}, {"ts": 1774597380000, "open": 0.05118, "high": 0.05125, "low": 0.05117, "close": 0.05125, "volume": 7803.0, "quote_volume": 399.52472, "trades": 11, "taker_buy_volume": 4953.0, "taker_buy_quote": 253.66545}, {"ts": 1774597440000, "open": 0.05118, "high": 0.05129, "low": 0.05117, "close": 0.05129, "volume": 19040.0, "quote_volume": 975.63186, "trades": 34, "taker_buy_volume": 15314.0, "taker_buy_quote": 784.87765}, {"ts": 1774597500000, "open": 0.05124, "high": 0.05147, "low": 0.05117, "close": 0.05147, "volume": 112721.0, "quote_volume": 5791.04876, "trades": 98, "taker_buy_volume": 105231.0, "taker_buy_quote": 5406.85248}, {"ts": 1774597560000, "open": 0.05142, "high": 0.05148, "low": 0.05136, "close": 0.05145, "volume": 15816.0, "quote_volume": 813.22291, "trades": 33, "taker_buy_volume": 3567.0, "taker_buy_quote": 183.54039}, {"ts": 1774597620000, "open": 0.05146, "high": 0.05146, "low": 0.05143, "close": 0.05145, "volume": 8765.0, "quote_volume": 450.92727, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597680000, "open": 0.05145, "high": 0.05145, "low": 0.05141, "close": 0.05142, "volume": 2909.0, "quote_volume": 149.5603, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597740000, "open": 0.05142, "high": 0.05145, "low": 0.05136, "close": 0.05145, "volume": 17580.0, "quote_volume": 903.51648, "trades": 24, "taker_buy_volume": 9435.0, "taker_buy_quote": 484.97513}, {"ts": 1774597800000, "open": 0.05137, "high": 0.05145, "low": 0.05136, "close": 0.05145, "volume": 4822.0, "quote_volume": 247.94986, "trades": 9, "taker_buy_volume": 3890.0, "taker_buy_quote": 200.0741}, {"ts": 1774597860000, "open": 0.05141, "high": 0.05144, "low": 0.05141, "close": 0.05142, "volume": 1624.0, "quote_volume": 83.50222, "trades": 3, "taker_buy_volume": 836.0, "taker_buy_quote": 42.98326}, {"ts": 1774597920000, "open": 0.0514, "high": 0.0514, "low": 0.05139, "close": 0.0514, "volume": 1728.0, "quote_volume": 88.81818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.0514, "high": 0.0514, "low": 0.05137, "close": 0.05137, "volume": 2000.0, "quote_volume": 102.75564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598040000, "open": 0.05137, "high": 0.05137, "low": 0.05137, "close": 0.05137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598100000, "open": 0.05138, "high": 0.05138, "low": 0.05138, "close": 0.05138, "volume": 9432.0, "quote_volume": 484.61616, "trades": 6, "taker_buy_volume": 8608.0, "taker_buy_quote": 442.27904}, {"ts": 1774598160000, "open": 0.05142, "high": 0.05146, "low": 0.05133, "close": 0.05145, "volume": 26971.0, "quote_volume": 1386.44229, "trades": 52, "taker_buy_volume": 14216.0, "taker_buy_quote": 731.07018}, {"ts": 1774598220000, "open": 0.05145, "high": 0.05145, "low": 0.05145, "close": 0.05145, "volume": 1064.0, "quote_volume": 54.7428, "trades": 2, "taker_buy_volume": 1064.0, "taker_buy_quote": 54.7428}, {"ts": 1774598280000, "open": 0.05138, "high": 0.05153, "low": 0.05135, "close": 0.05151, "volume": 11156.0, "quote_volume": 574.15618, "trades": 22, "taker_buy_volume": 7620.0, "taker_buy_quote": 392.40359}, {"ts": 1774598340000, "open": 0.05146, "high": 0.05156, "low": 0.05146, "close": 0.05149, "volume": 14243.0, "quote_volume": 733.71958, "trades": 23, "taker_buy_volume": 8231.0, "taker_buy_quote": 424.24138}, {"ts": 1774598400000, "open": 0.05155, "high": 0.05163, "low": 0.0515, "close": 0.05163, "volume": 25922.0, "quote_volume": 1336.90684, "trades": 40, "taker_buy_volume": 19644.0, "taker_buy_quote": 1013.37938}, {"ts": 1774598460000, "open": 0.05154, "high": 0.05162, "low": 0.0515, "close": 0.0515, "volume": 8575.0, "quote_volume": 442.17145, "trades": 20, "taker_buy_volume": 2975.0, "taker_buy_quote": 153.53986}, {"ts": 1774598520000, "open": 0.05148, "high": 0.05154, "low": 0.05147, "close": 0.05154, "volume": 12289.0, "quote_volume": 633.17882, "trades": 18, "taker_buy_volume": 11641.0, "taker_buy_quote": 599.81202}, {"ts": 1774598580000, "open": 0.05149, "high": 0.05156, "low": 0.05148, "close": 0.05148, "volume": 5966.0, "quote_volume": 307.40008, "trades": 12, "taker_buy_volume": 3880.0, "taker_buy_quote": 199.99632}, {"ts": 1774598640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 618.0, "quote_volume": 31.827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.05155, "high": 0.05157, "low": 0.05151, "close": 0.05155, "volume": 3318.0, "quote_volume": 171.02407, "trades": 6, "taker_buy_volume": 2522.0, "taker_buy_quote": 130.02211}, {"ts": 1774598760000, "open": 0.05153, "high": 0.05154, "low": 0.05151, "close": 0.05151, "volume": 4503.0, "quote_volume": 232.02649, "trades": 8, "taker_buy_volume": 2472.0, "taker_buy_quote": 127.36568}, {"ts": 1774598820000, "open": 0.05151, "high": 0.05151, "low": 0.05151, "close": 0.05151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598880000, "open": 0.05155, "high": 0.0518, "low": 0.05155, "close": 0.05161, "volume": 106063.0, "quote_volume": 5480.53542, "trades": 90, "taker_buy_volume": 89859.0, "taker_buy_quote": 4644.38666}, {"ts": 1774598940000, "open": 0.0516, "high": 0.05166, "low": 0.05153, "close": 0.05155, "volume": 33804.0, "quote_volume": 1744.42596, "trades": 69, "taker_buy_volume": 15490.0, "taker_buy_quote": 799.85539}, {"ts": 1774599000000, "open": 0.05155, "high": 0.05156, "low": 0.05146, "close": 0.0515, "volume": 12318.0, "quote_volume": 634.56698, "trades": 28, "taker_buy_volume": 3880.0, "taker_buy_quote": 199.96912}, {"ts": 1774599060000, "open": 0.05153, "high": 0.05158, "low": 0.05144, "close": 0.05158, "volume": 26918.0, "quote_volume": 1386.37193, "trades": 45, "taker_buy_volume": 11640.0, "taker_buy_quote": 599.98931}, {"ts": 1774599120000, "open": 0.05156, "high": 0.05156, "low": 0.0515, "close": 0.0515, "volume": 1014.0, "quote_volume": 52.23396, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 11.13696}, {"ts": 1774599180000, "open": 0.0515, "high": 0.05156, "low": 0.05143, "close": 0.05145, "volume": 13682.0, "quote_volume": 704.43876, "trades": 31, "taker_buy_volume": 5821.0, "taker_buy_quote": 299.99077}, {"ts": 1774599240000, "open": 0.05145, "high": 0.05145, "low": 0.05145, "close": 0.05145, "volume": 313.0, "quote_volume": 16.10385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599300000, "open": 0.05142, "high": 0.05147, "low": 0.05138, "close": 0.05147, "volume": 14097.0, "quote_volume": 724.99561, "trades": 31, "taker_buy_volume": 9720.0, "taker_buy_quote": 500.03376}, {"ts": 1774599360000, "open": 0.05141, "high": 0.05148, "low": 0.05133, "close": 0.05147, "volume": 22931.0, "quote_volume": 1178.98751, "trades": 38, "taker_buy_volume": 11664.0, "taker_buy_quote": 600.12282}, {"ts": 1774599420000, "open": 0.05141, "high": 0.05147, "low": 0.05136, "close": 0.05139, "volume": 11201.0, "quote_volume": 575.9085, "trades": 20, "taker_buy_volume": 3888.0, "taker_buy_quote": 200.04769}, {"ts": 1774599480000, "open": 0.05136, "high": 0.05136, "low": 0.05121, "close": 0.05121, "volume": 13366.0, "quote_volume": 685.51861, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599540000, "open": 0.05124, "high": 0.05124, "low": 0.05124, "close": 0.05124, "volume": 116.0, "quote_volume": 5.94384, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 5.94384}, {"ts": 1774599600000, "open": 0.05124, "high": 0.05135, "low": 0.05124, "close": 0.05134, "volume": 8053.0, "quote_volume": 412.99761, "trades": 12, "taker_buy_volume": 8053.0, "taker_buy_quote": 412.99761}, {"ts": 1774599660000, "open": 0.05135, "high": 0.05137, "low": 0.05131, "close": 0.05131, "volume": 3037.0, "quote_volume": 155.93577, "trades": 7, "taker_buy_volume": 2240.0, "taker_buy_quote": 115.0417}, {"ts": 1774599720000, "open": 0.05131, "high": 0.05131, "low": 0.05131, "close": 0.05131, "volume": 797.0, "quote_volume": 40.89407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599780000, "open": 0.05137, "high": 0.05142, "low": 0.05129, "close": 0.05129, "volume": 24773.0, "quote_volume": 1272.65267, "trades": 28, "taker_buy_volume": 21920.0, "taker_buy_quote": 1126.25684}, {"ts": 1774599840000, "open": 0.05129, "high": 0.05129, "low": 0.05129, "close": 0.05129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599900000, "open": 0.0513, "high": 0.0513, "low": 0.05129, "close": 0.05129, "volume": 10300.0, "quote_volume": 528.30348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599960000, "open": 0.05133, "high": 0.05134, "low": 0.05129, "close": 0.05129, "volume": 5512.0, "quote_volume": 282.89834, "trades": 9, "taker_buy_volume": 4041.0, "taker_buy_quote": 207.43427}, {"ts": 1774600020000, "open": 0.05133, "high": 0.05139, "low": 0.05131, "close": 0.05132, "volume": 14988.0, "quote_volume": 769.5459, "trades": 23, "taker_buy_volume": 6121.0, "taker_buy_quote": 314.18818}, {"ts": 1774600080000, "open": 0.05131, "high": 0.05131, "low": 0.05129, "close": 0.0513, "volume": 3822.0, "quote_volume": 196.07236, "trades": 6, "taker_buy_volume": 1422.0, "taker_buy_quote": 72.94036}, {"ts": 1774600140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600200000, "open": 0.05129, "high": 0.05129, "low": 0.05126, "close": 0.05126, "volume": 2094.0, "quote_volume": 107.37765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600260000, "open": 0.05126, "high": 0.05126, "low": 0.05115, "close": 0.0512, "volume": 37295.0, "quote_volume": 1909.63762, "trades": 19, "taker_buy_volume": 1432.0, "taker_buy_quote": 73.38324}, {"ts": 1774600320000, "open": 0.05119, "high": 0.05119, "low": 0.05118, "close": 0.05118, "volume": 8034.0, "quote_volume": 411.22027, "trades": 2, "taker_buy_volume": 8034.0, "taker_buy_quote": 411.22027}, {"ts": 1774600380000, "open": 0.05117, "high": 0.05127, "low": 0.0511, "close": 0.05127, "volume": 53155.0, "quote_volume": 2720.97464, "trades": 56, "taker_buy_volume": 29559.0, "taker_buy_quote": 1514.05142}, {"ts": 1774600440000, "open": 0.05119, "high": 0.05124, "low": 0.05117, "close": 0.05118, "volume": 50445.0, "quote_volume": 2583.0329, "trades": 24, "taker_buy_volume": 48084.0, "taker_buy_quote": 2462.19692}, {"ts": 1774600500000, "open": 0.05118, "high": 0.05124, "low": 0.05101, "close": 0.05114, "volume": 97362.0, "quote_volume": 4978.35158, "trades": 78, "taker_buy_volume": 68156.0, "taker_buy_quote": 3486.98448}, {"ts": 1774600560000, "open": 0.05113, "high": 0.05116, "low": 0.05093, "close": 0.05101, "volume": 48432.0, "quote_volume": 2472.76785, "trades": 60, "taker_buy_volume": 17136.0, "taker_buy_quote": 876.33388}, {"ts": 1774600620000, "open": 0.05098, "high": 0.05103, "low": 0.05087, "close": 0.05091, "volume": 13880.0, "quote_volume": 707.23342, "trades": 24, "taker_buy_volume": 6706.0, "taker_buy_quote": 342.01973}, {"ts": 1774600680000, "open": 0.05086, "high": 0.0509, "low": 0.05064, "close": 0.05071, "volume": 50669.0, "quote_volume": 2571.63124, "trades": 74, "taker_buy_volume": 23535.0, "taker_buy_quote": 1195.79913}, {"ts": 1774600740000, "open": 0.05071, "high": 0.05092, "low": 0.05066, "close": 0.05087, "volume": 58757.0, "quote_volume": 2985.52564, "trades": 106, "taker_buy_volume": 40673.0, "taker_buy_quote": 2068.0516}, {"ts": 1774600800000, "open": 0.05082, "high": 0.05082, "low": 0.05076, "close": 0.05076, "volume": 7140.0, "quote_volume": 362.58388, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600860000, "open": 0.05075, "high": 0.0511, "low": 0.05075, "close": 0.05101, "volume": 95213.0, "quote_volume": 4848.75579, "trades": 122, "taker_buy_volume": 70920.0, "taker_buy_quote": 3612.86492}, {"ts": 1774600920000, "open": 0.05099, "high": 0.05099, "low": 0.0509, "close": 0.0509, "volume": 42509.0, "quote_volume": 2165.1548, "trades": 16, "taker_buy_volume": 3502.0, "taker_buy_quote": 178.2518}, {"ts": 1774600980000, "open": 0.05096, "high": 0.05105, "low": 0.05096, "close": 0.05105, "volume": 12143.0, "quote_volume": 619.52818, "trades": 13, "taker_buy_volume": 12143.0, "taker_buy_quote": 619.52818}, {"ts": 1774601040000, "open": 0.05099, "high": 0.05104, "low": 0.05098, "close": 0.05104, "volume": 1972.0, "quote_volume": 100.54636, "trades": 4, "taker_buy_volume": 97.0, "taker_buy_quote": 4.95088}, {"ts": 1774601100000, "open": 0.05106, "high": 0.05118, "low": 0.05106, "close": 0.05118, "volume": 12822.0, "quote_volume": 655.86814, "trades": 20, "taker_buy_volume": 11998.0, "taker_buy_quote": 613.76998}, {"ts": 1774601160000, "open": 0.0511, "high": 0.05118, "low": 0.05101, "close": 0.05107, "volume": 29368.0, "quote_volume": 1501.57493, "trades": 39, "taker_buy_volume": 19065.0, "taker_buy_quote": 975.42734}, {"ts": 1774601220000, "open": 0.05111, "high": 0.05112, "low": 0.05109, "close": 0.05112, "volume": 1809.0, "quote_volume": 92.46166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601280000, "open": 0.05108, "high": 0.05108, "low": 0.05104, "close": 0.05104, "volume": 10358.0, "quote_volume": 528.84129, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601340000, "open": 0.05108, "high": 0.05108, "low": 0.05105, "close": 0.05106, "volume": 3463.0, "quote_volume": 176.84835, "trades": 8, "taker_buy_volume": 1110.0, "taker_buy_quote": 56.6766}, {"ts": 1774601400000, "open": 0.05105, "high": 0.05118, "low": 0.05105, "close": 0.05111, "volume": 16244.0, "quote_volume": 830.78309, "trades": 22, "taker_buy_volume": 12254.0, "taker_buy_quote": 626.91006}, {"ts": 1774601460000, "open": 0.05112, "high": 0.05134, "low": 0.0511, "close": 0.05124, "volume": 71925.0, "quote_volume": 3682.10119, "trades": 90, "taker_buy_volume": 27471.0, "taker_buy_quote": 1407.58479}, {"ts": 1774601520000, "open": 0.0513, "high": 0.05144, "low": 0.0513, "close": 0.0514, "volume": 35545.0, "quote_volume": 1826.34538, "trades": 17, "taker_buy_volume": 32751.0, "taker_buy_quote": 1682.74968}, {"ts": 1774601580000, "open": 0.05136, "high": 0.05149, "low": 0.05132, "close": 0.0514, "volume": 25167.0, "quote_volume": 1293.38953, "trades": 20, "taker_buy_volume": 15552.0, "taker_buy_quote": 799.94125}, {"ts": 1774601640000, "open": 0.05135, "high": 0.05139, "low": 0.05134, "close": 0.05134, "volume": 2625.0, "quote_volume": 134.83434, "trades": 6, "taker_buy_volume": 1172.0, "taker_buy_quote": 60.22908}, {"ts": 1774601700000, "open": 0.0514, "high": 0.05146, "low": 0.0514, "close": 0.05146, "volume": 9813.0, "quote_volume": 504.87262, "trades": 14, "taker_buy_volume": 9813.0, "taker_buy_quote": 504.87262}, {"ts": 1774601760000, "open": 0.05146, "high": 0.05147, "low": 0.05146, "close": 0.05146, "volume": 3586.0, "quote_volume": 184.5467, "trades": 6, "taker_buy_volume": 1938.0, "taker_buy_quote": 99.74062}, {"ts": 1774601820000, "open": 0.05146, "high": 0.05159, "low": 0.05146, "close": 0.05159, "volume": 12090.0, "quote_volume": 623.10167, "trades": 24, "taker_buy_volume": 10926.0, "taker_buy_quote": 563.15907}, {"ts": 1774601880000, "open": 0.05157, "high": 0.05164, "low": 0.05152, "close": 0.05156, "volume": 92463.0, "quote_volume": 4769.264, "trades": 67, "taker_buy_volume": 78956.0, "taker_buy_quote": 4072.65697}, {"ts": 1774601940000, "open": 0.05159, "high": 0.05161, "low": 0.05137, "close": 0.05141, "volume": 39247.0, "quote_volume": 2021.13904, "trades": 61, "taker_buy_volume": 7300.0, "taker_buy_quote": 376.48882}, {"ts": 1774602000000, "open": 0.05141, "high": 0.05146, "low": 0.0513, "close": 0.0513, "volume": 14906.0, "quote_volume": 765.65765, "trades": 20, "taker_buy_volume": 1627.0, "taker_buy_quote": 83.61553}, {"ts": 1774602060000, "open": 0.05128, "high": 0.05128, "low": 0.05118, "close": 0.05123, "volume": 38106.0, "quote_volume": 1952.45715, "trades": 33, "taker_buy_volume": 1574.0, "taker_buy_quote": 80.6541}, {"ts": 1774602120000, "open": 0.05122, "high": 0.05125, "low": 0.05101, "close": 0.0511, "volume": 169022.0, "quote_volume": 8631.21599, "trades": 64, "taker_buy_volume": 15439.0, "taker_buy_quote": 789.7066}, {"ts": 1774602180000, "open": 0.05112, "high": 0.05112, "low": 0.0509, "close": 0.051, "volume": 395120.0, "quote_volume": 20125.06545, "trades": 121, "taker_buy_volume": 56471.0, "taker_buy_quote": 2875.55125}, {"ts": 1774602240000, "open": 0.05094, "high": 0.05097, "low": 0.0506, "close": 0.0507, "volume": 764123.0, "quote_volume": 38788.50865, "trades": 184, "taker_buy_volume": 196866.0, "taker_buy_quote": 9995.62017}, {"ts": 1774602300000, "open": 0.0507, "high": 0.05073, "low": 0.05056, "close": 0.0506, "volume": 209260.0, "quote_volume": 10590.05683, "trades": 48, "taker_buy_volume": 170640.0, "taker_buy_quote": 8635.03771}, {"ts": 1774602360000, "open": 0.05054, "high": 0.05068, "low": 0.0505, "close": 0.05068, "volume": 16143.0, "quote_volume": 816.7166, "trades": 36, "taker_buy_volume": 11830.0, "taker_buy_quote": 598.80759}, {"ts": 1774602420000, "open": 0.05069, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 9632.0, "quote_volume": 488.17121, "trades": 16, "taker_buy_volume": 9287.0, "taker_buy_quote": 470.70241}, {"ts": 1774602480000, "open": 0.05062, "high": 0.05069, "low": 0.05053, "close": 0.05069, "volume": 13958.0, "quote_volume": 706.17456, "trades": 28, "taker_buy_volume": 4156.0, "taker_buy_quote": 210.53765}, {"ts": 1774602540000, "open": 0.0507, "high": 0.0507, "low": 0.05061, "close": 0.05061, "volume": 487.0, "quote_volume": 24.67086, "trades": 5, "taker_buy_volume": 269.0, "taker_buy_quote": 13.63679}, {"ts": 1774602600000, "open": 0.05065, "high": 0.05067, "low": 0.0506, "close": 0.05066, "volume": 4932.0, "quote_volume": 249.79845, "trades": 10, "taker_buy_volume": 3951.0, "taker_buy_quote": 200.15161}, {"ts": 1774602660000, "open": 0.0506, "high": 0.05073, "low": 0.05058, "close": 0.05073, "volume": 38081.0, "quote_volume": 1927.45531, "trades": 34, "taker_buy_volume": 13134.0, "taker_buy_quote": 665.61802}, {"ts": 1774602720000, "open": 0.05074, "high": 0.05088, "low": 0.05067, "close": 0.0508, "volume": 87155.0, "quote_volume": 4425.77291, "trades": 84, "taker_buy_volume": 48912.0, "taker_buy_quote": 2485.22354}, {"ts": 1774602780000, "open": 0.05079, "high": 0.0508, "low": 0.05079, "close": 0.0508, "volume": 4041.0, "quote_volume": 205.25535, "trades": 10, "taker_buy_volume": 4041.0, "taker_buy_quote": 205.25535}, {"ts": 1774602840000, "open": 0.05083, "high": 0.0509, "low": 0.05075, "close": 0.05084, "volume": 29332.0, "quote_volume": 1490.76767, "trades": 48, "taker_buy_volume": 25276.0, "taker_buy_quote": 1284.78881}, {"ts": 1774602900000, "open": 0.05076, "high": 0.0508, "low": 0.05068, "close": 0.0508, "volume": 7839.0, "quote_volume": 397.6032, "trades": 16, "taker_buy_volume": 1193.0, "taker_buy_quote": 60.58472}, {"ts": 1774602960000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603020000, "open": 0.05079, "high": 0.05085, "low": 0.05079, "close": 0.05085, "volume": 13708.0, "quote_volume": 696.70379, "trades": 22, "taker_buy_volume": 13708.0, "taker_buy_quote": 696.70379}, {"ts": 1774603080000, "open": 0.05085, "high": 0.05085, "low": 0.05085, "close": 0.05085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603140000, "open": 0.05083, "high": 0.05091, "low": 0.05083, "close": 0.05091, "volume": 33583.0, "quote_volume": 1707.44215, "trades": 16, "taker_buy_volume": 33583.0, "taker_buy_quote": 1707.44215}, {"ts": 1774603200000, "open": 0.05083, "high": 0.05083, "low": 0.0508, "close": 0.0508, "volume": 6352.0, "quote_volume": 322.82015, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603260000, "open": 0.05082, "high": 0.05082, "low": 0.05082, "close": 0.05082, "volume": 687.0, "quote_volume": 34.91334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.05078, "high": 0.05081, "low": 0.05075, "close": 0.05081, "volume": 534.0, "quote_volume": 27.11292, "trades": 5, "taker_buy_volume": 98.0, "taker_buy_quote": 4.97938}, {"ts": 1774603380000, "open": 0.05075, "high": 0.05075, "low": 0.05068, "close": 0.05068, "volume": 6323.0, "quote_volume": 320.61031, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 0.05076, "high": 0.05085, "low": 0.05067, "close": 0.0508, "volume": 56749.0, "quote_volume": 2881.51603, "trades": 50, "taker_buy_volume": 39156.0, "taker_buy_quote": 1988.28574}, {"ts": 1774603500000, "open": 0.05082, "high": 0.05092, "low": 0.05082, "close": 0.05092, "volume": 12532.0, "quote_volume": 637.5894, "trades": 24, "taker_buy_volume": 12532.0, "taker_buy_quote": 637.5894}, {"ts": 1774603560000, "open": 0.0509, "high": 0.05096, "low": 0.0509, "close": 0.05096, "volume": 9720.0, "quote_volume": 495.1819, "trades": 19, "taker_buy_volume": 9720.0, "taker_buy_quote": 495.1819}, {"ts": 1774603620000, "open": 0.0509, "high": 0.05102, "low": 0.0509, "close": 0.05102, "volume": 72992.0, "quote_volume": 3720.33011, "trades": 25, "taker_buy_volume": 71750.0, "taker_buy_quote": 3657.03779}, {"ts": 1774603680000, "open": 0.05103, "high": 0.05104, "low": 0.05103, "close": 0.05103, "volume": 2580.0, "quote_volume": 131.66672, "trades": 6, "taker_buy_volume": 1756.0, "taker_buy_quote": 89.618}, {"ts": 1774603740000, "open": 0.05105, "high": 0.05106, "low": 0.051, "close": 0.051, "volume": 929.0, "quote_volume": 47.41648, "trades": 3, "taker_buy_volume": 728.0, "taker_buy_quote": 37.16548}, {"ts": 1774603800000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603860000, "open": 0.05098, "high": 0.05107, "low": 0.05096, "close": 0.05106, "volume": 11026.0, "quote_volume": 562.44865, "trades": 19, "taker_buy_volume": 8958.0, "taker_buy_quote": 457.02213}, {"ts": 1774603920000, "open": 0.05101, "high": 0.05101, "low": 0.05098, "close": 0.05098, "volume": 9881.0, "quote_volume": 503.86406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603980000, "open": 0.05098, "high": 0.05098, "low": 0.05098, "close": 0.05098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604040000, "open": 0.05099, "high": 0.05099, "low": 0.05081, "close": 0.05092, "volume": 27512.0, "quote_volume": 1400.0679, "trades": 43, "taker_buy_volume": 9825.0, "taker_buy_quote": 500.23904}, {"ts": 1774604100000, "open": 0.05092, "high": 0.05101, "low": 0.05092, "close": 0.05101, "volume": 11512.0, "quote_volume": 587.14598, "trades": 17, "taker_buy_volume": 11512.0, "taker_buy_quote": 587.14598}, {"ts": 1774604160000, "open": 0.05102, "high": 0.05103, "low": 0.05102, "close": 0.05103, "volume": 2281.0, "quote_volume": 116.39685, "trades": 4, "taker_buy_volume": 366.0, "taker_buy_quote": 18.6744}, {"ts": 1774604220000, "open": 0.05104, "high": 0.05108, "low": 0.05099, "close": 0.05108, "volume": 11037.0, "quote_volume": 563.27532, "trades": 20, "taker_buy_volume": 9595.0, "taker_buy_quote": 489.7395}, {"ts": 1774604280000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 233.0, "quote_volume": 11.883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604400000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604460000, "open": 0.051, "high": 0.051, "low": 0.05095, "close": 0.05095, "volume": 6189.0, "quote_volume": 315.48907, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604520000, "open": 0.051, "high": 0.05109, "low": 0.051, "close": 0.05103, "volume": 18678.0, "quote_volume": 953.50005, "trades": 33, "taker_buy_volume": 15343.0, "taker_buy_quote": 783.28165}, {"ts": 1774604580000, "open": 0.05104, "high": 0.05104, "low": 0.05104, "close": 0.05104, "volume": 190.0, "quote_volume": 9.6976, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 9.6976}, {"ts": 1774604640000, "open": 0.05103, "high": 0.05119, "low": 0.05103, "close": 0.05119, "volume": 85569.0, "quote_volume": 4374.06135, "trades": 100, "taker_buy_volume": 74251.0, "taker_buy_quote": 3795.79382}, {"ts": 1774604700000, "open": 0.05112, "high": 0.05115, "low": 0.05106, "close": 0.05114, "volume": 27511.0, "quote_volume": 1406.13843, "trades": 43, "taker_buy_volume": 12884.0, "taker_buy_quote": 658.75206}, {"ts": 1774604760000, "open": 0.05108, "high": 0.05123, "low": 0.05108, "close": 0.05115, "volume": 110415.0, "quote_volume": 5650.1472, "trades": 69, "taker_buy_volume": 105447.0, "taker_buy_quote": 5395.99424}, {"ts": 1774604820000, "open": 0.05114, "high": 0.0512, "low": 0.05114, "close": 0.05119, "volume": 3512.0, "quote_volume": 179.75024, "trades": 9, "taker_buy_volume": 2580.0, "taker_buy_quote": 132.07952}, {"ts": 1774604880000, "open": 0.05114, "high": 0.05119, "low": 0.05111, "close": 0.05111, "volume": 5274.0, "quote_volume": 269.6561, "trades": 12, "taker_buy_volume": 350.0, "taker_buy_quote": 17.9165}, {"ts": 1774604940000, "open": 0.05116, "high": 0.0512, "low": 0.05116, "close": 0.05119, "volume": 36353.0, "quote_volume": 1860.83093, "trades": 36, "taker_buy_volume": 33374.0, "taker_buy_quote": 1708.37902}, {"ts": 1774605000000, "open": 0.0512, "high": 0.05122, "low": 0.05116, "close": 0.05116, "volume": 37371.0, "quote_volume": 1913.62758, "trades": 25, "taker_buy_volume": 33244.0, "taker_buy_quote": 1702.40615}, {"ts": 1774605060000, "open": 0.0512, "high": 0.05123, "low": 0.05119, "close": 0.05121, "volume": 14385.0, "quote_volume": 736.67448, "trades": 20, "taker_buy_volume": 10754.0, "taker_buy_quote": 550.73097}, {"ts": 1774605120000, "open": 0.05122, "high": 0.05135, "low": 0.05121, "close": 0.05132, "volume": 197927.0, "quote_volume": 10145.46251, "trades": 50, "taker_buy_volume": 192230.0, "taker_buy_quote": 9853.41875}, {"ts": 1774605180000, "open": 0.05135, "high": 0.0514, "low": 0.05135, "close": 0.0514, "volume": 40997.0, "quote_volume": 2106.01987, "trades": 12, "taker_buy_volume": 40997.0, "taker_buy_quote": 2106.01987}, {"ts": 1774605240000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5055.0, "quote_volume": 259.64622, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 46.26}, {"ts": 1774605300000, "open": 0.05129, "high": 0.05129, "low": 0.05122, "close": 0.05122, "volume": 4576.0, "quote_volume": 234.59488, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605360000, "open": 0.05121, "high": 0.05128, "low": 0.0512, "close": 0.05125, "volume": 60138.0, "quote_volume": 3082.2758, "trades": 19, "taker_buy_volume": 50817.0, "taker_buy_quote": 2604.62451}, {"ts": 1774605420000, "open": 0.05125, "high": 0.05125, "low": 0.05125, "close": 0.05125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605480000, "open": 0.05122, "high": 0.05123, "low": 0.05113, "close": 0.05123, "volume": 78696.0, "quote_volume": 4030.26473, "trades": 38, "taker_buy_volume": 55034.0, "taker_buy_quote": 2818.91323}, {"ts": 1774605540000, "open": 0.05121, "high": 0.05123, "low": 0.05117, "close": 0.05117, "volume": 3618.0, "quote_volume": 185.31246, "trades": 8, "taker_buy_volume": 2688.0, "taker_buy_quote": 137.68044}, {"ts": 1774605600000, "open": 0.05116, "high": 0.05121, "low": 0.05115, "close": 0.05121, "volume": 1447.0, "quote_volume": 74.08075, "trades": 6, "taker_buy_volume": 1231.0, "taker_buy_quote": 63.03127}, {"ts": 1774605660000, "open": 0.05115, "high": 0.05115, "low": 0.05111, "close": 0.05111, "volume": 2997.0, "quote_volume": 153.25576, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605720000, "open": 0.0511, "high": 0.05112, "low": 0.05095, "close": 0.05103, "volume": 33483.0, "quote_volume": 1708.57124, "trades": 43, "taker_buy_volume": 5074.0, "taker_buy_quote": 259.18811}, {"ts": 1774605780000, "open": 0.05108, "high": 0.05114, "low": 0.05108, "close": 0.05114, "volume": 3680.0, "quote_volume": 188.05208, "trades": 12, "taker_buy_volume": 3680.0, "taker_buy_quote": 188.05208}, {"ts": 1774605840000, "open": 0.05105, "high": 0.05121, "low": 0.05095, "close": 0.05115, "volume": 280061.0, "quote_volume": 14328.80744, "trades": 77, "taker_buy_volume": 130167.0, "taker_buy_quote": 6656.35315}, {"ts": 1774605900000, "open": 0.05111, "high": 0.05115, "low": 0.05108, "close": 0.05112, "volume": 9244.0, "quote_volume": 472.43279, "trades": 11, "taker_buy_volume": 1882.0, "taker_buy_quote": 96.23958}, {"ts": 1774605960000, "open": 0.0511, "high": 0.05115, "low": 0.05107, "close": 0.05113, "volume": 3213.0, "quote_volume": 164.27459, "trades": 9, "taker_buy_volume": 1957.0, "taker_buy_quote": 100.07475}, {"ts": 1774606020000, "open": 0.05117, "high": 0.05124, "low": 0.05115, "close": 0.05124, "volume": 37817.0, "quote_volume": 1936.01173, "trades": 43, "taker_buy_volume": 23030.0, "taker_buy_quote": 1179.47214}, {"ts": 1774606080000, "open": 0.05119, "high": 0.05119, "low": 0.05119, "close": 0.05119, "volume": 298.0, "quote_volume": 15.25462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606140000, "open": 0.05116, "high": 0.05123, "low": 0.05115, "close": 0.05123, "volume": 4052.0, "quote_volume": 207.37742, "trades": 8, "taker_buy_volume": 2477.0, "taker_buy_quote": 126.81035}, {"ts": 1774606200000, "open": 0.05123, "high": 0.05123, "low": 0.05123, "close": 0.05123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606260000, "open": 0.0512, "high": 0.05123, "low": 0.0512, "close": 0.05123, "volume": 3333.0, "quote_volume": 170.68438, "trades": 5, "taker_buy_volume": 3333.0, "taker_buy_quote": 170.68438}, {"ts": 1774606320000, "open": 0.0512, "high": 0.05124, "low": 0.0512, "close": 0.05124, "volume": 2274.0, "quote_volume": 116.46739, "trades": 8, "taker_buy_volume": 2274.0, "taker_buy_quote": 116.46739}, {"ts": 1774606380000, "open": 0.05124, "high": 0.05124, "low": 0.05124, "close": 0.05124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606440000, "open": 0.0512, "high": 0.05121, "low": 0.0512, "close": 0.0512, "volume": 2777.0, "quote_volume": 142.19369, "trades": 3, "taker_buy_volume": 2777.0, "taker_buy_quote": 142.19369}, {"ts": 1774606500000, "open": 0.05119, "high": 0.05119, "low": 0.05113, "close": 0.05119, "volume": 12461.0, "quote_volume": 637.45961, "trades": 19, "taker_buy_volume": 1953.0, "taker_buy_quote": 99.96583}, {"ts": 1774606560000, "open": 0.05117, "high": 0.05117, "low": 0.05112, "close": 0.05112, "volume": 1576.0, "quote_volume": 80.58326, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 10.13166}, {"ts": 1774606620000, "open": 0.05111, "high": 0.05115, "low": 0.05105, "close": 0.05112, "volume": 15401.0, "quote_volume": 786.89244, "trades": 31, "taker_buy_volume": 5101.0, "taker_buy_quote": 260.80088}, {"ts": 1774606680000, "open": 0.05112, "high": 0.05125, "low": 0.05112, "close": 0.05113, "volume": 26178.0, "quote_volume": 1339.64916, "trades": 51, "taker_buy_volume": 15624.0, "taker_buy_quote": 799.8}, {"ts": 1774606740000, "open": 0.05113, "high": 0.05117, "low": 0.05113, "close": 0.05117, "volume": 301.0, "quote_volume": 15.39797, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 15.39797}, {"ts": 1774606800000, "open": 0.05117, "high": 0.05124, "low": 0.05117, "close": 0.05124, "volume": 4530.0, "quote_volume": 231.92362, "trades": 15, "taker_buy_volume": 4530.0, "taker_buy_quote": 231.92362}, {"ts": 1774606860000, "open": 0.05124, "high": 0.05128, "low": 0.0512, "close": 0.05128, "volume": 17429.0, "quote_volume": 892.95458, "trades": 26, "taker_buy_volume": 8007.0, "taker_buy_quote": 410.26512}, {"ts": 1774606920000, "open": 0.05128, "high": 0.05128, "low": 0.05128, "close": 0.05128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606980000, "open": 0.05128, "high": 0.05128, "low": 0.05128, "close": 0.05128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607040000, "open": 0.05128, "high": 0.05128, "low": 0.05128, "close": 0.05128, "volume": 172.0, "quote_volume": 8.82016, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 8.82016}, {"ts": 1774607100000, "open": 0.05123, "high": 0.05123, "low": 0.05123, "close": 0.05123, "volume": 129.0, "quote_volume": 6.60867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607160000, "open": 0.05127, "high": 0.05127, "low": 0.05123, "close": 0.05123, "volume": 1413.0, "quote_volume": 72.41271, "trades": 2, "taker_buy_volume": 618.0, "taker_buy_quote": 31.68486}, {"ts": 1774607220000, "open": 0.05123, "high": 0.05126, "low": 0.05123, "close": 0.05124, "volume": 2951.0, "quote_volume": 151.20466, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 29.01316}, {"ts": 1774607280000, "open": 0.05122, "high": 0.05122, "low": 0.05122, "close": 0.05122, "volume": 126.0, "quote_volume": 6.45372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607340000, "open": 0.05123, "high": 0.05126, "low": 0.05123, "close": 0.05123, "volume": 3785.0, "quote_volume": 193.93266, "trades": 7, "taker_buy_volume": 1951.0, "taker_buy_quote": 99.96472}, {"ts": 1774607400000, "open": 0.05123, "high": 0.05123, "low": 0.05123, "close": 0.05123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607460000, "open": 0.05122, "high": 0.05122, "low": 0.05121, "close": 0.05121, "volume": 1207.0, "quote_volume": 61.8117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607520000, "open": 0.0512, "high": 0.0512, "low": 0.05106, "close": 0.05106, "volume": 13706.0, "quote_volume": 700.55793, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607580000, "open": 0.05111, "high": 0.05113, "low": 0.05111, "close": 0.05111, "volume": 2645.0, "quote_volume": 135.20243, "trades": 6, "taker_buy_volume": 2645.0, "taker_buy_quote": 135.20243}, {"ts": 1774607640000, "open": 0.05111, "high": 0.05111, "low": 0.05111, "close": 0.05111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607700000, "open": 0.0511, "high": 0.05123, "low": 0.0511, "close": 0.05114, "volume": 19439.0, "quote_volume": 994.20426, "trades": 26, "taker_buy_volume": 16152.0, "taker_buy_quote": 826.00418}, {"ts": 1774607760000, "open": 0.05112, "high": 0.05113, "low": 0.05106, "close": 0.05113, "volume": 8937.0, "quote_volume": 456.67207, "trades": 19, "taker_buy_volume": 5873.0, "taker_buy_quote": 300.15106}, {"ts": 1774607820000, "open": 0.05108, "high": 0.05113, "low": 0.05088, "close": 0.05102, "volume": 53700.0, "quote_volume": 2738.89616, "trades": 78, "taker_buy_volume": 32301.0, "taker_buy_quote": 1648.15982}, {"ts": 1774607880000, "open": 0.05103, "high": 0.05103, "low": 0.05062, "close": 0.05078, "volume": 54285.0, "quote_volume": 2756.79356, "trades": 97, "taker_buy_volume": 25627.0, "taker_buy_quote": 1301.17107}, {"ts": 1774607940000, "open": 0.05072, "high": 0.05075, "low": 0.05048, "close": 0.05063, "volume": 122096.0, "quote_volume": 6181.27724, "trades": 91, "taker_buy_volume": 77963.0, "taker_buy_quote": 3943.86848}, {"ts": 1774608000000, "open": 0.05063, "high": 0.05085, "low": 0.05063, "close": 0.05075, "volume": 75345.0, "quote_volume": 3827.18678, "trades": 71, "taker_buy_volume": 69521.0, "taker_buy_quote": 3531.87662}, {"ts": 1774608060000, "open": 0.05072, "high": 0.05072, "low": 0.0506, "close": 0.0506, "volume": 19569.0, "quote_volume": 991.3285, "trades": 31, "taker_buy_volume": 3714.0, "taker_buy_quote": 188.21846}, {"ts": 1774608120000, "open": 0.05058, "high": 0.05065, "low": 0.0505, "close": 0.05065, "volume": 37466.0, "quote_volume": 1893.47696, "trades": 23, "taker_buy_volume": 33764.0, "taker_buy_quote": 1706.37515}, {"ts": 1774608180000, "open": 0.05064, "high": 0.05065, "low": 0.05056, "close": 0.05057, "volume": 14075.0, "quote_volume": 712.71393, "trades": 17, "taker_buy_volume": 11753.0, "taker_buy_quote": 595.25113}, {"ts": 1774608240000, "open": 0.05057, "high": 0.05061, "low": 0.05051, "close": 0.05051, "volume": 7068.0, "quote_volume": 357.59213, "trades": 11, "taker_buy_volume": 2603.0, "taker_buy_quote": 131.69388}, {"ts": 1774608300000, "open": 0.0505, "high": 0.0505, "low": 0.05031, "close": 0.05036, "volume": 25976.0, "quote_volume": 1309.10561, "trades": 40, "taker_buy_volume": 11847.0, "taker_buy_quote": 596.93512}, {"ts": 1774608360000, "open": 0.05036, "high": 0.05049, "low": 0.05036, "close": 0.05049, "volume": 56227.0, "quote_volume": 2832.21115, "trades": 22, "taker_buy_volume": 56227.0, "taker_buy_quote": 2832.21115}, {"ts": 1774608420000, "open": 0.05048, "high": 0.05048, "low": 0.05042, "close": 0.05042, "volume": 6021.0, "quote_volume": 303.8046, "trades": 15, "taker_buy_volume": 3745.0, "taker_buy_quote": 188.96142}, {"ts": 1774608480000, "open": 0.05042, "high": 0.05043, "low": 0.05027, "close": 0.05043, "volume": 63642.0, "quote_volume": 3202.61347, "trades": 77, "taker_buy_volume": 15212.0, "taker_buy_quote": 766.05041}, {"ts": 1774608540000, "open": 0.05037, "high": 0.05037, "low": 0.0503, "close": 0.0503, "volume": 6931.0, "quote_volume": 348.94457, "trades": 13, "taker_buy_volume": 1567.0, "taker_buy_quote": 78.8432}, {"ts": 1774608600000, "open": 0.05031, "high": 0.05045, "low": 0.05031, "close": 0.05045, "volume": 68470.0, "quote_volume": 3448.55069, "trades": 34, "taker_buy_volume": 68470.0, "taker_buy_quote": 3448.55069}, {"ts": 1774608660000, "open": 0.05043, "high": 0.05045, "low": 0.0504, "close": 0.05041, "volume": 2505.0, "quote_volume": 126.2962, "trades": 9, "taker_buy_volume": 2505.0, "taker_buy_quote": 126.2962}, {"ts": 1774608720000, "open": 0.05044, "high": 0.05044, "low": 0.05038, "close": 0.05038, "volume": 28145.0, "quote_volume": 1419.23116, "trades": 25, "taker_buy_volume": 25730.0, "taker_buy_quote": 1297.51933}, {"ts": 1774608780000, "open": 0.05037, "high": 0.05041, "low": 0.05035, "close": 0.05041, "volume": 26608.0, "quote_volume": 1340.92657, "trades": 41, "taker_buy_volume": 20963.0, "taker_buy_quote": 1056.62285}, {"ts": 1774608840000, "open": 0.0504, "high": 0.05042, "low": 0.05021, "close": 0.05021, "volume": 133420.0, "quote_volume": 6708.8425, "trades": 161, "taker_buy_volume": 67338.0, "taker_buy_quote": 3387.01903}, {"ts": 1774608900000, "open": 0.05029, "high": 0.05029, "low": 0.05007, "close": 0.05016, "volume": 105541.0, "quote_volume": 5292.13112, "trades": 145, "taker_buy_volume": 25161.0, "taker_buy_quote": 1263.50753}, {"ts": 1774608960000, "open": 0.05014, "high": 0.05029, "low": 0.05014, "close": 0.05029, "volume": 41032.0, "quote_volume": 2061.87208, "trades": 66, "taker_buy_volume": 32968.0, "taker_buy_quote": 1656.87837}, {"ts": 1774609020000, "open": 0.05026, "high": 0.05031, "low": 0.05015, "close": 0.05016, "volume": 66381.0, "quote_volume": 3333.31139, "trades": 84, "taker_buy_volume": 21406.0, "taker_buy_quote": 1076.237}, {"ts": 1774609080000, "open": 0.05016, "high": 0.05025, "low": 0.05013, "close": 0.05021, "volume": 22714.0, "quote_volume": 1139.76364, "trades": 41, "taker_buy_volume": 8197.0, "taker_buy_quote": 411.5121}, {"ts": 1774609140000, "open": 0.05021, "high": 0.05025, "low": 0.05014, "close": 0.05024, "volume": 36200.0, "quote_volume": 1817.51831, "trades": 74, "taker_buy_volume": 21845.0, "taker_buy_quote": 1097.20786}, {"ts": 1774609200000, "open": 0.05024, "high": 0.0503, "low": 0.05013, "close": 0.05024, "volume": 111813.0, "quote_volume": 5616.20745, "trades": 166, "taker_buy_volume": 57425.0, "taker_buy_quote": 2885.62927}, {"ts": 1774609260000, "open": 0.05024, "high": 0.05034, "low": 0.0501, "close": 0.05031, "volume": 136498.0, "quote_volume": 6855.86485, "trades": 191, "taker_buy_volume": 69185.0, "taker_buy_quote": 3477.59417}, {"ts": 1774609320000, "open": 0.0503, "high": 0.05053, "low": 0.05023, "close": 0.05045, "volume": 88778.0, "quote_volume": 4477.09128, "trades": 131, "taker_buy_volume": 47982.0, "taker_buy_quote": 2420.60017}, {"ts": 1774609380000, "open": 0.05039, "high": 0.05039, "low": 0.05037, "close": 0.05037, "volume": 1920.0, "quote_volume": 96.74524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609440000, "open": 0.05041, "high": 0.05051, "low": 0.05039, "close": 0.05045, "volume": 64423.0, "quote_volume": 3250.91425, "trades": 124, "taker_buy_volume": 39392.0, "taker_buy_quote": 1988.0223}, {"ts": 1774609500000, "open": 0.05048, "high": 0.0506, "low": 0.05046, "close": 0.05056, "volume": 70286.0, "quote_volume": 3551.45618, "trades": 100, "taker_buy_volume": 39153.0, "taker_buy_quote": 1979.01222}, {"ts": 1774609560000, "open": 0.05057, "high": 0.05077, "low": 0.05052, "close": 0.05077, "volume": 81240.0, "quote_volume": 4112.35512, "trades": 132, "taker_buy_volume": 53051.0, "taker_buy_quote": 2686.19706}, {"ts": 1774609620000, "open": 0.05075, "high": 0.05083, "low": 0.05061, "close": 0.05062, "volume": 106599.0, "quote_volume": 5409.76127, "trades": 100, "taker_buy_volume": 74561.0, "taker_buy_quote": 3785.82396}, {"ts": 1774609680000, "open": 0.05068, "high": 0.05068, "low": 0.0505, "close": 0.0505, "volume": 52071.0, "quote_volume": 2634.58323, "trades": 70, "taker_buy_volume": 11335.0, "taker_buy_quote": 573.5279}, {"ts": 1774609740000, "open": 0.05048, "high": 0.05048, "low": 0.05048, "close": 0.05048, "volume": 109.0, "quote_volume": 5.50232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609800000, "open": 0.05052, "high": 0.05077, "low": 0.05052, "close": 0.05066, "volume": 91273.0, "quote_volume": 4623.65604, "trades": 99, "taker_buy_volume": 79106.0, "taker_buy_quote": 4006.99287}, {"ts": 1774609860000, "open": 0.05072, "high": 0.05079, "low": 0.0507, "close": 0.05074, "volume": 25391.0, "quote_volume": 1288.1808, "trades": 40, "taker_buy_volume": 8283.0, "taker_buy_quote": 420.53359}, {"ts": 1774609920000, "open": 0.05077, "high": 0.05078, "low": 0.0507, "close": 0.05074, "volume": 9846.0, "quote_volume": 499.52118, "trades": 15, "taker_buy_volume": 2067.0, "taker_buy_quote": 104.94268}, {"ts": 1774609980000, "open": 0.05079, "high": 0.05083, "low": 0.05068, "close": 0.05069, "volume": 25906.0, "quote_volume": 1314.70187, "trades": 39, "taker_buy_volume": 4756.0, "taker_buy_quote": 241.5236}, {"ts": 1774610040000, "open": 0.05072, "high": 0.05077, "low": 0.0507, "close": 0.05077, "volume": 42746.0, "quote_volume": 2169.75195, "trades": 29, "taker_buy_volume": 33520.0, "taker_buy_quote": 1701.55625}, {"ts": 1774610100000, "open": 0.05073, "high": 0.05091, "low": 0.05073, "close": 0.05089, "volume": 57322.0, "quote_volume": 2914.74081, "trades": 59, "taker_buy_volume": 49867.0, "taker_buy_quote": 2535.76513}, {"ts": 1774610160000, "open": 0.05089, "high": 0.05093, "low": 0.05089, "close": 0.05093, "volume": 40895.0, "quote_volume": 2081.7241, "trades": 19, "taker_buy_volume": 35158.0, "taker_buy_quote": 1789.75834}, {"ts": 1774610220000, "open": 0.05092, "high": 0.05106, "low": 0.0508, "close": 0.0509, "volume": 402100.0, "quote_volume": 20454.61133, "trades": 153, "taker_buy_volume": 238941.0, "taker_buy_quote": 12151.41932}, {"ts": 1774610280000, "open": 0.05086, "high": 0.05089, "low": 0.05075, "close": 0.05089, "volume": 110687.0, "quote_volume": 5622.85252, "trades": 85, "taker_buy_volume": 28629.0, "taker_buy_quote": 1455.2538}, {"ts": 1774610340000, "open": 0.0509, "high": 0.05102, "low": 0.0509, "close": 0.05102, "volume": 5412.0, "quote_volume": 275.88797, "trades": 15, "taker_buy_volume": 4804.0, "taker_buy_quote": 244.89213}, {"ts": 1774610400000, "open": 0.05096, "high": 0.05097, "low": 0.05084, "close": 0.05092, "volume": 32095.0, "quote_volume": 1634.93468, "trades": 35, "taker_buy_volume": 16442.0, "taker_buy_quote": 837.78475}, {"ts": 1774610460000, "open": 0.05094, "high": 0.05099, "low": 0.0508, "close": 0.0509, "volume": 40473.0, "quote_volume": 2060.36577, "trades": 52, "taker_buy_volume": 21519.0, "taker_buy_quote": 1096.35035}, {"ts": 1774610520000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610580000, "open": 0.05088, "high": 0.05092, "low": 0.05088, "close": 0.05091, "volume": 8999.0, "quote_volume": 458.10079, "trades": 24, "taker_buy_volume": 7685.0, "taker_buy_quote": 391.20995}, {"ts": 1774610640000, "open": 0.05089, "high": 0.05089, "low": 0.05079, "close": 0.05081, "volume": 10665.0, "quote_volume": 542.22643, "trades": 18, "taker_buy_volume": 3983.0, "taker_buy_quote": 202.39321}, {"ts": 1774610700000, "open": 0.05083, "high": 0.05086, "low": 0.05074, "close": 0.05074, "volume": 15291.0, "quote_volume": 776.8367, "trades": 27, "taker_buy_volume": 2000.0, "taker_buy_quote": 101.69109}, {"ts": 1774610760000, "open": 0.05074, "high": 0.05079, "low": 0.05071, "close": 0.05072, "volume": 15005.0, "quote_volume": 761.24402, "trades": 27, "taker_buy_volume": 2437.0, "taker_buy_quote": 123.72221}, {"ts": 1774610820000, "open": 0.05071, "high": 0.05071, "low": 0.05062, "close": 0.05062, "volume": 22907.0, "quote_volume": 1160.6988, "trades": 36, "taker_buy_volume": 7899.0, "taker_buy_quote": 400.18886}, {"ts": 1774610880000, "open": 0.05062, "high": 0.05062, "low": 0.0506, "close": 0.0506, "volume": 17739.0, "quote_volume": 897.60988, "trades": 7, "taker_buy_volume": 17630.0, "taker_buy_quote": 892.09448}, {"ts": 1774610940000, "open": 0.05059, "high": 0.05068, "low": 0.05059, "close": 0.05068, "volume": 6689.0, "quote_volume": 338.85367, "trades": 11, "taker_buy_volume": 6545.0, "taker_buy_quote": 331.56871}, {"ts": 1774611000000, "open": 0.05059, "high": 0.05065, "low": 0.05059, "close": 0.05059, "volume": 6049.0, "quote_volume": 306.25009, "trades": 10, "taker_buy_volume": 5133.0, "taker_buy_quote": 259.90965}, {"ts": 1774611060000, "open": 0.05059, "high": 0.05064, "low": 0.05056, "close": 0.05064, "volume": 15393.0, "quote_volume": 778.78227, "trades": 26, "taker_buy_volume": 7904.0, "taker_buy_quote": 400.08614}, {"ts": 1774611120000, "open": 0.05057, "high": 0.05064, "low": 0.05056, "close": 0.05056, "volume": 12710.0, "quote_volume": 643.13513, "trades": 23, "taker_buy_volume": 7904.0, "taker_buy_quote": 400.11601}, {"ts": 1774611180000, "open": 0.05058, "high": 0.05076, "low": 0.05058, "close": 0.05076, "volume": 8895.0, "quote_volume": 450.93074, "trades": 16, "taker_buy_volume": 7913.0, "taker_buy_quote": 401.17054}, {"ts": 1774611240000, "open": 0.05078, "high": 0.05079, "low": 0.05067, "close": 0.05076, "volume": 21728.0, "quote_volume": 1102.3046, "trades": 37, "taker_buy_volume": 8621.0, "taker_buy_quote": 437.45494}, {"ts": 1774611300000, "open": 0.05075, "high": 0.05085, "low": 0.05075, "close": 0.05079, "volume": 11922.0, "quote_volume": 605.50009, "trades": 17, "taker_buy_volume": 9968.0, "taker_buy_quote": 506.24173}, {"ts": 1774611360000, "open": 0.05078, "high": 0.05078, "low": 0.05075, "close": 0.05075, "volume": 283.0, "quote_volume": 14.36661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611420000, "open": 0.05076, "high": 0.05076, "low": 0.05072, "close": 0.05072, "volume": 1108.0, "quote_volume": 56.22532, "trades": 7, "taker_buy_volume": 630.0, "taker_buy_quote": 31.9788}, {"ts": 1774611480000, "open": 0.0507, "high": 0.05071, "low": 0.0507, "close": 0.05071, "volume": 305.0, "quote_volume": 15.46484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 0.0507, "high": 0.05075, "low": 0.0507, "close": 0.05075, "volume": 3035.0, "quote_volume": 154.01206, "trades": 6, "taker_buy_volume": 2916.0, "taker_buy_quote": 147.97876}, {"ts": 1774611600000, "open": 0.05073, "high": 0.05073, "low": 0.05073, "close": 0.05073, "volume": 151.0, "quote_volume": 7.66023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611660000, "open": 0.05075, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 11988.0, "quote_volume": 608.38086, "trades": 20, "taker_buy_volume": 10039.0, "taker_buy_quote": 509.5297}, {"ts": 1774611720000, "open": 0.05078, "high": 0.05078, "low": 0.05073, "close": 0.05078, "volume": 6024.0, "quote_volume": 305.7295, "trades": 13, "taker_buy_volume": 5200.0, "taker_buy_quote": 263.92798}, {"ts": 1774611780000, "open": 0.05077, "high": 0.05083, "low": 0.05074, "close": 0.05078, "volume": 8016.0, "quote_volume": 407.20741, "trades": 20, "taker_buy_volume": 5998.0, "taker_buy_quote": 304.66797}, {"ts": 1774611840000, "open": 0.05076, "high": 0.0508, "low": 0.05072, "close": 0.05075, "volume": 21932.0, "quote_volume": 1113.15093, "trades": 16, "taker_buy_volume": 18794.0, "taker_buy_quote": 953.90844}, {"ts": 1774611900000, "open": 0.05075, "high": 0.05075, "low": 0.05075, "close": 0.05075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611960000, "open": 0.05079, "high": 0.05082, "low": 0.05079, "close": 0.05082, "volume": 937.0, "quote_volume": 47.60194, "trades": 5, "taker_buy_volume": 937.0, "taker_buy_quote": 47.60194}, {"ts": 1774612020000, "open": 0.05082, "high": 0.05082, "low": 0.05082, "close": 0.05082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612080000, "open": 0.05076, "high": 0.05076, "low": 0.05076, "close": 0.05076, "volume": 1035.0, "quote_volume": 52.5366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612140000, "open": 0.05074, "high": 0.05074, "low": 0.05067, "close": 0.05067, "volume": 3023.0, "quote_volume": 153.23636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612200000, "open": 0.05072, "high": 0.05072, "low": 0.0507, "close": 0.05071, "volume": 3533.0, "quote_volume": 179.16634, "trades": 4, "taker_buy_volume": 1750.0, "taker_buy_quote": 88.75176}, {"ts": 1774612260000, "open": 0.05073, "high": 0.05073, "low": 0.05064, "close": 0.05064, "volume": 6016.0, "quote_volume": 304.89184, "trades": 12, "taker_buy_volume": 2122.0, "taker_buy_quote": 107.54222}, {"ts": 1774612320000, "open": 0.05062, "high": 0.05064, "low": 0.05058, "close": 0.05064, "volume": 4274.0, "quote_volume": 216.28434, "trades": 8, "taker_buy_volume": 1648.0, "taker_buy_quote": 83.44648}, {"ts": 1774612380000, "open": 0.0506, "high": 0.0506, "low": 0.05057, "close": 0.05057, "volume": 3531.0, "quote_volume": 178.60622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612440000, "open": 0.05056, "high": 0.05056, "low": 0.05056, "close": 0.05056, "volume": 700.0, "quote_volume": 35.392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612500000, "open": 0.05059, "high": 0.0506, "low": 0.05059, "close": 0.0506, "volume": 1874.0, "quote_volume": 94.81616, "trades": 6, "taker_buy_volume": 1874.0, "taker_buy_quote": 94.81616}, {"ts": 1774612560000, "open": 0.05054, "high": 0.05055, "low": 0.05052, "close": 0.05055, "volume": 2350.0, "quote_volume": 118.75978, "trades": 6, "taker_buy_volume": 120.0, "taker_buy_quote": 6.066}, {"ts": 1774612620000, "open": 0.05056, "high": 0.05056, "low": 0.0505, "close": 0.0505, "volume": 10662.0, "quote_volume": 538.58742, "trades": 19, "taker_buy_volume": 293.0, "taker_buy_quote": 14.81408}, {"ts": 1774612680000, "open": 0.05051, "high": 0.05051, "low": 0.05044, "close": 0.05046, "volume": 63488.0, "quote_volume": 3205.64945, "trades": 30, "taker_buy_volume": 6547.0, "taker_buy_quote": 330.31444}, {"ts": 1774612740000, "open": 0.05046, "high": 0.05046, "low": 0.05046, "close": 0.05046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612800000, "open": 0.05046, "high": 0.05053, "low": 0.05046, "close": 0.05051, "volume": 10847.0, "quote_volume": 547.72044, "trades": 23, "taker_buy_volume": 10467.0, "taker_buy_quote": 528.53804}, {"ts": 1774612860000, "open": 0.05051, "high": 0.05051, "low": 0.05051, "close": 0.05051, "volume": 377.0, "quote_volume": 19.04227, "trades": 1, "taker_buy_volume": 377.0, "taker_buy_quote": 19.04227}, {"ts": 1774612920000, "open": 0.05052, "high": 0.05052, "low": 0.05042, "close": 0.05042, "volume": 2526.0, "quote_volume": 127.46913, "trades": 8, "taker_buy_volume": 98.0, "taker_buy_quote": 4.95096}, {"ts": 1774612980000, "open": 0.05041, "high": 0.05041, "low": 0.05041, "close": 0.05041, "volume": 110.0, "quote_volume": 5.5451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613040000, "open": 0.0504, "high": 0.0504, "low": 0.05038, "close": 0.05038, "volume": 330.0, "quote_volume": 16.6287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613100000, "open": 0.05043, "high": 0.05044, "low": 0.05039, "close": 0.05042, "volume": 7878.0, "quote_volume": 397.08154, "trades": 12, "taker_buy_volume": 4218.0, "taker_buy_quote": 212.62238}, {"ts": 1774613160000, "open": 0.05043, "high": 0.05048, "low": 0.0504, "close": 0.05042, "volume": 5542.0, "quote_volume": 279.53404, "trades": 16, "taker_buy_volume": 4068.0, "taker_buy_quote": 205.24444}, {"ts": 1774613220000, "open": 0.05039, "high": 0.05039, "low": 0.05038, "close": 0.05039, "volume": 2422.0, "quote_volume": 122.04343, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613280000, "open": 0.05039, "high": 0.05042, "low": 0.05038, "close": 0.05042, "volume": 7936.0, "quote_volume": 399.96169, "trades": 12, "taker_buy_volume": 7936.0, "taker_buy_quote": 399.96169}, {"ts": 1774613340000, "open": 0.05038, "high": 0.05038, "low": 0.05031, "close": 0.05031, "volume": 7044.0, "quote_volume": 354.54267, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613400000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 110.0, "quote_volume": 5.533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613460000, "open": 0.05033, "high": 0.05037, "low": 0.05033, "close": 0.05037, "volume": 5593.0, "quote_volume": 281.5747, "trades": 14, "taker_buy_volume": 5593.0, "taker_buy_quote": 281.5747}, {"ts": 1774613520000, "open": 0.05034, "high": 0.05045, "low": 0.05033, "close": 0.05043, "volume": 11616.0, "quote_volume": 585.43115, "trades": 26, "taker_buy_volume": 8160.0, "taker_buy_quote": 411.35944}, {"ts": 1774613580000, "open": 0.05045, "high": 0.05045, "low": 0.05045, "close": 0.05045, "volume": 99.0, "quote_volume": 4.99455, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 4.99455}, {"ts": 1774613640000, "open": 0.05045, "high": 0.05045, "low": 0.05045, "close": 0.05045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613700000, "open": 0.05038, "high": 0.05038, "low": 0.05034, "close": 0.05034, "volume": 2266.0, "quote_volume": 114.14116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613760000, "open": 0.05035, "high": 0.05041, "low": 0.05031, "close": 0.05034, "volume": 52397.0, "quote_volume": 2638.18445, "trades": 63, "taker_buy_volume": 50803.0, "taker_buy_quote": 2557.95513}, {"ts": 1774613820000, "open": 0.05034, "high": 0.05034, "low": 0.05034, "close": 0.05034, "volume": 2378.0, "quote_volume": 119.70852, "trades": 4, "taker_buy_volume": 2378.0, "taker_buy_quote": 119.70852}, {"ts": 1774613880000, "open": 0.05036, "high": 0.05041, "low": 0.05036, "close": 0.05039, "volume": 81061.0, "quote_volume": 4083.99481, "trades": 33, "taker_buy_volume": 72821.0, "taker_buy_quote": 3668.78945}, {"ts": 1774613940000, "open": 0.05041, "high": 0.05053, "low": 0.05041, "close": 0.05053, "volume": 74302.0, "quote_volume": 3747.56411, "trades": 36, "taker_buy_volume": 74302.0, "taker_buy_quote": 3747.56411}, {"ts": 1774614000000, "open": 0.0505, "high": 0.0505, "low": 0.05041, "close": 0.05047, "volume": 20560.0, "quote_volume": 1037.40093, "trades": 31, "taker_buy_volume": 4165.0, "taker_buy_quote": 210.27229}, {"ts": 1774614060000, "open": 0.05038, "high": 0.05052, "low": 0.05032, "close": 0.05052, "volume": 66371.0, "quote_volume": 3346.36045, "trades": 93, "taker_buy_volume": 40944.0, "taker_buy_quote": 2066.17443}, {"ts": 1774614120000, "open": 0.05051, "high": 0.05051, "low": 0.05048, "close": 0.05048, "volume": 6108.0, "quote_volume": 308.41825, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614180000, "open": 0.05047, "high": 0.05051, "low": 0.05041, "close": 0.05041, "volume": 18532.0, "quote_volume": 935.54817, "trades": 24, "taker_buy_volume": 13115.0, "taker_buy_quote": 662.32006}, {"ts": 1774614240000, "open": 0.05048, "high": 0.05051, "low": 0.05047, "close": 0.05047, "volume": 9055.0, "quote_volume": 457.18926, "trades": 15, "taker_buy_volume": 9055.0, "taker_buy_quote": 457.18926}, {"ts": 1774614300000, "open": 0.05048, "high": 0.05053, "low": 0.05043, "close": 0.05044, "volume": 58236.0, "quote_volume": 2939.95856, "trades": 30, "taker_buy_volume": 24097.0, "taker_buy_quote": 1217.59571}, {"ts": 1774614360000, "open": 0.05041, "high": 0.05041, "low": 0.05028, "close": 0.05032, "volume": 47631.0, "quote_volume": 2397.46798, "trades": 31, "taker_buy_volume": 6990.0, "taker_buy_quote": 351.72998}, {"ts": 1774614420000, "open": 0.05028, "high": 0.05032, "low": 0.05027, "close": 0.05032, "volume": 12842.0, "quote_volume": 646.1018, "trades": 16, "taker_buy_volume": 11807.0, "taker_buy_quote": 594.06301}, {"ts": 1774614480000, "open": 0.05031, "high": 0.05032, "low": 0.05031, "close": 0.05032, "volume": 2664.0, "quote_volume": 134.04618, "trades": 4, "taker_buy_volume": 2664.0, "taker_buy_quote": 134.04618}, {"ts": 1774614540000, "open": 0.05031, "high": 0.05031, "low": 0.05031, "close": 0.05031, "volume": 1433.0, "quote_volume": 72.09423, "trades": 2, "taker_buy_volume": 609.0, "taker_buy_quote": 30.63879}, {"ts": 1774614600000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.05021, "volume": 22358.0, "quote_volume": 1123.21099, "trades": 38, "taker_buy_volume": 1272.0, "taker_buy_quote": 63.96252}, {"ts": 1774614660000, "open": 0.0502, "high": 0.0502, "low": 0.05006, "close": 0.05008, "volume": 24896.0, "quote_volume": 1247.44514, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614720000, "open": 0.05013, "high": 0.05016, "low": 0.0501, "close": 0.0501, "volume": 9520.0, "quote_volume": 477.32538, "trades": 14, "taker_buy_volume": 7175.0, "taker_buy_quote": 359.81616}, {"ts": 1774614780000, "open": 0.05011, "high": 0.05014, "low": 0.05011, "close": 0.05014, "volume": 3819.0, "quote_volume": 191.38902, "trades": 3, "taker_buy_volume": 2995.0, "taker_buy_quote": 150.09838}, {"ts": 1774614840000, "open": 0.05014, "high": 0.05014, "low": 0.05014, "close": 0.05014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614900000, "open": 0.05014, "high": 0.05018, "low": 0.05013, "close": 0.05013, "volume": 7814.0, "quote_volume": 391.8686, "trades": 12, "taker_buy_volume": 4970.0, "taker_buy_quote": 249.23828}, {"ts": 1774614960000, "open": 0.05013, "high": 0.05016, "low": 0.0501, "close": 0.05012, "volume": 4858.0, "quote_volume": 243.47577, "trades": 10, "taker_buy_volume": 139.0, "taker_buy_quote": 6.97224}, {"ts": 1774615020000, "open": 0.05013, "high": 0.05022, "low": 0.05013, "close": 0.05022, "volume": 9993.0, "quote_volume": 501.4031, "trades": 16, "taker_buy_volume": 7901.0, "taker_buy_quote": 396.46838}, {"ts": 1774615080000, "open": 0.05022, "high": 0.05023, "low": 0.05022, "close": 0.05023, "volume": 3494.0, "quote_volume": 175.48516, "trades": 3, "taker_buy_volume": 1648.0, "taker_buy_quote": 82.77904}, {"ts": 1774615140000, "open": 0.05023, "high": 0.05023, "low": 0.05023, "close": 0.05023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615200000, "open": 0.05018, "high": 0.05018, "low": 0.05016, "close": 0.05016, "volume": 994.0, "quote_volume": 49.87772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615260000, "open": 0.05017, "high": 0.05017, "low": 0.05017, "close": 0.05017, "volume": 824.0, "quote_volume": 41.34008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615320000, "open": 0.05017, "high": 0.05024, "low": 0.05016, "close": 0.05024, "volume": 11083.0, "quote_volume": 556.46062, "trades": 24, "taker_buy_volume": 8628.0, "taker_buy_quote": 433.26939}, {"ts": 1774615380000, "open": 0.05023, "high": 0.05028, "low": 0.05021, "close": 0.05023, "volume": 11100.0, "quote_volume": 557.65918, "trades": 23, "taker_buy_volume": 5264.0, "taker_buy_quote": 264.51099}, {"ts": 1774615440000, "open": 0.05025, "high": 0.05025, "low": 0.05024, "close": 0.05024, "volume": 2983.0, "quote_volume": 149.87182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615500000, "open": 0.05027, "high": 0.05033, "low": 0.05011, "close": 0.05023, "volume": 117547.0, "quote_volume": 5899.02318, "trades": 83, "taker_buy_volume": 37359.0, "taker_buy_quote": 1876.45179}, {"ts": 1774615560000, "open": 0.05022, "high": 0.05033, "low": 0.05022, "close": 0.05027, "volume": 16646.0, "quote_volume": 837.10775, "trades": 26, "taker_buy_volume": 14562.0, "taker_buy_quote": 732.31684}, {"ts": 1774615620000, "open": 0.05029, "high": 0.05033, "low": 0.05028, "close": 0.05028, "volume": 6257.0, "quote_volume": 314.82239, "trades": 8, "taker_buy_volume": 5965.0, "taker_buy_quote": 300.14063}, {"ts": 1774615680000, "open": 0.05028, "high": 0.05034, "low": 0.05026, "close": 0.05026, "volume": 30107.0, "quote_volume": 1514.89117, "trades": 39, "taker_buy_volume": 24432.0, "taker_buy_quote": 1229.56518}, {"ts": 1774615740000, "open": 0.0503, "high": 0.05034, "low": 0.05029, "close": 0.05029, "volume": 6758.0, "quote_volume": 340.09545, "trades": 9, "taker_buy_volume": 5964.0, "taker_buy_quote": 300.16519}, {"ts": 1774615800000, "open": 0.05026, "high": 0.05026, "low": 0.05023, "close": 0.05024, "volume": 6854.0, "quote_volume": 344.39671, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615860000, "open": 0.05024, "high": 0.05025, "low": 0.05013, "close": 0.05023, "volume": 23664.0, "quote_volume": 1187.49559, "trades": 25, "taker_buy_volume": 1059.0, "taker_buy_quote": 53.21325}, {"ts": 1774615920000, "open": 0.05026, "high": 0.05034, "low": 0.05026, "close": 0.05034, "volume": 45900.0, "quote_volume": 2309.36675, "trades": 61, "taker_buy_volume": 35901.0, "taker_buy_quote": 1806.59449}, {"ts": 1774615980000, "open": 0.05034, "high": 0.05034, "low": 0.05034, "close": 0.05034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616040000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 2634.0, "quote_volume": 132.4902, "trades": 3, "taker_buy_volume": 1370.0, "taker_buy_quote": 68.911}, {"ts": 1774616100000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616160000, "open": 0.05032, "high": 0.05032, "low": 0.05032, "close": 0.05032, "volume": 110.0, "quote_volume": 5.5352, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 5.5352}, {"ts": 1774616220000, "open": 0.05032, "high": 0.05032, "low": 0.05032, "close": 0.05032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616280000, "open": 0.05033, "high": 0.05036, "low": 0.05032, "close": 0.05032, "volume": 1425.0, "quote_volume": 71.72714, "trades": 6, "taker_buy_volume": 1304.0, "taker_buy_quote": 65.63842}, {"ts": 1774616340000, "open": 0.05032, "high": 0.05032, "low": 0.05031, "close": 0.05031, "volume": 2442.0, "quote_volume": 122.86405, "trades": 4, "taker_buy_volume": 444.0, "taker_buy_quote": 22.33764}, {"ts": 1774616400000, "open": 0.0503, "high": 0.05033, "low": 0.0503, "close": 0.05033, "volume": 4007.0, "quote_volume": 201.56268, "trades": 7, "taker_buy_volume": 1292.0, "taker_buy_quote": 64.99818}, {"ts": 1774616460000, "open": 0.05032, "high": 0.05037, "low": 0.05032, "close": 0.05034, "volume": 3062.0, "quote_volume": 154.15382, "trades": 9, "taker_buy_volume": 2328.0, "taker_buy_quote": 117.20632}, {"ts": 1774616520000, "open": 0.0503, "high": 0.05035, "low": 0.05029, "close": 0.05035, "volume": 3715.0, "quote_volume": 186.94278, "trades": 7, "taker_buy_volume": 2575.0, "taker_buy_quote": 129.60181}, {"ts": 1774616580000, "open": 0.05031, "high": 0.05031, "low": 0.05031, "close": 0.05031, "volume": 103.0, "quote_volume": 5.18193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616640000, "open": 0.05035, "high": 0.05042, "low": 0.05034, "close": 0.05042, "volume": 23882.0, "quote_volume": 1203.30696, "trades": 23, "taker_buy_volume": 23882.0, "taker_buy_quote": 1203.30696}, {"ts": 1774616700000, "open": 0.05037, "high": 0.0504, "low": 0.05026, "close": 0.05026, "volume": 20747.0, "quote_volume": 1043.65257, "trades": 26, "taker_buy_volume": 1000.0, "taker_buy_quote": 50.4}, {"ts": 1774616760000, "open": 0.05033, "high": 0.0506, "low": 0.05031, "close": 0.05055, "volume": 261718.0, "quote_volume": 13217.28394, "trades": 111, "taker_buy_volume": 163225.0, "taker_buy_quote": 8235.55382}, {"ts": 1774616820000, "open": 0.05057, "high": 0.05074, "low": 0.05055, "close": 0.05071, "volume": 527365.0, "quote_volume": 26720.73924, "trades": 172, "taker_buy_volume": 207282.0, "taker_buy_quote": 10502.59052}, {"ts": 1774616880000, "open": 0.05071, "high": 0.05084, "low": 0.05071, "close": 0.0508, "volume": 107812.0, "quote_volume": 5476.74243, "trades": 32, "taker_buy_volume": 8694.0, "taker_buy_quote": 441.61044}, {"ts": 1774616940000, "open": 0.05085, "high": 0.0514, "low": 0.05085, "close": 0.05108, "volume": 417515.0, "quote_volume": 21367.11368, "trades": 257, "taker_buy_volume": 167989.0, "taker_buy_quote": 8582.50328}, {"ts": 1774617000000, "open": 0.05106, "high": 0.05106, "low": 0.05073, "close": 0.05073, "volume": 51043.0, "quote_volume": 2595.24541, "trades": 47, "taker_buy_volume": 2087.0, "taker_buy_quote": 106.24558}, {"ts": 1774617060000, "open": 0.05076, "high": 0.05096, "low": 0.05075, "close": 0.05078, "volume": 64096.0, "quote_volume": 3259.59428, "trades": 57, "taker_buy_volume": 55945.0, "taker_buy_quote": 2845.17216}, {"ts": 1774617120000, "open": 0.05079, "high": 0.05087, "low": 0.05067, "close": 0.05067, "volume": 18982.0, "quote_volume": 963.56898, "trades": 39, "taker_buy_volume": 8282.0, "taker_buy_quote": 420.86471}, {"ts": 1774617180000, "open": 0.05066, "high": 0.05072, "low": 0.0506, "close": 0.05072, "volume": 9752.0, "quote_volume": 494.03297, "trades": 19, "taker_buy_volume": 3948.0, "taker_buy_quote": 200.11702}, {"ts": 1774617240000, "open": 0.05071, "high": 0.05079, "low": 0.05071, "close": 0.05072, "volume": 10077.0, "quote_volume": 511.2581, "trades": 15, "taker_buy_volume": 5715.0, "taker_buy_quote": 289.9473}, {"ts": 1774617300000, "open": 0.05071, "high": 0.05081, "low": 0.05065, "close": 0.05081, "volume": 45802.0, "quote_volume": 2322.96987, "trades": 64, "taker_buy_volume": 13632.0, "taker_buy_quote": 692.25935}, {"ts": 1774617360000, "open": 0.05081, "high": 0.05085, "low": 0.05062, "close": 0.05062, "volume": 47843.0, "quote_volume": 2428.77372, "trades": 41, "taker_buy_volume": 6357.0, "taker_buy_quote": 322.58789}, {"ts": 1774617420000, "open": 0.05065, "high": 0.05065, "low": 0.05054, "close": 0.05059, "volume": 10371.0, "quote_volume": 524.77727, "trades": 20, "taker_buy_volume": 6002.0, "taker_buy_quote": 303.76928}, {"ts": 1774617480000, "open": 0.05063, "high": 0.05063, "low": 0.05059, "close": 0.05063, "volume": 4317.0, "quote_volume": 218.50447, "trades": 7, "taker_buy_volume": 1606.0, "taker_buy_quote": 81.30354}, {"ts": 1774617540000, "open": 0.05058, "high": 0.0507, "low": 0.05058, "close": 0.05069, "volume": 22933.0, "quote_volume": 1161.48596, "trades": 38, "taker_buy_volume": 15171.0, "taker_buy_quote": 768.51691}, {"ts": 1774617600000, "open": 0.05069, "high": 0.0509, "low": 0.05066, "close": 0.05087, "volume": 26234.0, "quote_volume": 1330.61946, "trades": 43, "taker_buy_volume": 14608.0, "taker_buy_quote": 740.78697}, {"ts": 1774617660000, "open": 0.05091, "high": 0.05104, "low": 0.05091, "close": 0.05097, "volume": 39810.0, "quote_volume": 2030.81075, "trades": 25, "taker_buy_volume": 7690.0, "taker_buy_quote": 392.11263}, {"ts": 1774617720000, "open": 0.05096, "high": 0.05101, "low": 0.05093, "close": 0.05093, "volume": 42192.0, "quote_volume": 2150.80013, "trades": 26, "taker_buy_volume": 34291.0, "taker_buy_quote": 1748.20636}, {"ts": 1774617780000, "open": 0.05094, "high": 0.05094, "low": 0.05086, "close": 0.05091, "volume": 11363.0, "quote_volume": 578.48652, "trades": 23, "taker_buy_volume": 4897.0, "taker_buy_quote": 249.21797}, {"ts": 1774617840000, "open": 0.05089, "high": 0.05089, "low": 0.05084, "close": 0.05086, "volume": 6318.0, "quote_volume": 321.46994, "trades": 15, "taker_buy_volume": 5068.0, "taker_buy_quote": 257.90248}, {"ts": 1774617900000, "open": 0.05085, "high": 0.05086, "low": 0.05084, "close": 0.05084, "volume": 1723.0, "quote_volume": 87.61816, "trades": 5, "taker_buy_volume": 1723.0, "taker_buy_quote": 87.61816}, {"ts": 1774617960000, "open": 0.05084, "high": 0.05088, "low": 0.05081, "close": 0.05081, "volume": 34568.0, "quote_volume": 1756.6604, "trades": 17, "taker_buy_volume": 31903.0, "taker_buy_quote": 1621.24242}, {"ts": 1774618020000, "open": 0.05085, "high": 0.05094, "low": 0.05085, "close": 0.05094, "volume": 58055.0, "quote_volume": 2954.02436, "trades": 28, "taker_buy_volume": 58055.0, "taker_buy_quote": 2954.02436}, {"ts": 1774618080000, "open": 0.05095, "high": 0.05099, "low": 0.05078, "close": 0.05083, "volume": 23037.0, "quote_volume": 1171.59134, "trades": 33, "taker_buy_volume": 3126.0, "taker_buy_quote": 159.10378}, {"ts": 1774618140000, "open": 0.05078, "high": 0.05082, "low": 0.05075, "close": 0.0508, "volume": 4934.0, "quote_volume": 250.53182, "trades": 12, "taker_buy_volume": 1262.0, "taker_buy_quote": 64.12184}, {"ts": 1774618200000, "open": 0.05078, "high": 0.05082, "low": 0.05078, "close": 0.05082, "volume": 2262.0, "quote_volume": 114.91562, "trades": 8, "taker_buy_volume": 1918.0, "taker_buy_quote": 97.4473}, {"ts": 1774618260000, "open": 0.05081, "high": 0.05089, "low": 0.05081, "close": 0.05082, "volume": 7956.0, "quote_volume": 404.66082, "trades": 20, "taker_buy_volume": 6235.0, "taker_buy_quote": 317.14264}, {"ts": 1774618320000, "open": 0.05078, "high": 0.05086, "low": 0.05075, "close": 0.05086, "volume": 174679.0, "quote_volume": 8873.9306, "trades": 75, "taker_buy_volume": 130991.0, "taker_buy_quote": 6655.77838}, {"ts": 1774618380000, "open": 0.05086, "high": 0.05086, "low": 0.05086, "close": 0.05086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618440000, "open": 0.05082, "high": 0.05082, "low": 0.05078, "close": 0.05078, "volume": 3664.0, "quote_volume": 186.11649, "trades": 7, "taker_buy_volume": 824.0, "taker_buy_quote": 41.86744}, {"ts": 1774618500000, "open": 0.05077, "high": 0.05081, "low": 0.05073, "close": 0.05079, "volume": 13013.0, "quote_volume": 660.98385, "trades": 13, "taker_buy_volume": 11566.0, "taker_buy_quote": 587.53958}, {"ts": 1774618560000, "open": 0.05075, "high": 0.05075, "low": 0.05061, "close": 0.05061, "volume": 14316.0, "quote_volume": 725.56, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618620000, "open": 0.05065, "high": 0.0508, "low": 0.05058, "close": 0.05078, "volume": 160951.0, "quote_volume": 8157.47179, "trades": 87, "taker_buy_volume": 122439.0, "taker_buy_quote": 6205.55385}, {"ts": 1774618680000, "open": 0.05076, "high": 0.05081, "low": 0.05074, "close": 0.05077, "volume": 63291.0, "quote_volume": 3212.85964, "trades": 27, "taker_buy_volume": 52654.0, "taker_buy_quote": 2672.97057}, {"ts": 1774618740000, "open": 0.05077, "high": 0.05078, "low": 0.0507, "close": 0.0507, "volume": 6817.0, "quote_volume": 345.83894, "trades": 12, "taker_buy_volume": 1022.0, "taker_buy_quote": 51.89086}, {"ts": 1774618800000, "open": 0.0507, "high": 0.0507, "low": 0.05069, "close": 0.05069, "volume": 11224.0, "quote_volume": 569.04765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618860000, "open": 0.05069, "high": 0.05069, "low": 0.05069, "close": 0.05069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618920000, "open": 0.05073, "high": 0.05078, "low": 0.05073, "close": 0.05078, "volume": 4200.0, "quote_volume": 213.1958, "trades": 11, "taker_buy_volume": 4200.0, "taker_buy_quote": 213.1958}, {"ts": 1774618980000, "open": 0.0508, "high": 0.05087, "low": 0.05078, "close": 0.05087, "volume": 60523.0, "quote_volume": 3075.32413, "trades": 30, "taker_buy_volume": 55907.0, "taker_buy_quote": 2840.90781}, {"ts": 1774619040000, "open": 0.05087, "high": 0.05089, "low": 0.05087, "close": 0.05089, "volume": 3143.0, "quote_volume": 159.91669, "trades": 10, "taker_buy_volume": 3143.0, "taker_buy_quote": 159.91669}, {"ts": 1774619100000, "open": 0.05086, "high": 0.05086, "low": 0.05077, "close": 0.05082, "volume": 28408.0, "quote_volume": 1442.78116, "trades": 29, "taker_buy_volume": 20413.0, "taker_buy_quote": 1036.55935}, {"ts": 1774619160000, "open": 0.05085, "high": 0.05085, "low": 0.05085, "close": 0.05085, "volume": 244.0, "quote_volume": 12.4074, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 12.4074}, {"ts": 1774619220000, "open": 0.05085, "high": 0.05087, "low": 0.05085, "close": 0.05087, "volume": 2240.0, "quote_volume": 113.91858, "trades": 3, "taker_buy_volume": 2240.0, "taker_buy_quote": 113.91858}, {"ts": 1774619280000, "open": 0.0508, "high": 0.0508, "low": 0.05074, "close": 0.05076, "volume": 1727.0, "quote_volume": 87.71132, "trades": 9, "taker_buy_volume": 467.0, "taker_buy_quote": 23.7164}, {"ts": 1774619340000, "open": 0.05077, "high": 0.05082, "low": 0.05072, "close": 0.05072, "volume": 45208.0, "quote_volume": 2296.75975, "trades": 19, "taker_buy_volume": 34033.0, "taker_buy_quote": 1729.35215}, {"ts": 1774619400000, "open": 0.0507, "high": 0.0507, "low": 0.05062, "close": 0.05063, "volume": 1714.0, "quote_volume": 86.80567, "trades": 8, "taker_buy_volume": 434.0, "taker_buy_quote": 21.97342}, {"ts": 1774619460000, "open": 0.05063, "high": 0.05066, "low": 0.05058, "close": 0.05058, "volume": 11672.0, "quote_volume": 590.96827, "trades": 20, "taker_buy_volume": 7683.0, "taker_buy_quote": 389.09493}, {"ts": 1774619520000, "open": 0.05063, "high": 0.05063, "low": 0.0506, "close": 0.0506, "volume": 31059.0, "quote_volume": 1572.51199, "trades": 7, "taker_buy_volume": 1329.0, "taker_buy_quote": 67.28427}, {"ts": 1774619580000, "open": 0.05058, "high": 0.05058, "low": 0.05055, "close": 0.05057, "volume": 1830.0, "quote_volume": 92.54082, "trades": 7, "taker_buy_volume": 824.0, "taker_buy_quote": 41.66968}, {"ts": 1774619640000, "open": 0.05054, "high": 0.05057, "low": 0.05054, "close": 0.05055, "volume": 529.0, "quote_volume": 26.74361, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 10.36685}, {"ts": 1774619700000, "open": 0.05054, "high": 0.05054, "low": 0.0505, "close": 0.05051, "volume": 2788.0, "quote_volume": 140.86064, "trades": 10, "taker_buy_volume": 450.0, "taker_buy_quote": 22.7295}, {"ts": 1774619760000, "open": 0.05051, "high": 0.05051, "low": 0.05042, "close": 0.05043, "volume": 15723.0, "quote_volume": 793.29144, "trades": 24, "taker_buy_volume": 987.0, "taker_buy_quote": 49.77441}, {"ts": 1774619820000, "open": 0.05043, "high": 0.0505, "low": 0.05042, "close": 0.05042, "volume": 10552.0, "quote_volume": 532.37126, "trades": 20, "taker_buy_volume": 8923.0, "taker_buy_quote": 450.22884}, {"ts": 1774619880000, "open": 0.05041, "high": 0.05041, "low": 0.05035, "close": 0.05038, "volume": 35860.0, "quote_volume": 1807.57132, "trades": 17, "taker_buy_volume": 3114.0, "taker_buy_quote": 156.94619}, {"ts": 1774619940000, "open": 0.05042, "high": 0.05047, "low": 0.0504, "close": 0.05041, "volume": 9280.0, "quote_volume": 468.03055, "trades": 15, "taker_buy_volume": 8456.0, "taker_buy_quote": 426.49271}, {"ts": 1774620000000, "open": 0.05042, "high": 0.0505, "low": 0.05041, "close": 0.05041, "volume": 34772.0, "quote_volume": 1753.51212, "trades": 30, "taker_buy_volume": 1280.0, "taker_buy_quote": 64.60082}, {"ts": 1774620060000, "open": 0.0505, "high": 0.05087, "low": 0.0505, "close": 0.05066, "volume": 186325.0, "quote_volume": 9442.2615, "trades": 196, "taker_buy_volume": 152553.0, "taker_buy_quote": 7729.3356}, {"ts": 1774620120000, "open": 0.05067, "high": 0.05067, "low": 0.05058, "close": 0.05065, "volume": 21174.0, "quote_volume": 1071.90785, "trades": 16, "taker_buy_volume": 17250.0, "taker_buy_quote": 873.33509}, {"ts": 1774620180000, "open": 0.05065, "high": 0.05065, "low": 0.05065, "close": 0.05065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620240000, "open": 0.05068, "high": 0.05074, "low": 0.05068, "close": 0.05073, "volume": 3895.0, "quote_volume": 197.52647, "trades": 12, "taker_buy_volume": 2692.0, "taker_buy_quote": 136.49686}, {"ts": 1774620300000, "open": 0.05076, "high": 0.05076, "low": 0.05076, "close": 0.05076, "volume": 109.0, "quote_volume": 5.53284, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 5.53284}, {"ts": 1774620360000, "open": 0.05076, "high": 0.05076, "low": 0.05076, "close": 0.05076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620420000, "open": 0.05074, "high": 0.05078, "low": 0.05074, "close": 0.05078, "volume": 956.0, "quote_volume": 48.51528, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 9.95288}, {"ts": 1774620480000, "open": 0.05077, "high": 0.05077, "low": 0.05077, "close": 0.05077, "volume": 238.0, "quote_volume": 12.08326, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 12.08326}, {"ts": 1774620540000, "open": 0.05073, "high": 0.05073, "low": 0.0507, "close": 0.0507, "volume": 5434.0, "quote_volume": 275.58546, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620600000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620660000, "open": 0.05071, "high": 0.05074, "low": 0.05071, "close": 0.05073, "volume": 6928.0, "quote_volume": 351.43315, "trades": 5, "taker_buy_volume": 1378.0, "taker_buy_quote": 69.88165}, {"ts": 1774620720000, "open": 0.05074, "high": 0.05078, "low": 0.05073, "close": 0.05075, "volume": 32065.0, "quote_volume": 1627.03295, "trades": 7, "taker_buy_volume": 2383.0, "taker_buy_quote": 120.96422}, {"ts": 1774620780000, "open": 0.0508, "high": 0.05081, "low": 0.0507, "close": 0.05071, "volume": 15031.0, "quote_volume": 762.68567, "trades": 25, "taker_buy_volume": 2654.0, "taker_buy_quote": 134.83144}, {"ts": 1774620840000, "open": 0.05075, "high": 0.05088, "low": 0.05069, "close": 0.05088, "volume": 14048.0, "quote_volume": 713.2883, "trades": 26, "taker_buy_volume": 10896.0, "taker_buy_quote": 553.47113}, {"ts": 1774620900000, "open": 0.0509, "high": 0.05098, "low": 0.0509, "close": 0.05095, "volume": 5460.0, "quote_volume": 278.23086, "trades": 12, "taker_buy_volume": 1342.0, "taker_buy_quote": 68.36192}, {"ts": 1774620960000, "open": 0.05094, "high": 0.05098, "low": 0.05081, "close": 0.05092, "volume": 29502.0, "quote_volume": 1501.50502, "trades": 51, "taker_buy_volume": 11016.0, "taker_buy_quote": 560.98674}, {"ts": 1774621020000, "open": 0.05088, "high": 0.05091, "low": 0.05084, "close": 0.05084, "volume": 5059.0, "quote_volume": 257.40156, "trades": 10, "taker_buy_volume": 2313.0, "taker_buy_quote": 117.74552}, {"ts": 1774621080000, "open": 0.05082, "high": 0.05082, "low": 0.05074, "close": 0.05074, "volume": 5314.0, "quote_volume": 269.85552, "trades": 13, "taker_buy_volume": 605.0, "taker_buy_quote": 30.7219}, {"ts": 1774621140000, "open": 0.05072, "high": 0.05072, "low": 0.05066, "close": 0.05066, "volume": 1437.0, "quote_volume": 72.81602, "trades": 7, "taker_buy_volume": 113.0, "taker_buy_quote": 5.7291}, {"ts": 1774621200000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 2948.0, "quote_volume": 148.874, "trades": 2, "taker_buy_volume": 2948.0, "taker_buy_quote": 148.874}, {"ts": 1774621260000, "open": 0.05049, "high": 0.05051, "low": 0.05049, "close": 0.0505, "volume": 846.0, "quote_volume": 42.7201, "trades": 3, "taker_buy_volume": 590.0, "taker_buy_quote": 29.7921}, {"ts": 1774621320000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621380000, "open": 0.0505, "high": 0.0505, "low": 0.05049, "close": 0.05049, "volume": 9090.0, "quote_volume": 458.97435, "trades": 4, "taker_buy_volume": 8266.0, "taker_buy_quote": 417.37059}, {"ts": 1774621440000, "open": 0.05049, "high": 0.05055, "low": 0.05048, "close": 0.05048, "volume": 14835.0, "quote_volume": 749.37891, "trades": 18, "taker_buy_volume": 9176.0, "taker_buy_quote": 463.56459}, {"ts": 1774621500000, "open": 0.05046, "high": 0.05046, "low": 0.05036, "close": 0.05036, "volume": 2782.0, "quote_volume": 140.25788, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621560000, "open": 0.05034, "high": 0.05034, "low": 0.0503, "close": 0.0503, "volume": 330.0, "quote_volume": 16.6056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621620000, "open": 0.05032, "high": 0.05032, "low": 0.05026, "close": 0.05026, "volume": 1319.0, "quote_volume": 66.35603, "trades": 5, "taker_buy_volume": 828.0, "taker_buy_quote": 41.66496}, {"ts": 1774621680000, "open": 0.05026, "high": 0.05026, "low": 0.05026, "close": 0.05026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621740000, "open": 0.05027, "high": 0.05034, "low": 0.05027, "close": 0.05028, "volume": 12841.0, "quote_volume": 645.95138, "trades": 22, "taker_buy_volume": 9539.0, "taker_buy_quote": 479.9021}, {"ts": 1774621800000, "open": 0.05032, "high": 0.05036, "low": 0.05032, "close": 0.05036, "volume": 1201.0, "quote_volume": 60.45754, "trades": 4, "taker_buy_volume": 1201.0, "taker_buy_quote": 60.45754}, {"ts": 1774621860000, "open": 0.05038, "high": 0.05044, "low": 0.05038, "close": 0.05042, "volume": 49307.0, "quote_volume": 2486.04552, "trades": 11, "taker_buy_volume": 49307.0, "taker_buy_quote": 2486.04552}, {"ts": 1774621920000, "open": 0.05039, "high": 0.0504, "low": 0.05038, "close": 0.0504, "volume": 3193.0, "quote_volume": 160.90841, "trades": 5, "taker_buy_volume": 2248.0, "taker_buy_quote": 113.29096}, {"ts": 1774621980000, "open": 0.0504, "high": 0.05044, "low": 0.05033, "close": 0.05038, "volume": 65660.0, "quote_volume": 3308.48726, "trades": 55, "taker_buy_volume": 32680.0, "taker_buy_quote": 1646.53252}, {"ts": 1774622040000, "open": 0.05039, "high": 0.05039, "low": 0.05034, "close": 0.05034, "volume": 1606.0, "quote_volume": 80.90861, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622100000, "open": 0.05032, "high": 0.05033, "low": 0.05028, "close": 0.05033, "volume": 6451.0, "quote_volume": 324.51263, "trades": 14, "taker_buy_volume": 5901.0, "taker_buy_quote": 296.84763}, {"ts": 1774622160000, "open": 0.05032, "high": 0.05032, "low": 0.05027, "close": 0.05027, "volume": 2251.0, "quote_volume": 113.18954, "trades": 5, "taker_buy_volume": 119.0, "taker_buy_quote": 5.98808}, {"ts": 1774622220000, "open": 0.05028, "high": 0.05028, "low": 0.05024, "close": 0.05024, "volume": 9818.0, "quote_volume": 493.53006, "trades": 5, "taker_buy_volume": 824.0, "taker_buy_quote": 41.39776}, {"ts": 1774622280000, "open": 0.05026, "high": 0.0503, "low": 0.05026, "close": 0.05028, "volume": 14826.0, "quote_volume": 745.393, "trades": 32, "taker_buy_volume": 14502.0, "taker_buy_quote": 729.10228}, {"ts": 1774622340000, "open": 0.05028, "high": 0.05028, "low": 0.05028, "close": 0.05028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622400000, "open": 0.05031, "high": 0.05032, "low": 0.05029, "close": 0.05029, "volume": 627.0, "quote_volume": 31.54033, "trades": 5, "taker_buy_volume": 370.0, "taker_buy_quote": 18.6158}, {"ts": 1774622460000, "open": 0.05033, "high": 0.05037, "low": 0.05033, "close": 0.05037, "volume": 34771.0, "quote_volume": 1750.39064, "trades": 16, "taker_buy_volume": 34771.0, "taker_buy_quote": 1750.39064}, {"ts": 1774622520000, "open": 0.05038, "high": 0.05038, "low": 0.05031, "close": 0.05036, "volume": 5868.0, "quote_volume": 295.42458, "trades": 12, "taker_buy_volume": 3883.0, "taker_buy_quote": 195.53114}, {"ts": 1774622580000, "open": 0.05035, "high": 0.05039, "low": 0.05035, "close": 0.05039, "volume": 3875.0, "quote_volume": 195.19122, "trades": 9, "taker_buy_volume": 3875.0, "taker_buy_quote": 195.19122}, {"ts": 1774622640000, "open": 0.05039, "high": 0.05041, "low": 0.05039, "close": 0.05041, "volume": 4111.0, "quote_volume": 207.22833, "trades": 9, "taker_buy_volume": 4111.0, "taker_buy_quote": 207.22833}, {"ts": 1774622700000, "open": 0.05037, "high": 0.05037, "low": 0.05033, "close": 0.05033, "volume": 3047.0, "quote_volume": 153.46639, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622760000, "open": 0.05033, "high": 0.05033, "low": 0.05025, "close": 0.05025, "volume": 24096.0, "quote_volume": 1211.60848, "trades": 18, "taker_buy_volume": 14560.0, "taker_buy_quote": 732.2982}, {"ts": 1774622820000, "open": 0.05026, "high": 0.05026, "low": 0.05025, "close": 0.05025, "volume": 2431.0, "quote_volume": 122.15899, "trades": 5, "taker_buy_volume": 163.0, "taker_buy_quote": 8.19075}, {"ts": 1774622880000, "open": 0.05026, "high": 0.05026, "low": 0.05023, "close": 0.05026, "volume": 8903.0, "quote_volume": 447.28951, "trades": 11, "taker_buy_volume": 3845.0, "taker_buy_quote": 193.13435}, {"ts": 1774622940000, "open": 0.05028, "high": 0.05034, "low": 0.05028, "close": 0.05034, "volume": 3160.0, "quote_volume": 159.04304, "trades": 10, "taker_buy_volume": 3160.0, "taker_buy_quote": 159.04304}, {"ts": 1774623000000, "open": 0.05036, "high": 0.0504, "low": 0.05036, "close": 0.0504, "volume": 25807.0, "quote_volume": 1300.1648, "trades": 11, "taker_buy_volume": 25807.0, "taker_buy_quote": 1300.1648}, {"ts": 1774623060000, "open": 0.05038, "high": 0.05043, "low": 0.05035, "close": 0.05035, "volume": 32438.0, "quote_volume": 1635.19308, "trades": 21, "taker_buy_volume": 25970.0, "taker_buy_quote": 1309.41802}, {"ts": 1774623120000, "open": 0.05035, "high": 0.05035, "low": 0.05035, "close": 0.05035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623180000, "open": 0.05036, "high": 0.05036, "low": 0.05036, "close": 0.05036, "volume": 453.0, "quote_volume": 22.81308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623240000, "open": 0.05035, "high": 0.05035, "low": 0.05035, "close": 0.05035, "volume": 110.0, "quote_volume": 5.5385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623300000, "open": 0.05034, "high": 0.05034, "low": 0.05026, "close": 0.05032, "volume": 9122.0, "quote_volume": 458.86958, "trades": 26, "taker_buy_volume": 1958.0, "taker_buy_quote": 98.51461}, {"ts": 1774623360000, "open": 0.05029, "high": 0.05029, "low": 0.05029, "close": 0.05029, "volume": 141.0, "quote_volume": 7.09089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623420000, "open": 0.05029, "high": 0.05029, "low": 0.05029, "close": 0.05029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623480000, "open": 0.05031, "high": 0.05031, "low": 0.05031, "close": 0.05031, "volume": 169.0, "quote_volume": 8.50239, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 8.50239}, {"ts": 1774623540000, "open": 0.05032, "high": 0.05032, "low": 0.05027, "close": 0.05027, "volume": 5354.0, "quote_volume": 269.24777, "trades": 7, "taker_buy_volume": 1879.0, "taker_buy_quote": 94.55128}, {"ts": 1774623600000, "open": 0.05027, "high": 0.05029, "low": 0.05024, "close": 0.05027, "volume": 13183.0, "quote_volume": 662.62832, "trades": 18, "taker_buy_volume": 4486.0, "taker_buy_quote": 225.52028}, {"ts": 1774623660000, "open": 0.0503, "high": 0.05032, "low": 0.05029, "close": 0.05029, "volume": 3642.0, "quote_volume": 183.2433, "trades": 7, "taker_buy_volume": 3456.0, "taker_buy_quote": 173.88936}, {"ts": 1774623720000, "open": 0.0503, "high": 0.05033, "low": 0.05028, "close": 0.05033, "volume": 28542.0, "quote_volume": 1435.42511, "trades": 18, "taker_buy_volume": 6061.0, "taker_buy_quote": 304.84863}, {"ts": 1774623780000, "open": 0.05032, "high": 0.05046, "low": 0.05032, "close": 0.05046, "volume": 15053.0, "quote_volume": 758.85271, "trades": 30, "taker_buy_volume": 14853.0, "taker_buy_quote": 748.78671}, {"ts": 1774623840000, "open": 0.05041, "high": 0.05041, "low": 0.05034, "close": 0.05034, "volume": 8928.0, "quote_volume": 449.6269, "trades": 9, "taker_buy_volume": 855.0, "taker_buy_quote": 43.10055}, {"ts": 1774623900000, "open": 0.05039, "high": 0.05045, "low": 0.05029, "close": 0.05045, "volume": 42218.0, "quote_volume": 2124.89766, "trades": 40, "taker_buy_volume": 26348.0, "taker_buy_quote": 1326.42785}, {"ts": 1774623960000, "open": 0.05046, "high": 0.05051, "low": 0.05044, "close": 0.05044, "volume": 1769.0, "quote_volume": 89.31715, "trades": 9, "taker_buy_volume": 1659.0, "taker_buy_quote": 83.76875}, {"ts": 1774624020000, "open": 0.05042, "high": 0.05051, "low": 0.05038, "close": 0.05047, "volume": 58829.0, "quote_volume": 2969.30623, "trades": 33, "taker_buy_volume": 57024.0, "taker_buy_quote": 2878.32723}, {"ts": 1774624080000, "open": 0.0505, "high": 0.05059, "low": 0.0505, "close": 0.05059, "volume": 26798.0, "quote_volume": 1355.11134, "trades": 15, "taker_buy_volume": 26598.0, "taker_buy_quote": 1345.01134}, {"ts": 1774624140000, "open": 0.05059, "high": 0.05059, "low": 0.05052, "close": 0.05052, "volume": 3887.0, "quote_volume": 196.44006, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624200000, "open": 0.05055, "high": 0.05055, "low": 0.05055, "close": 0.05055, "volume": 760.0, "quote_volume": 38.418, "trades": 2, "taker_buy_volume": 760.0, "taker_buy_quote": 38.418}, {"ts": 1774624260000, "open": 0.05054, "high": 0.05066, "low": 0.05054, "close": 0.05066, "volume": 53836.0, "quote_volume": 2723.91091, "trades": 22, "taker_buy_volume": 53836.0, "taker_buy_quote": 2723.91091}, {"ts": 1774624320000, "open": 0.05065, "high": 0.05067, "low": 0.0506, "close": 0.0506, "volume": 7224.0, "quote_volume": 365.71582, "trades": 17, "taker_buy_volume": 1350.0, "taker_buy_quote": 68.39088}, {"ts": 1774624380000, "open": 0.05061, "high": 0.05061, "low": 0.05054, "close": 0.05054, "volume": 5936.0, "quote_volume": 300.27339, "trades": 14, "taker_buy_volume": 4153.0, "taker_buy_quote": 210.08043}, {"ts": 1774624440000, "open": 0.05055, "high": 0.0506, "low": 0.05055, "close": 0.05059, "volume": 2906.0, "quote_volume": 146.97919, "trades": 7, "taker_buy_volume": 1552.0, "taker_buy_quote": 78.51696}, {"ts": 1774624500000, "open": 0.0506, "high": 0.05062, "low": 0.05057, "close": 0.05058, "volume": 3419.0, "quote_volume": 172.98227, "trades": 9, "taker_buy_volume": 2042.0, "taker_buy_quote": 103.34103}, {"ts": 1774624560000, "open": 0.05058, "high": 0.05061, "low": 0.05057, "close": 0.05057, "volume": 4332.0, "quote_volume": 219.13162, "trades": 10, "taker_buy_volume": 2697.0, "taker_buy_quote": 136.44143}, {"ts": 1774624620000, "open": 0.05061, "high": 0.05061, "low": 0.05052, "close": 0.05052, "volume": 10033.0, "quote_volume": 507.29507, "trades": 21, "taker_buy_volume": 1760.0, "taker_buy_quote": 89.02752}, {"ts": 1774624680000, "open": 0.05054, "high": 0.05058, "low": 0.05054, "close": 0.05055, "volume": 5548.0, "quote_volume": 280.49562, "trades": 15, "taker_buy_volume": 3892.0, "taker_buy_quote": 196.7849}, {"ts": 1774624740000, "open": 0.05055, "high": 0.05059, "low": 0.05054, "close": 0.05059, "volume": 2763.0, "quote_volume": 139.72401, "trades": 7, "taker_buy_volume": 1567.0, "taker_buy_quote": 79.26836}, {"ts": 1774624800000, "open": 0.05055, "high": 0.0506, "low": 0.05054, "close": 0.05058, "volume": 2059.0, "quote_volume": 104.13913, "trades": 6, "taker_buy_volume": 664.0, "taker_buy_quote": 33.5984}, {"ts": 1774624860000, "open": 0.05056, "high": 0.05058, "low": 0.05052, "close": 0.05058, "volume": 8338.0, "quote_volume": 421.52361, "trades": 17, "taker_buy_volume": 2103.0, "taker_buy_quote": 106.36974}, {"ts": 1774624920000, "open": 0.05059, "high": 0.05063, "low": 0.05057, "close": 0.05058, "volume": 10283.0, "quote_volume": 520.30992, "trades": 19, "taker_buy_volume": 4929.0, "taker_buy_quote": 249.42252}, {"ts": 1774624980000, "open": 0.05057, "high": 0.05082, "low": 0.05057, "close": 0.05072, "volume": 25298.0, "quote_volume": 1283.30206, "trades": 41, "taker_buy_volume": 7783.0, "taker_buy_quote": 394.74004}, {"ts": 1774625040000, "open": 0.05071, "high": 0.05071, "low": 0.0506, "close": 0.05064, "volume": 12152.0, "quote_volume": 615.62198, "trades": 20, "taker_buy_volume": 6038.0, "taker_buy_quote": 305.78204}, {"ts": 1774625100000, "open": 0.05065, "high": 0.05067, "low": 0.05063, "close": 0.05063, "volume": 2287.0, "quote_volume": 115.83324, "trades": 4, "taker_buy_volume": 637.0, "taker_buy_quote": 32.27679}, {"ts": 1774625160000, "open": 0.05064, "high": 0.05064, "low": 0.05063, "close": 0.05063, "volume": 1492.0, "quote_volume": 75.54713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625220000, "open": 0.05063, "high": 0.05078, "low": 0.05062, "close": 0.05073, "volume": 15682.0, "quote_volume": 795.48222, "trades": 29, "taker_buy_volume": 13552.0, "taker_buy_quote": 687.52548}, {"ts": 1774625280000, "open": 0.05073, "high": 0.05073, "low": 0.05069, "close": 0.0507, "volume": 15776.0, "quote_volume": 799.81686, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625340000, "open": 0.05071, "high": 0.05082, "low": 0.05071, "close": 0.05082, "volume": 2345.0, "quote_volume": 119.04208, "trades": 8, "taker_buy_volume": 1480.0, "taker_buy_quote": 75.17793}, {"ts": 1774625400000, "open": 0.0508, "high": 0.05083, "low": 0.05079, "close": 0.05079, "volume": 1387.0, "quote_volume": 70.46577, "trades": 4, "taker_buy_volume": 295.0, "taker_buy_quote": 14.99485}, {"ts": 1774625460000, "open": 0.05081, "high": 0.05084, "low": 0.0508, "close": 0.05084, "volume": 1517.0, "quote_volume": 77.1025, "trades": 5, "taker_buy_volume": 865.0, "taker_buy_quote": 43.9766}, {"ts": 1774625520000, "open": 0.0508, "high": 0.05093, "low": 0.0508, "close": 0.05093, "volume": 11599.0, "quote_volume": 589.96292, "trades": 30, "taker_buy_volume": 6794.0, "taker_buy_quote": 345.801}, {"ts": 1774625580000, "open": 0.05093, "high": 0.05097, "low": 0.05089, "close": 0.05089, "volume": 19303.0, "quote_volume": 982.67319, "trades": 22, "taker_buy_volume": 2553.0, "taker_buy_quote": 130.11393}, {"ts": 1774625640000, "open": 0.0509, "high": 0.0509, "low": 0.05089, "close": 0.05089, "volume": 1746.0, "quote_volume": 88.86218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625700000, "open": 0.05094, "high": 0.05097, "low": 0.05094, "close": 0.05097, "volume": 3248.0, "quote_volume": 165.53192, "trades": 10, "taker_buy_volume": 3248.0, "taker_buy_quote": 165.53192}, {"ts": 1774625760000, "open": 0.05098, "high": 0.05119, "low": 0.05098, "close": 0.05119, "volume": 29613.0, "quote_volume": 1512.06061, "trades": 51, "taker_buy_volume": 23915.0, "taker_buy_quote": 1220.83223}, {"ts": 1774625820000, "open": 0.0512, "high": 0.05124, "low": 0.05114, "close": 0.05114, "volume": 13853.0, "quote_volume": 709.39045, "trades": 20, "taker_buy_volume": 7470.0, "taker_buy_quote": 382.61853}, {"ts": 1774625880000, "open": 0.05117, "high": 0.05118, "low": 0.05115, "close": 0.05118, "volume": 900.0, "quote_volume": 46.05183, "trades": 5, "taker_buy_volume": 793.0, "taker_buy_quote": 40.57878}, {"ts": 1774625940000, "open": 0.05118, "high": 0.0512, "low": 0.05102, "close": 0.05105, "volume": 14452.0, "quote_volume": 738.59491, "trades": 31, "taker_buy_volume": 5619.0, "taker_buy_quote": 287.25962}, {"ts": 1774626000000, "open": 0.05107, "high": 0.0514, "low": 0.05106, "close": 0.05122, "volume": 113602.0, "quote_volume": 5820.64051, "trades": 54, "taker_buy_volume": 111347.0, "taker_buy_quote": 5705.39874}, {"ts": 1774626060000, "open": 0.05119, "high": 0.05134, "low": 0.05119, "close": 0.05127, "volume": 24401.0, "quote_volume": 1250.45649, "trades": 39, "taker_buy_volume": 12573.0, "taker_buy_quote": 644.18427}, {"ts": 1774626120000, "open": 0.05122, "high": 0.05122, "low": 0.05118, "close": 0.05118, "volume": 2995.0, "quote_volume": 153.35777, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626180000, "open": 0.05116, "high": 0.05119, "low": 0.05106, "close": 0.05119, "volume": 75716.0, "quote_volume": 3869.37401, "trades": 55, "taker_buy_volume": 11282.0, "taker_buy_quote": 577.20885}, {"ts": 1774626240000, "open": 0.05116, "high": 0.05116, "low": 0.05116, "close": 0.05116, "volume": 364.0, "quote_volume": 18.62224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626300000, "open": 0.05116, "high": 0.05116, "low": 0.05116, "close": 0.05116, "volume": 150.0, "quote_volume": 7.674, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 7.674}, {"ts": 1774626360000, "open": 0.05112, "high": 0.05126, "low": 0.05108, "close": 0.05126, "volume": 28514.0, "quote_volume": 1458.62216, "trades": 51, "taker_buy_volume": 23968.0, "taker_buy_quote": 1226.2091}, {"ts": 1774626420000, "open": 0.05125, "high": 0.0513, "low": 0.05125, "close": 0.05126, "volume": 26766.0, "quote_volume": 1372.25374, "trades": 14, "taker_buy_volume": 24240.0, "taker_buy_quote": 1242.77492}, {"ts": 1774626480000, "open": 0.0513, "high": 0.05133, "low": 0.05119, "close": 0.05126, "volume": 71300.0, "quote_volume": 3655.51266, "trades": 32, "taker_buy_volume": 8411.0, "taker_buy_quote": 430.93274}, {"ts": 1774626540000, "open": 0.05122, "high": 0.05122, "low": 0.05118, "close": 0.05119, "volume": 5773.0, "quote_volume": 295.57949, "trades": 8, "taker_buy_volume": 1953.0, "taker_buy_quote": 99.96583}, {"ts": 1774626600000, "open": 0.05119, "high": 0.05119, "low": 0.05119, "close": 0.05119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626660000, "open": 0.05119, "high": 0.05124, "low": 0.05118, "close": 0.05119, "volume": 14717.0, "quote_volume": 753.52305, "trades": 23, "taker_buy_volume": 9134.0, "taker_buy_quote": 467.65448}, {"ts": 1774626720000, "open": 0.05122, "high": 0.05122, "low": 0.05122, "close": 0.05122, "volume": 4693.0, "quote_volume": 240.37546, "trades": 7, "taker_buy_volume": 4693.0, "taker_buy_quote": 240.37546}, {"ts": 1774626780000, "open": 0.05118, "high": 0.05121, "low": 0.05112, "close": 0.05114, "volume": 22146.0, "quote_volume": 1133.12659, "trades": 46, "taker_buy_volume": 10694.0, "taker_buy_quote": 547.29744}, {"ts": 1774626840000, "open": 0.05116, "high": 0.05119, "low": 0.05111, "close": 0.05112, "volume": 17255.0, "quote_volume": 882.59973, "trades": 27, "taker_buy_volume": 12127.0, "taker_buy_quote": 620.43915}, {"ts": 1774626900000, "open": 0.05112, "high": 0.05113, "low": 0.05108, "close": 0.0511, "volume": 9874.0, "quote_volume": 504.62009, "trades": 19, "taker_buy_volume": 1747.0, "taker_buy_quote": 89.31294}, {"ts": 1774626960000, "open": 0.05109, "high": 0.05114, "low": 0.05109, "close": 0.05114, "volume": 7381.0, "quote_volume": 377.23961, "trades": 12, "taker_buy_volume": 7381.0, "taker_buy_quote": 377.23961}, {"ts": 1774627020000, "open": 0.05107, "high": 0.05112, "low": 0.05106, "close": 0.0511, "volume": 9732.0, "quote_volume": 497.17031, "trades": 17, "taker_buy_volume": 7114.0, "taker_buy_quote": 363.48699}, {"ts": 1774627080000, "open": 0.05112, "high": 0.05122, "low": 0.05112, "close": 0.05112, "volume": 9772.0, "quote_volume": 500.1141, "trades": 19, "taker_buy_volume": 8793.0, "taker_buy_quote": 450.04149}, {"ts": 1774627140000, "open": 0.05113, "high": 0.05113, "low": 0.05113, "close": 0.05113, "volume": 586.0, "quote_volume": 29.96218, "trades": 1, "taker_buy_volume": 586.0, "taker_buy_quote": 29.96218}, {"ts": 1774627200000, "open": 0.0511, "high": 0.05111, "low": 0.0511, "close": 0.05111, "volume": 304.0, "quote_volume": 15.53636, "trades": 2, "taker_buy_volume": 196.0, "taker_buy_quote": 10.01756}, {"ts": 1774627260000, "open": 0.0511, "high": 0.05122, "low": 0.05109, "close": 0.05119, "volume": 40113.0, "quote_volume": 2050.79533, "trades": 25, "taker_buy_volume": 35942.0, "taker_buy_quote": 1837.42666}, {"ts": 1774627320000, "open": 0.05124, "high": 0.05138, "low": 0.05124, "close": 0.05137, "volume": 9187.0, "quote_volume": 471.56401, "trades": 23, "taker_buy_volume": 4991.0, "taker_buy_quote": 256.20446}, {"ts": 1774627380000, "open": 0.05138, "high": 0.05138, "low": 0.05124, "close": 0.05127, "volume": 12821.0, "quote_volume": 657.89831, "trades": 21, "taker_buy_volume": 6017.0, "taker_buy_quote": 308.66473}, {"ts": 1774627440000, "open": 0.05122, "high": 0.05128, "low": 0.0512, "close": 0.05128, "volume": 634.0, "quote_volume": 32.48404, "trades": 5, "taker_buy_volume": 264.0, "taker_buy_quote": 13.5348}, {"ts": 1774627500000, "open": 0.05125, "high": 0.05126, "low": 0.05125, "close": 0.05126, "volume": 1048.0, "quote_volume": 53.71224, "trades": 2, "taker_buy_volume": 1048.0, "taker_buy_quote": 53.71224}, {"ts": 1774627560000, "open": 0.05122, "high": 0.05122, "low": 0.0512, "close": 0.05122, "volume": 1647.0, "quote_volume": 84.35718, "trades": 4, "taker_buy_volume": 630.0, "taker_buy_quote": 32.2686}, {"ts": 1774627620000, "open": 0.05124, "high": 0.05133, "low": 0.05122, "close": 0.05127, "volume": 17132.0, "quote_volume": 878.33589, "trades": 34, "taker_buy_volume": 10608.0, "taker_buy_quote": 543.83408}, {"ts": 1774627680000, "open": 0.05126, "high": 0.05165, "low": 0.05126, "close": 0.05156, "volume": 131447.0, "quote_volume": 6752.89859, "trades": 120, "taker_buy_volume": 117614.0, "taker_buy_quote": 6040.8839}, {"ts": 1774627740000, "open": 0.05156, "high": 0.05185, "low": 0.05142, "close": 0.05171, "volume": 163469.0, "quote_volume": 8445.48202, "trades": 114, "taker_buy_volume": 121249.0, "taker_buy_quote": 6268.57882}, {"ts": 1774627800000, "open": 0.05167, "high": 0.0518, "low": 0.05162, "close": 0.05175, "volume": 31172.0, "quote_volume": 1612.18264, "trades": 23, "taker_buy_volume": 27765.0, "taker_buy_quote": 1436.05406}, {"ts": 1774627860000, "open": 0.05171, "high": 0.05171, "low": 0.0516, "close": 0.05162, "volume": 32111.0, "quote_volume": 1657.74532, "trades": 18, "taker_buy_volume": 28848.0, "taker_buy_quote": 1489.13226}, {"ts": 1774627920000, "open": 0.05158, "high": 0.05159, "low": 0.05141, "close": 0.05141, "volume": 28183.0, "quote_volume": 1450.21308, "trades": 34, "taker_buy_volume": 12827.0, "taker_buy_quote": 659.94124}, {"ts": 1774627980000, "open": 0.05147, "high": 0.05147, "low": 0.05147, "close": 0.05147, "volume": 837.0, "quote_volume": 43.08039, "trades": 2, "taker_buy_volume": 837.0, "taker_buy_quote": 43.08039}, {"ts": 1774628040000, "open": 0.05148, "high": 0.05148, "low": 0.05144, "close": 0.05144, "volume": 786.0, "quote_volume": 40.459, "trades": 2, "taker_buy_volume": 679.0, "taker_buy_quote": 34.95492}, {"ts": 1774628100000, "open": 0.05141, "high": 0.0518, "low": 0.05141, "close": 0.05174, "volume": 166805.0, "quote_volume": 8612.83016, "trades": 88, "taker_buy_volume": 105042.0, "taker_buy_quote": 5423.90115}, {"ts": 1774628160000, "open": 0.05172, "high": 0.052, "low": 0.05164, "close": 0.0518, "volume": 249065.0, "quote_volume": 12915.64265, "trades": 149, "taker_buy_volume": 168684.0, "taker_buy_quote": 8744.63278}, {"ts": 1774628220000, "open": 0.0517, "high": 0.05212, "low": 0.05169, "close": 0.052, "volume": 391227.0, "quote_volume": 20314.69967, "trades": 238, "taker_buy_volume": 340575.0, "taker_buy_quote": 17686.26293}, {"ts": 1774628280000, "open": 0.05204, "high": 0.0532, "low": 0.05202, "close": 0.05206, "volume": 376571.0, "quote_volume": 19731.70429, "trades": 290, "taker_buy_volume": 191364.0, "taker_buy_quote": 10053.74496}, {"ts": 1774628340000, "open": 0.05204, "high": 0.05209, "low": 0.05193, "close": 0.05206, "volume": 45855.0, "quote_volume": 2386.14314, "trades": 62, "taker_buy_volume": 30749.0, "taker_buy_quote": 1600.579}, {"ts": 1774628400000, "open": 0.05206, "high": 0.05232, "low": 0.05185, "close": 0.05201, "volume": 291719.0, "quote_volume": 15198.5058, "trades": 254, "taker_buy_volume": 151947.0, "taker_buy_quote": 7913.37016}, {"ts": 1774628460000, "open": 0.05199, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 75534.0, "quote_volume": 3927.26832, "trades": 63, "taker_buy_volume": 59423.0, "taker_buy_quote": 3090.20247}, {"ts": 1774628520000, "open": 0.05211, "high": 0.05235, "low": 0.05211, "close": 0.05231, "volume": 46644.0, "quote_volume": 2437.85489, "trades": 53, "taker_buy_volume": 27558.0, "taker_buy_quote": 1439.43669}, {"ts": 1774628580000, "open": 0.05231, "high": 0.05231, "low": 0.05228, "close": 0.05228, "volume": 3750.0, "quote_volume": 196.08588, "trades": 6, "taker_buy_volume": 245.0, "taker_buy_quote": 12.81595}, {"ts": 1774628640000, "open": 0.05226, "high": 0.05228, "low": 0.05216, "close": 0.05221, "volume": 27572.0, "quote_volume": 1439.66544, "trades": 44, "taker_buy_volume": 8952.0, "taker_buy_quote": 467.61285}, {"ts": 1774628700000, "open": 0.05224, "high": 0.05228, "low": 0.0521, "close": 0.05216, "volume": 66792.0, "quote_volume": 3485.79258, "trades": 57, "taker_buy_volume": 9955.0, "taker_buy_quote": 519.85135}, {"ts": 1774628760000, "open": 0.05219, "high": 0.05232, "low": 0.05218, "close": 0.0522, "volume": 16483.0, "quote_volume": 860.85789, "trades": 29, "taker_buy_volume": 8898.0, "taker_buy_quote": 464.66321}, {"ts": 1774628820000, "open": 0.05223, "high": 0.05223, "low": 0.05196, "close": 0.052, "volume": 30861.0, "quote_volume": 1606.85925, "trades": 61, "taker_buy_volume": 17604.0, "taker_buy_quote": 916.62406}, {"ts": 1774628880000, "open": 0.052, "high": 0.05208, "low": 0.05195, "close": 0.05203, "volume": 18790.0, "quote_volume": 977.34355, "trades": 34, "taker_buy_volume": 11386.0, "taker_buy_quote": 592.20169}, {"ts": 1774628940000, "open": 0.05202, "high": 0.05202, "low": 0.05194, "close": 0.05202, "volume": 4302.0, "quote_volume": 223.67708, "trades": 6, "taker_buy_volume": 2787.0, "taker_buy_quote": 144.9715}, {"ts": 1774629000000, "open": 0.052, "high": 0.05204, "low": 0.05197, "close": 0.05204, "volume": 5827.0, "quote_volume": 303.05694, "trades": 12, "taker_buy_volume": 4900.0, "taker_buy_quote": 254.87335}, {"ts": 1774629060000, "open": 0.05198, "high": 0.05231, "low": 0.05195, "close": 0.05231, "volume": 94785.0, "quote_volume": 4940.77322, "trades": 88, "taker_buy_volume": 26175.0, "taker_buy_quote": 1363.71432}, {"ts": 1774629120000, "open": 0.05225, "high": 0.0523, "low": 0.05212, "close": 0.0523, "volume": 36041.0, "quote_volume": 1882.07725, "trades": 50, "taker_buy_volume": 19772.0, "taker_buy_quote": 1032.84051}, {"ts": 1774629180000, "open": 0.05231, "high": 0.05258, "low": 0.05231, "close": 0.05245, "volume": 132154.0, "quote_volume": 6928.27826, "trades": 191, "taker_buy_volume": 41911.0, "taker_buy_quote": 2198.65886}, {"ts": 1774629240000, "open": 0.05243, "high": 0.0525, "low": 0.05239, "close": 0.05246, "volume": 42819.0, "quote_volume": 2244.84384, "trades": 50, "taker_buy_volume": 12486.0, "taker_buy_quote": 654.96606}, {"ts": 1774629300000, "open": 0.05246, "high": 0.05252, "low": 0.05234, "close": 0.05252, "volume": 38626.0, "quote_volume": 2025.77016, "trades": 73, "taker_buy_volume": 25380.0, "taker_buy_quote": 1331.38073}, {"ts": 1774629360000, "open": 0.05249, "high": 0.05265, "low": 0.05246, "close": 0.05246, "volume": 41445.0, "quote_volume": 2177.609, "trades": 89, "taker_buy_volume": 23847.0, "taker_buy_quote": 1253.45075}, {"ts": 1774629420000, "open": 0.05245, "high": 0.05254, "low": 0.05245, "close": 0.05248, "volume": 11743.0, "quote_volume": 616.40678, "trades": 16, "taker_buy_volume": 5305.0, "taker_buy_quote": 278.50844}, {"ts": 1774629480000, "open": 0.05252, "high": 0.0527, "low": 0.05248, "close": 0.05261, "volume": 67309.0, "quote_volume": 3541.04837, "trades": 113, "taker_buy_volume": 40566.0, "taker_buy_quote": 2134.49331}, {"ts": 1774629540000, "open": 0.05261, "high": 0.05266, "low": 0.05249, "close": 0.0525, "volume": 68553.0, "quote_volume": 3602.40641, "trades": 115, "taker_buy_volume": 18012.0, "taker_buy_quote": 947.36604}, {"ts": 1774629600000, "open": 0.05248, "high": 0.05248, "low": 0.05211, "close": 0.05216, "volume": 26961.0, "quote_volume": 1407.87603, "trades": 61, "taker_buy_volume": 16025.0, "taker_buy_quote": 836.42184}, {"ts": 1774629660000, "open": 0.05214, "high": 0.05214, "low": 0.05214, "close": 0.05214, "volume": 930.0, "quote_volume": 48.4902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629720000, "open": 0.05212, "high": 0.05213, "low": 0.05204, "close": 0.05208, "volume": 3304.0, "quote_volume": 172.12523, "trades": 10, "taker_buy_volume": 283.0, "taker_buy_quote": 14.74749}, {"ts": 1774629780000, "open": 0.05202, "high": 0.05202, "low": 0.05196, "close": 0.05196, "volume": 2452.0, "quote_volume": 127.54032, "trades": 9, "taker_buy_volume": 505.0, "taker_buy_quote": 26.2701}, {"ts": 1774629840000, "open": 0.05196, "high": 0.05216, "low": 0.05196, "close": 0.05205, "volume": 35402.0, "quote_volume": 1844.95198, "trades": 21, "taker_buy_volume": 4920.0, "taker_buy_quote": 256.11589}, {"ts": 1774629900000, "open": 0.05212, "high": 0.05234, "low": 0.05212, "close": 0.05228, "volume": 21173.0, "quote_volume": 1106.4549, "trades": 41, "taker_buy_volume": 19525.0, "taker_buy_quote": 1020.4293}, {"ts": 1774629960000, "open": 0.05224, "high": 0.05229, "low": 0.05216, "close": 0.0522, "volume": 32538.0, "quote_volume": 1700.5771, "trades": 29, "taker_buy_volume": 4973.0, "taker_buy_quote": 259.75528}, {"ts": 1774630020000, "open": 0.05225, "high": 0.05225, "low": 0.05216, "close": 0.05216, "volume": 19723.0, "quote_volume": 1029.48553, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630080000, "open": 0.05215, "high": 0.05215, "low": 0.05192, "close": 0.05192, "volume": 69029.0, "quote_volume": 3587.43859, "trades": 50, "taker_buy_volume": 1264.0, "taker_buy_quote": 65.728}, {"ts": 1774630140000, "open": 0.05196, "high": 0.05204, "low": 0.05192, "close": 0.05197, "volume": 13320.0, "quote_volume": 692.26347, "trades": 26, "taker_buy_volume": 9028.0, "taker_buy_quote": 469.28841}, {"ts": 1774630200000, "open": 0.05192, "high": 0.05192, "low": 0.05174, "close": 0.05174, "volume": 22076.0, "quote_volume": 1144.92631, "trades": 26, "taker_buy_volume": 128.0, "taker_buy_quote": 6.63296}, {"ts": 1774630260000, "open": 0.05172, "high": 0.05172, "low": 0.05151, "close": 0.0516, "volume": 42747.0, "quote_volume": 2204.87959, "trades": 38, "taker_buy_volume": 2232.0, "taker_buy_quote": 115.1712}, {"ts": 1774630320000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1592.0, "quote_volume": 82.1472, "trades": 1, "taker_buy_volume": 1592.0, "taker_buy_quote": 82.1472}, {"ts": 1774630380000, "open": 0.0516, "high": 0.05162, "low": 0.05152, "close": 0.05152, "volume": 4482.0, "quote_volume": 231.0683, "trades": 15, "taker_buy_volume": 968.0, "taker_buy_quote": 49.9634}, {"ts": 1774630440000, "open": 0.05153, "high": 0.05166, "low": 0.0515, "close": 0.05166, "volume": 14903.0, "quote_volume": 768.48028, "trades": 30, "taker_buy_volume": 8921.0, "taker_buy_quote": 460.30649}, {"ts": 1774630500000, "open": 0.05167, "high": 0.05174, "low": 0.05167, "close": 0.05173, "volume": 3147.0, "quote_volume": 162.69649, "trades": 8, "taker_buy_volume": 2356.0, "taker_buy_quote": 121.77806}, {"ts": 1774630560000, "open": 0.05168, "high": 0.05168, "low": 0.0516, "close": 0.05161, "volume": 6574.0, "quote_volume": 339.52289, "trades": 14, "taker_buy_volume": 2760.0, "taker_buy_quote": 142.5888}, {"ts": 1774630620000, "open": 0.05166, "high": 0.05176, "low": 0.05162, "close": 0.05162, "volume": 9260.0, "quote_volume": 478.92039, "trades": 24, "taker_buy_volume": 2147.0, "taker_buy_quote": 111.01636}, {"ts": 1774630680000, "open": 0.05162, "high": 0.05164, "low": 0.05159, "close": 0.05164, "volume": 4824.0, "quote_volume": 248.95609, "trades": 9, "taker_buy_volume": 824.0, "taker_buy_quote": 42.55136}, {"ts": 1774630740000, "open": 0.05164, "high": 0.05164, "low": 0.05164, "close": 0.05164, "volume": 632.0, "quote_volume": 32.63648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630800000, "open": 0.05164, "high": 0.05164, "low": 0.05164, "close": 0.05164, "volume": 824.0, "quote_volume": 42.55136, "trades": 1, "taker_buy_volume": 824.0, "taker_buy_quote": 42.55136}, {"ts": 1774630860000, "open": 0.05164, "high": 0.05164, "low": 0.05152, "close": 0.05157, "volume": 63216.0, "quote_volume": 3259.08176, "trades": 36, "taker_buy_volume": 7803.0, "taker_buy_quote": 402.39487}, {"ts": 1774630920000, "open": 0.05151, "high": 0.05178, "low": 0.05147, "close": 0.05175, "volume": 13156.0, "quote_volume": 678.74034, "trades": 37, "taker_buy_volume": 9959.0, "taker_buy_quote": 513.91553}, {"ts": 1774630980000, "open": 0.05171, "high": 0.05171, "low": 0.05166, "close": 0.05166, "volume": 1569.0, "quote_volume": 81.11029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631040000, "open": 0.05165, "high": 0.05174, "low": 0.05157, "close": 0.05157, "volume": 33418.0, "quote_volume": 1724.33143, "trades": 29, "taker_buy_volume": 2385.0, "taker_buy_quote": 123.36497}, {"ts": 1774631100000, "open": 0.0516, "high": 0.05171, "low": 0.0516, "close": 0.05171, "volume": 6110.0, "quote_volume": 315.52279, "trades": 17, "taker_buy_volume": 6110.0, "taker_buy_quote": 315.52279}, {"ts": 1774631160000, "open": 0.05166, "high": 0.05172, "low": 0.05157, "close": 0.05172, "volume": 25070.0, "quote_volume": 1294.52558, "trades": 32, "taker_buy_volume": 8133.0, "taker_buy_quote": 420.17881}, {"ts": 1774631220000, "open": 0.05172, "high": 0.05176, "low": 0.05159, "close": 0.05174, "volume": 24324.0, "quote_volume": 1256.96581, "trades": 42, "taker_buy_volume": 12591.0, "taker_buy_quote": 651.03009}, {"ts": 1774631280000, "open": 0.05174, "high": 0.05174, "low": 0.05174, "close": 0.05174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631340000, "open": 0.05171, "high": 0.05171, "low": 0.05171, "close": 0.05171, "volume": 816.0, "quote_volume": 42.19536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631400000, "open": 0.05174, "high": 0.05178, "low": 0.05173, "close": 0.05174, "volume": 14993.0, "quote_volume": 775.82942, "trades": 22, "taker_buy_volume": 2952.0, "taker_buy_quote": 152.79666}, {"ts": 1774631460000, "open": 0.0517, "high": 0.0517, "low": 0.05168, "close": 0.05168, "volume": 781.0, "quote_volume": 40.36422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631520000, "open": 0.05168, "high": 0.05168, "low": 0.05146, "close": 0.05146, "volume": 37602.0, "quote_volume": 1938.32433, "trades": 31, "taker_buy_volume": 2604.0, "taker_buy_quote": 134.239}, {"ts": 1774631580000, "open": 0.05146, "high": 0.05146, "low": 0.05135, "close": 0.05139, "volume": 36179.0, "quote_volume": 1859.28338, "trades": 32, "taker_buy_volume": 5855.0, "taker_buy_quote": 300.7907}, {"ts": 1774631640000, "open": 0.05138, "high": 0.05138, "low": 0.05134, "close": 0.05134, "volume": 526.0, "quote_volume": 27.01304, "trades": 5, "taker_buy_volume": 97.0, "taker_buy_quote": 4.98386}, {"ts": 1774631700000, "open": 0.05133, "high": 0.05138, "low": 0.05133, "close": 0.05138, "volume": 1280.0, "quote_volume": 65.7307, "trades": 4, "taker_buy_volume": 670.0, "taker_buy_quote": 34.4194}, {"ts": 1774631760000, "open": 0.05135, "high": 0.05138, "low": 0.05131, "close": 0.05138, "volume": 10295.0, "quote_volume": 528.73734, "trades": 16, "taker_buy_volume": 10079.0, "taker_buy_quote": 517.6533}, {"ts": 1774631820000, "open": 0.05132, "high": 0.05144, "low": 0.05122, "close": 0.05122, "volume": 33825.0, "quote_volume": 1736.65003, "trades": 66, "taker_buy_volume": 26887.0, "taker_buy_quote": 1380.83556}, {"ts": 1774631880000, "open": 0.0512, "high": 0.0512, "low": 0.05114, "close": 0.05117, "volume": 20636.0, "quote_volume": 1055.827, "trades": 30, "taker_buy_volume": 2437.0, "taker_buy_quote": 124.70129}, {"ts": 1774631940000, "open": 0.05114, "high": 0.05117, "low": 0.05112, "close": 0.05112, "volume": 26603.0, "quote_volume": 1360.53629, "trades": 31, "taker_buy_volume": 13615.0, "taker_buy_quote": 696.43684}, {"ts": 1774632000000, "open": 0.05115, "high": 0.0512, "low": 0.05112, "close": 0.05114, "volume": 21138.0, "quote_volume": 1081.2392, "trades": 39, "taker_buy_volume": 13914.0, "taker_buy_quote": 711.87023}, {"ts": 1774632060000, "open": 0.05114, "high": 0.05118, "low": 0.05114, "close": 0.05118, "volume": 2051.0, "quote_volume": 104.89414, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 7.677}, {"ts": 1774632120000, "open": 0.05121, "high": 0.05134, "low": 0.05121, "close": 0.0513, "volume": 30160.0, "quote_volume": 1547.0929, "trades": 24, "taker_buy_volume": 24353.0, "taker_buy_quote": 1249.10616}, {"ts": 1774632180000, "open": 0.05129, "high": 0.05129, "low": 0.05127, "close": 0.05127, "volume": 4611.0, "quote_volume": 236.46181, "trades": 6, "taker_buy_volume": 2855.0, "taker_buy_quote": 146.41413}, {"ts": 1774632240000, "open": 0.05131, "high": 0.05135, "low": 0.05122, "close": 0.05122, "volume": 8953.0, "quote_volume": 459.43082, "trades": 20, "taker_buy_volume": 5500.0, "taker_buy_quote": 282.3206}, {"ts": 1774632300000, "open": 0.0512, "high": 0.0512, "low": 0.05116, "close": 0.05116, "volume": 868.0, "quote_volume": 44.42968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632360000, "open": 0.05115, "high": 0.05123, "low": 0.05114, "close": 0.05123, "volume": 29635.0, "quote_volume": 1516.55209, "trades": 65, "taker_buy_volume": 19985.0, "taker_buy_quote": 1022.87358}, {"ts": 1774632420000, "open": 0.05114, "high": 0.05119, "low": 0.0511, "close": 0.05119, "volume": 19270.0, "quote_volume": 985.35549, "trades": 19, "taker_buy_volume": 14009.0, "taker_buy_quote": 716.37603}, {"ts": 1774632480000, "open": 0.0512, "high": 0.05123, "low": 0.05119, "close": 0.05119, "volume": 1682.0, "quote_volume": 86.11658, "trades": 5, "taker_buy_volume": 277.0, "taker_buy_quote": 14.18639}, {"ts": 1774632540000, "open": 0.05119, "high": 0.05119, "low": 0.05119, "close": 0.05119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632600000, "open": 0.05117, "high": 0.05117, "low": 0.05113, "close": 0.05114, "volume": 6598.0, "quote_volume": 337.52651, "trades": 11, "taker_buy_volume": 2605.0, "taker_buy_quote": 133.27728}, {"ts": 1774632660000, "open": 0.05114, "high": 0.05119, "low": 0.05109, "close": 0.05109, "volume": 22275.0, "quote_volume": 1139.2897, "trades": 41, "taker_buy_volume": 16145.0, "taker_buy_quote": 825.89592}, {"ts": 1774632720000, "open": 0.05112, "high": 0.05122, "low": 0.05111, "close": 0.05122, "volume": 45325.0, "quote_volume": 2319.39262, "trades": 36, "taker_buy_volume": 19477.0, "taker_buy_quote": 996.51375}, {"ts": 1774632780000, "open": 0.05123, "high": 0.05125, "low": 0.05122, "close": 0.05122, "volume": 3716.0, "quote_volume": 190.3668, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 51.23432}, {"ts": 1774632840000, "open": 0.05124, "high": 0.05126, "low": 0.05124, "close": 0.05125, "volume": 942.0, "quote_volume": 48.27656, "trades": 3, "taker_buy_volume": 108.0, "taker_buy_quote": 5.53608}, {"ts": 1774632900000, "open": 0.05124, "high": 0.05124, "low": 0.05115, "close": 0.05115, "volume": 14065.0, "quote_volume": 719.80172, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632960000, "open": 0.05121, "high": 0.05122, "low": 0.05121, "close": 0.05122, "volume": 258.0, "quote_volume": 13.21326, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 13.21326}, {"ts": 1774633020000, "open": 0.05123, "high": 0.05124, "low": 0.05123, "close": 0.05124, "volume": 795.0, "quote_volume": 40.73472, "trades": 3, "taker_buy_volume": 795.0, "taker_buy_quote": 40.73472}, {"ts": 1774633080000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 138.0, "quote_volume": 7.0656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633140000, "open": 0.05118, "high": 0.05118, "low": 0.05111, "close": 0.05111, "volume": 2013.0, "quote_volume": 102.93333, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633200000, "open": 0.0511, "high": 0.05111, "low": 0.05103, "close": 0.05109, "volume": 33973.0, "quote_volume": 1734.58318, "trades": 45, "taker_buy_volume": 20531.0, "taker_buy_quote": 1048.40269}, {"ts": 1774633260000, "open": 0.05109, "high": 0.05109, "low": 0.05109, "close": 0.05109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633320000, "open": 0.05104, "high": 0.05106, "low": 0.05104, "close": 0.05106, "volume": 4346.0, "quote_volume": 221.83234, "trades": 3, "taker_buy_volume": 4346.0, "taker_buy_quote": 221.83234}, {"ts": 1774633380000, "open": 0.05107, "high": 0.05108, "low": 0.05107, "close": 0.05108, "volume": 371.0, "quote_volume": 18.94918, "trades": 3, "taker_buy_volume": 371.0, "taker_buy_quote": 18.94918}, {"ts": 1774633440000, "open": 0.05109, "high": 0.05114, "low": 0.05109, "close": 0.05112, "volume": 7216.0, "quote_volume": 368.84624, "trades": 11, "taker_buy_volume": 4618.0, "taker_buy_quote": 236.08398}, {"ts": 1774633500000, "open": 0.0511, "high": 0.05113, "low": 0.05095, "close": 0.05095, "volume": 19908.0, "quote_volume": 1015.83701, "trades": 36, "taker_buy_volume": 2333.0, "taker_buy_quote": 119.24637}, {"ts": 1774633560000, "open": 0.05096, "high": 0.05096, "low": 0.05095, "close": 0.05096, "volume": 5924.0, "quote_volume": 301.8788, "trades": 7, "taker_buy_volume": 4748.0, "taker_buy_quote": 241.94984}, {"ts": 1774633620000, "open": 0.05094, "high": 0.051, "low": 0.05091, "close": 0.05099, "volume": 40099.0, "quote_volume": 2043.14567, "trades": 69, "taker_buy_volume": 29958.0, "taker_buy_quote": 1526.62112}, {"ts": 1774633680000, "open": 0.05094, "high": 0.05098, "low": 0.05092, "close": 0.05092, "volume": 12303.0, "quote_volume": 626.83286, "trades": 26, "taker_buy_volume": 8128.0, "taker_buy_quote": 414.20075}, {"ts": 1774633740000, "open": 0.05092, "high": 0.05097, "low": 0.05091, "close": 0.05095, "volume": 8601.0, "quote_volume": 438.19281, "trades": 14, "taker_buy_volume": 5244.0, "taker_buy_quote": 267.20175}, {"ts": 1774633800000, "open": 0.05094, "high": 0.05097, "low": 0.05091, "close": 0.05097, "volume": 14179.0, "quote_volume": 722.09421, "trades": 19, "taker_buy_volume": 7143.0, "taker_buy_quote": 363.76551}, {"ts": 1774633860000, "open": 0.05091, "high": 0.05091, "low": 0.05081, "close": 0.05082, "volume": 72151.0, "quote_volume": 3669.61388, "trades": 42, "taker_buy_volume": 9025.0, "taker_buy_quote": 458.99288}, {"ts": 1774633920000, "open": 0.05081, "high": 0.05085, "low": 0.05075, "close": 0.05084, "volume": 79593.0, "quote_volume": 4040.98555, "trades": 48, "taker_buy_volume": 11040.0, "taker_buy_quote": 561.06658}, {"ts": 1774633980000, "open": 0.05086, "high": 0.05095, "low": 0.0508, "close": 0.05092, "volume": 50449.0, "quote_volume": 2566.63749, "trades": 70, "taker_buy_volume": 27777.0, "taker_buy_quote": 1413.78921}, {"ts": 1774634040000, "open": 0.05091, "high": 0.05092, "low": 0.05085, "close": 0.05085, "volume": 7553.0, "quote_volume": 384.34751, "trades": 18, "taker_buy_volume": 825.0, "taker_buy_quote": 42.0075}, {"ts": 1774634100000, "open": 0.05085, "high": 0.05095, "low": 0.05084, "close": 0.05086, "volume": 11280.0, "quote_volume": 574.19824, "trades": 18, "taker_buy_volume": 7867.0, "taker_buy_quote": 400.61489}, {"ts": 1774634160000, "open": 0.05087, "high": 0.05087, "low": 0.05085, "close": 0.05085, "volume": 1308.0, "quote_volume": 66.5271, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634220000, "open": 0.05085, "high": 0.05085, "low": 0.05085, "close": 0.05085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634280000, "open": 0.05087, "high": 0.05088, "low": 0.05087, "close": 0.05088, "volume": 974.0, "quote_volume": 49.54888, "trades": 2, "taker_buy_volume": 974.0, "taker_buy_quote": 49.54888}, {"ts": 1774634340000, "open": 0.05086, "high": 0.05086, "low": 0.05084, "close": 0.05084, "volume": 3280.0, "quote_volume": 166.78561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634400000, "open": 0.05083, "high": 0.05083, "low": 0.05083, "close": 0.05083, "volume": 173.0, "quote_volume": 8.79359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634460000, "open": 0.05084, "high": 0.05084, "low": 0.05068, "close": 0.05068, "volume": 22488.0, "quote_volume": 1141.01332, "trades": 24, "taker_buy_volume": 498.0, "taker_buy_quote": 25.26354}, {"ts": 1774634520000, "open": 0.05068, "high": 0.05069, "low": 0.05066, "close": 0.05069, "volume": 7068.0, "quote_volume": 358.20037, "trades": 14, "taker_buy_volume": 6577.0, "taker_buy_quote": 333.31992}, {"ts": 1774634580000, "open": 0.05065, "high": 0.05065, "low": 0.05065, "close": 0.05065, "volume": 300.0, "quote_volume": 15.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634640000, "open": 0.05068, "high": 0.05081, "low": 0.05068, "close": 0.05074, "volume": 16561.0, "quote_volume": 840.53698, "trades": 28, "taker_buy_volume": 8694.0, "taker_buy_quote": 441.22149}, {"ts": 1774634700000, "open": 0.05074, "high": 0.05082, "low": 0.05072, "close": 0.05078, "volume": 15691.0, "quote_volume": 796.46293, "trades": 26, "taker_buy_volume": 6661.0, "taker_buy_quote": 338.23206}, {"ts": 1774634760000, "open": 0.05074, "high": 0.05075, "low": 0.05068, "close": 0.05075, "volume": 5055.0, "quote_volume": 256.42672, "trades": 12, "taker_buy_volume": 4063.0, "taker_buy_quote": 206.10572}, {"ts": 1774634820000, "open": 0.05076, "high": 0.05082, "low": 0.05069, "close": 0.0507, "volume": 25815.0, "quote_volume": 1309.50833, "trades": 27, "taker_buy_volume": 5706.0, "taker_buy_quote": 289.88099}, {"ts": 1774634880000, "open": 0.05068, "high": 0.05068, "low": 0.05068, "close": 0.05068, "volume": 524.0, "quote_volume": 26.55632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634940000, "open": 0.05068, "high": 0.05068, "low": 0.05068, "close": 0.05068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635000000, "open": 0.05066, "high": 0.05066, "low": 0.05055, "close": 0.05059, "volume": 9889.0, "quote_volume": 500.26024, "trades": 28, "taker_buy_volume": 7628.0, "taker_buy_quote": 385.86498}, {"ts": 1774635060000, "open": 0.05056, "high": 0.0507, "low": 0.05056, "close": 0.0507, "volume": 60974.0, "quote_volume": 3088.71851, "trades": 46, "taker_buy_volume": 59890.0, "taker_buy_quote": 3033.84055}, {"ts": 1774635120000, "open": 0.05066, "high": 0.05068, "low": 0.05059, "close": 0.05068, "volume": 16622.0, "quote_volume": 841.39657, "trades": 25, "taker_buy_volume": 3978.0, "taker_buy_quote": 201.38451}, {"ts": 1774635180000, "open": 0.05065, "high": 0.05065, "low": 0.05055, "close": 0.05055, "volume": 6775.0, "quote_volume": 342.72001, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635240000, "open": 0.05055, "high": 0.05055, "low": 0.05054, "close": 0.05054, "volume": 21257.0, "quote_volume": 1074.53484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635300000, "open": 0.05059, "high": 0.0506, "low": 0.05059, "close": 0.0506, "volume": 14302.0, "quote_volume": 723.66604, "trades": 8, "taker_buy_volume": 6694.0, "taker_buy_quote": 338.70124}, {"ts": 1774635360000, "open": 0.05057, "high": 0.05057, "low": 0.05055, "close": 0.05055, "volume": 2398.0, "quote_volume": 121.24471, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635420000, "open": 0.05061, "high": 0.05064, "low": 0.05061, "close": 0.05064, "volume": 4159.0, "quote_volume": 210.57506, "trades": 9, "taker_buy_volume": 4048.0, "taker_buy_quote": 204.95735}, {"ts": 1774635480000, "open": 0.05066, "high": 0.05066, "low": 0.05066, "close": 0.05066, "volume": 1083.0, "quote_volume": 54.86478, "trades": 3, "taker_buy_volume": 1083.0, "taker_buy_quote": 54.86478}, {"ts": 1774635540000, "open": 0.05068, "high": 0.05075, "low": 0.05068, "close": 0.05072, "volume": 8643.0, "quote_volume": 438.33468, "trades": 19, "taker_buy_volume": 5526.0, "taker_buy_quote": 280.29848}, {"ts": 1774635600000, "open": 0.05075, "high": 0.05075, "low": 0.05075, "close": 0.05075, "volume": 194.0, "quote_volume": 9.8455, "trades": 1, "taker_buy_volume": 194.0, "taker_buy_quote": 9.8455}, {"ts": 1774635660000, "open": 0.05075, "high": 0.05076, "low": 0.05075, "close": 0.05076, "volume": 259.0, "quote_volume": 13.14534, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 13.14534}, {"ts": 1774635720000, "open": 0.05072, "high": 0.05072, "low": 0.05064, "close": 0.05064, "volume": 3267.0, "quote_volume": 165.61788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635780000, "open": 0.05066, "high": 0.05075, "low": 0.05066, "close": 0.0507, "volume": 9519.0, "quote_volume": 482.57686, "trades": 19, "taker_buy_volume": 7944.0, "taker_buy_quote": 402.74036}, {"ts": 1774635840000, "open": 0.05067, "high": 0.05067, "low": 0.05061, "close": 0.05065, "volume": 2945.0, "quote_volume": 149.11919, "trades": 8, "taker_buy_volume": 1868.0, "taker_buy_quote": 94.59431}, {"ts": 1774635900000, "open": 0.05067, "high": 0.0507, "low": 0.05067, "close": 0.05067, "volume": 7691.0, "quote_volume": 389.73474, "trades": 13, "taker_buy_volume": 2091.0, "taker_buy_quote": 105.95533}, {"ts": 1774635960000, "open": 0.05066, "high": 0.05066, "low": 0.05056, "close": 0.05056, "volume": 5936.0, "quote_volume": 300.35193, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636020000, "open": 0.05057, "high": 0.05064, "low": 0.05057, "close": 0.05064, "volume": 5968.0, "quote_volume": 301.99913, "trades": 11, "taker_buy_volume": 5968.0, "taker_buy_quote": 301.99913}, {"ts": 1774636080000, "open": 0.05066, "high": 0.0507, "low": 0.05066, "close": 0.0507, "volume": 3005.0, "quote_volume": 152.26838, "trades": 7, "taker_buy_volume": 2105.0, "taker_buy_quote": 106.66538}, {"ts": 1774636140000, "open": 0.05072, "high": 0.0508, "low": 0.05072, "close": 0.05073, "volume": 10800.0, "quote_volume": 548.36279, "trades": 21, "taker_buy_volume": 7831.0, "taker_buy_quote": 397.60129}, {"ts": 1774636200000, "open": 0.05073, "high": 0.05073, "low": 0.05073, "close": 0.05073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636260000, "open": 0.05073, "high": 0.05073, "low": 0.05073, "close": 0.05073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636320000, "open": 0.05072, "high": 0.05072, "low": 0.0507, "close": 0.05071, "volume": 2975.0, "quote_volume": 150.87603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636380000, "open": 0.0507, "high": 0.0507, "low": 0.05067, "close": 0.05067, "volume": 4675.0, "quote_volume": 236.98675, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636440000, "open": 0.0507, "high": 0.05074, "low": 0.0507, "close": 0.05074, "volume": 21439.0, "quote_volume": 1086.98156, "trades": 9, "taker_buy_volume": 20615.0, "taker_buy_quote": 1045.20476}, {"ts": 1774636500000, "open": 0.05076, "high": 0.05076, "low": 0.05062, "close": 0.05064, "volume": 3670.0, "quote_volume": 186.04825, "trades": 11, "taker_buy_volume": 109.0, "taker_buy_quote": 5.53284}, {"ts": 1774636560000, "open": 0.05063, "high": 0.05064, "low": 0.05062, "close": 0.05064, "volume": 921.0, "quote_volume": 46.63079, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 8.3556}, {"ts": 1774636620000, "open": 0.05066, "high": 0.05066, "low": 0.05066, "close": 0.05066, "volume": 410.0, "quote_volume": 20.7706, "trades": 1, "taker_buy_volume": 410.0, "taker_buy_quote": 20.7706}, {"ts": 1774636680000, "open": 0.05067, "high": 0.05067, "low": 0.05067, "close": 0.05067, "volume": 986.0, "quote_volume": 49.96062, "trades": 3, "taker_buy_volume": 986.0, "taker_buy_quote": 49.96062}, {"ts": 1774636740000, "open": 0.0506, "high": 0.05065, "low": 0.0506, "close": 0.05065, "volume": 9712.0, "quote_volume": 491.61169, "trades": 10, "taker_buy_volume": 6115.0, "taker_buy_quote": 309.53181}, {"ts": 1774636800000, "open": 0.05066, "high": 0.05068, "low": 0.05065, "close": 0.05065, "volume": 1621.0, "quote_volume": 82.11047, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 15.20182}, {"ts": 1774636860000, "open": 0.05065, "high": 0.05065, "low": 0.05065, "close": 0.05065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636920000, "open": 0.05066, "high": 0.05068, "low": 0.05065, "close": 0.05068, "volume": 17300.0, "quote_volume": 876.41483, "trades": 9, "taker_buy_volume": 1461.0, "taker_buy_quote": 74.01109}, {"ts": 1774636980000, "open": 0.05068, "high": 0.05073, "low": 0.05068, "close": 0.05071, "volume": 6219.0, "quote_volume": 315.3091, "trades": 11, "taker_buy_volume": 5395.0, "taker_buy_quote": 273.52406}, {"ts": 1774637040000, "open": 0.05074, "high": 0.0508, "low": 0.05074, "close": 0.0508, "volume": 9280.0, "quote_volume": 471.1828, "trades": 19, "taker_buy_volume": 9280.0, "taker_buy_quote": 471.1828}, {"ts": 1774637100000, "open": 0.05077, "high": 0.05078, "low": 0.05075, "close": 0.05075, "volume": 15973.0, "quote_volume": 810.69251, "trades": 12, "taker_buy_volume": 10427.0, "taker_buy_quote": 529.17325}, {"ts": 1774637160000, "open": 0.05075, "high": 0.05075, "low": 0.05065, "close": 0.05069, "volume": 16414.0, "quote_volume": 832.10364, "trades": 29, "taker_buy_volume": 2997.0, "taker_buy_quote": 151.8253}, {"ts": 1774637220000, "open": 0.05069, "high": 0.05069, "low": 0.05069, "close": 0.05069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637280000, "open": 0.05064, "high": 0.05064, "low": 0.0506, "close": 0.05061, "volume": 5867.0, "quote_volume": 296.97391, "trades": 11, "taker_buy_volume": 2187.0, "taker_buy_quote": 110.66759}, {"ts": 1774637340000, "open": 0.05064, "high": 0.05066, "low": 0.05064, "close": 0.05066, "volume": 759.0, "quote_volume": 38.44335, "trades": 3, "taker_buy_volume": 759.0, "taker_buy_quote": 38.44335}, {"ts": 1774637400000, "open": 0.05068, "high": 0.05074, "low": 0.05068, "close": 0.05074, "volume": 6816.0, "quote_volume": 345.55362, "trades": 18, "taker_buy_volume": 4466.0, "taker_buy_quote": 226.41298}, {"ts": 1774637460000, "open": 0.05072, "high": 0.05072, "low": 0.05061, "close": 0.05061, "volume": 5308.0, "quote_volume": 268.84629, "trades": 12, "taker_buy_volume": 741.0, "taker_buy_quote": 37.58352}, {"ts": 1774637520000, "open": 0.05061, "high": 0.05061, "low": 0.05061, "close": 0.05061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637580000, "open": 0.0506, "high": 0.05065, "low": 0.0506, "close": 0.0506, "volume": 4887.0, "quote_volume": 247.40104, "trades": 10, "taker_buy_volume": 4778.0, "taker_buy_quote": 241.88564}, {"ts": 1774637640000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637700000, "open": 0.05065, "high": 0.05066, "low": 0.05065, "close": 0.05066, "volume": 568.0, "quote_volume": 28.77029, "trades": 3, "taker_buy_volume": 568.0, "taker_buy_quote": 28.77029}, {"ts": 1774637760000, "open": 0.05068, "high": 0.05068, "low": 0.05068, "close": 0.05068, "volume": 109.0, "quote_volume": 5.52412, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 5.52412}, {"ts": 1774637820000, "open": 0.05069, "high": 0.05075, "low": 0.05069, "close": 0.05075, "volume": 3171.0, "quote_volume": 160.83073, "trades": 9, "taker_buy_volume": 3171.0, "taker_buy_quote": 160.83073}, {"ts": 1774637880000, "open": 0.05075, "high": 0.05075, "low": 0.05075, "close": 0.05075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637940000, "open": 0.05075, "high": 0.05075, "low": 0.05075, "close": 0.05075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638000000, "open": 0.05069, "high": 0.0507, "low": 0.05067, "close": 0.05067, "volume": 2433.0, "quote_volume": 123.2981, "trades": 5, "taker_buy_volume": 338.0, "taker_buy_quote": 17.1366}, {"ts": 1774638060000, "open": 0.05072, "high": 0.05077, "low": 0.05072, "close": 0.05074, "volume": 12196.0, "quote_volume": 618.85672, "trades": 22, "taker_buy_volume": 10713.0, "taker_buy_quote": 543.6005}, {"ts": 1774638120000, "open": 0.05073, "high": 0.05074, "low": 0.05073, "close": 0.05074, "volume": 15897.0, "quote_volume": 806.60554, "trades": 7, "taker_buy_volume": 2538.0, "taker_buy_quote": 128.76988}, {"ts": 1774638180000, "open": 0.0507, "high": 0.0507, "low": 0.05064, "close": 0.05064, "volume": 7939.0, "quote_volume": 402.21593, "trades": 12, "taker_buy_volume": 824.0, "taker_buy_quote": 41.72736}, {"ts": 1774638240000, "open": 0.05063, "high": 0.05063, "low": 0.05054, "close": 0.05054, "volume": 7688.0, "quote_volume": 388.9168, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638300000, "open": 0.05052, "high": 0.05052, "low": 0.05052, "close": 0.05052, "volume": 824.0, "quote_volume": 41.62848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638360000, "open": 0.05056, "high": 0.05067, "low": 0.05056, "close": 0.05061, "volume": 16937.0, "quote_volume": 857.23211, "trades": 37, "taker_buy_volume": 16210.0, "taker_buy_quote": 820.43274}, {"ts": 1774638420000, "open": 0.05061, "high": 0.05066, "low": 0.05059, "close": 0.05063, "volume": 17783.0, "quote_volume": 900.00775, "trades": 33, "taker_buy_volume": 12903.0, "taker_buy_quote": 653.0289}, {"ts": 1774638480000, "open": 0.05063, "high": 0.05073, "low": 0.05058, "close": 0.05068, "volume": 67234.0, "quote_volume": 3405.03779, "trades": 37, "taker_buy_volume": 64380.0, "taker_buy_quote": 3260.52725}, {"ts": 1774638540000, "open": 0.05071, "high": 0.0508, "low": 0.05071, "close": 0.05075, "volume": 21227.0, "quote_volume": 1077.58172, "trades": 22, "taker_buy_volume": 15337.0, "taker_buy_quote": 778.54727}, {"ts": 1774638600000, "open": 0.05072, "high": 0.05072, "low": 0.05068, "close": 0.05068, "volume": 1151.0, "quote_volume": 58.33922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638660000, "open": 0.05068, "high": 0.05068, "low": 0.05068, "close": 0.05068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.05068, "high": 0.05074, "low": 0.05068, "close": 0.0507, "volume": 19105.0, "quote_volume": 968.31399, "trades": 11, "taker_buy_volume": 15965.0, "taker_buy_quote": 809.1255}, {"ts": 1774638780000, "open": 0.05068, "high": 0.05068, "low": 0.05066, "close": 0.05066, "volume": 2293.0, "quote_volume": 116.19028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638840000, "open": 0.05066, "high": 0.05066, "low": 0.05066, "close": 0.05066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638900000, "open": 0.05066, "high": 0.05066, "low": 0.05064, "close": 0.05064, "volume": 227.0, "quote_volume": 11.49764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638960000, "open": 0.05066, "high": 0.05066, "low": 0.05066, "close": 0.05066, "volume": 931.0, "quote_volume": 47.16446, "trades": 2, "taker_buy_volume": 931.0, "taker_buy_quote": 47.16446}, {"ts": 1774639020000, "open": 0.05069, "high": 0.05078, "low": 0.05069, "close": 0.05074, "volume": 5939.0, "quote_volume": 301.38141, "trades": 12, "taker_buy_volume": 2059.0, "taker_buy_quote": 104.48008}, {"ts": 1774639080000, "open": 0.05074, "high": 0.05074, "low": 0.05074, "close": 0.05074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639140000, "open": 0.05074, "high": 0.05074, "low": 0.05074, "close": 0.05074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639200000, "open": 0.05074, "high": 0.05074, "low": 0.05074, "close": 0.05074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639260000, "open": 0.05078, "high": 0.05078, "low": 0.05072, "close": 0.05072, "volume": 4839.0, "quote_volume": 245.58066, "trades": 8, "taker_buy_volume": 809.0, "taker_buy_quote": 41.08102}, {"ts": 1774639320000, "open": 0.05077, "high": 0.05077, "low": 0.05073, "close": 0.05073, "volume": 468.0, "quote_volume": 23.74932, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 9.74784}, {"ts": 1774639380000, "open": 0.05078, "high": 0.05084, "low": 0.05078, "close": 0.05084, "volume": 3506.0, "quote_volume": 178.14584, "trades": 10, "taker_buy_volume": 3506.0, "taker_buy_quote": 178.14584}, {"ts": 1774639440000, "open": 0.05079, "high": 0.0508, "low": 0.05079, "close": 0.0508, "volume": 1029.0, "quote_volume": 52.26496, "trades": 3, "taker_buy_volume": 1029.0, "taker_buy_quote": 52.26496}, {"ts": 1774639500000, "open": 0.05076, "high": 0.05078, "low": 0.05076, "close": 0.05078, "volume": 1726.0, "quote_volume": 87.63586, "trades": 5, "taker_buy_volume": 1499.0, "taker_buy_quote": 76.11098}, {"ts": 1774639560000, "open": 0.05075, "high": 0.05075, "low": 0.05072, "close": 0.05075, "volume": 3501.0, "quote_volume": 177.64121, "trades": 7, "taker_buy_volume": 322.0, "taker_buy_quote": 16.33506}, {"ts": 1774639620000, "open": 0.05075, "high": 0.05075, "low": 0.05075, "close": 0.05075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639680000, "open": 0.05075, "high": 0.05078, "low": 0.05075, "close": 0.05078, "volume": 1323.0, "quote_volume": 67.16224, "trades": 5, "taker_buy_volume": 1323.0, "taker_buy_quote": 67.16224}, {"ts": 1774639740000, "open": 0.05078, "high": 0.05084, "low": 0.05078, "close": 0.05081, "volume": 7155.0, "quote_volume": 363.60303, "trades": 15, "taker_buy_volume": 6172.0, "taker_buy_quote": 313.6568}, {"ts": 1774639800000, "open": 0.05082, "high": 0.05085, "low": 0.05076, "close": 0.05081, "volume": 12830.0, "quote_volume": 651.6922, "trades": 27, "taker_buy_volume": 3765.0, "taker_buy_quote": 191.28675}, {"ts": 1774639860000, "open": 0.05081, "high": 0.05081, "low": 0.05081, "close": 0.05081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639920000, "open": 0.05078, "high": 0.05086, "low": 0.05073, "close": 0.05073, "volume": 31464.0, "quote_volume": 1597.89099, "trades": 27, "taker_buy_volume": 24825.0, "taker_buy_quote": 1260.79806}, {"ts": 1774639980000, "open": 0.05074, "high": 0.05082, "low": 0.05074, "close": 0.0508, "volume": 3032.0, "quote_volume": 153.9692, "trades": 9, "taker_buy_volume": 918.0, "taker_buy_quote": 46.62808}, {"ts": 1774640040000, "open": 0.05078, "high": 0.05085, "low": 0.05078, "close": 0.0508, "volume": 8319.0, "quote_volume": 422.74767, "trades": 15, "taker_buy_volume": 3688.0, "taker_buy_quote": 187.48733}, {"ts": 1774640100000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640160000, "open": 0.05082, "high": 0.05083, "low": 0.05082, "close": 0.05083, "volume": 458.0, "quote_volume": 23.27864, "trades": 2, "taker_buy_volume": 458.0, "taker_buy_quote": 23.27864}, {"ts": 1774640220000, "open": 0.05082, "high": 0.05086, "low": 0.05082, "close": 0.05086, "volume": 2051.0, "quote_volume": 104.25482, "trades": 8, "taker_buy_volume": 2051.0, "taker_buy_quote": 104.25482}, {"ts": 1774640280000, "open": 0.05085, "high": 0.05088, "low": 0.0508, "close": 0.05088, "volume": 4651.0, "quote_volume": 236.41677, "trades": 13, "taker_buy_volume": 1584.0, "taker_buy_quote": 80.54382}, {"ts": 1774640340000, "open": 0.0509, "high": 0.05096, "low": 0.0509, "close": 0.05096, "volume": 1230.0, "quote_volume": 62.63936, "trades": 6, "taker_buy_volume": 1230.0, "taker_buy_quote": 62.63936}, {"ts": 1774640400000, "open": 0.05095, "high": 0.05095, "low": 0.05084, "close": 0.05084, "volume": 7008.0, "quote_volume": 356.76241, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640460000, "open": 0.05084, "high": 0.05084, "low": 0.05084, "close": 0.05084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640520000, "open": 0.05084, "high": 0.05084, "low": 0.05084, "close": 0.05084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640580000, "open": 0.05086, "high": 0.05089, "low": 0.05086, "close": 0.05089, "volume": 2731.0, "quote_volume": 138.9353, "trades": 5, "taker_buy_volume": 2731.0, "taker_buy_quote": 138.9353}, {"ts": 1774640640000, "open": 0.05089, "high": 0.05089, "low": 0.05089, "close": 0.05089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640700000, "open": 0.05084, "high": 0.05084, "low": 0.05075, "close": 0.05078, "volume": 7508.0, "quote_volume": 381.26724, "trades": 20, "taker_buy_volume": 2565.0, "taker_buy_quote": 130.28366}, {"ts": 1774640760000, "open": 0.05075, "high": 0.05077, "low": 0.05072, "close": 0.05077, "volume": 5632.0, "quote_volume": 285.79389, "trades": 12, "taker_buy_volume": 3944.0, "taker_buy_quote": 200.14517}, {"ts": 1774640820000, "open": 0.05076, "high": 0.05076, "low": 0.05069, "close": 0.05069, "volume": 40430.0, "quote_volume": 2049.7408, "trades": 19, "taker_buy_volume": 25017.0, "taker_buy_quote": 1268.17466}, {"ts": 1774640880000, "open": 0.05072, "high": 0.05076, "low": 0.05072, "close": 0.05076, "volume": 5258.0, "quote_volume": 266.78675, "trades": 9, "taker_buy_volume": 5258.0, "taker_buy_quote": 266.78675}, {"ts": 1774640940000, "open": 0.05077, "high": 0.05077, "low": 0.05077, "close": 0.05077, "volume": 513.0, "quote_volume": 26.04501, "trades": 1, "taker_buy_volume": 513.0, "taker_buy_quote": 26.04501}, {"ts": 1774641000000, "open": 0.05077, "high": 0.05077, "low": 0.05077, "close": 0.05077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641060000, "open": 0.05077, "high": 0.05077, "low": 0.05077, "close": 0.05077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641120000, "open": 0.05076, "high": 0.05076, "low": 0.05076, "close": 0.05076, "volume": 150.0, "quote_volume": 7.614, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.614}, {"ts": 1774641180000, "open": 0.05075, "high": 0.05078, "low": 0.0507, "close": 0.05078, "volume": 12809.0, "quote_volume": 649.72738, "trades": 20, "taker_buy_volume": 655.0, "taker_buy_quote": 33.25544}, {"ts": 1774641240000, "open": 0.05078, "high": 0.05078, "low": 0.05078, "close": 0.05078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.05078, "high": 0.05092, "low": 0.05078, "close": 0.05092, "volume": 15499.0, "quote_volume": 788.44443, "trades": 27, "taker_buy_volume": 15499.0, "taker_buy_quote": 788.44443}, {"ts": 1774641360000, "open": 0.05092, "high": 0.05092, "low": 0.05092, "close": 0.05092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641420000, "open": 0.05093, "high": 0.05094, "low": 0.05093, "close": 0.05094, "volume": 258.0, "quote_volume": 13.14102, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 13.14102}, {"ts": 1774641480000, "open": 0.05092, "high": 0.05092, "low": 0.05092, "close": 0.05092, "volume": 632.0, "quote_volume": 32.18144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641540000, "open": 0.05096, "high": 0.05096, "low": 0.05088, "close": 0.05088, "volume": 1379.0, "quote_volume": 70.23093, "trades": 5, "taker_buy_volume": 608.0, "taker_buy_quote": 30.98368}, {"ts": 1774641600000, "open": 0.05086, "high": 0.05086, "low": 0.05082, "close": 0.05082, "volume": 327.0, "quote_volume": 16.62468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641660000, "open": 0.05088, "high": 0.05088, "low": 0.05085, "close": 0.05085, "volume": 2036.0, "quote_volume": 103.57512, "trades": 4, "taker_buy_volume": 1484.0, "taker_buy_quote": 75.50592}, {"ts": 1774641720000, "open": 0.05088, "high": 0.05094, "low": 0.05088, "close": 0.05094, "volume": 585.0, "quote_volume": 29.77932, "trades": 5, "taker_buy_volume": 585.0, "taker_buy_quote": 29.77932}, {"ts": 1774641780000, "open": 0.05094, "high": 0.05096, "low": 0.05094, "close": 0.05096, "volume": 258.0, "quote_volume": 13.14468, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 13.14468}, {"ts": 1774641840000, "open": 0.05092, "high": 0.05097, "low": 0.0509, "close": 0.05097, "volume": 5277.0, "quote_volume": 268.71856, "trades": 13, "taker_buy_volume": 2177.0, "taker_buy_quote": 110.90434}, {"ts": 1774641900000, "open": 0.05096, "high": 0.05117, "low": 0.05096, "close": 0.05103, "volume": 32220.0, "quote_volume": 1646.06636, "trades": 54, "taker_buy_volume": 22972.0, "taker_buy_quote": 1173.76117}, {"ts": 1774641960000, "open": 0.05107, "high": 0.05107, "low": 0.05104, "close": 0.05104, "volume": 323.0, "quote_volume": 16.49063, "trades": 3, "taker_buy_volume": 157.0, "taker_buy_quote": 8.01799}, {"ts": 1774642020000, "open": 0.05103, "high": 0.05105, "low": 0.05102, "close": 0.05105, "volume": 7234.0, "quote_volume": 369.16551, "trades": 11, "taker_buy_volume": 3921.0, "taker_buy_quote": 200.10885}, {"ts": 1774642080000, "open": 0.05103, "high": 0.0513, "low": 0.05103, "close": 0.05119, "volume": 125771.0, "quote_volume": 6434.1093, "trades": 85, "taker_buy_volume": 121284.0, "taker_buy_quote": 6204.28341}, {"ts": 1774642140000, "open": 0.05118, "high": 0.05118, "low": 0.05118, "close": 0.05118, "volume": 195.0, "quote_volume": 9.9801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642200000, "open": 0.05119, "high": 0.0512, "low": 0.05112, "close": 0.05116, "volume": 20778.0, "quote_volume": 1062.45745, "trades": 24, "taker_buy_volume": 7066.0, "taker_buy_quote": 361.21824}, {"ts": 1774642260000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.05126, "volume": 5082.0, "quote_volume": 260.45413, "trades": 15, "taker_buy_volume": 3003.0, "taker_buy_quote": 153.90052}, {"ts": 1774642320000, "open": 0.05129, "high": 0.05143, "low": 0.05129, "close": 0.05143, "volume": 5459.0, "quote_volume": 280.41112, "trades": 15, "taker_buy_volume": 4888.0, "taker_buy_quote": 251.06172}, {"ts": 1774642380000, "open": 0.05143, "high": 0.05147, "low": 0.05143, "close": 0.05145, "volume": 4166.0, "quote_volume": 214.35818, "trades": 8, "taker_buy_volume": 3370.0, "taker_buy_quote": 173.40398}, {"ts": 1774642440000, "open": 0.05141, "high": 0.05141, "low": 0.05123, "close": 0.05123, "volume": 33822.0, "quote_volume": 1735.45718, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642500000, "open": 0.05122, "high": 0.05122, "low": 0.05121, "close": 0.05121, "volume": 665.0, "quote_volume": 34.05573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642560000, "open": 0.05126, "high": 0.05138, "low": 0.05126, "close": 0.05138, "volume": 5485.0, "quote_volume": 281.40828, "trades": 17, "taker_buy_volume": 5485.0, "taker_buy_quote": 281.40828}, {"ts": 1774642620000, "open": 0.05137, "high": 0.05137, "low": 0.05133, "close": 0.05137, "volume": 10491.0, "quote_volume": 538.69321, "trades": 9, "taker_buy_volume": 754.0, "taker_buy_quote": 38.73298}, {"ts": 1774642680000, "open": 0.05134, "high": 0.05138, "low": 0.05134, "close": 0.05138, "volume": 2136.0, "quote_volume": 109.72212, "trades": 5, "taker_buy_volume": 2136.0, "taker_buy_quote": 109.72212}, {"ts": 1774642740000, "open": 0.05138, "high": 0.05138, "low": 0.05138, "close": 0.05138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642800000, "open": 0.05134, "high": 0.05135, "low": 0.05134, "close": 0.05135, "volume": 2724.0, "quote_volume": 139.87632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642860000, "open": 0.05132, "high": 0.05132, "low": 0.05132, "close": 0.05132, "volume": 670.0, "quote_volume": 34.3844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642920000, "open": 0.05132, "high": 0.05132, "low": 0.05132, "close": 0.05132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642980000, "open": 0.05134, "high": 0.05135, "low": 0.05134, "close": 0.05135, "volume": 1087.0, "quote_volume": 55.80921, "trades": 2, "taker_buy_volume": 1087.0, "taker_buy_quote": 55.80921}, {"ts": 1774643040000, "open": 0.0513, "high": 0.0514, "low": 0.05128, "close": 0.0514, "volume": 8597.0, "quote_volume": 441.35335, "trades": 22, "taker_buy_volume": 7820.0, "taker_buy_quote": 401.50663}, {"ts": 1774643100000, "open": 0.05132, "high": 0.05137, "low": 0.05126, "close": 0.05126, "volume": 8762.0, "quote_volume": 449.64199, "trades": 17, "taker_buy_volume": 4036.0, "taker_buy_quote": 207.23801}, {"ts": 1774643160000, "open": 0.05128, "high": 0.05129, "low": 0.05128, "close": 0.05129, "volume": 1540.0, "quote_volume": 78.97836, "trades": 2, "taker_buy_volume": 1540.0, "taker_buy_quote": 78.97836}, {"ts": 1774643220000, "open": 0.05128, "high": 0.05137, "low": 0.05128, "close": 0.05137, "volume": 4785.0, "quote_volume": 245.62562, "trades": 11, "taker_buy_volume": 4785.0, "taker_buy_quote": 245.62562}, {"ts": 1774643280000, "open": 0.05132, "high": 0.05132, "low": 0.05111, "close": 0.05118, "volume": 63990.0, "quote_volume": 3275.48092, "trades": 65, "taker_buy_volume": 3806.0, "taker_buy_quote": 194.92278}, {"ts": 1774643340000, "open": 0.05117, "high": 0.05126, "low": 0.05116, "close": 0.05126, "volume": 7947.0, "quote_volume": 407.05526, "trades": 9, "taker_buy_volume": 6334.0, "taker_buy_quote": 324.52594}, {"ts": 1774643400000, "open": 0.05125, "high": 0.05125, "low": 0.05125, "close": 0.05125, "volume": 196.0, "quote_volume": 10.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643460000, "open": 0.05123, "high": 0.05126, "low": 0.05121, "close": 0.05126, "volume": 5792.0, "quote_volume": 296.76752, "trades": 10, "taker_buy_volume": 3906.0, "taker_buy_quote": 200.1577}, {"ts": 1774643520000, "open": 0.0512, "high": 0.05122, "low": 0.05116, "close": 0.05122, "volume": 4983.0, "quote_volume": 255.10588, "trades": 13, "taker_buy_volume": 3047.0, "taker_buy_quote": 156.00492}, {"ts": 1774643580000, "open": 0.05126, "high": 0.05126, "low": 0.05126, "close": 0.05126, "volume": 292.0, "quote_volume": 14.96792, "trades": 1, "taker_buy_volume": 292.0, "taker_buy_quote": 14.96792}, {"ts": 1774643640000, "open": 0.05123, "high": 0.05126, "low": 0.05118, "close": 0.05126, "volume": 8487.0, "quote_volume": 434.88496, "trades": 18, "taker_buy_volume": 7814.0, "taker_buy_quote": 400.44082}, {"ts": 1774643700000, "open": 0.05123, "high": 0.05124, "low": 0.05123, "close": 0.05124, "volume": 3907.0, "quote_volume": 200.1817, "trades": 5, "taker_buy_volume": 3907.0, "taker_buy_quote": 200.1817}, {"ts": 1774643760000, "open": 0.05123, "high": 0.05126, "low": 0.05123, "close": 0.05126, "volume": 3906.0, "quote_volume": 200.16343, "trades": 6, "taker_buy_volume": 3906.0, "taker_buy_quote": 200.16343}, {"ts": 1774643820000, "open": 0.05126, "high": 0.05126, "low": 0.05119, "close": 0.05124, "volume": 7497.0, "quote_volume": 384.03785, "trades": 14, "taker_buy_volume": 3297.0, "taker_buy_quote": 168.97533}, {"ts": 1774643880000, "open": 0.05119, "high": 0.05126, "low": 0.05119, "close": 0.05126, "volume": 4071.0, "quote_volume": 208.61538, "trades": 7, "taker_buy_volume": 3907.0, "taker_buy_quote": 200.22022}, {"ts": 1774643940000, "open": 0.05121, "high": 0.05121, "low": 0.05121, "close": 0.05121, "volume": 820.0, "quote_volume": 41.9922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644000000, "open": 0.0512, "high": 0.05126, "low": 0.05119, "close": 0.05126, "volume": 5400.0, "quote_volume": 276.64789, "trades": 12, "taker_buy_volume": 3907.0, "taker_buy_quote": 200.2155}, {"ts": 1774644060000, "open": 0.05126, "high": 0.05126, "low": 0.05126, "close": 0.05126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644120000, "open": 0.05125, "high": 0.05134, "low": 0.05125, "close": 0.05127, "volume": 5920.0, "quote_volume": 303.65186, "trades": 11, "taker_buy_volume": 4496.0, "taker_buy_quote": 230.63436}, {"ts": 1774644180000, "open": 0.05132, "high": 0.05134, "low": 0.0513, "close": 0.0513, "volume": 898.0, "quote_volume": 46.08536, "trades": 4, "taker_buy_volume": 216.0, "taker_buy_quote": 11.08728}, {"ts": 1774644240000, "open": 0.05128, "high": 0.05129, "low": 0.05111, "close": 0.05116, "volume": 33997.0, "quote_volume": 1740.47577, "trades": 52, "taker_buy_volume": 15810.0, "taker_buy_quote": 809.41489}, {"ts": 1774644300000, "open": 0.05111, "high": 0.05116, "low": 0.051, "close": 0.05106, "volume": 10911.0, "quote_volume": 557.55465, "trades": 29, "taker_buy_volume": 5346.0, "taker_buy_quote": 273.34723}, {"ts": 1774644360000, "open": 0.05106, "high": 0.05106, "low": 0.05106, "close": 0.05106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644420000, "open": 0.05106, "high": 0.05106, "low": 0.05106, "close": 0.05106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644480000, "open": 0.05105, "high": 0.05105, "low": 0.05105, "close": 0.05105, "volume": 411.0, "quote_volume": 20.98155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644540000, "open": 0.05105, "high": 0.05105, "low": 0.05105, "close": 0.05105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 0.05104, "high": 0.05109, "low": 0.051, "close": 0.05109, "volume": 4351.0, "quote_volume": 222.11401, "trades": 11, "taker_buy_volume": 3470.0, "taker_buy_quote": 177.17096}, {"ts": 1774644660000, "open": 0.05109, "high": 0.05109, "low": 0.05109, "close": 0.05109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644720000, "open": 0.05109, "high": 0.05109, "low": 0.05109, "close": 0.05109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644780000, "open": 0.05105, "high": 0.05105, "low": 0.05103, "close": 0.05103, "volume": 1815.0, "quote_volume": 92.64517, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644840000, "open": 0.05104, "high": 0.05104, "low": 0.05104, "close": 0.05104, "volume": 797.0, "quote_volume": 40.67888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644900000, "open": 0.05107, "high": 0.05108, "low": 0.05107, "close": 0.05108, "volume": 1798.0, "quote_volume": 91.8336, "trades": 3, "taker_buy_volume": 1798.0, "taker_buy_quote": 91.8336}, {"ts": 1774644960000, "open": 0.05104, "high": 0.05104, "low": 0.05104, "close": 0.05104, "volume": 142.0, "quote_volume": 7.24768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645020000, "open": 0.05104, "high": 0.05104, "low": 0.05103, "close": 0.05103, "volume": 1000.0, "quote_volume": 51.03682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645080000, "open": 0.05102, "high": 0.05102, "low": 0.05098, "close": 0.05098, "volume": 1440.0, "quote_volume": 73.4376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645140000, "open": 0.05096, "high": 0.05096, "low": 0.05093, "close": 0.05093, "volume": 432.0, "quote_volume": 22.00824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645200000, "open": 0.05096, "high": 0.05096, "low": 0.05096, "close": 0.05096, "volume": 524.0, "quote_volume": 26.70304, "trades": 1, "taker_buy_volume": 524.0, "taker_buy_quote": 26.70304}, {"ts": 1774645260000, "open": 0.05095, "high": 0.05099, "low": 0.05091, "close": 0.05099, "volume": 3185.0, "quote_volume": 162.30022, "trades": 10, "taker_buy_volume": 2854.0, "taker_buy_quote": 145.44792}, {"ts": 1774645320000, "open": 0.05099, "high": 0.05099, "low": 0.05099, "close": 0.05099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 258.0, "quote_volume": 13.158, "trades": 2, "taker_buy_volume": 258.0, "taker_buy_quote": 13.158}, {"ts": 1774645440000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 708.0, "quote_volume": 36.108, "trades": 1, "taker_buy_volume": 708.0, "taker_buy_quote": 36.108}, {"ts": 1774645560000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645620000, "open": 0.05095, "high": 0.05098, "low": 0.05093, "close": 0.05098, "volume": 8309.0, "quote_volume": 423.46975, "trades": 12, "taker_buy_volume": 5826.0, "taker_buy_quote": 296.97919}, {"ts": 1774645680000, "open": 0.05095, "high": 0.05095, "low": 0.05095, "close": 0.05095, "volume": 3732.0, "quote_volume": 190.1454, "trades": 2, "taker_buy_volume": 2908.0, "taker_buy_quote": 148.1626}, {"ts": 1774645740000, "open": 0.05094, "high": 0.05103, "low": 0.0509, "close": 0.05102, "volume": 16846.0, "quote_volume": 858.345, "trades": 33, "taker_buy_volume": 8052.0, "taker_buy_quote": 410.49354}, {"ts": 1774645800000, "open": 0.05102, "high": 0.05102, "low": 0.05102, "close": 0.05102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645860000, "open": 0.05102, "high": 0.05102, "low": 0.05102, "close": 0.05102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645920000, "open": 0.05098, "high": 0.05098, "low": 0.05097, "close": 0.05097, "volume": 1040.0, "quote_volume": 53.01812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645980000, "open": 0.05096, "high": 0.05099, "low": 0.05091, "close": 0.05099, "volume": 2589.0, "quote_volume": 131.88355, "trades": 12, "taker_buy_volume": 1151.0, "taker_buy_quote": 58.63728}, {"ts": 1774646040000, "open": 0.051, "high": 0.05101, "low": 0.051, "close": 0.05101, "volume": 216.0, "quote_volume": 11.01708, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 11.01708}, {"ts": 1774646100000, "open": 0.05101, "high": 0.05119, "low": 0.05101, "close": 0.0511, "volume": 17847.0, "quote_volume": 912.40099, "trades": 47, "taker_buy_volume": 15732.0, "taker_buy_quote": 804.2551}, {"ts": 1774646160000, "open": 0.05108, "high": 0.05108, "low": 0.05102, "close": 0.05102, "volume": 1749.0, "quote_volume": 89.2705, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646220000, "open": 0.05101, "high": 0.05101, "low": 0.051, "close": 0.051, "volume": 1468.0, "quote_volume": 74.87624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646280000, "open": 0.05099, "high": 0.05105, "low": 0.0509, "close": 0.05105, "volume": 38376.0, "quote_volume": 1957.16101, "trades": 39, "taker_buy_volume": 30089.0, "taker_buy_quote": 1535.06215}, {"ts": 1774646340000, "open": 0.05098, "high": 0.05104, "low": 0.05094, "close": 0.05099, "volume": 33365.0, "quote_volume": 1700.20967, "trades": 23, "taker_buy_volume": 25666.0, "taker_buy_quote": 1307.73082}, {"ts": 1774646400000, "open": 0.05099, "high": 0.05099, "low": 0.05099, "close": 0.05099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646460000, "open": 0.05101, "high": 0.05101, "low": 0.05101, "close": 0.05101, "volume": 632.0, "quote_volume": 32.23832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646520000, "open": 0.05101, "high": 0.05101, "low": 0.05101, "close": 0.05101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646580000, "open": 0.05098, "high": 0.05104, "low": 0.05098, "close": 0.05101, "volume": 3349.0, "quote_volume": 170.88608, "trades": 9, "taker_buy_volume": 2172.0, "taker_buy_quote": 110.84521}, {"ts": 1774646640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 233.0, "quote_volume": 11.883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646700000, "open": 0.05106, "high": 0.05108, "low": 0.05103, "close": 0.05105, "volume": 5291.0, "quote_volume": 270.15499, "trades": 11, "taker_buy_volume": 2623.0, "taker_buy_quote": 133.95449}, {"ts": 1774646760000, "open": 0.05105, "high": 0.0511, "low": 0.05103, "close": 0.05106, "volume": 4300.0, "quote_volume": 219.57792, "trades": 13, "taker_buy_volume": 1389.0, "taker_buy_quote": 70.94449}, {"ts": 1774646820000, "open": 0.05109, "high": 0.05109, "low": 0.05104, "close": 0.05104, "volume": 1647.0, "quote_volume": 84.09816, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 7.6635}, {"ts": 1774646880000, "open": 0.05104, "high": 0.05104, "low": 0.05104, "close": 0.05104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646940000, "open": 0.05104, "high": 0.05104, "low": 0.05104, "close": 0.05104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647000000, "open": 0.05102, "high": 0.05102, "low": 0.05092, "close": 0.05097, "volume": 6510.0, "quote_volume": 331.85779, "trades": 22, "taker_buy_volume": 1976.0, "taker_buy_quote": 100.70892}, {"ts": 1774647060000, "open": 0.05099, "high": 0.05106, "low": 0.05099, "close": 0.05106, "volume": 3015.0, "quote_volume": 153.87319, "trades": 8, "taker_buy_volume": 3015.0, "taker_buy_quote": 153.87319}, {"ts": 1774647120000, "open": 0.05106, "high": 0.0511, "low": 0.05106, "close": 0.0511, "volume": 9877.0, "quote_volume": 504.49547, "trades": 9, "taker_buy_volume": 9877.0, "taker_buy_quote": 504.49547}, {"ts": 1774647180000, "open": 0.05105, "high": 0.05105, "low": 0.05104, "close": 0.05104, "volume": 1177.0, "quote_volume": 60.07968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647240000, "open": 0.05108, "high": 0.0511, "low": 0.05104, "close": 0.0511, "volume": 3499.0, "quote_volume": 178.73175, "trades": 13, "taker_buy_volume": 1208.0, "taker_buy_quote": 61.71456}, {"ts": 1774647300000, "open": 0.05111, "high": 0.05111, "low": 0.05111, "close": 0.05111, "volume": 108.0, "quote_volume": 5.51988, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 5.51988}, {"ts": 1774647360000, "open": 0.05111, "high": 0.05111, "low": 0.05111, "close": 0.05111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647420000, "open": 0.05106, "high": 0.05106, "low": 0.05094, "close": 0.05094, "volume": 19564.0, "quote_volume": 998.13826, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647480000, "open": 0.05094, "high": 0.05094, "low": 0.05094, "close": 0.05094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647540000, "open": 0.05092, "high": 0.05109, "low": 0.05087, "close": 0.05109, "volume": 29947.0, "quote_volume": 1525.27548, "trades": 38, "taker_buy_volume": 13530.0, "taker_buy_quote": 690.07038}, {"ts": 1774647600000, "open": 0.05098, "high": 0.05098, "low": 0.05098, "close": 0.05098, "volume": 1126.0, "quote_volume": 57.40348, "trades": 5, "taker_buy_volume": 569.0, "taker_buy_quote": 29.00762}, {"ts": 1774647660000, "open": 0.05098, "high": 0.051, "low": 0.05094, "close": 0.051, "volume": 7205.0, "quote_volume": 367.38759, "trades": 12, "taker_buy_volume": 6243.0, "taker_buy_quote": 318.37165}, {"ts": 1774647720000, "open": 0.05094, "high": 0.05094, "low": 0.05094, "close": 0.05094, "volume": 163.0, "quote_volume": 8.30322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647780000, "open": 0.051, "high": 0.051, "low": 0.05093, "close": 0.05093, "volume": 808.0, "quote_volume": 41.17039, "trades": 3, "taker_buy_volume": 214.0, "taker_buy_quote": 10.914}, {"ts": 1774647840000, "open": 0.05099, "high": 0.051, "low": 0.05099, "close": 0.051, "volume": 2580.0, "quote_volume": 131.57441, "trades": 14, "taker_buy_volume": 2580.0, "taker_buy_quote": 131.57441}, {"ts": 1774647900000, "open": 0.05102, "high": 0.05102, "low": 0.05102, "close": 0.05102, "volume": 258.0, "quote_volume": 13.16316, "trades": 3, "taker_buy_volume": 258.0, "taker_buy_quote": 13.16316}, {"ts": 1774647960000, "open": 0.05104, "high": 0.0511, "low": 0.05104, "close": 0.0511, "volume": 1216.0, "quote_volume": 62.11172, "trades": 7, "taker_buy_volume": 1216.0, "taker_buy_quote": 62.11172}, {"ts": 1774648020000, "open": 0.05105, "high": 0.05105, "low": 0.05103, "close": 0.05103, "volume": 977.0, "quote_volume": 49.86753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648080000, "open": 0.05107, "high": 0.05107, "low": 0.05107, "close": 0.05107, "volume": 145.0, "quote_volume": 7.40515, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 7.40515}, {"ts": 1774648140000, "open": 0.05102, "high": 0.05111, "low": 0.05101, "close": 0.05111, "volume": 4328.0, "quote_volume": 221.07583, "trades": 13, "taker_buy_volume": 3921.0, "taker_buy_quote": 200.31165}, {"ts": 1774648200000, "open": 0.0511, "high": 0.05112, "low": 0.05099, "close": 0.05099, "volume": 12797.0, "quote_volume": 652.95701, "trades": 12, "taker_buy_volume": 2993.0, "taker_buy_quote": 152.98122}, {"ts": 1774648260000, "open": 0.05099, "high": 0.05099, "low": 0.05099, "close": 0.05099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648320000, "open": 0.05099, "high": 0.05099, "low": 0.05099, "close": 0.05099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648380000, "open": 0.05102, "high": 0.05102, "low": 0.05081, "close": 0.05093, "volume": 196255.0, "quote_volume": 9988.05196, "trades": 59, "taker_buy_volume": 6005.0, "taker_buy_quote": 306.13465}, {"ts": 1774648440000, "open": 0.05098, "high": 0.05099, "low": 0.05098, "close": 0.05099, "volume": 553.0, "quote_volume": 28.19338, "trades": 4, "taker_buy_volume": 553.0, "taker_buy_quote": 28.19338}, {"ts": 1774648500000, "open": 0.05099, "high": 0.051, "low": 0.05089, "close": 0.05089, "volume": 4271.0, "quote_volume": 217.45813, "trades": 9, "taker_buy_volume": 729.0, "taker_buy_quote": 37.17894}, {"ts": 1774648560000, "open": 0.05089, "high": 0.05089, "low": 0.05089, "close": 0.05089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648620000, "open": 0.05089, "high": 0.05089, "low": 0.05089, "close": 0.05089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648680000, "open": 0.05094, "high": 0.05103, "low": 0.05092, "close": 0.05096, "volume": 9580.0, "quote_volume": 488.34152, "trades": 23, "taker_buy_volume": 8201.0, "taker_buy_quote": 418.08364}, {"ts": 1774648740000, "open": 0.05104, "high": 0.05104, "low": 0.05104, "close": 0.05104, "volume": 753.0, "quote_volume": 38.43312, "trades": 3, "taker_buy_volume": 753.0, "taker_buy_quote": 38.43312}, {"ts": 1774648800000, "open": 0.05094, "high": 0.05094, "low": 0.05093, "close": 0.05093, "volume": 6381.0, "quote_volume": 325.001, "trades": 5, "taker_buy_volume": 4321.0, "taker_buy_quote": 220.06853}, {"ts": 1774648860000, "open": 0.05093, "high": 0.05093, "low": 0.05093, "close": 0.05093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648920000, "open": 0.05098, "high": 0.05112, "low": 0.05098, "close": 0.05112, "volume": 10535.0, "quote_volume": 537.87209, "trades": 24, "taker_buy_volume": 10535.0, "taker_buy_quote": 537.87209}, {"ts": 1774648980000, "open": 0.05114, "high": 0.05114, "low": 0.05094, "close": 0.05094, "volume": 43461.0, "quote_volume": 2216.98793, "trades": 24, "taker_buy_volume": 977.0, "taker_buy_quote": 49.87031}, {"ts": 1774649040000, "open": 0.05095, "high": 0.05095, "low": 0.05095, "close": 0.05095, "volume": 130.0, "quote_volume": 6.6235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649100000, "open": 0.05095, "high": 0.05095, "low": 0.05095, "close": 0.05095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649160000, "open": 0.05092, "high": 0.05092, "low": 0.05089, "close": 0.05089, "volume": 898.0, "quote_volume": 45.70733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649220000, "open": 0.05088, "high": 0.05088, "low": 0.05088, "close": 0.05088, "volume": 145.0, "quote_volume": 7.3776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649280000, "open": 0.05088, "high": 0.05102, "low": 0.05085, "close": 0.05102, "volume": 62331.0, "quote_volume": 3171.80755, "trades": 23, "taker_buy_volume": 62136.0, "taker_buy_quote": 3161.88813}, {"ts": 1774649340000, "open": 0.05095, "high": 0.05095, "low": 0.05093, "close": 0.05093, "volume": 377.0, "quote_volume": 19.20809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649400000, "open": 0.05102, "high": 0.05102, "low": 0.05098, "close": 0.05098, "volume": 1273.0, "quote_volume": 64.90926, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 14.94886}, {"ts": 1774649460000, "open": 0.05099, "high": 0.05106, "low": 0.05099, "close": 0.051, "volume": 2897.0, "quote_volume": 147.78744, "trades": 16, "taker_buy_volume": 1616.0, "taker_buy_quote": 82.45156}, {"ts": 1774649520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649580000, "open": 0.05098, "high": 0.05098, "low": 0.05091, "close": 0.05091, "volume": 9628.0, "quote_volume": 490.28081, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649640000, "open": 0.05091, "high": 0.05091, "low": 0.05091, "close": 0.05091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649700000, "open": 0.05091, "high": 0.05091, "low": 0.05091, "close": 0.05091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649760000, "open": 0.05092, "high": 0.05092, "low": 0.05082, "close": 0.05082, "volume": 33011.0, "quote_volume": 1680.3423, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649820000, "open": 0.0508, "high": 0.05081, "low": 0.0508, "close": 0.05081, "volume": 754.0, "quote_volume": 38.30612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649880000, "open": 0.05081, "high": 0.05081, "low": 0.05081, "close": 0.05081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649940000, "open": 0.05086, "high": 0.05101, "low": 0.05086, "close": 0.05101, "volume": 4829.0, "quote_volume": 246.10209, "trades": 15, "taker_buy_volume": 4829.0, "taker_buy_quote": 246.10209}, {"ts": 1774650000000, "open": 0.05101, "high": 0.05101, "low": 0.05101, "close": 0.05101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650060000, "open": 0.05101, "high": 0.05101, "low": 0.05101, "close": 0.05101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650120000, "open": 0.05096, "high": 0.05102, "low": 0.05096, "close": 0.05102, "volume": 6913.0, "quote_volume": 352.5374, "trades": 11, "taker_buy_volume": 6913.0, "taker_buy_quote": 352.5374}, {"ts": 1774650180000, "open": 0.05091, "high": 0.05091, "low": 0.0509, "close": 0.05091, "volume": 19452.0, "quote_volume": 990.29205, "trades": 10, "taker_buy_volume": 2698.0, "taker_buy_quote": 137.34591}, {"ts": 1774650240000, "open": 0.05088, "high": 0.05093, "low": 0.05086, "close": 0.05093, "volume": 2276.0, "quote_volume": 115.84529, "trades": 7, "taker_buy_volume": 1282.0, "taker_buy_quote": 65.28827}, {"ts": 1774650300000, "open": 0.05094, "high": 0.05096, "low": 0.05081, "close": 0.05081, "volume": 4634.0, "quote_volume": 235.80424, "trades": 15, "taker_buy_volume": 1054.0, "taker_buy_quote": 53.65223}, {"ts": 1774650360000, "open": 0.05081, "high": 0.05081, "low": 0.05081, "close": 0.05081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650420000, "open": 0.05087, "high": 0.05093, "low": 0.05087, "close": 0.05087, "volume": 8155.0, "quote_volume": 415.02068, "trades": 10, "taker_buy_volume": 7865.0, "taker_buy_quote": 400.26838}, {"ts": 1774650480000, "open": 0.05087, "high": 0.05087, "low": 0.05087, "close": 0.05087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650540000, "open": 0.05094, "high": 0.05096, "low": 0.05094, "close": 0.05096, "volume": 216.0, "quote_volume": 11.0052, "trades": 2, "taker_buy_volume": 216.0, "taker_buy_quote": 11.0052}, {"ts": 1774650600000, "open": 0.05098, "high": 0.05112, "low": 0.05098, "close": 0.05112, "volume": 1908.0, "quote_volume": 97.40531, "trades": 13, "taker_buy_volume": 1908.0, "taker_buy_quote": 97.40531}, {"ts": 1774650660000, "open": 0.05114, "high": 0.0512, "low": 0.05112, "close": 0.05112, "volume": 17635.0, "quote_volume": 902.41388, "trades": 14, "taker_buy_volume": 17527.0, "taker_buy_quote": 896.89292}, {"ts": 1774650720000, "open": 0.05111, "high": 0.05111, "low": 0.051, "close": 0.0511, "volume": 21569.0, "quote_volume": 1102.1553, "trades": 17, "taker_buy_volume": 19881.0, "taker_buy_quote": 1015.9947}, {"ts": 1774650780000, "open": 0.05111, "high": 0.05111, "low": 0.05098, "close": 0.05098, "volume": 1939.0, "quote_volume": 98.96467, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 7.6665}, {"ts": 1774650840000, "open": 0.05098, "high": 0.05098, "low": 0.05098, "close": 0.05098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650900000, "open": 0.05096, "high": 0.05096, "low": 0.0509, "close": 0.0509, "volume": 1869.0, "quote_volume": 95.20677, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650960000, "open": 0.05093, "high": 0.05103, "low": 0.05093, "close": 0.05103, "volume": 4678.0, "quote_volume": 238.56727, "trades": 12, "taker_buy_volume": 4678.0, "taker_buy_quote": 238.56727}, {"ts": 1774651020000, "open": 0.05093, "high": 0.05093, "low": 0.0509, "close": 0.05093, "volume": 1891.0, "quote_volume": 96.30427, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651080000, "open": 0.05094, "high": 0.05098, "low": 0.05094, "close": 0.05098, "volume": 7968.0, "quote_volume": 406.01048, "trades": 8, "taker_buy_volume": 7968.0, "taker_buy_quote": 406.01048}, {"ts": 1774651140000, "open": 0.05098, "high": 0.05098, "low": 0.05098, "close": 0.05098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651200000, "open": 0.05098, "high": 0.05098, "low": 0.05098, "close": 0.05098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651260000, "open": 0.05095, "high": 0.051, "low": 0.05095, "close": 0.051, "volume": 345.0, "quote_volume": 17.58905, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 11.526}, {"ts": 1774651320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 150.0, "quote_volume": 7.65, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.65}, {"ts": 1774651380000, "open": 0.05102, "high": 0.05113, "low": 0.05102, "close": 0.05109, "volume": 6145.0, "quote_volume": 314.07007, "trades": 15, "taker_buy_volume": 4362.0, "taker_buy_quote": 222.9766}, {"ts": 1774651440000, "open": 0.05114, "high": 0.05124, "low": 0.05111, "close": 0.05118, "volume": 2642.0, "quote_volume": 135.20633, "trades": 15, "taker_buy_volume": 2414.0, "taker_buy_quote": 123.54569}, {"ts": 1774651500000, "open": 0.05118, "high": 0.05118, "low": 0.05118, "close": 0.05118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651560000, "open": 0.05118, "high": 0.05118, "low": 0.05118, "close": 0.05118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651620000, "open": 0.05122, "high": 0.05126, "low": 0.05122, "close": 0.05126, "volume": 366.0, "quote_volume": 18.75084, "trades": 3, "taker_buy_volume": 366.0, "taker_buy_quote": 18.75084}, {"ts": 1774651680000, "open": 0.05126, "high": 0.05126, "low": 0.05126, "close": 0.05126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651740000, "open": 0.05126, "high": 0.05126, "low": 0.05126, "close": 0.05126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651800000, "open": 0.05119, "high": 0.05119, "low": 0.05119, "close": 0.05119, "volume": 1839.0, "quote_volume": 94.13841, "trades": 3, "taker_buy_volume": 1125.0, "taker_buy_quote": 57.58875}, {"ts": 1774651860000, "open": 0.05124, "high": 0.05145, "low": 0.05123, "close": 0.05138, "volume": 22442.0, "quote_volume": 1152.74596, "trades": 42, "taker_buy_volume": 19567.0, "taker_buy_quote": 1004.92691}, {"ts": 1774651920000, "open": 0.05134, "high": 0.05134, "low": 0.05128, "close": 0.05128, "volume": 1724.0, "quote_volume": 88.46801, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651980000, "open": 0.05126, "high": 0.05129, "low": 0.05121, "close": 0.05128, "volume": 18692.0, "quote_volume": 957.97342, "trades": 17, "taker_buy_volume": 17038.0, "taker_buy_quote": 873.23242}, {"ts": 1774652040000, "open": 0.05127, "high": 0.05129, "low": 0.05125, "close": 0.05129, "volume": 1467.0, "quote_volume": 75.19657, "trades": 4, "taker_buy_volume": 453.0, "taker_buy_quote": 23.22907}, {"ts": 1774652100000, "open": 0.05124, "high": 0.05124, "low": 0.05124, "close": 0.05124, "volume": 991.0, "quote_volume": 50.77884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652160000, "open": 0.05124, "high": 0.05124, "low": 0.05124, "close": 0.05124, "volume": 733.0, "quote_volume": 37.55892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652220000, "open": 0.05124, "high": 0.05127, "low": 0.05119, "close": 0.05119, "volume": 14210.0, "quote_volume": 727.79498, "trades": 18, "taker_buy_volume": 2449.0, "taker_buy_quote": 125.50158}, {"ts": 1774652280000, "open": 0.05119, "high": 0.05131, "low": 0.05119, "close": 0.05129, "volume": 28261.0, "quote_volume": 1449.29134, "trades": 31, "taker_buy_volume": 27613.0, "taker_buy_quote": 1416.12022}, {"ts": 1774652340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 7274.0, "quote_volume": 373.1562, "trades": 4, "taker_buy_volume": 7274.0, "taker_buy_quote": 373.1562}, {"ts": 1774652400000, "open": 0.05132, "high": 0.05138, "low": 0.0513, "close": 0.05133, "volume": 16165.0, "quote_volume": 829.94909, "trades": 20, "taker_buy_volume": 11412.0, "taker_buy_quote": 585.97187}, {"ts": 1774652460000, "open": 0.05139, "high": 0.05146, "low": 0.05139, "close": 0.05146, "volume": 6554.0, "quote_volume": 336.97397, "trades": 11, "taker_buy_volume": 6554.0, "taker_buy_quote": 336.97397}, {"ts": 1774652520000, "open": 0.05145, "high": 0.05156, "low": 0.05144, "close": 0.05153, "volume": 37959.0, "quote_volume": 1953.4792, "trades": 26, "taker_buy_volume": 11187.0, "taker_buy_quote": 576.21378}, {"ts": 1774652580000, "open": 0.05155, "high": 0.05157, "low": 0.05155, "close": 0.05157, "volume": 2200.0, "quote_volume": 113.42082, "trades": 4, "taker_buy_volume": 2200.0, "taker_buy_quote": 113.42082}, {"ts": 1774652640000, "open": 0.05157, "high": 0.05161, "low": 0.05151, "close": 0.05151, "volume": 3693.0, "quote_volume": 190.4206, "trades": 12, "taker_buy_volume": 735.0, "taker_buy_quote": 37.91225}, {"ts": 1774652700000, "open": 0.05153, "high": 0.05153, "low": 0.05142, "close": 0.05144, "volume": 31493.0, "quote_volume": 1621.38335, "trades": 30, "taker_buy_volume": 25219.0, "taker_buy_quote": 1298.48581}, {"ts": 1774652760000, "open": 0.05144, "high": 0.05144, "low": 0.05144, "close": 0.05144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652820000, "open": 0.05148, "high": 0.05152, "low": 0.05142, "close": 0.05142, "volume": 1796.0, "quote_volume": 92.47175, "trades": 10, "taker_buy_volume": 812.0, "taker_buy_quote": 41.81159}, {"ts": 1774652880000, "open": 0.05141, "high": 0.05141, "low": 0.05137, "close": 0.05137, "volume": 2432.0, "quote_volume": 124.9809, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652940000, "open": 0.05136, "high": 0.05141, "low": 0.05136, "close": 0.0514, "volume": 2150.0, "quote_volume": 110.4715, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 7.7115}, {"ts": 1774653000000, "open": 0.05143, "high": 0.05147, "low": 0.05143, "close": 0.05147, "volume": 6501.0, "quote_volume": 334.51682, "trades": 12, "taker_buy_volume": 6501.0, "taker_buy_quote": 334.51682}, {"ts": 1774653060000, "open": 0.05146, "high": 0.05148, "low": 0.05146, "close": 0.05148, "volume": 543.0, "quote_volume": 27.9515, "trades": 3, "taker_buy_volume": 543.0, "taker_buy_quote": 27.9515}, {"ts": 1774653120000, "open": 0.05147, "high": 0.05154, "low": 0.05147, "close": 0.05154, "volume": 7110.0, "quote_volume": 366.16499, "trades": 13, "taker_buy_volume": 7110.0, "taker_buy_quote": 366.16499}, {"ts": 1774653180000, "open": 0.05154, "high": 0.05156, "low": 0.05154, "close": 0.05156, "volume": 2198.0, "quote_volume": 113.29557, "trades": 5, "taker_buy_volume": 2198.0, "taker_buy_quote": 113.29557}, {"ts": 1774653240000, "open": 0.05155, "high": 0.05155, "low": 0.05148, "close": 0.05148, "volume": 8463.0, "quote_volume": 435.95219, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653300000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 5160.0, "quote_volume": 265.50322, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 51.5}, {"ts": 1774653360000, "open": 0.05139, "high": 0.0514, "low": 0.05124, "close": 0.05124, "volume": 14957.0, "quote_volume": 767.60875, "trades": 31, "taker_buy_volume": 4197.0, "taker_buy_quote": 215.3746}, {"ts": 1774653420000, "open": 0.05131, "high": 0.05133, "low": 0.05131, "close": 0.05133, "volume": 1005.0, "quote_volume": 51.57493, "trades": 5, "taker_buy_volume": 1005.0, "taker_buy_quote": 51.57493}, {"ts": 1774653480000, "open": 0.05131, "high": 0.05131, "low": 0.05131, "close": 0.05131, "volume": 157.0, "quote_volume": 8.05567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653540000, "open": 0.05131, "high": 0.05135, "low": 0.05131, "close": 0.05135, "volume": 4001.0, "quote_volume": 205.39104, "trades": 7, "taker_buy_volume": 4001.0, "taker_buy_quote": 205.39104}, {"ts": 1774653600000, "open": 0.05136, "high": 0.05151, "low": 0.05136, "close": 0.05151, "volume": 5137.0, "quote_volume": 264.25939, "trades": 20, "taker_buy_volume": 5137.0, "taker_buy_quote": 264.25939}, {"ts": 1774653660000, "open": 0.05146, "high": 0.05146, "low": 0.05143, "close": 0.05146, "volume": 10294.0, "quote_volume": 529.63274, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 20.78984}, {"ts": 1774653720000, "open": 0.05146, "high": 0.05146, "low": 0.05137, "close": 0.05142, "volume": 5876.0, "quote_volume": 301.98854, "trades": 12, "taker_buy_volume": 885.0, "taker_buy_quote": 45.51834}, {"ts": 1774653780000, "open": 0.05142, "high": 0.05142, "low": 0.05142, "close": 0.05142, "volume": 113.0, "quote_volume": 5.81046, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 5.81046}, {"ts": 1774653840000, "open": 0.05145, "high": 0.05148, "low": 0.05145, "close": 0.05145, "volume": 2995.0, "quote_volume": 154.11913, "trades": 9, "taker_buy_volume": 2995.0, "taker_buy_quote": 154.11913}, {"ts": 1774653900000, "open": 0.05145, "high": 0.05145, "low": 0.05145, "close": 0.05145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653960000, "open": 0.05144, "high": 0.05144, "low": 0.05144, "close": 0.05144, "volume": 543.0, "quote_volume": 27.93192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654020000, "open": 0.05145, "high": 0.05152, "low": 0.05143, "close": 0.05152, "volume": 25840.0, "quote_volume": 1329.4356, "trades": 24, "taker_buy_volume": 23302.0, "taker_buy_quote": 1198.89593}, {"ts": 1774654080000, "open": 0.05153, "high": 0.05154, "low": 0.05153, "close": 0.05154, "volume": 1545.0, "quote_volume": 79.6226, "trades": 6, "taker_buy_volume": 1545.0, "taker_buy_quote": 79.6226}, {"ts": 1774654140000, "open": 0.05155, "high": 0.05162, "low": 0.05155, "close": 0.05162, "volume": 2739.0, "quote_volume": 141.27376, "trades": 10, "taker_buy_volume": 2739.0, "taker_buy_quote": 141.27376}, {"ts": 1774654200000, "open": 0.05164, "high": 0.05172, "low": 0.05164, "close": 0.05172, "volume": 2760.0, "quote_volume": 142.6819, "trades": 9, "taker_buy_volume": 1727.0, "taker_buy_quote": 89.25514}, {"ts": 1774654260000, "open": 0.05172, "high": 0.05174, "low": 0.0517, "close": 0.0517, "volume": 21214.0, "quote_volume": 1097.21964, "trades": 11, "taker_buy_volume": 2112.0, "taker_buy_quote": 109.26481}, {"ts": 1774654320000, "open": 0.05169, "high": 0.05169, "low": 0.05164, "close": 0.05164, "volume": 2767.0, "quote_volume": 142.9862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654380000, "open": 0.05163, "high": 0.05163, "low": 0.05157, "close": 0.05157, "volume": 749.0, "quote_volume": 38.6484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654440000, "open": 0.05156, "high": 0.05156, "low": 0.05152, "close": 0.05152, "volume": 535.0, "quote_volume": 27.5739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654500000, "open": 0.05152, "high": 0.05157, "low": 0.05152, "close": 0.05157, "volume": 2505.0, "quote_volume": 129.08079, "trades": 5, "taker_buy_volume": 2505.0, "taker_buy_quote": 129.08079}, {"ts": 1774654560000, "open": 0.05155, "high": 0.05158, "low": 0.05155, "close": 0.05158, "volume": 2232.0, "quote_volume": 115.08256, "trades": 3, "taker_buy_volume": 2232.0, "taker_buy_quote": 115.08256}, {"ts": 1774654620000, "open": 0.05154, "high": 0.05158, "low": 0.05152, "close": 0.05158, "volume": 4214.0, "quote_volume": 217.26616, "trades": 8, "taker_buy_volume": 2428.0, "taker_buy_quote": 125.20259}, {"ts": 1774654680000, "open": 0.05158, "high": 0.0516, "low": 0.05158, "close": 0.0516, "volume": 2082.0, "quote_volume": 107.3917, "trades": 5, "taker_buy_volume": 2082.0, "taker_buy_quote": 107.3917}, {"ts": 1774654740000, "open": 0.05162, "high": 0.05182, "low": 0.05162, "close": 0.05178, "volume": 13438.0, "quote_volume": 695.21555, "trades": 34, "taker_buy_volume": 12405.0, "taker_buy_quote": 641.72681}, {"ts": 1774654800000, "open": 0.05178, "high": 0.05178, "low": 0.05172, "close": 0.05175, "volume": 16404.0, "quote_volume": 848.7477, "trades": 15, "taker_buy_volume": 4270.0, "taker_buy_quote": 220.94404}, {"ts": 1774654860000, "open": 0.05174, "high": 0.05181, "low": 0.05174, "close": 0.05175, "volume": 18212.0, "quote_volume": 942.90277, "trades": 29, "taker_buy_volume": 16627.0, "taker_buy_quote": 860.8735}, {"ts": 1774654920000, "open": 0.05175, "high": 0.05175, "low": 0.05172, "close": 0.05172, "volume": 1948.0, "quote_volume": 100.7937, "trades": 5, "taker_buy_volume": 1183.0, "taker_buy_quote": 61.22025}, {"ts": 1774654980000, "open": 0.05176, "high": 0.05189, "low": 0.05175, "close": 0.05186, "volume": 13871.0, "quote_volume": 718.75142, "trades": 36, "taker_buy_volume": 11938.0, "taker_buy_quote": 618.62014}, {"ts": 1774655040000, "open": 0.05182, "high": 0.05182, "low": 0.0518, "close": 0.0518, "volume": 1271.0, "quote_volume": 65.85108, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 25.9}, {"ts": 1774655100000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655160000, "open": 0.05178, "high": 0.0518, "low": 0.05172, "close": 0.0518, "volume": 7920.0, "quote_volume": 409.96674, "trades": 17, "taker_buy_volume": 7492.0, "taker_buy_quote": 387.81774}, {"ts": 1774655220000, "open": 0.05175, "high": 0.05177, "low": 0.05174, "close": 0.05175, "volume": 5012.0, "quote_volume": 259.39866, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655280000, "open": 0.05178, "high": 0.05182, "low": 0.05178, "close": 0.05182, "volume": 3726.0, "quote_volume": 192.97179, "trades": 12, "taker_buy_volume": 3726.0, "taker_buy_quote": 192.97179}, {"ts": 1774655340000, "open": 0.05183, "high": 0.05188, "low": 0.05183, "close": 0.05188, "volume": 7024.0, "quote_volume": 364.2454, "trades": 13, "taker_buy_volume": 7024.0, "taker_buy_quote": 364.2454}, {"ts": 1774655400000, "open": 0.05188, "high": 0.05188, "low": 0.05174, "close": 0.05174, "volume": 5950.0, "quote_volume": 308.07218, "trades": 12, "taker_buy_volume": 1142.0, "taker_buy_quote": 59.14366}, {"ts": 1774655460000, "open": 0.05174, "high": 0.05174, "low": 0.05174, "close": 0.05174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655520000, "open": 0.05177, "high": 0.05182, "low": 0.05176, "close": 0.05178, "volume": 3390.0, "quote_volume": 175.57706, "trades": 9, "taker_buy_volume": 2001.0, "taker_buy_quote": 103.65123}, {"ts": 1774655580000, "open": 0.05179, "high": 0.05182, "low": 0.05179, "close": 0.05182, "volume": 661.0, "quote_volume": 34.2364, "trades": 2, "taker_buy_volume": 661.0, "taker_buy_quote": 34.2364}, {"ts": 1774655640000, "open": 0.05183, "high": 0.05193, "low": 0.05181, "close": 0.05193, "volume": 3328.0, "quote_volume": 172.66005, "trades": 12, "taker_buy_volume": 1822.0, "taker_buy_quote": 94.51023}, {"ts": 1774655700000, "open": 0.05193, "high": 0.05193, "low": 0.05193, "close": 0.05193, "volume": 718.0, "quote_volume": 37.28574, "trades": 2, "taker_buy_volume": 718.0, "taker_buy_quote": 37.28574}, {"ts": 1774655760000, "open": 0.05192, "high": 0.05192, "low": 0.05189, "close": 0.05189, "volume": 1276.0, "quote_volume": 66.21893, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 12.61656}, {"ts": 1774655820000, "open": 0.05189, "high": 0.05198, "low": 0.05184, "close": 0.05198, "volume": 8822.0, "quote_volume": 458.13762, "trades": 24, "taker_buy_volume": 7946.0, "taker_buy_quote": 412.69716}, {"ts": 1774655880000, "open": 0.05196, "high": 0.05197, "low": 0.05195, "close": 0.05195, "volume": 7740.0, "quote_volume": 402.14942, "trades": 15, "taker_buy_volume": 2889.0, "taker_buy_quote": 150.09703}, {"ts": 1774655940000, "open": 0.05195, "high": 0.05207, "low": 0.0519, "close": 0.05194, "volume": 18362.0, "quote_volume": 954.49238, "trades": 40, "taker_buy_volume": 7158.0, "taker_buy_quote": 372.20835}, {"ts": 1774656000000, "open": 0.05189, "high": 0.05189, "low": 0.05107, "close": 0.05146, "volume": 340630.0, "quote_volume": 17493.34892, "trades": 239, "taker_buy_volume": 211446.0, "taker_buy_quote": 10845.61937}, {"ts": 1774656060000, "open": 0.05146, "high": 0.05146, "low": 0.05068, "close": 0.05101, "volume": 298863.0, "quote_volume": 15219.46672, "trades": 258, "taker_buy_volume": 119797.0, "taker_buy_quote": 6095.87823}, {"ts": 1774656120000, "open": 0.05103, "high": 0.0512, "low": 0.05092, "close": 0.05095, "volume": 105095.0, "quote_volume": 5363.76886, "trades": 98, "taker_buy_volume": 14224.0, "taker_buy_quote": 725.9112}, {"ts": 1774656180000, "open": 0.05094, "high": 0.05098, "low": 0.05079, "close": 0.05086, "volume": 20942.0, "quote_volume": 1065.69461, "trades": 44, "taker_buy_volume": 6555.0, "taker_buy_quote": 333.53425}, {"ts": 1774656240000, "open": 0.05087, "high": 0.05116, "low": 0.05087, "close": 0.05096, "volume": 197934.0, "quote_volume": 10090.87531, "trades": 82, "taker_buy_volume": 194031.0, "taker_buy_quote": 9891.68594}, {"ts": 1774656300000, "open": 0.05095, "high": 0.051, "low": 0.05066, "close": 0.0508, "volume": 35358.0, "quote_volume": 1795.66016, "trades": 62, "taker_buy_volume": 2336.0, "taker_buy_quote": 118.86008}, {"ts": 1774656360000, "open": 0.05074, "high": 0.05082, "low": 0.05074, "close": 0.05082, "volume": 2006.0, "quote_volume": 101.87526, "trades": 9, "taker_buy_volume": 1645.0, "taker_buy_quote": 83.55812}, {"ts": 1774656420000, "open": 0.0508, "high": 0.05082, "low": 0.05033, "close": 0.05052, "volume": 151585.0, "quote_volume": 7657.55058, "trades": 119, "taker_buy_volume": 46404.0, "taker_buy_quote": 2342.12218}, {"ts": 1774656480000, "open": 0.05042, "high": 0.05047, "low": 0.05019, "close": 0.05027, "volume": 110633.0, "quote_volume": 5562.92676, "trades": 94, "taker_buy_volume": 55084.0, "taker_buy_quote": 2769.96546}, {"ts": 1774656540000, "open": 0.05023, "high": 0.05031, "low": 0.05009, "close": 0.05024, "volume": 37010.0, "quote_volume": 1858.94761, "trades": 66, "taker_buy_volume": 19729.0, "taker_buy_quote": 992.16814}, {"ts": 1774656600000, "open": 0.05019, "high": 0.05035, "low": 0.05018, "close": 0.05022, "volume": 66737.0, "quote_volume": 3356.16939, "trades": 44, "taker_buy_volume": 60290.0, "taker_buy_quote": 3032.40749}, {"ts": 1774656660000, "open": 0.05032, "high": 0.05041, "low": 0.05014, "close": 0.05014, "volume": 27361.0, "quote_volume": 1374.50492, "trades": 52, "taker_buy_volume": 6619.0, "taker_buy_quote": 332.95042}, {"ts": 1774656720000, "open": 0.05012, "high": 0.05037, "low": 0.0501, "close": 0.05037, "volume": 32597.0, "quote_volume": 1638.12529, "trades": 31, "taker_buy_volume": 31844.0, "taker_buy_quote": 1600.36035}, {"ts": 1774656780000, "open": 0.05029, "high": 0.05039, "low": 0.05028, "close": 0.05032, "volume": 6530.0, "quote_volume": 328.72476, "trades": 18, "taker_buy_volume": 3544.0, "taker_buy_quote": 178.47124}, {"ts": 1774656840000, "open": 0.05033, "high": 0.05034, "low": 0.05024, "close": 0.05024, "volume": 6942.0, "quote_volume": 348.93855, "trades": 20, "taker_buy_volume": 814.0, "taker_buy_quote": 40.97369}, {"ts": 1774656900000, "open": 0.05024, "high": 0.05027, "low": 0.05012, "close": 0.05015, "volume": 5483.0, "quote_volume": 275.21568, "trades": 21, "taker_buy_volume": 1751.0, "taker_buy_quote": 87.8478}, {"ts": 1774656960000, "open": 0.05013, "high": 0.05016, "low": 0.05, "close": 0.05006, "volume": 281897.0, "quote_volume": 14106.48631, "trades": 100, "taker_buy_volume": 73436.0, "taker_buy_quote": 3681.97833}, {"ts": 1774657020000, "open": 0.05005, "high": 0.05006, "low": 0.05, "close": 0.05001, "volume": 118237.0, "quote_volume": 5912.24952, "trades": 20, "taker_buy_volume": 4780.0, "taker_buy_quote": 239.25972}, {"ts": 1774657080000, "open": 0.05, "high": 0.05018, "low": 0.05, "close": 0.05007, "volume": 82571.0, "quote_volume": 4133.5377, "trades": 34, "taker_buy_volume": 33155.0, "taker_buy_quote": 1661.94048}, {"ts": 1774657140000, "open": 0.05007, "high": 0.05007, "low": 0.04977, "close": 0.04977, "volume": 670573.0, "quote_volume": 33526.86101, "trades": 72, "taker_buy_volume": 5972.0, "taker_buy_quote": 298.50408}, {"ts": 1774657200000, "open": 0.04977, "high": 0.04986, "low": 0.04963, "close": 0.04966, "volume": 148939.0, "quote_volume": 7406.81555, "trades": 140, "taker_buy_volume": 21785.0, "taker_buy_quote": 1084.48571}, {"ts": 1774657260000, "open": 0.04964, "high": 0.04971, "low": 0.04953, "close": 0.04971, "volume": 115279.0, "quote_volume": 5721.16478, "trades": 67, "taker_buy_volume": 105322.0, "taker_buy_quote": 5227.77323}, {"ts": 1774657320000, "open": 0.04971, "high": 0.04972, "low": 0.0496, "close": 0.0497, "volume": 55605.0, "quote_volume": 2762.11448, "trades": 38, "taker_buy_volume": 9305.0, "taker_buy_quote": 462.48645}, {"ts": 1774657380000, "open": 0.04962, "high": 0.04962, "low": 0.04957, "close": 0.04958, "volume": 11308.0, "quote_volume": 560.88049, "trades": 8, "taker_buy_volume": 326.0, "taker_buy_quote": 16.16308}, {"ts": 1774657440000, "open": 0.04956, "high": 0.04979, "low": 0.04956, "close": 0.04979, "volume": 6848.0, "quote_volume": 340.07234, "trades": 22, "taker_buy_volume": 5737.0, "taker_buy_quote": 284.85118}, {"ts": 1774657500000, "open": 0.04976, "high": 0.04985, "low": 0.04971, "close": 0.04985, "volume": 16418.0, "quote_volume": 817.72564, "trades": 32, "taker_buy_volume": 14734.0, "taker_buy_quote": 733.92005}, {"ts": 1774657560000, "open": 0.04982, "high": 0.04982, "low": 0.04979, "close": 0.04979, "volume": 1371.0, "quote_volume": 68.27223, "trades": 2, "taker_buy_volume": 338.0, "taker_buy_quote": 16.83916}, {"ts": 1774657620000, "open": 0.04978, "high": 0.04978, "low": 0.04978, "close": 0.04978, "volume": 338.0, "quote_volume": 16.82564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657680000, "open": 0.04979, "high": 0.04979, "low": 0.04976, "close": 0.04976, "volume": 458.0, "quote_volume": 22.79707, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 11.60107}, {"ts": 1774657740000, "open": 0.04975, "high": 0.05, "low": 0.04974, "close": 0.05, "volume": 54618.0, "quote_volume": 2722.39043, "trades": 69, "taker_buy_volume": 35176.0, "taker_buy_quote": 1753.99185}, {"ts": 1774657800000, "open": 0.04996, "high": 0.05002, "low": 0.04992, "close": 0.05002, "volume": 7341.0, "quote_volume": 366.97928, "trades": 14, "taker_buy_volume": 4743.0, "taker_buy_quote": 237.18486}, {"ts": 1774657860000, "open": 0.05003, "high": 0.05004, "low": 0.04994, "close": 0.04994, "volume": 5267.0, "quote_volume": 263.23248, "trades": 12, "taker_buy_volume": 1411.0, "taker_buy_quote": 70.60298}, {"ts": 1774657920000, "open": 0.04992, "high": 0.04992, "low": 0.04986, "close": 0.04992, "volume": 6683.0, "quote_volume": 333.53258, "trades": 13, "taker_buy_volume": 4012.0, "taker_buy_quote": 200.22569}, {"ts": 1774657980000, "open": 0.04991, "high": 0.04994, "low": 0.04987, "close": 0.04992, "volume": 7252.0, "quote_volume": 361.90696, "trades": 13, "taker_buy_volume": 6253.0, "taker_buy_quote": 312.03688}, {"ts": 1774658040000, "open": 0.04995, "high": 0.04996, "low": 0.04982, "close": 0.04982, "volume": 6387.0, "quote_volume": 318.82757, "trades": 16, "taker_buy_volume": 1662.0, "taker_buy_quote": 83.01801}, {"ts": 1774658100000, "open": 0.0498, "high": 0.04982, "low": 0.04974, "close": 0.04974, "volume": 16054.0, "quote_volume": 799.30502, "trades": 24, "taker_buy_volume": 8081.0, "taker_buy_quote": 402.35137}, {"ts": 1774658160000, "open": 0.04974, "high": 0.04993, "low": 0.04974, "close": 0.04993, "volume": 84527.0, "quote_volume": 4208.1925, "trades": 28, "taker_buy_volume": 84527.0, "taker_buy_quote": 4208.1925}, {"ts": 1774658220000, "open": 0.04992, "high": 0.04992, "low": 0.04988, "close": 0.04989, "volume": 10133.0, "quote_volume": 505.60109, "trades": 18, "taker_buy_volume": 1962.0, "taker_buy_quote": 97.88418}, {"ts": 1774658280000, "open": 0.04988, "high": 0.04988, "low": 0.04973, "close": 0.04986, "volume": 61552.0, "quote_volume": 3067.56921, "trades": 53, "taker_buy_volume": 21882.0, "taker_buy_quote": 1090.46919}, {"ts": 1774658340000, "open": 0.04984, "high": 0.04989, "low": 0.04982, "close": 0.04986, "volume": 5195.0, "quote_volume": 259.03639, "trades": 17, "taker_buy_volume": 2408.0, "taker_buy_quote": 120.08557}, {"ts": 1774658400000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.04997, "volume": 10695.0, "quote_volume": 534.32439, "trades": 23, "taker_buy_volume": 6949.0, "taker_buy_quote": 347.21605}, {"ts": 1774658460000, "open": 0.04992, "high": 0.04992, "low": 0.0498, "close": 0.0498, "volume": 37157.0, "quote_volume": 1850.72482, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658520000, "open": 0.04978, "high": 0.04978, "low": 0.04975, "close": 0.04976, "volume": 3807.0, "quote_volume": 189.42858, "trades": 5, "taker_buy_volume": 3585.0, "taker_buy_quote": 178.37964}, {"ts": 1774658580000, "open": 0.0498, "high": 0.04988, "low": 0.0498, "close": 0.04988, "volume": 1036.0, "quote_volume": 51.62462, "trades": 7, "taker_buy_volume": 1036.0, "taker_buy_quote": 51.62462}, {"ts": 1774658640000, "open": 0.04986, "high": 0.04999, "low": 0.04986, "close": 0.04993, "volume": 4437.0, "quote_volume": 221.59611, "trades": 14, "taker_buy_volume": 2304.0, "taker_buy_quote": 115.07106}, {"ts": 1774658700000, "open": 0.04994, "high": 0.04994, "low": 0.04988, "close": 0.04988, "volume": 564.0, "quote_volume": 28.15506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658760000, "open": 0.04988, "high": 0.04996, "low": 0.04988, "close": 0.04994, "volume": 1958.0, "quote_volume": 97.72593, "trades": 7, "taker_buy_volume": 1828.0, "taker_buy_quote": 91.23373}, {"ts": 1774658820000, "open": 0.04992, "high": 0.04995, "low": 0.0499, "close": 0.0499, "volume": 2195.0, "quote_volume": 109.58271, "trades": 4, "taker_buy_volume": 1559.0, "taker_buy_quote": 77.84106}, {"ts": 1774658880000, "open": 0.04991, "high": 0.04997, "low": 0.0499, "close": 0.0499, "volume": 24748.0, "quote_volume": 1236.30291, "trades": 23, "taker_buy_volume": 14125.0, "taker_buy_quote": 705.52524}, {"ts": 1774658940000, "open": 0.0499, "high": 0.0499, "low": 0.04978, "close": 0.04986, "volume": 19789.0, "quote_volume": 986.10006, "trades": 25, "taker_buy_volume": 1313.0, "taker_buy_quote": 65.44935}, {"ts": 1774659000000, "open": 0.04988, "high": 0.05001, "low": 0.04988, "close": 0.05001, "volume": 30866.0, "quote_volume": 1541.51085, "trades": 27, "taker_buy_volume": 22180.0, "taker_buy_quote": 1107.5945}, {"ts": 1774659060000, "open": 0.04996, "high": 0.04996, "low": 0.04994, "close": 0.04994, "volume": 1000.0, "quote_volume": 49.94793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659120000, "open": 0.04997, "high": 0.04997, "low": 0.04988, "close": 0.04988, "volume": 3158.0, "quote_volume": 157.75522, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659180000, "open": 0.04987, "high": 0.04989, "low": 0.04987, "close": 0.04988, "volume": 1728.0, "quote_volume": 86.20186, "trades": 4, "taker_buy_volume": 550.0, "taker_buy_quote": 27.434}, {"ts": 1774659240000, "open": 0.04986, "high": 0.04986, "low": 0.04978, "close": 0.04979, "volume": 6777.0, "quote_volume": 337.5561, "trades": 14, "taker_buy_volume": 4192.0, "taker_buy_quote": 208.81472}, {"ts": 1774659300000, "open": 0.04978, "high": 0.04985, "low": 0.0497, "close": 0.0498, "volume": 34354.0, "quote_volume": 1710.1741, "trades": 41, "taker_buy_volume": 24686.0, "taker_buy_quote": 1228.94831}, {"ts": 1774659360000, "open": 0.04976, "high": 0.0498, "low": 0.04969, "close": 0.0498, "volume": 30231.0, "quote_volume": 1502.99173, "trades": 29, "taker_buy_volume": 6663.0, "taker_buy_quote": 331.43053}, {"ts": 1774659420000, "open": 0.0498, "high": 0.04985, "low": 0.04979, "close": 0.04985, "volume": 3905.0, "quote_volume": 194.519, "trades": 13, "taker_buy_volume": 3101.0, "taker_buy_quote": 154.46156}, {"ts": 1774659480000, "open": 0.04985, "high": 0.0499, "low": 0.04985, "close": 0.0499, "volume": 1544.0, "quote_volume": 76.98729, "trades": 5, "taker_buy_volume": 1544.0, "taker_buy_quote": 76.98729}, {"ts": 1774659540000, "open": 0.04992, "high": 0.04994, "low": 0.04992, "close": 0.04994, "volume": 1821.0, "quote_volume": 90.91854, "trades": 4, "taker_buy_volume": 822.0, "taker_buy_quote": 41.04846}, {"ts": 1774659600000, "open": 0.04991, "high": 0.04991, "low": 0.04982, "close": 0.04982, "volume": 4209.0, "quote_volume": 209.99324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659660000, "open": 0.0498, "high": 0.0498, "low": 0.04978, "close": 0.04979, "volume": 3690.0, "quote_volume": 183.72181, "trades": 5, "taker_buy_volume": 1033.0, "taker_buy_quote": 51.43307}, {"ts": 1774659720000, "open": 0.04979, "high": 0.0498, "low": 0.04973, "close": 0.04978, "volume": 50272.0, "quote_volume": 2502.58297, "trades": 39, "taker_buy_volume": 14645.0, "taker_buy_quote": 728.76016}, {"ts": 1774659780000, "open": 0.0498, "high": 0.04984, "low": 0.04974, "close": 0.04977, "volume": 13900.0, "quote_volume": 692.0415, "trades": 27, "taker_buy_volume": 6559.0, "taker_buy_quote": 326.57791}, {"ts": 1774659840000, "open": 0.04974, "high": 0.04974, "low": 0.04962, "close": 0.04966, "volume": 22426.0, "quote_volume": 1113.62069, "trades": 31, "taker_buy_volume": 2015.0, "taker_buy_quote": 100.05457}, {"ts": 1774659900000, "open": 0.04966, "high": 0.04966, "low": 0.04966, "close": 0.04966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659960000, "open": 0.04968, "high": 0.04975, "low": 0.04963, "close": 0.04963, "volume": 16128.0, "quote_volume": 801.09428, "trades": 27, "taker_buy_volume": 5428.0, "taker_buy_quote": 269.8699}, {"ts": 1774660020000, "open": 0.04965, "high": 0.04966, "low": 0.04965, "close": 0.04966, "volume": 2965.0, "quote_volume": 147.23278, "trades": 2, "taker_buy_volume": 2965.0, "taker_buy_quote": 147.23278}, {"ts": 1774660080000, "open": 0.04966, "high": 0.04966, "low": 0.04966, "close": 0.04966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660140000, "open": 0.04964, "high": 0.04965, "low": 0.04964, "close": 0.04965, "volume": 3236.0, "quote_volume": 160.65707, "trades": 4, "taker_buy_volume": 3236.0, "taker_buy_quote": 160.65707}, {"ts": 1774660200000, "open": 0.04965, "high": 0.04966, "low": 0.04957, "close": 0.04966, "volume": 30496.0, "quote_volume": 1513.29206, "trades": 45, "taker_buy_volume": 19022.0, "taker_buy_quote": 944.19845}, {"ts": 1774660260000, "open": 0.04962, "high": 0.04972, "low": 0.04954, "close": 0.04954, "volume": 56563.0, "quote_volume": 2808.85402, "trades": 37, "taker_buy_volume": 51833.0, "taker_buy_quote": 2574.21379}, {"ts": 1774660320000, "open": 0.04956, "high": 0.04956, "low": 0.04949, "close": 0.04949, "volume": 12458.0, "quote_volume": 616.99834, "trades": 22, "taker_buy_volume": 3235.0, "taker_buy_quote": 160.31627}, {"ts": 1774660380000, "open": 0.04949, "high": 0.04949, "low": 0.04943, "close": 0.04947, "volume": 9398.0, "quote_volume": 464.7675, "trades": 19, "taker_buy_volume": 7374.0, "taker_buy_quote": 364.64443}, {"ts": 1774660440000, "open": 0.04943, "high": 0.04944, "low": 0.04911, "close": 0.04923, "volume": 451705.0, "quote_volume": 22243.06388, "trades": 235, "taker_buy_volume": 80241.0, "taker_buy_quote": 3953.98005}, {"ts": 1774660500000, "open": 0.04923, "high": 0.04942, "low": 0.04918, "close": 0.04935, "volume": 120109.0, "quote_volume": 5921.99543, "trades": 105, "taker_buy_volume": 94676.0, "taker_buy_quote": 4669.68103}, {"ts": 1774660560000, "open": 0.04932, "high": 0.04932, "low": 0.04911, "close": 0.04911, "volume": 39139.0, "quote_volume": 1928.53438, "trades": 37, "taker_buy_volume": 300.0, "taker_buy_quote": 14.754}, {"ts": 1774660620000, "open": 0.04915, "high": 0.04934, "low": 0.04915, "close": 0.04932, "volume": 99242.0, "quote_volume": 4884.75665, "trades": 58, "taker_buy_volume": 99105.0, "taker_buy_quote": 4877.99981}, {"ts": 1774660680000, "open": 0.04931, "high": 0.04936, "low": 0.04931, "close": 0.04933, "volume": 1108.0, "quote_volume": 54.6527, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 12.93082}, {"ts": 1774660740000, "open": 0.04935, "high": 0.04946, "low": 0.04935, "close": 0.04946, "volume": 65390.0, "quote_volume": 3229.68381, "trades": 22, "taker_buy_volume": 65390.0, "taker_buy_quote": 3229.68381}, {"ts": 1774660800000, "open": 0.04948, "high": 0.0495, "low": 0.04948, "close": 0.0495, "volume": 224.0, "quote_volume": 11.08576, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 11.08576}, {"ts": 1774660860000, "open": 0.04948, "high": 0.04948, "low": 0.04948, "close": 0.04948, "volume": 7637.0, "quote_volume": 377.87876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660920000, "open": 0.0495, "high": 0.0495, "low": 0.04941, "close": 0.04941, "volume": 3923.0, "quote_volume": 194.0359, "trades": 13, "taker_buy_volume": 1010.0, "taker_buy_quote": 49.995}, {"ts": 1774660980000, "open": 0.0494, "high": 0.0494, "low": 0.04938, "close": 0.04938, "volume": 1627.0, "quote_volume": 80.36528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661040000, "open": 0.04937, "high": 0.04946, "low": 0.04937, "close": 0.04945, "volume": 15721.0, "quote_volume": 777.2673, "trades": 12, "taker_buy_volume": 13721.0, "taker_buy_quote": 678.4473}, {"ts": 1774661100000, "open": 0.04947, "high": 0.04951, "low": 0.04947, "close": 0.0495, "volume": 3377.0, "quote_volume": 167.14839, "trades": 9, "taker_buy_volume": 3377.0, "taker_buy_quote": 167.14839}, {"ts": 1774661160000, "open": 0.04952, "high": 0.04954, "low": 0.04949, "close": 0.04951, "volume": 29281.0, "quote_volume": 1450.12918, "trades": 35, "taker_buy_volume": 15417.0, "taker_buy_quote": 763.61828}, {"ts": 1774661220000, "open": 0.04948, "high": 0.04948, "low": 0.04944, "close": 0.04944, "volume": 1137.0, "quote_volume": 56.22448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661280000, "open": 0.04943, "high": 0.04947, "low": 0.04937, "close": 0.04946, "volume": 30750.0, "quote_volume": 1519.59382, "trades": 55, "taker_buy_volume": 15604.0, "taker_buy_quote": 771.37163}, {"ts": 1774661340000, "open": 0.04942, "high": 0.04942, "low": 0.04933, "close": 0.04935, "volume": 6856.0, "quote_volume": 338.45916, "trades": 14, "taker_buy_volume": 3060.0, "taker_buy_quote": 151.011}, {"ts": 1774661400000, "open": 0.04933, "high": 0.04935, "low": 0.04933, "close": 0.04935, "volume": 3881.0, "quote_volume": 191.50502, "trades": 5, "taker_buy_volume": 3060.0, "taker_buy_quote": 151.00067}, {"ts": 1774661460000, "open": 0.04932, "high": 0.04936, "low": 0.04922, "close": 0.04936, "volume": 28315.0, "quote_volume": 1395.96296, "trades": 40, "taker_buy_volume": 24245.0, "taker_buy_quote": 1195.40999}, {"ts": 1774661520000, "open": 0.04927, "high": 0.04927, "low": 0.04923, "close": 0.04926, "volume": 2078.0, "quote_volume": 102.33988, "trades": 9, "taker_buy_volume": 182.0, "taker_buy_quote": 8.96532}, {"ts": 1774661580000, "open": 0.04928, "high": 0.04928, "low": 0.04927, "close": 0.04927, "volume": 637.0, "quote_volume": 31.38951, "trades": 3, "taker_buy_volume": 637.0, "taker_buy_quote": 31.38951}, {"ts": 1774661640000, "open": 0.04928, "high": 0.0494, "low": 0.04928, "close": 0.04931, "volume": 25879.0, "quote_volume": 1277.44594, "trades": 35, "taker_buy_volume": 18589.0, "taker_buy_quote": 917.82637}, {"ts": 1774661700000, "open": 0.0493, "high": 0.0493, "low": 0.04911, "close": 0.04925, "volume": 17928.0, "quote_volume": 882.15891, "trades": 39, "taker_buy_volume": 11519.0, "taker_buy_quote": 566.96691}, {"ts": 1774661760000, "open": 0.04921, "high": 0.04922, "low": 0.04905, "close": 0.04905, "volume": 28850.0, "quote_volume": 1416.0624, "trades": 33, "taker_buy_volume": 19489.0, "taker_buy_quote": 956.47024}, {"ts": 1774661820000, "open": 0.0491, "high": 0.04911, "low": 0.04903, "close": 0.04909, "volume": 9490.0, "quote_volume": 465.60112, "trades": 16, "taker_buy_volume": 1590.0, "taker_buy_quote": 78.07293}, {"ts": 1774661880000, "open": 0.04911, "high": 0.04924, "low": 0.04908, "close": 0.04917, "volume": 39208.0, "quote_volume": 1927.83803, "trades": 50, "taker_buy_volume": 22837.0, "taker_buy_quote": 1123.80636}, {"ts": 1774661940000, "open": 0.04916, "high": 0.04918, "low": 0.04913, "close": 0.04913, "volume": 8536.0, "quote_volume": 419.62645, "trades": 13, "taker_buy_volume": 4626.0, "taker_buy_quote": 227.45616}, {"ts": 1774662000000, "open": 0.04913, "high": 0.04913, "low": 0.04902, "close": 0.04903, "volume": 10652.0, "quote_volume": 522.61734, "trades": 23, "taker_buy_volume": 2618.0, "taker_buy_quote": 128.44471}, {"ts": 1774662060000, "open": 0.04904, "high": 0.0491, "low": 0.04902, "close": 0.04905, "volume": 16265.0, "quote_volume": 797.74276, "trades": 17, "taker_buy_volume": 11843.0, "taker_buy_quote": 580.85729}, {"ts": 1774662120000, "open": 0.04904, "high": 0.04904, "low": 0.04903, "close": 0.04903, "volume": 3722.0, "quote_volume": 182.51075, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662180000, "open": 0.04906, "high": 0.0491, "low": 0.04906, "close": 0.0491, "volume": 10150.0, "quote_volume": 498.22517, "trades": 13, "taker_buy_volume": 10150.0, "taker_buy_quote": 498.22517}, {"ts": 1774662240000, "open": 0.04904, "high": 0.04907, "low": 0.04901, "close": 0.04906, "volume": 10563.0, "quote_volume": 517.93859, "trades": 15, "taker_buy_volume": 3363.0, "taker_buy_quote": 164.96806}, {"ts": 1774662300000, "open": 0.04906, "high": 0.04909, "low": 0.04905, "close": 0.04905, "volume": 2672.0, "quote_volume": 131.09281, "trades": 6, "taker_buy_volume": 671.0, "taker_buy_quote": 32.93376}, {"ts": 1774662360000, "open": 0.04904, "high": 0.04919, "low": 0.04902, "close": 0.04919, "volume": 20308.0, "quote_volume": 997.72132, "trades": 29, "taker_buy_volume": 18325.0, "taker_buy_quote": 900.39718}, {"ts": 1774662420000, "open": 0.0492, "high": 0.0492, "low": 0.04918, "close": 0.04918, "volume": 3356.0, "quote_volume": 165.08211, "trades": 6, "taker_buy_volume": 1145.0, "taker_buy_quote": 56.334}, {"ts": 1774662480000, "open": 0.0492, "high": 0.0492, "low": 0.04914, "close": 0.04914, "volume": 35380.0, "quote_volume": 1740.41159, "trades": 16, "taker_buy_volume": 1183.0, "taker_buy_quote": 58.2036}, {"ts": 1774662540000, "open": 0.04922, "high": 0.04924, "low": 0.04918, "close": 0.04918, "volume": 2655.0, "quote_volume": 130.64909, "trades": 8, "taker_buy_volume": 1510.0, "taker_buy_quote": 74.33799}, {"ts": 1774662600000, "open": 0.04917, "high": 0.04917, "low": 0.04914, "close": 0.04914, "volume": 4769.0, "quote_volume": 234.40741, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662660000, "open": 0.04915, "high": 0.04915, "low": 0.04913, "close": 0.04915, "volume": 5345.0, "quote_volume": 262.6637, "trades": 8, "taker_buy_volume": 2185.0, "taker_buy_quote": 107.38242}, {"ts": 1774662720000, "open": 0.04913, "high": 0.04915, "low": 0.04913, "close": 0.04915, "volume": 1372.0, "quote_volume": 67.41386, "trades": 2, "taker_buy_volume": 375.0, "taker_buy_quote": 18.43125}, {"ts": 1774662780000, "open": 0.04915, "high": 0.04915, "low": 0.04913, "close": 0.04913, "volume": 4107.0, "quote_volume": 201.83909, "trades": 4, "taker_buy_volume": 1033.0, "taker_buy_quote": 50.77195}, {"ts": 1774662840000, "open": 0.04914, "high": 0.04923, "low": 0.04912, "close": 0.04922, "volume": 34278.0, "quote_volume": 1685.98898, "trades": 50, "taker_buy_volume": 25209.0, "taker_buy_quote": 1240.11564}, {"ts": 1774662900000, "open": 0.0492, "high": 0.04936, "low": 0.04918, "close": 0.04935, "volume": 55655.0, "quote_volume": 2742.66064, "trades": 80, "taker_buy_volume": 48381.0, "taker_buy_quote": 2384.44396}, {"ts": 1774662960000, "open": 0.04937, "high": 0.04938, "low": 0.04926, "close": 0.04926, "volume": 12914.0, "quote_volume": 636.93328, "trades": 22, "taker_buy_volume": 1146.0, "taker_buy_quote": 56.52894}, {"ts": 1774663020000, "open": 0.04926, "high": 0.04926, "low": 0.04924, "close": 0.04924, "volume": 2249.0, "quote_volume": 110.75372, "trades": 4, "taker_buy_volume": 150.0, "taker_buy_quote": 7.389}, {"ts": 1774663080000, "open": 0.04923, "high": 0.04929, "low": 0.0492, "close": 0.04929, "volume": 12924.0, "quote_volume": 636.2549, "trades": 23, "taker_buy_volume": 3573.0, "taker_buy_quote": 176.00931}, {"ts": 1774663140000, "open": 0.04929, "high": 0.04931, "low": 0.04927, "close": 0.04927, "volume": 6059.0, "quote_volume": 298.64871, "trades": 7, "taker_buy_volume": 4024.0, "taker_buy_quote": 198.37424}, {"ts": 1774663200000, "open": 0.04932, "high": 0.0494, "low": 0.04931, "close": 0.0494, "volume": 25909.0, "quote_volume": 1278.51716, "trades": 22, "taker_buy_volume": 24318.0, "taker_buy_quote": 1199.95512}, {"ts": 1774663260000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663320000, "open": 0.04942, "high": 0.04956, "low": 0.04942, "close": 0.0495, "volume": 38133.0, "quote_volume": 1887.48548, "trades": 44, "taker_buy_volume": 29294.0, "taker_buy_quote": 1449.93863}, {"ts": 1774663380000, "open": 0.04948, "high": 0.04948, "low": 0.04948, "close": 0.04948, "volume": 1109.0, "quote_volume": 54.87332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663440000, "open": 0.04948, "high": 0.04951, "low": 0.04945, "close": 0.04951, "volume": 8604.0, "quote_volume": 425.59799, "trades": 14, "taker_buy_volume": 448.0, "taker_buy_quote": 22.17742}, {"ts": 1774663500000, "open": 0.04947, "high": 0.04948, "low": 0.04947, "close": 0.04948, "volume": 2624.0, "quote_volume": 129.82404, "trades": 4, "taker_buy_volume": 148.0, "taker_buy_quote": 7.32156}, {"ts": 1774663560000, "open": 0.0495, "high": 0.04953, "low": 0.04947, "close": 0.04947, "volume": 10712.0, "quote_volume": 530.1784, "trades": 20, "taker_buy_volume": 5772.0, "taker_buy_quote": 285.7615}, {"ts": 1774663620000, "open": 0.04944, "high": 0.0495, "low": 0.04942, "close": 0.0495, "volume": 13180.0, "quote_volume": 651.73921, "trades": 25, "taker_buy_volume": 8405.0, "taker_buy_quote": 415.61727}, {"ts": 1774663680000, "open": 0.04946, "high": 0.04946, "low": 0.04945, "close": 0.04945, "volume": 1189.0, "quote_volume": 58.80638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663740000, "open": 0.04945, "high": 0.04946, "low": 0.04943, "close": 0.04943, "volume": 8896.0, "quote_volume": 439.82268, "trades": 7, "taker_buy_volume": 2065.0, "taker_buy_quote": 102.1349}, {"ts": 1774663800000, "open": 0.04945, "high": 0.04947, "low": 0.04943, "close": 0.04945, "volume": 8170.0, "quote_volume": 403.94605, "trades": 7, "taker_buy_volume": 2852.0, "taker_buy_quote": 141.04714}, {"ts": 1774663860000, "open": 0.04948, "high": 0.04949, "low": 0.04938, "close": 0.04944, "volume": 33131.0, "quote_volume": 1637.38307, "trades": 40, "taker_buy_volume": 7541.0, "taker_buy_quote": 372.9865}, {"ts": 1774663920000, "open": 0.04944, "high": 0.0495, "low": 0.04943, "close": 0.04943, "volume": 28545.0, "quote_volume": 1411.76282, "trades": 38, "taker_buy_volume": 19872.0, "taker_buy_quote": 982.98972}, {"ts": 1774663980000, "open": 0.04945, "high": 0.04945, "low": 0.04942, "close": 0.04945, "volume": 9167.0, "quote_volume": 453.1539, "trades": 10, "taker_buy_volume": 4043.0, "taker_buy_quote": 199.89579}, {"ts": 1774664040000, "open": 0.04946, "high": 0.04949, "low": 0.04946, "close": 0.04949, "volume": 2931.0, "quote_volume": 145.006, "trades": 10, "taker_buy_volume": 2931.0, "taker_buy_quote": 145.006}, {"ts": 1774664100000, "open": 0.04947, "high": 0.0496, "low": 0.04947, "close": 0.04959, "volume": 12044.0, "quote_volume": 596.6915, "trades": 22, "taker_buy_volume": 10558.0, "taker_buy_quote": 523.04987}, {"ts": 1774664160000, "open": 0.04958, "high": 0.04958, "low": 0.04955, "close": 0.04955, "volume": 2739.0, "quote_volume": 135.76642, "trades": 4, "taker_buy_volume": 1527.0, "taker_buy_quote": 75.69384}, {"ts": 1774664220000, "open": 0.04954, "high": 0.04959, "low": 0.04951, "close": 0.04954, "volume": 6793.0, "quote_volume": 336.50833, "trades": 19, "taker_buy_volume": 2771.0, "taker_buy_quote": 137.28256}, {"ts": 1774664280000, "open": 0.04954, "high": 0.04954, "low": 0.04954, "close": 0.04954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664340000, "open": 0.04954, "high": 0.04959, "low": 0.04954, "close": 0.04959, "volume": 7749.0, "quote_volume": 384.04714, "trades": 14, "taker_buy_volume": 7749.0, "taker_buy_quote": 384.04714}, {"ts": 1774664400000, "open": 0.04959, "high": 0.04962, "low": 0.04955, "close": 0.04955, "volume": 29418.0, "quote_volume": 1458.82542, "trades": 14, "taker_buy_volume": 794.0, "taker_buy_quote": 39.3789}, {"ts": 1774664460000, "open": 0.04956, "high": 0.04958, "low": 0.04955, "close": 0.04957, "volume": 12485.0, "quote_volume": 618.80942, "trades": 16, "taker_buy_volume": 7852.0, "taker_buy_quote": 389.18793}, {"ts": 1774664520000, "open": 0.04959, "high": 0.04959, "low": 0.04957, "close": 0.04957, "volume": 7509.0, "quote_volume": 372.30037, "trades": 9, "taker_buy_volume": 1960.0, "taker_buy_quote": 97.1964}, {"ts": 1774664580000, "open": 0.04957, "high": 0.0496, "low": 0.04953, "close": 0.04958, "volume": 2905.0, "quote_volume": 143.98486, "trades": 7, "taker_buy_volume": 897.0, "taker_buy_quote": 44.48116}, {"ts": 1774664640000, "open": 0.04958, "high": 0.04969, "low": 0.04956, "close": 0.04956, "volume": 24362.0, "quote_volume": 1208.74421, "trades": 37, "taker_buy_volume": 13382.0, "taker_buy_quote": 664.04247}, {"ts": 1774664700000, "open": 0.04958, "high": 0.0496, "low": 0.04957, "close": 0.0496, "volume": 4255.0, "quote_volume": 210.98428, "trades": 6, "taker_buy_volume": 3101.0, "taker_buy_quote": 153.7805}, {"ts": 1774664760000, "open": 0.0496, "high": 0.0496, "low": 0.04956, "close": 0.04956, "volume": 4288.0, "quote_volume": 212.62419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664820000, "open": 0.04956, "high": 0.04956, "low": 0.04948, "close": 0.04953, "volume": 42098.0, "quote_volume": 2084.95103, "trades": 63, "taker_buy_volume": 31014.0, "taker_buy_quote": 1536.24264}, {"ts": 1774664880000, "open": 0.04952, "high": 0.04952, "low": 0.0495, "close": 0.0495, "volume": 1809.0, "quote_volume": 89.56566, "trades": 2, "taker_buy_volume": 1008.0, "taker_buy_quote": 49.91616}, {"ts": 1774664940000, "open": 0.04952, "high": 0.04952, "low": 0.0495, "close": 0.04952, "volume": 1223.0, "quote_volume": 60.54694, "trades": 3, "taker_buy_volume": 1223.0, "taker_buy_quote": 60.54694}, {"ts": 1774665000000, "open": 0.04949, "high": 0.04949, "low": 0.04943, "close": 0.04944, "volume": 12992.0, "quote_volume": 642.5475, "trades": 30, "taker_buy_volume": 3046.0, "taker_buy_quote": 150.64225}, {"ts": 1774665060000, "open": 0.04948, "high": 0.04951, "low": 0.04948, "close": 0.04948, "volume": 14422.0, "quote_volume": 713.85487, "trades": 13, "taker_buy_volume": 12332.0, "taker_buy_quote": 610.44167}, {"ts": 1774665120000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 222.0, "quote_volume": 10.989, "trades": 1, "taker_buy_volume": 222.0, "taker_buy_quote": 10.989}, {"ts": 1774665180000, "open": 0.04949, "high": 0.04951, "low": 0.04948, "close": 0.04951, "volume": 24714.0, "quote_volume": 1223.51082, "trades": 16, "taker_buy_volume": 23074.0, "taker_buy_quote": 1142.35196}, {"ts": 1774665240000, "open": 0.04952, "high": 0.04972, "low": 0.04952, "close": 0.04963, "volume": 78463.0, "quote_volume": 3896.30856, "trades": 65, "taker_buy_volume": 71518.0, "taker_buy_quote": 3551.50622}, {"ts": 1774665300000, "open": 0.04966, "high": 0.04967, "low": 0.04966, "close": 0.04967, "volume": 1690.0, "quote_volume": 83.93541, "trades": 3, "taker_buy_volume": 689.0, "taker_buy_quote": 34.21574}, {"ts": 1774665360000, "open": 0.04966, "high": 0.04966, "low": 0.04952, "close": 0.04952, "volume": 43622.0, "quote_volume": 2163.37182, "trades": 26, "taker_buy_volume": 29108.0, "taker_buy_quote": 1443.74647}, {"ts": 1774665420000, "open": 0.04953, "high": 0.04955, "low": 0.04948, "close": 0.04948, "volume": 10301.0, "quote_volume": 510.2063, "trades": 18, "taker_buy_volume": 7445.0, "taker_buy_quote": 368.80465}, {"ts": 1774665480000, "open": 0.04949, "high": 0.04949, "low": 0.04944, "close": 0.04944, "volume": 2112.0, "quote_volume": 104.44598, "trades": 9, "taker_buy_volume": 112.0, "taker_buy_quote": 5.54288}, {"ts": 1774665540000, "open": 0.04947, "high": 0.04947, "low": 0.04947, "close": 0.04947, "volume": 2858.0, "quote_volume": 141.38526, "trades": 7, "taker_buy_volume": 2858.0, "taker_buy_quote": 141.38526}, {"ts": 1774665600000, "open": 0.04947, "high": 0.04947, "low": 0.04947, "close": 0.04947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665660000, "open": 0.04947, "high": 0.04947, "low": 0.04947, "close": 0.04947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665720000, "open": 0.04947, "high": 0.04958, "low": 0.04947, "close": 0.04957, "volume": 10147.0, "quote_volume": 502.86076, "trades": 24, "taker_buy_volume": 7082.0, "taker_buy_quote": 350.93931}, {"ts": 1774665780000, "open": 0.04957, "high": 0.04968, "low": 0.04957, "close": 0.04965, "volume": 39551.0, "quote_volume": 1962.8228, "trades": 68, "taker_buy_volume": 20999.0, "taker_buy_quote": 1042.43947}, {"ts": 1774665840000, "open": 0.04963, "high": 0.04965, "low": 0.04961, "close": 0.04961, "volume": 5156.0, "quote_volume": 255.88283, "trades": 10, "taker_buy_volume": 4123.0, "taker_buy_quote": 204.6357}, {"ts": 1774665900000, "open": 0.04958, "high": 0.04958, "low": 0.04956, "close": 0.04956, "volume": 222.0, "quote_volume": 11.00454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665960000, "open": 0.04954, "high": 0.04956, "low": 0.04953, "close": 0.04955, "volume": 3112.0, "quote_volume": 154.20222, "trades": 7, "taker_buy_volume": 710.0, "taker_buy_quote": 35.1876}, {"ts": 1774666020000, "open": 0.04953, "high": 0.04955, "low": 0.04953, "close": 0.04955, "volume": 2019.0, "quote_volume": 100.01505, "trades": 2, "taker_buy_volume": 2019.0, "taker_buy_quote": 100.01505}, {"ts": 1774666080000, "open": 0.04952, "high": 0.04952, "low": 0.04946, "close": 0.0495, "volume": 5931.0, "quote_volume": 293.56141, "trades": 11, "taker_buy_volume": 4679.0, "taker_buy_quote": 231.59369}, {"ts": 1774666140000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666200000, "open": 0.04951, "high": 0.04954, "low": 0.04951, "close": 0.04954, "volume": 1618.0, "quote_volume": 80.14159, "trades": 7, "taker_buy_volume": 1618.0, "taker_buy_quote": 80.14159}, {"ts": 1774666260000, "open": 0.04949, "high": 0.04949, "low": 0.04948, "close": 0.04948, "volume": 666.0, "quote_volume": 32.95801, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666320000, "open": 0.04948, "high": 0.04948, "low": 0.04947, "close": 0.04948, "volume": 3648.0, "quote_volume": 180.49734, "trades": 8, "taker_buy_volume": 2063.0, "taker_buy_quote": 102.07724}, {"ts": 1774666380000, "open": 0.04948, "high": 0.04948, "low": 0.04948, "close": 0.04948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666440000, "open": 0.04948, "high": 0.04948, "low": 0.04944, "close": 0.04946, "volume": 915.0, "quote_volume": 45.2512, "trades": 7, "taker_buy_volume": 112.0, "taker_buy_quote": 5.53952}, {"ts": 1774666500000, "open": 0.04946, "high": 0.04946, "low": 0.04946, "close": 0.04946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666560000, "open": 0.04946, "high": 0.04946, "low": 0.04946, "close": 0.04946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666620000, "open": 0.04944, "high": 0.04946, "low": 0.04944, "close": 0.04946, "volume": 2394.0, "quote_volume": 118.37518, "trades": 5, "taker_buy_volume": 2394.0, "taker_buy_quote": 118.37518}, {"ts": 1774666680000, "open": 0.04945, "high": 0.04945, "low": 0.04938, "close": 0.04939, "volume": 1352.0, "quote_volume": 66.7974, "trades": 10, "taker_buy_volume": 211.0, "taker_buy_quote": 10.42129}, {"ts": 1774666740000, "open": 0.04938, "high": 0.04938, "low": 0.04934, "close": 0.04936, "volume": 21698.0, "quote_volume": 1070.91484, "trades": 39, "taker_buy_volume": 15086.0, "taker_buy_quote": 744.59864}, {"ts": 1774666800000, "open": 0.04937, "high": 0.04957, "low": 0.04935, "close": 0.04956, "volume": 29382.0, "quote_volume": 1453.15708, "trades": 54, "taker_buy_volume": 26660.0, "taker_buy_quote": 1318.81605}, {"ts": 1774666860000, "open": 0.04956, "high": 0.04956, "low": 0.04956, "close": 0.04956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666920000, "open": 0.04952, "high": 0.04959, "low": 0.04952, "close": 0.04959, "volume": 13296.0, "quote_volume": 659.27782, "trades": 8, "taker_buy_volume": 13118.0, "taker_buy_quote": 650.46326}, {"ts": 1774666980000, "open": 0.04958, "high": 0.04981, "low": 0.04957, "close": 0.04966, "volume": 221949.0, "quote_volume": 11030.41272, "trades": 120, "taker_buy_volume": 167044.0, "taker_buy_quote": 8303.53126}, {"ts": 1774667040000, "open": 0.04966, "high": 0.04983, "low": 0.04966, "close": 0.04981, "volume": 47233.0, "quote_volume": 2348.55715, "trades": 41, "taker_buy_volume": 37287.0, "taker_buy_quote": 1853.57732}, {"ts": 1774667100000, "open": 0.0498, "high": 0.05009, "low": 0.04977, "close": 0.05009, "volume": 76667.0, "quote_volume": 3828.49745, "trades": 92, "taker_buy_volume": 58069.0, "taker_buy_quote": 2900.30132}, {"ts": 1774667160000, "open": 0.05003, "high": 0.05003, "low": 0.04988, "close": 0.04994, "volume": 17301.0, "quote_volume": 864.4546, "trades": 34, "taker_buy_volume": 2692.0, "taker_buy_quote": 134.42593}, {"ts": 1774667220000, "open": 0.0499, "high": 0.05004, "low": 0.0499, "close": 0.04993, "volume": 15177.0, "quote_volume": 758.28506, "trades": 34, "taker_buy_volume": 5756.0, "taker_buy_quote": 287.66501}, {"ts": 1774667280000, "open": 0.04995, "high": 0.04998, "low": 0.04995, "close": 0.04995, "volume": 13456.0, "quote_volume": 672.41853, "trades": 15, "taker_buy_volume": 13456.0, "taker_buy_quote": 672.41853}, {"ts": 1774667340000, "open": 0.04993, "high": 0.04998, "low": 0.04993, "close": 0.04994, "volume": 4369.0, "quote_volume": 218.26923, "trades": 11, "taker_buy_volume": 1407.0, "taker_buy_quote": 70.26862}, {"ts": 1774667400000, "open": 0.04992, "high": 0.04999, "low": 0.0499, "close": 0.04993, "volume": 64407.0, "quote_volume": 3215.1613, "trades": 32, "taker_buy_volume": 3310.0, "taker_buy_quote": 165.352}, {"ts": 1774667460000, "open": 0.04993, "high": 0.04993, "low": 0.04993, "close": 0.04993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.04988, "high": 0.04988, "low": 0.04988, "close": 0.04988, "volume": 111.0, "quote_volume": 5.53668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667580000, "open": 0.04986, "high": 0.0499, "low": 0.04978, "close": 0.04979, "volume": 10286.0, "quote_volume": 512.92617, "trades": 21, "taker_buy_volume": 7111.0, "taker_buy_quote": 354.73091}, {"ts": 1774667640000, "open": 0.04979, "high": 0.04979, "low": 0.04968, "close": 0.04979, "volume": 58735.0, "quote_volume": 2921.84131, "trades": 59, "taker_buy_volume": 10922.0, "taker_buy_quote": 543.57265}, {"ts": 1774667700000, "open": 0.04979, "high": 0.04992, "low": 0.04979, "close": 0.04989, "volume": 15765.0, "quote_volume": 786.58701, "trades": 24, "taker_buy_volume": 15765.0, "taker_buy_quote": 786.58701}, {"ts": 1774667760000, "open": 0.04991, "high": 0.04991, "low": 0.04991, "close": 0.04991, "volume": 537.0, "quote_volume": 26.80167, "trades": 1, "taker_buy_volume": 537.0, "taker_buy_quote": 26.80167}, {"ts": 1774667820000, "open": 0.04993, "high": 0.04998, "low": 0.04984, "close": 0.04984, "volume": 10506.0, "quote_volume": 524.21924, "trades": 24, "taker_buy_volume": 1511.0, "taker_buy_quote": 75.42525}, {"ts": 1774667880000, "open": 0.04983, "high": 0.04983, "low": 0.04981, "close": 0.04983, "volume": 639.0, "quote_volume": 31.83804, "trades": 4, "taker_buy_volume": 306.0, "taker_buy_quote": 15.24798}, {"ts": 1774667940000, "open": 0.0498, "high": 0.0498, "low": 0.04977, "close": 0.04979, "volume": 3262.0, "quote_volume": 162.39272, "trades": 8, "taker_buy_volume": 700.0, "taker_buy_quote": 34.853}, {"ts": 1774668000000, "open": 0.04976, "high": 0.04976, "low": 0.04964, "close": 0.04964, "volume": 3185.0, "quote_volume": 158.37589, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668060000, "open": 0.04962, "high": 0.04966, "low": 0.04962, "close": 0.04966, "volume": 576.0, "quote_volume": 28.59252, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 23.0847}, {"ts": 1774668120000, "open": 0.0496, "high": 0.04962, "low": 0.04956, "close": 0.04962, "volume": 8526.0, "quote_volume": 422.88407, "trades": 15, "taker_buy_volume": 5915.0, "taker_buy_quote": 293.42036}, {"ts": 1774668180000, "open": 0.04962, "high": 0.04962, "low": 0.04962, "close": 0.04962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.04962, "high": 0.04962, "low": 0.04962, "close": 0.04962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.04962, "high": 0.04973, "low": 0.04962, "close": 0.04966, "volume": 10500.0, "quote_volume": 521.70839, "trades": 18, "taker_buy_volume": 9919.0, "taker_buy_quote": 492.85593}, {"ts": 1774668360000, "open": 0.04967, "high": 0.04967, "low": 0.0496, "close": 0.0496, "volume": 1128.0, "quote_volume": 56.00814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668420000, "open": 0.04961, "high": 0.04961, "low": 0.04961, "close": 0.04961, "volume": 150.0, "quote_volume": 7.4415, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 7.4415}, {"ts": 1774668480000, "open": 0.04961, "high": 0.04961, "low": 0.04961, "close": 0.04961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668540000, "open": 0.04961, "high": 0.04961, "low": 0.04961, "close": 0.04961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668600000, "open": 0.04961, "high": 0.04961, "low": 0.04961, "close": 0.04961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668660000, "open": 0.04962, "high": 0.04963, "low": 0.04962, "close": 0.04963, "volume": 2015.0, "quote_volume": 99.99412, "trades": 4, "taker_buy_volume": 2015.0, "taker_buy_quote": 99.99412}, {"ts": 1774668720000, "open": 0.04963, "high": 0.04963, "low": 0.04963, "close": 0.04963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668780000, "open": 0.04959, "high": 0.04959, "low": 0.04957, "close": 0.04959, "volume": 3407.0, "quote_volume": 168.94044, "trades": 6, "taker_buy_volume": 1400.0, "taker_buy_quote": 69.426}, {"ts": 1774668840000, "open": 0.04962, "high": 0.04962, "low": 0.04958, "close": 0.04958, "volume": 3657.0, "quote_volume": 181.35402, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 7.443}, {"ts": 1774668900000, "open": 0.04958, "high": 0.04958, "low": 0.04958, "close": 0.04958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668960000, "open": 0.0496, "high": 0.04967, "low": 0.0496, "close": 0.04967, "volume": 9824.0, "quote_volume": 487.63828, "trades": 17, "taker_buy_volume": 9824.0, "taker_buy_quote": 487.63828}, {"ts": 1774669020000, "open": 0.04966, "high": 0.04974, "low": 0.04966, "close": 0.04974, "volume": 6261.0, "quote_volume": 311.15412, "trades": 12, "taker_buy_volume": 6261.0, "taker_buy_quote": 311.15412}, {"ts": 1774669080000, "open": 0.04971, "high": 0.04971, "low": 0.04971, "close": 0.04971, "volume": 205.0, "quote_volume": 10.19055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669140000, "open": 0.04973, "high": 0.04978, "low": 0.04973, "close": 0.04978, "volume": 1740.0, "quote_volume": 86.56172, "trades": 6, "taker_buy_volume": 707.0, "taker_buy_quote": 35.1803}, {"ts": 1774669200000, "open": 0.04972, "high": 0.04972, "low": 0.04971, "close": 0.04971, "volume": 2866.0, "quote_volume": 142.47919, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669260000, "open": 0.04976, "high": 0.04989, "low": 0.04976, "close": 0.04989, "volume": 20031.0, "quote_volume": 998.50581, "trades": 35, "taker_buy_volume": 20031.0, "taker_buy_quote": 998.50581}, {"ts": 1774669320000, "open": 0.04982, "high": 0.04982, "low": 0.0498, "close": 0.0498, "volume": 2295.0, "quote_volume": 114.31102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669380000, "open": 0.04987, "high": 0.04988, "low": 0.04987, "close": 0.04987, "volume": 1521.0, "quote_volume": 75.85599, "trades": 4, "taker_buy_volume": 522.0, "taker_buy_quote": 26.03586}, {"ts": 1774669440000, "open": 0.04987, "high": 0.04996, "low": 0.04987, "close": 0.04996, "volume": 8428.0, "quote_volume": 420.80622, "trades": 12, "taker_buy_volume": 6947.0, "taker_buy_quote": 346.94875}, {"ts": 1774669500000, "open": 0.04998, "high": 0.05002, "low": 0.04994, "close": 0.04994, "volume": 24621.0, "quote_volume": 1230.61265, "trades": 18, "taker_buy_volume": 9903.0, "taker_buy_quote": 494.97402}, {"ts": 1774669560000, "open": 0.04994, "high": 0.04994, "low": 0.04991, "close": 0.04991, "volume": 810.0, "quote_volume": 40.43144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.0499, "high": 0.05004, "low": 0.04989, "close": 0.05004, "volume": 90955.0, "quote_volume": 4543.39053, "trades": 36, "taker_buy_volume": 87562.0, "taker_buy_quote": 4373.99285}, {"ts": 1774669680000, "open": 0.04998, "high": 0.04998, "low": 0.04992, "close": 0.04992, "volume": 733.0, "quote_volume": 36.61869, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 19.992}, {"ts": 1774669740000, "open": 0.04991, "high": 0.04995, "low": 0.04983, "close": 0.04985, "volume": 14339.0, "quote_volume": 715.41076, "trades": 34, "taker_buy_volume": 6222.0, "taker_buy_quote": 310.66309}, {"ts": 1774669800000, "open": 0.04984, "high": 0.04985, "low": 0.04984, "close": 0.04985, "volume": 1136.0, "quote_volume": 56.62665, "trades": 2, "taker_buy_volume": 841.0, "taker_buy_quote": 41.92385}, {"ts": 1774669860000, "open": 0.04986, "high": 0.04986, "low": 0.04981, "close": 0.04981, "volume": 14965.0, "quote_volume": 745.58712, "trades": 10, "taker_buy_volume": 150.0, "taker_buy_quote": 7.479}, {"ts": 1774669920000, "open": 0.04982, "high": 0.04982, "low": 0.04982, "close": 0.04982, "volume": 223.0, "quote_volume": 11.10986, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 11.10986}, {"ts": 1774669980000, "open": 0.04982, "high": 0.04982, "low": 0.04982, "close": 0.04982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670040000, "open": 0.04982, "high": 0.04982, "low": 0.04982, "close": 0.04982, "volume": 2500.0, "quote_volume": 124.55, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 124.55}, {"ts": 1774670100000, "open": 0.04981, "high": 0.04984, "low": 0.04981, "close": 0.04984, "volume": 2984.0, "quote_volume": 148.65277, "trades": 6, "taker_buy_volume": 2252.0, "taker_buy_quote": 112.19185}, {"ts": 1774670160000, "open": 0.04982, "high": 0.04982, "low": 0.04982, "close": 0.04982, "volume": 2043.0, "quote_volume": 101.78226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670220000, "open": 0.04982, "high": 0.04982, "low": 0.04981, "close": 0.04982, "volume": 2493.0, "quote_volume": 124.19366, "trades": 5, "taker_buy_volume": 1733.0, "taker_buy_quote": 86.33806}, {"ts": 1774670280000, "open": 0.04983, "high": 0.04983, "low": 0.04983, "close": 0.04983, "volume": 1183.0, "quote_volume": 58.94889, "trades": 2, "taker_buy_volume": 1183.0, "taker_buy_quote": 58.94889}, {"ts": 1774670340000, "open": 0.04982, "high": 0.04982, "low": 0.04982, "close": 0.04982, "volume": 2066.0, "quote_volume": 102.92812, "trades": 3, "taker_buy_volume": 1033.0, "taker_buy_quote": 51.46406}, {"ts": 1774670400000, "open": 0.04981, "high": 0.04981, "low": 0.04981, "close": 0.04981, "volume": 801.0, "quote_volume": 39.89781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670460000, "open": 0.04982, "high": 0.04982, "low": 0.04982, "close": 0.04982, "volume": 700.0, "quote_volume": 34.874, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 34.874}, {"ts": 1774670520000, "open": 0.04982, "high": 0.04982, "low": 0.04982, "close": 0.04982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670580000, "open": 0.04983, "high": 0.04993, "low": 0.04983, "close": 0.04993, "volume": 18019.0, "quote_volume": 898.71982, "trades": 32, "taker_buy_volume": 16348.0, "taker_buy_quote": 815.39321}, {"ts": 1774670640000, "open": 0.04993, "high": 0.04995, "low": 0.04993, "close": 0.04995, "volume": 974.0, "quote_volume": 48.63515, "trades": 4, "taker_buy_volume": 974.0, "taker_buy_quote": 48.63515}, {"ts": 1774670700000, "open": 0.04995, "high": 0.05015, "low": 0.04995, "close": 0.0501, "volume": 29901.0, "quote_volume": 1497.21449, "trades": 41, "taker_buy_volume": 22000.0, "taker_buy_quote": 1101.854}, {"ts": 1774670760000, "open": 0.0501, "high": 0.05038, "low": 0.05008, "close": 0.05027, "volume": 115868.0, "quote_volume": 5821.30034, "trades": 124, "taker_buy_volume": 66056.0, "taker_buy_quote": 3318.94847}, {"ts": 1774670820000, "open": 0.05026, "high": 0.05037, "low": 0.05026, "close": 0.05031, "volume": 41477.0, "quote_volume": 2087.33951, "trades": 45, "taker_buy_volume": 30306.0, "taker_buy_quote": 1525.27987}, {"ts": 1774670880000, "open": 0.05034, "high": 0.05039, "low": 0.05034, "close": 0.05034, "volume": 3466.0, "quote_volume": 174.5556, "trades": 10, "taker_buy_volume": 2433.0, "taker_buy_quote": 122.55438}, {"ts": 1774670940000, "open": 0.05033, "high": 0.05037, "low": 0.05031, "close": 0.05032, "volume": 42105.0, "quote_volume": 2119.20226, "trades": 23, "taker_buy_volume": 39807.0, "taker_buy_quote": 2003.57684}, {"ts": 1774671000000, "open": 0.05036, "high": 0.05076, "low": 0.05036, "close": 0.05072, "volume": 144824.0, "quote_volume": 7318.42539, "trades": 97, "taker_buy_volume": 98575.0, "taker_buy_quote": 4979.12347}, {"ts": 1774671060000, "open": 0.05069, "high": 0.05112, "low": 0.05069, "close": 0.05105, "volume": 43075.0, "quote_volume": 2191.63591, "trades": 50, "taker_buy_volume": 37080.0, "taker_buy_quote": 1886.80044}, {"ts": 1774671120000, "open": 0.05109, "high": 0.05157, "low": 0.05105, "close": 0.0514, "volume": 127577.0, "quote_volume": 6550.64202, "trades": 132, "taker_buy_volume": 103272.0, "taker_buy_quote": 5303.38481}, {"ts": 1774671180000, "open": 0.0513, "high": 0.0516, "low": 0.05128, "close": 0.0516, "volume": 59156.0, "quote_volume": 3039.56572, "trades": 51, "taker_buy_volume": 36388.0, "taker_buy_quote": 1870.49743}, {"ts": 1774671240000, "open": 0.05153, "high": 0.0518, "low": 0.05151, "close": 0.05159, "volume": 81411.0, "quote_volume": 4199.63219, "trades": 73, "taker_buy_volume": 19910.0, "taker_buy_quote": 1029.39511}, {"ts": 1774671300000, "open": 0.05157, "high": 0.05164, "low": 0.05141, "close": 0.05141, "volume": 64166.0, "quote_volume": 3307.33525, "trades": 44, "taker_buy_volume": 33486.0, "taker_buy_quote": 1727.28435}, {"ts": 1774671360000, "open": 0.05145, "high": 0.05145, "low": 0.05118, "close": 0.05118, "volume": 9216.0, "quote_volume": 472.4627, "trades": 24, "taker_buy_volume": 1447.0, "taker_buy_quote": 74.16065}, {"ts": 1774671420000, "open": 0.05125, "high": 0.05212, "low": 0.05125, "close": 0.0518, "volume": 149974.0, "quote_volume": 7748.14476, "trades": 215, "taker_buy_volume": 91285.0, "taker_buy_quote": 4707.45982}, {"ts": 1774671480000, "open": 0.05178, "high": 0.05193, "low": 0.05171, "close": 0.0518, "volume": 283109.0, "quote_volume": 14668.52433, "trades": 165, "taker_buy_volume": 175264.0, "taker_buy_quote": 9079.72184}, {"ts": 1774671540000, "open": 0.05172, "high": 0.05184, "low": 0.05167, "close": 0.05176, "volume": 56208.0, "quote_volume": 2908.91372, "trades": 39, "taker_buy_volume": 40679.0, "taker_buy_quote": 2105.53358}, {"ts": 1774671600000, "open": 0.05182, "high": 0.05209, "low": 0.05179, "close": 0.05209, "volume": 26233.0, "quote_volume": 1361.89155, "trades": 40, "taker_buy_volume": 18225.0, "taker_buy_quote": 946.09345}, {"ts": 1774671660000, "open": 0.0521, "high": 0.05228, "low": 0.05181, "close": 0.05181, "volume": 142758.0, "quote_volume": 7427.48463, "trades": 160, "taker_buy_volume": 34008.0, "taker_buy_quote": 1773.19581}, {"ts": 1774671720000, "open": 0.05186, "high": 0.0522, "low": 0.05181, "close": 0.0522, "volume": 41466.0, "quote_volume": 2154.11142, "trades": 63, "taker_buy_volume": 28053.0, "taker_buy_quote": 1458.62927}, {"ts": 1774671780000, "open": 0.05222, "high": 0.05269, "low": 0.05222, "close": 0.05258, "volume": 87027.0, "quote_volume": 4565.06443, "trades": 144, "taker_buy_volume": 57778.0, "taker_buy_quote": 3030.68862}, {"ts": 1774671840000, "open": 0.05268, "high": 0.05281, "low": 0.05245, "close": 0.05245, "volume": 90160.0, "quote_volume": 4747.66218, "trades": 123, "taker_buy_volume": 41416.0, "taker_buy_quote": 2182.24902}, {"ts": 1774671900000, "open": 0.05244, "high": 0.0525, "low": 0.05228, "close": 0.0525, "volume": 198866.0, "quote_volume": 10405.11409, "trades": 105, "taker_buy_volume": 136285.0, "taker_buy_quote": 7129.80798}, {"ts": 1774671960000, "open": 0.0525, "high": 0.0525, "low": 0.05222, "close": 0.05238, "volume": 92769.0, "quote_volume": 4856.01369, "trades": 101, "taker_buy_volume": 58318.0, "taker_buy_quote": 3053.16209}, {"ts": 1774672020000, "open": 0.05234, "high": 0.05241, "low": 0.05224, "close": 0.0523, "volume": 31166.0, "quote_volume": 1630.89606, "trades": 47, "taker_buy_volume": 13882.0, "taker_buy_quote": 726.1728}, {"ts": 1774672080000, "open": 0.05231, "high": 0.05242, "low": 0.05226, "close": 0.05235, "volume": 80292.0, "quote_volume": 4203.57058, "trades": 48, "taker_buy_volume": 54426.0, "taker_buy_quote": 2849.40582}, {"ts": 1774672140000, "open": 0.05235, "high": 0.05267, "low": 0.05235, "close": 0.0526, "volume": 75811.0, "quote_volume": 3981.46188, "trades": 66, "taker_buy_volume": 29912.0, "taker_buy_quote": 1571.52587}, {"ts": 1774672200000, "open": 0.05261, "high": 0.05274, "low": 0.05228, "close": 0.05246, "volume": 132003.0, "quote_volume": 6936.03821, "trades": 133, "taker_buy_volume": 57369.0, "taker_buy_quote": 3018.37916}, {"ts": 1774672260000, "open": 0.05244, "high": 0.0527, "low": 0.05222, "close": 0.05226, "volume": 120190.0, "quote_volume": 6299.97681, "trades": 91, "taker_buy_volume": 16695.0, "taker_buy_quote": 876.06994}, {"ts": 1774672320000, "open": 0.0523, "high": 0.05256, "low": 0.05228, "close": 0.05245, "volume": 255843.0, "quote_volume": 13398.80544, "trades": 129, "taker_buy_volume": 167408.0, "taker_buy_quote": 8771.28599}, {"ts": 1774672380000, "open": 0.05243, "high": 0.0525, "low": 0.0523, "close": 0.05243, "volume": 27243.0, "quote_volume": 1426.48191, "trades": 42, "taker_buy_volume": 7385.0, "taker_buy_quote": 386.94577}, {"ts": 1774672440000, "open": 0.05238, "high": 0.05248, "low": 0.0523, "close": 0.05238, "volume": 40970.0, "quote_volume": 2146.19129, "trades": 40, "taker_buy_volume": 36713.0, "taker_buy_quote": 1923.28705}, {"ts": 1774672500000, "open": 0.05246, "high": 0.05248, "low": 0.05236, "close": 0.05248, "volume": 17418.0, "quote_volume": 913.14887, "trades": 33, "taker_buy_volume": 9476.0, "taker_buy_quote": 496.83922}, {"ts": 1774672560000, "open": 0.0524, "high": 0.05259, "low": 0.05228, "close": 0.05238, "volume": 98707.0, "quote_volume": 5175.41401, "trades": 112, "taker_buy_volume": 19580.0, "taker_buy_quote": 1027.72676}, {"ts": 1774672620000, "open": 0.05239, "high": 0.05262, "low": 0.05227, "close": 0.05259, "volume": 92488.0, "quote_volume": 4851.49217, "trades": 89, "taker_buy_volume": 22624.0, "taker_buy_quote": 1185.89091}, {"ts": 1774672680000, "open": 0.05259, "high": 0.05281, "low": 0.0525, "close": 0.05257, "volume": 146838.0, "quote_volume": 7729.19401, "trades": 166, "taker_buy_volume": 69773.0, "taker_buy_quote": 3674.46245}, {"ts": 1774672740000, "open": 0.05257, "high": 0.05262, "low": 0.05249, "close": 0.05254, "volume": 14814.0, "quote_volume": 778.66975, "trades": 41, "taker_buy_volume": 9722.0, "taker_buy_quote": 511.14922}, {"ts": 1774672800000, "open": 0.05255, "high": 0.05264, "low": 0.05238, "close": 0.05264, "volume": 36276.0, "quote_volume": 1903.81689, "trades": 66, "taker_buy_volume": 14104.0, "taker_buy_quote": 740.52418}, {"ts": 1774672860000, "open": 0.05266, "high": 0.05272, "low": 0.05252, "close": 0.05254, "volume": 21122.0, "quote_volume": 1111.87993, "trades": 45, "taker_buy_volume": 9822.0, "taker_buy_quote": 517.05031}, {"ts": 1774672920000, "open": 0.05251, "high": 0.05269, "low": 0.05251, "close": 0.05266, "volume": 38282.0, "quote_volume": 2015.45598, "trades": 42, "taker_buy_volume": 12053.0, "taker_buy_quote": 634.22511}, {"ts": 1774672980000, "open": 0.05264, "high": 0.05264, "low": 0.0524, "close": 0.05251, "volume": 70384.0, "quote_volume": 3696.73353, "trades": 120, "taker_buy_volume": 10587.0, "taker_buy_quote": 556.29366}, {"ts": 1774673040000, "open": 0.05251, "high": 0.05271, "low": 0.05248, "close": 0.05256, "volume": 75788.0, "quote_volume": 3985.20508, "trades": 78, "taker_buy_volume": 16602.0, "taker_buy_quote": 873.23034}, {"ts": 1774673100000, "open": 0.05259, "high": 0.05324, "low": 0.05259, "close": 0.05316, "volume": 169268.0, "quote_volume": 8969.92977, "trades": 200, "taker_buy_volume": 121920.0, "taker_buy_quote": 6459.78458}, {"ts": 1774673160000, "open": 0.05318, "high": 0.05354, "low": 0.0528, "close": 0.05283, "volume": 318909.0, "quote_volume": 16917.39237, "trades": 419, "taker_buy_volume": 144948.0, "taker_buy_quote": 7693.08725}, {"ts": 1774673220000, "open": 0.05283, "high": 0.05302, "low": 0.05268, "close": 0.05285, "volume": 444059.0, "quote_volume": 23478.48949, "trades": 327, "taker_buy_volume": 150321.0, "taker_buy_quote": 7945.99693}, {"ts": 1774673280000, "open": 0.05287, "high": 0.05298, "low": 0.05273, "close": 0.05287, "volume": 224351.0, "quote_volume": 11856.76109, "trades": 339, "taker_buy_volume": 122743.0, "taker_buy_quote": 6492.08413}, {"ts": 1774673340000, "open": 0.05287, "high": 0.05288, "low": 0.05276, "close": 0.05288, "volume": 28643.0, "quote_volume": 1513.38588, "trades": 51, "taker_buy_volume": 19266.0, "taker_buy_quote": 1018.23287}, {"ts": 1774673400000, "open": 0.05289, "high": 0.05292, "low": 0.0526, "close": 0.0527, "volume": 41105.0, "quote_volume": 2168.26181, "trades": 61, "taker_buy_volume": 25491.0, "taker_buy_quote": 1344.6191}, {"ts": 1774673460000, "open": 0.05274, "high": 0.05304, "low": 0.05274, "close": 0.05292, "volume": 66852.0, "quote_volume": 3537.97588, "trades": 87, "taker_buy_volume": 50878.0, "taker_buy_quote": 2692.65567}, {"ts": 1774673520000, "open": 0.05295, "high": 0.05306, "low": 0.05287, "close": 0.05303, "volume": 43784.0, "quote_volume": 2318.64866, "trades": 44, "taker_buy_volume": 16409.0, "taker_buy_quote": 868.48136}, {"ts": 1774673580000, "open": 0.05308, "high": 0.05314, "low": 0.05292, "close": 0.05297, "volume": 35611.0, "quote_volume": 1888.03146, "trades": 74, "taker_buy_volume": 12614.0, "taker_buy_quote": 668.78794}, {"ts": 1774673640000, "open": 0.05304, "high": 0.05356, "low": 0.05302, "close": 0.05334, "volume": 182809.0, "quote_volume": 9752.90768, "trades": 235, "taker_buy_volume": 64594.0, "taker_buy_quote": 3447.44735}, {"ts": 1774673700000, "open": 0.05326, "high": 0.05335, "low": 0.05284, "close": 0.05306, "volume": 356585.0, "quote_volume": 18934.59027, "trades": 202, "taker_buy_volume": 216257.0, "taker_buy_quote": 11497.74411}, {"ts": 1774673760000, "open": 0.0531, "high": 0.05342, "low": 0.05301, "close": 0.05323, "volume": 141783.0, "quote_volume": 7547.65836, "trades": 186, "taker_buy_volume": 62755.0, "taker_buy_quote": 3342.26683}, {"ts": 1774673820000, "open": 0.05318, "high": 0.05333, "low": 0.05308, "close": 0.05317, "volume": 108191.0, "quote_volume": 5754.25907, "trades": 154, "taker_buy_volume": 50148.0, "taker_buy_quote": 2668.13399}, {"ts": 1774673880000, "open": 0.05323, "high": 0.05351, "low": 0.0531, "close": 0.05334, "volume": 218939.0, "quote_volume": 11672.60379, "trades": 267, "taker_buy_volume": 80538.0, "taker_buy_quote": 4297.48392}, {"ts": 1774673940000, "open": 0.05336, "high": 0.05504, "low": 0.05332, "close": 0.05488, "volume": 406685.0, "quote_volume": 21993.89374, "trades": 465, "taker_buy_volume": 246292.0, "taker_buy_quote": 13323.21397}, {"ts": 1774674000000, "open": 0.0549, "high": 0.056, "low": 0.05416, "close": 0.05439, "volume": 1009334.0, "quote_volume": 55676.84805, "trades": 1534, "taker_buy_volume": 384521.0, "taker_buy_quote": 21176.14869}, {"ts": 1774674060000, "open": 0.05426, "high": 0.05489, "low": 0.05388, "close": 0.0543, "volume": 616042.0, "quote_volume": 33436.58735, "trades": 1096, "taker_buy_volume": 287619.0, "taker_buy_quote": 15622.27227}, {"ts": 1774674120000, "open": 0.05432, "high": 0.05446, "low": 0.05322, "close": 0.05374, "volume": 1774475.0, "quote_volume": 95352.88021, "trades": 926, "taker_buy_volume": 844609.0, "taker_buy_quote": 45427.85643}, {"ts": 1774674180000, "open": 0.05378, "high": 0.05682, "low": 0.05364, "close": 0.05486, "volume": 811029.0, "quote_volume": 44240.32224, "trades": 978, "taker_buy_volume": 365470.0, "taker_buy_quote": 19977.66161}, {"ts": 1774674240000, "open": 0.05489, "high": 0.05535, "low": 0.05432, "close": 0.05468, "volume": 583908.0, "quote_volume": 32019.16237, "trades": 483, "taker_buy_volume": 195662.0, "taker_buy_quote": 10723.64011}, {"ts": 1774674300000, "open": 0.05456, "high": 0.05522, "low": 0.05446, "close": 0.0549, "volume": 356823.0, "quote_volume": 19594.23041, "trades": 277, "taker_buy_volume": 115392.0, "taker_buy_quote": 6322.65494}, {"ts": 1774674360000, "open": 0.05495, "high": 0.05534, "low": 0.05444, "close": 0.05507, "volume": 1269804.0, "quote_volume": 69640.64767, "trades": 823, "taker_buy_volume": 628797.0, "taker_buy_quote": 34516.37096}, {"ts": 1774674420000, "open": 0.05502, "high": 0.05692, "low": 0.05493, "close": 0.05619, "volume": 428323.0, "quote_volume": 24119.23493, "trades": 776, "taker_buy_volume": 203896.0, "taker_buy_quote": 11488.11251}, {"ts": 1774674480000, "open": 0.0562, "high": 0.05726, "low": 0.05569, "close": 0.05617, "volume": 736368.0, "quote_volume": 41432.32209, "trades": 801, "taker_buy_volume": 276187.0, "taker_buy_quote": 15568.10103}, {"ts": 1774674540000, "open": 0.05612, "high": 0.05612, "low": 0.05527, "close": 0.05565, "volume": 232338.0, "quote_volume": 12921.51672, "trades": 381, "taker_buy_volume": 107312.0, "taker_buy_quote": 5972.07523}, {"ts": 1774674600000, "open": 0.05557, "high": 0.05647, "low": 0.05523, "close": 0.0561, "volume": 606346.0, "quote_volume": 33728.80998, "trades": 521, "taker_buy_volume": 417823.0, "taker_buy_quote": 23237.35882}, {"ts": 1774674660000, "open": 0.0562, "high": 0.05635, "low": 0.05566, "close": 0.05612, "volume": 312947.0, "quote_volume": 17531.45214, "trades": 445, "taker_buy_volume": 121039.0, "taker_buy_quote": 6792.79317}, {"ts": 1774674720000, "open": 0.05602, "high": 0.05675, "low": 0.05602, "close": 0.05653, "volume": 445117.0, "quote_volume": 25115.49401, "trades": 452, "taker_buy_volume": 246074.0, "taker_buy_quote": 13896.44938}, {"ts": 1774674780000, "open": 0.05662, "high": 0.05729, "low": 0.05639, "close": 0.05694, "volume": 426457.0, "quote_volume": 24265.84242, "trades": 364, "taker_buy_volume": 242975.0, "taker_buy_quote": 13833.10285}, {"ts": 1774674840000, "open": 0.05694, "high": 0.05768, "low": 0.05684, "close": 0.05766, "volume": 552392.0, "quote_volume": 31706.28434, "trades": 820, "taker_buy_volume": 253990.0, "taker_buy_quote": 14600.17094}, {"ts": 1774674900000, "open": 0.05766, "high": 0.05859, "low": 0.05747, "close": 0.05826, "volume": 1273878.0, "quote_volume": 74092.77972, "trades": 1494, "taker_buy_volume": 525796.0, "taker_buy_quote": 30562.17507}, {"ts": 1774674960000, "open": 0.05826, "high": 0.05836, "low": 0.05733, "close": 0.05773, "volume": 749212.0, "quote_volume": 43338.61246, "trades": 1095, "taker_buy_volume": 290904.0, "taker_buy_quote": 16806.97798}, {"ts": 1774675020000, "open": 0.05767, "high": 0.05792, "low": 0.05696, "close": 0.05742, "volume": 1206698.0, "quote_volume": 69298.20397, "trades": 1303, "taker_buy_volume": 554773.0, "taker_buy_quote": 31869.15494}, {"ts": 1774675080000, "open": 0.05731, "high": 0.0574, "low": 0.0567, "close": 0.05688, "volume": 771960.0, "quote_volume": 44018.36222, "trades": 821, "taker_buy_volume": 316916.0, "taker_buy_quote": 18088.63864}, {"ts": 1774675140000, "open": 0.05688, "high": 0.05732, "low": 0.05672, "close": 0.05716, "volume": 482288.0, "quote_volume": 27511.02297, "trades": 541, "taker_buy_volume": 147566.0, "taker_buy_quote": 8417.0003}, {"ts": 1774675200000, "open": 0.05711, "high": 0.0576, "low": 0.05671, "close": 0.05689, "volume": 759090.0, "quote_volume": 43473.31445, "trades": 988, "taker_buy_volume": 389869.0, "taker_buy_quote": 22356.27781}, {"ts": 1774675260000, "open": 0.05689, "high": 0.05737, "low": 0.05673, "close": 0.05685, "volume": 610973.0, "quote_volume": 34879.15582, "trades": 722, "taker_buy_volume": 368705.0, "taker_buy_quote": 21063.21971}, {"ts": 1774675320000, "open": 0.05675, "high": 0.05681, "low": 0.05613, "close": 0.0565, "volume": 506015.0, "quote_volume": 28578.10442, "trades": 522, "taker_buy_volume": 229866.0, "taker_buy_quote": 13005.64148}, {"ts": 1774675380000, "open": 0.05661, "high": 0.05671, "low": 0.05634, "close": 0.05639, "volume": 409511.0, "quote_volume": 23086.97342, "trades": 261, "taker_buy_volume": 60999.0, "taker_buy_quote": 3446.54716}, {"ts": 1774675440000, "open": 0.05654, "high": 0.05693, "low": 0.05635, "close": 0.05672, "volume": 281188.0, "quote_volume": 15934.57402, "trades": 497, "taker_buy_volume": 140118.0, "taker_buy_quote": 7947.16012}, {"ts": 1774675500000, "open": 0.05673, "high": 0.05687, "low": 0.05653, "close": 0.05662, "volume": 236020.0, "quote_volume": 13378.99345, "trades": 317, "taker_buy_volume": 99785.0, "taker_buy_quote": 5664.89904}, {"ts": 1774675560000, "open": 0.05673, "high": 0.05677, "low": 0.05634, "close": 0.05642, "volume": 171443.0, "quote_volume": 9679.41152, "trades": 146, "taker_buy_volume": 58629.0, "taker_buy_quote": 3312.68721}, {"ts": 1774675620000, "open": 0.05653, "high": 0.05717, "low": 0.05642, "close": 0.05664, "volume": 129034.0, "quote_volume": 7339.7143, "trades": 175, "taker_buy_volume": 86859.0, "taker_buy_quote": 4941.08708}, {"ts": 1774675680000, "open": 0.05677, "high": 0.05688, "low": 0.05642, "close": 0.05656, "volume": 121653.0, "quote_volume": 6876.48165, "trades": 108, "taker_buy_volume": 34151.0, "taker_buy_quote": 1929.54113}, {"ts": 1774675740000, "open": 0.05658, "high": 0.05682, "low": 0.0564, "close": 0.05668, "volume": 134887.0, "quote_volume": 7630.70891, "trades": 157, "taker_buy_volume": 75842.0, "taker_buy_quote": 4293.75414}, {"ts": 1774675800000, "open": 0.05669, "high": 0.05784, "low": 0.05669, "close": 0.05734, "volume": 432964.0, "quote_volume": 24802.12862, "trades": 404, "taker_buy_volume": 263894.0, "taker_buy_quote": 15096.98019}, {"ts": 1774675860000, "open": 0.05737, "high": 0.05825, "low": 0.05734, "close": 0.05807, "volume": 301532.0, "quote_volume": 17470.98256, "trades": 289, "taker_buy_volume": 184734.0, "taker_buy_quote": 10705.90825}, {"ts": 1774675920000, "open": 0.05799, "high": 0.05815, "low": 0.05744, "close": 0.05796, "volume": 431208.0, "quote_volume": 24954.14295, "trades": 320, "taker_buy_volume": 198851.0, "taker_buy_quote": 11526.62827}, {"ts": 1774675980000, "open": 0.05792, "high": 0.0591, "low": 0.05788, "close": 0.05878, "volume": 730025.0, "quote_volume": 42645.81971, "trades": 491, "taker_buy_volume": 542626.0, "taker_buy_quote": 31668.82151}, {"ts": 1774676040000, "open": 0.05872, "high": 0.05964, "low": 0.05859, "close": 0.0595, "volume": 395183.0, "quote_volume": 23346.88825, "trades": 407, "taker_buy_volume": 235295.0, "taker_buy_quote": 13915.78121}, {"ts": 1774676100000, "open": 0.05949, "high": 0.06, "low": 0.05938, "close": 0.05986, "volume": 903551.0, "quote_volume": 53919.9398, "trades": 725, "taker_buy_volume": 645119.0, "taker_buy_quote": 38522.86004}, {"ts": 1774676160000, "open": 0.05988, "high": 0.06038, "low": 0.05926, "close": 0.06028, "volume": 810356.0, "quote_volume": 48477.89182, "trades": 615, "taker_buy_volume": 418488.0, "taker_buy_quote": 25082.05574}, {"ts": 1774676220000, "open": 0.06034, "high": 0.06224, "low": 0.06017, "close": 0.06211, "volume": 802302.0, "quote_volume": 48733.38076, "trades": 918, "taker_buy_volume": 432100.0, "taker_buy_quote": 26324.51936}, {"ts": 1774676280000, "open": 0.06211, "high": 0.06275, "low": 0.06113, "close": 0.0614, "volume": 722797.0, "quote_volume": 44820.09339, "trades": 1129, "taker_buy_volume": 311693.0, "taker_buy_quote": 19333.14262}, {"ts": 1774676340000, "open": 0.0616, "high": 0.06287, "low": 0.06077, "close": 0.06122, "volume": 772323.0, "quote_volume": 47444.96629, "trades": 920, "taker_buy_volume": 300735.0, "taker_buy_quote": 18520.28508}, {"ts": 1774676400000, "open": 0.06124, "high": 0.06135, "low": 0.0603, "close": 0.06104, "volume": 426817.0, "quote_volume": 25934.91307, "trades": 647, "taker_buy_volume": 225634.0, "taker_buy_quote": 13719.51284}, {"ts": 1774676460000, "open": 0.06099, "high": 0.06247, "low": 0.06095, "close": 0.0621, "volume": 788600.0, "quote_volume": 48539.00367, "trades": 531, "taker_buy_volume": 544233.0, "taker_buy_quote": 33486.07578}, {"ts": 1774676520000, "open": 0.06208, "high": 0.06219, "low": 0.06139, "close": 0.0616, "volume": 529195.0, "quote_volume": 32702.26076, "trades": 373, "taker_buy_volume": 87196.0, "taker_buy_quote": 5381.66808}, {"ts": 1774676580000, "open": 0.06155, "high": 0.0619, "low": 0.06108, "close": 0.06174, "volume": 418425.0, "quote_volume": 25768.29068, "trades": 321, "taker_buy_volume": 298787.0, "taker_buy_quote": 18422.77837}, {"ts": 1774676640000, "open": 0.06157, "high": 0.06167, "low": 0.061, "close": 0.06167, "volume": 231236.0, "quote_volume": 14171.91659, "trades": 262, "taker_buy_volume": 91162.0, "taker_buy_quote": 5596.23883}, {"ts": 1774676700000, "open": 0.06168, "high": 0.06252, "low": 0.06168, "close": 0.06215, "volume": 867153.0, "quote_volume": 53847.71153, "trades": 426, "taker_buy_volume": 481377.0, "taker_buy_quote": 29889.59075}, {"ts": 1774676760000, "open": 0.0621, "high": 0.06252, "low": 0.06162, "close": 0.0623, "volume": 350912.0, "quote_volume": 21767.13743, "trades": 323, "taker_buy_volume": 262437.0, "taker_buy_quote": 16287.11447}, {"ts": 1774676820000, "open": 0.06235, "high": 0.066, "low": 0.06235, "close": 0.06431, "volume": 1216122.0, "quote_volume": 77756.83343, "trades": 1080, "taker_buy_volume": 741797.0, "taker_buy_quote": 47512.86265}, {"ts": 1774676880000, "open": 0.06439, "high": 0.0647, "low": 0.0637, "close": 0.06378, "volume": 624330.0, "quote_volume": 40099.15369, "trades": 578, "taker_buy_volume": 306375.0, "taker_buy_quote": 19680.6619}, {"ts": 1774676940000, "open": 0.06379, "high": 0.06427, "low": 0.06343, "close": 0.06361, "volume": 554377.0, "quote_volume": 35393.96259, "trades": 317, "taker_buy_volume": 254768.0, "taker_buy_quote": 16282.19957}, {"ts": 1774677000000, "open": 0.06361, "high": 0.06454, "low": 0.06343, "close": 0.06399, "volume": 423682.0, "quote_volume": 27083.77047, "trades": 273, "taker_buy_volume": 303260.0, "taker_buy_quote": 19404.98967}, {"ts": 1774677060000, "open": 0.06399, "high": 0.06599, "low": 0.06354, "close": 0.06401, "volume": 1298910.0, "quote_volume": 83417.25988, "trades": 996, "taker_buy_volume": 466323.0, "taker_buy_quote": 30008.38322}, {"ts": 1774677120000, "open": 0.06389, "high": 0.06408, "low": 0.06328, "close": 0.06347, "volume": 371113.0, "quote_volume": 23608.28113, "trades": 427, "taker_buy_volume": 235963.0, "taker_buy_quote": 15009.78432}, {"ts": 1774677180000, "open": 0.06331, "high": 0.0634, "low": 0.0628, "close": 0.06325, "volume": 791084.0, "quote_volume": 49891.89586, "trades": 613, "taker_buy_volume": 349647.0, "taker_buy_quote": 22061.78434}, {"ts": 1774677240000, "open": 0.06318, "high": 0.06346, "low": 0.06217, "close": 0.06261, "volume": 359767.0, "quote_volume": 22644.67056, "trades": 349, "taker_buy_volume": 194392.0, "taker_buy_quote": 12253.96421}, {"ts": 1774677300000, "open": 0.06257, "high": 0.06421, "low": 0.06256, "close": 0.06356, "volume": 572483.0, "quote_volume": 36273.19607, "trades": 459, "taker_buy_volume": 451179.0, "taker_buy_quote": 28563.3613}, {"ts": 1774677360000, "open": 0.06365, "high": 0.0645, "low": 0.06303, "close": 0.06322, "volume": 599835.0, "quote_volume": 38201.13188, "trades": 572, "taker_buy_volume": 242795.0, "taker_buy_quote": 15507.92484}, {"ts": 1774677420000, "open": 0.06311, "high": 0.0642, "low": 0.06311, "close": 0.06388, "volume": 396474.0, "quote_volume": 25266.66086, "trades": 302, "taker_buy_volume": 264010.0, "taker_buy_quote": 16819.44576}, {"ts": 1774677480000, "open": 0.06391, "high": 0.06462, "low": 0.06388, "close": 0.06408, "volume": 863342.0, "quote_volume": 55274.7547, "trades": 587, "taker_buy_volume": 307673.0, "taker_buy_quote": 19725.56483}, {"ts": 1774677540000, "open": 0.06408, "high": 0.06416, "low": 0.06336, "close": 0.06386, "volume": 503541.0, "quote_volume": 32089.82462, "trades": 368, "taker_buy_volume": 168244.0, "taker_buy_quote": 10760.3258}, {"ts": 1774677600000, "open": 0.0637, "high": 0.0637, "low": 0.06298, "close": 0.06334, "volume": 664208.0, "quote_volume": 42040.44174, "trades": 498, "taker_buy_volume": 253407.0, "taker_buy_quote": 16044.54166}, {"ts": 1774677660000, "open": 0.06344, "high": 0.06344, "low": 0.0626, "close": 0.06285, "volume": 1317125.0, "quote_volume": 83038.43077, "trades": 628, "taker_buy_volume": 482131.0, "taker_buy_quote": 30401.96629}, {"ts": 1774677720000, "open": 0.06277, "high": 0.06386, "low": 0.06269, "close": 0.06361, "volume": 650413.0, "quote_volume": 41072.56676, "trades": 343, "taker_buy_volume": 451021.0, "taker_buy_quote": 28492.9599}, {"ts": 1774677780000, "open": 0.06363, "high": 0.06365, "low": 0.06264, "close": 0.06306, "volume": 540001.0, "quote_volume": 34118.25789, "trades": 300, "taker_buy_volume": 293964.0, "taker_buy_quote": 18583.09168}, {"ts": 1774677840000, "open": 0.063, "high": 0.06338, "low": 0.06264, "close": 0.06278, "volume": 402858.0, "quote_volume": 25332.77289, "trades": 297, "taker_buy_volume": 89567.0, "taker_buy_quote": 5643.47324}, {"ts": 1774677900000, "open": 0.06265, "high": 0.0627, "low": 0.06175, "close": 0.06263, "volume": 1054463.0, "quote_volume": 65727.79919, "trades": 895, "taker_buy_volume": 494210.0, "taker_buy_quote": 30808.74659}, {"ts": 1774677960000, "open": 0.06269, "high": 0.06394, "low": 0.06268, "close": 0.0639, "volume": 517149.0, "quote_volume": 32725.36753, "trades": 368, "taker_buy_volume": 434054.0, "taker_buy_quote": 27479.88688}, {"ts": 1774678020000, "open": 0.06389, "high": 0.06413, "low": 0.06359, "close": 0.06378, "volume": 509222.0, "quote_volume": 32550.97438, "trades": 334, "taker_buy_volume": 254463.0, "taker_buy_quote": 16278.06493}, {"ts": 1774678080000, "open": 0.06376, "high": 0.06398, "low": 0.06334, "close": 0.0635, "volume": 280433.0, "quote_volume": 17848.72323, "trades": 204, "taker_buy_volume": 96080.0, "taker_buy_quote": 6117.75464}, {"ts": 1774678140000, "open": 0.06336, "high": 0.06532, "low": 0.06335, "close": 0.06517, "volume": 1040897.0, "quote_volume": 67311.42063, "trades": 802, "taker_buy_volume": 698871.0, "taker_buy_quote": 45150.15068}, {"ts": 1774678200000, "open": 0.0653, "high": 0.0653, "low": 0.06341, "close": 0.06367, "volume": 2380653.0, "quote_volume": 153399.83079, "trades": 1379, "taker_buy_volume": 907434.0, "taker_buy_quote": 58461.16764}, {"ts": 1774678260000, "open": 0.06358, "high": 0.06378, "low": 0.06272, "close": 0.06352, "volume": 1307938.0, "quote_volume": 82798.38916, "trades": 801, "taker_buy_volume": 874701.0, "taker_buy_quote": 55364.0546}, {"ts": 1774678320000, "open": 0.06342, "high": 0.06372, "low": 0.0632, "close": 0.06323, "volume": 154101.0, "quote_volume": 9775.94656, "trades": 123, "taker_buy_volume": 42311.0, "taker_buy_quote": 2685.59715}, {"ts": 1774678380000, "open": 0.0632, "high": 0.06344, "low": 0.06264, "close": 0.06268, "volume": 308640.0, "quote_volume": 19479.88875, "trades": 301, "taker_buy_volume": 62377.0, "taker_buy_quote": 3940.75895}, {"ts": 1774678440000, "open": 0.06262, "high": 0.06301, "low": 0.06175, "close": 0.06268, "volume": 1266914.0, "quote_volume": 78949.22328, "trades": 929, "taker_buy_volume": 613237.0, "taker_buy_quote": 38238.95427}, {"ts": 1774678500000, "open": 0.0627, "high": 0.06301, "low": 0.06268, "close": 0.06287, "volume": 177741.0, "quote_volume": 11169.84449, "trades": 114, "taker_buy_volume": 130398.0, "taker_buy_quote": 8197.53464}, {"ts": 1774678560000, "open": 0.06274, "high": 0.06281, "low": 0.06236, "close": 0.06269, "volume": 385810.0, "quote_volume": 24151.05762, "trades": 288, "taker_buy_volume": 97296.0, "taker_buy_quote": 6092.97207}, {"ts": 1774678620000, "open": 0.06264, "high": 0.06376, "low": 0.0626, "close": 0.06327, "volume": 496945.0, "quote_volume": 31407.87672, "trades": 326, "taker_buy_volume": 350473.0, "taker_buy_quote": 22138.21876}, {"ts": 1774678680000, "open": 0.06326, "high": 0.06352, "low": 0.06312, "close": 0.06352, "volume": 128639.0, "quote_volume": 8143.01466, "trades": 124, "taker_buy_volume": 110895.0, "taker_buy_quote": 7020.87251}, {"ts": 1774678740000, "open": 0.0635, "high": 0.06366, "low": 0.06234, "close": 0.06274, "volume": 627325.0, "quote_volume": 39490.85457, "trades": 381, "taker_buy_volume": 163896.0, "taker_buy_quote": 10318.51782}, {"ts": 1774678800000, "open": 0.06276, "high": 0.0634, "low": 0.06254, "close": 0.06323, "volume": 264567.0, "quote_volume": 16652.91513, "trades": 228, "taker_buy_volume": 195096.0, "taker_buy_quote": 12285.6452}, {"ts": 1774678860000, "open": 0.06326, "high": 0.06441, "low": 0.06305, "close": 0.06369, "volume": 882338.0, "quote_volume": 56424.30357, "trades": 700, "taker_buy_volume": 409843.0, "taker_buy_quote": 26202.87377}, {"ts": 1774678920000, "open": 0.06362, "high": 0.06362, "low": 0.06338, "close": 0.06347, "volume": 111539.0, "quote_volume": 7083.31174, "trades": 79, "taker_buy_volume": 23326.0, "taker_buy_quote": 1481.73622}, {"ts": 1774678980000, "open": 0.06358, "high": 0.06369, "low": 0.06299, "close": 0.06325, "volume": 431941.0, "quote_volume": 27312.42211, "trades": 320, "taker_buy_volume": 102488.0, "taker_buy_quote": 6491.3162}, {"ts": 1774679040000, "open": 0.06334, "high": 0.06349, "low": 0.0631, "close": 0.06317, "volume": 48254.0, "quote_volume": 3057.40088, "trades": 101, "taker_buy_volume": 25690.0, "taker_buy_quote": 1628.58981}, {"ts": 1774679100000, "open": 0.06323, "high": 0.06328, "low": 0.0624, "close": 0.06254, "volume": 87058.0, "quote_volume": 5463.29118, "trades": 191, "taker_buy_volume": 32974.0, "taker_buy_quote": 2069.95814}, {"ts": 1774679160000, "open": 0.06246, "high": 0.06264, "low": 0.06184, "close": 0.06187, "volume": 468394.0, "quote_volume": 29113.00081, "trades": 397, "taker_buy_volume": 210403.0, "taker_buy_quote": 13095.13461}, {"ts": 1774679220000, "open": 0.06185, "high": 0.0622, "low": 0.06154, "close": 0.06211, "volume": 203415.0, "quote_volume": 12582.49857, "trades": 270, "taker_buy_volume": 103434.0, "taker_buy_quote": 6406.94804}, {"ts": 1774679280000, "open": 0.06211, "high": 0.06254, "low": 0.06199, "close": 0.06248, "volume": 274290.0, "quote_volume": 17092.74761, "trades": 205, "taker_buy_volume": 146859.0, "taker_buy_quote": 9155.17157}, {"ts": 1774679340000, "open": 0.06241, "high": 0.06246, "low": 0.06214, "close": 0.06222, "volume": 93317.0, "quote_volume": 5809.91071, "trades": 111, "taker_buy_volume": 25622.0, "taker_buy_quote": 1596.71072}, {"ts": 1774679400000, "open": 0.06223, "high": 0.06319, "low": 0.0622, "close": 0.06304, "volume": 272680.0, "quote_volume": 17053.83763, "trades": 187, "taker_buy_volume": 226638.0, "taker_buy_quote": 14172.03609}, {"ts": 1774679460000, "open": 0.0631, "high": 0.06315, "low": 0.0627, "close": 0.0628, "volume": 120865.0, "quote_volume": 7614.96474, "trades": 162, "taker_buy_volume": 67843.0, "taker_buy_quote": 4277.54368}, {"ts": 1774679520000, "open": 0.06278, "high": 0.06312, "low": 0.0627, "close": 0.063, "volume": 228161.0, "quote_volume": 14353.15542, "trades": 206, "taker_buy_volume": 123723.0, "taker_buy_quote": 7787.89549}, {"ts": 1774679580000, "open": 0.06298, "high": 0.06301, "low": 0.06265, "close": 0.0627, "volume": 85238.0, "quote_volume": 5351.06599, "trades": 79, "taker_buy_volume": 24954.0, "taker_buy_quote": 1568.91946}, {"ts": 1774679640000, "open": 0.06273, "high": 0.06274, "low": 0.06244, "close": 0.06264, "volume": 150244.0, "quote_volume": 9401.53577, "trades": 84, "taker_buy_volume": 30513.0, "taker_buy_quote": 1911.12118}, {"ts": 1774679700000, "open": 0.06264, "high": 0.06264, "low": 0.06178, "close": 0.06205, "volume": 124253.0, "quote_volume": 7707.35064, "trades": 134, "taker_buy_volume": 32125.0, "taker_buy_quote": 1992.62377}, {"ts": 1774679760000, "open": 0.06208, "high": 0.0629, "low": 0.06178, "close": 0.06274, "volume": 440084.0, "quote_volume": 27431.1205, "trades": 358, "taker_buy_volume": 218205.0, "taker_buy_quote": 13598.2033}, {"ts": 1774679820000, "open": 0.06275, "high": 0.06289, "low": 0.06197, "close": 0.06221, "volume": 755360.0, "quote_volume": 47056.92474, "trades": 387, "taker_buy_volume": 295831.0, "taker_buy_quote": 18392.08781}, {"ts": 1774679880000, "open": 0.06219, "high": 0.0622, "low": 0.062, "close": 0.06209, "volume": 94684.0, "quote_volume": 5881.81283, "trades": 75, "taker_buy_volume": 32929.0, "taker_buy_quote": 2046.12144}, {"ts": 1774679940000, "open": 0.06209, "high": 0.0626, "low": 0.06209, "close": 0.06238, "volume": 134812.0, "quote_volume": 8402.38887, "trades": 136, "taker_buy_volume": 64541.0, "taker_buy_quote": 4022.37947}, {"ts": 1774680000000, "open": 0.06241, "high": 0.06284, "low": 0.0623, "close": 0.06248, "volume": 280611.0, "quote_volume": 17564.38869, "trades": 180, "taker_buy_volume": 161197.0, "taker_buy_quote": 10097.53721}, {"ts": 1774680060000, "open": 0.0625, "high": 0.06272, "low": 0.06233, "close": 0.06264, "volume": 207263.0, "quote_volume": 12958.41409, "trades": 136, "taker_buy_volume": 91118.0, "taker_buy_quote": 5701.23296}, {"ts": 1774680120000, "open": 0.06264, "high": 0.06314, "low": 0.06258, "close": 0.06298, "volume": 264164.0, "quote_volume": 16617.71868, "trades": 217, "taker_buy_volume": 225803.0, "taker_buy_quote": 14206.68844}, {"ts": 1774680180000, "open": 0.06296, "high": 0.06306, "low": 0.06272, "close": 0.06305, "volume": 165331.0, "quote_volume": 10400.80701, "trades": 198, "taker_buy_volume": 80531.0, "taker_buy_quote": 5069.40771}, {"ts": 1774680240000, "open": 0.06306, "high": 0.06361, "low": 0.06286, "close": 0.06344, "volume": 410640.0, "quote_volume": 25942.21704, "trades": 348, "taker_buy_volume": 315894.0, "taker_buy_quote": 19962.1728}, {"ts": 1774680300000, "open": 0.06343, "high": 0.06432, "low": 0.06341, "close": 0.06418, "volume": 234562.0, "quote_volume": 14971.55032, "trades": 262, "taker_buy_volume": 134965.0, "taker_buy_quote": 8619.5703}, {"ts": 1774680360000, "open": 0.06422, "high": 0.06434, "low": 0.06366, "close": 0.06404, "volume": 116491.0, "quote_volume": 7453.26462, "trades": 167, "taker_buy_volume": 50478.0, "taker_buy_quote": 3228.3017}, {"ts": 1774680420000, "open": 0.06394, "high": 0.06415, "low": 0.06382, "close": 0.06401, "volume": 153044.0, "quote_volume": 9793.61956, "trades": 114, "taker_buy_volume": 65028.0, "taker_buy_quote": 4166.23633}, {"ts": 1774680480000, "open": 0.06401, "high": 0.06414, "low": 0.0638, "close": 0.06406, "volume": 125621.0, "quote_volume": 8038.13994, "trades": 104, "taker_buy_volume": 41468.0, "taker_buy_quote": 2657.49703}, {"ts": 1774680540000, "open": 0.06409, "high": 0.06441, "low": 0.06404, "close": 0.06424, "volume": 147676.0, "quote_volume": 9477.08392, "trades": 174, "taker_buy_volume": 65552.0, "taker_buy_quote": 4209.72568}, {"ts": 1774680600000, "open": 0.06432, "high": 0.0645, "low": 0.06418, "close": 0.06446, "volume": 264353.0, "quote_volume": 17010.70954, "trades": 297, "taker_buy_volume": 78921.0, "taker_buy_quote": 5082.91018}, {"ts": 1774680660000, "open": 0.06446, "high": 0.06455, "low": 0.06378, "close": 0.06405, "volume": 375284.0, "quote_volume": 24102.72039, "trades": 275, "taker_buy_volume": 174990.0, "taker_buy_quote": 11247.4889}, {"ts": 1774680720000, "open": 0.06402, "high": 0.06403, "low": 0.06326, "close": 0.06364, "volume": 402809.0, "quote_volume": 25600.51515, "trades": 260, "taker_buy_volume": 175419.0, "taker_buy_quote": 11156.70535}, {"ts": 1774680780000, "open": 0.06374, "high": 0.06374, "low": 0.06325, "close": 0.06344, "volume": 89539.0, "quote_volume": 5682.75555, "trades": 105, "taker_buy_volume": 18923.0, "taker_buy_quote": 1202.40586}, {"ts": 1774680840000, "open": 0.06336, "high": 0.06368, "low": 0.0633, "close": 0.06356, "volume": 56507.0, "quote_volume": 3587.79299, "trades": 72, "taker_buy_volume": 54151.0, "taker_buy_quote": 3438.30695}, {"ts": 1774680900000, "open": 0.06354, "high": 0.06363, "low": 0.06331, "close": 0.06352, "volume": 74698.0, "quote_volume": 4741.26974, "trades": 112, "taker_buy_volume": 29456.0, "taker_buy_quote": 1870.19232}, {"ts": 1774680960000, "open": 0.06344, "high": 0.06344, "low": 0.0626, "close": 0.06311, "volume": 589152.0, "quote_volume": 37168.91557, "trades": 411, "taker_buy_volume": 238607.0, "taker_buy_quote": 15051.46276}, {"ts": 1774681020000, "open": 0.06311, "high": 0.06322, "low": 0.06273, "close": 0.06308, "volume": 123437.0, "quote_volume": 7780.62151, "trades": 146, "taker_buy_volume": 59724.0, "taker_buy_quote": 3764.49419}, {"ts": 1774681080000, "open": 0.06304, "high": 0.06318, "low": 0.0629, "close": 0.063, "volume": 19384.0, "quote_volume": 1221.60751, "trades": 46, "taker_buy_volume": 9736.0, "taker_buy_quote": 613.87232}, {"ts": 1774681140000, "open": 0.06296, "high": 0.06344, "low": 0.06288, "close": 0.0634, "volume": 133508.0, "quote_volume": 8440.47334, "trades": 120, "taker_buy_volume": 71189.0, "taker_buy_quote": 4494.71732}, {"ts": 1774681200000, "open": 0.06329, "high": 0.06329, "low": 0.06265, "close": 0.06295, "volume": 400814.0, "quote_volume": 25247.15004, "trades": 412, "taker_buy_volume": 111493.0, "taker_buy_quote": 7021.93922}, {"ts": 1774681260000, "open": 0.06298, "high": 0.06308, "low": 0.06222, "close": 0.06265, "volume": 256401.0, "quote_volume": 16060.19656, "trades": 307, "taker_buy_volume": 76151.0, "taker_buy_quote": 4777.00255}, {"ts": 1774681320000, "open": 0.06258, "high": 0.06291, "low": 0.06249, "close": 0.06277, "volume": 202560.0, "quote_volume": 12715.00055, "trades": 265, "taker_buy_volume": 139127.0, "taker_buy_quote": 8736.89528}, {"ts": 1774681380000, "open": 0.06276, "high": 0.06282, "low": 0.06254, "close": 0.0628, "volume": 147004.0, "quote_volume": 9213.86087, "trades": 129, "taker_buy_volume": 65743.0, "taker_buy_quote": 4122.05381}, {"ts": 1774681440000, "open": 0.06282, "high": 0.06293, "low": 0.06262, "close": 0.06276, "volume": 109347.0, "quote_volume": 6863.83437, "trades": 164, "taker_buy_volume": 43723.0, "taker_buy_quote": 2746.08162}, {"ts": 1774681500000, "open": 0.06277, "high": 0.06322, "low": 0.06264, "close": 0.06289, "volume": 241050.0, "quote_volume": 15165.03409, "trades": 233, "taker_buy_volume": 173247.0, "taker_buy_quote": 10904.83762}, {"ts": 1774681560000, "open": 0.06284, "high": 0.06284, "low": 0.06236, "close": 0.06243, "volume": 133192.0, "quote_volume": 8337.4671, "trades": 188, "taker_buy_volume": 64802.0, "taker_buy_quote": 4061.52011}, {"ts": 1774681620000, "open": 0.06238, "high": 0.06268, "low": 0.06237, "close": 0.06256, "volume": 159138.0, "quote_volume": 9950.11235, "trades": 138, "taker_buy_volume": 94450.0, "taker_buy_quote": 5908.76879}, {"ts": 1774681680000, "open": 0.06254, "high": 0.06254, "low": 0.06237, "close": 0.0625, "volume": 33178.0, "quote_volume": 2072.04324, "trades": 58, "taker_buy_volume": 16273.0, "taker_buy_quote": 1016.72798}, {"ts": 1774681740000, "open": 0.06244, "high": 0.06284, "low": 0.06243, "close": 0.06261, "volume": 177684.0, "quote_volume": 11126.038, "trades": 244, "taker_buy_volume": 122196.0, "taker_buy_quote": 7652.50794}, {"ts": 1774681800000, "open": 0.06261, "high": 0.06292, "low": 0.06252, "close": 0.06254, "volume": 119033.0, "quote_volume": 7459.94738, "trades": 181, "taker_buy_volume": 38415.0, "taker_buy_quote": 2410.47151}, {"ts": 1774681860000, "open": 0.06255, "high": 0.06282, "low": 0.06252, "close": 0.06262, "volume": 265219.0, "quote_volume": 16629.43651, "trades": 244, "taker_buy_volume": 145545.0, "taker_buy_quote": 9126.98142}, {"ts": 1774681920000, "open": 0.06266, "high": 0.06279, "low": 0.0625, "close": 0.06261, "volume": 31308.0, "quote_volume": 1962.04233, "trades": 58, "taker_buy_volume": 15576.0, "taker_buy_quote": 976.52939}, {"ts": 1774681980000, "open": 0.06262, "high": 0.06331, "low": 0.06262, "close": 0.06309, "volume": 228551.0, "quote_volume": 14413.60242, "trades": 339, "taker_buy_volume": 136389.0, "taker_buy_quote": 8604.01967}, {"ts": 1774682040000, "open": 0.06308, "high": 0.06338, "low": 0.06299, "close": 0.06304, "volume": 69081.0, "quote_volume": 4368.39027, "trades": 92, "taker_buy_volume": 55662.0, "taker_buy_quote": 3520.42918}, {"ts": 1774682100000, "open": 0.06298, "high": 0.06336, "low": 0.0628, "close": 0.06311, "volume": 73921.0, "quote_volume": 4660.23454, "trades": 107, "taker_buy_volume": 33313.0, "taker_buy_quote": 2103.77867}, {"ts": 1774682160000, "open": 0.06324, "high": 0.06365, "low": 0.06315, "close": 0.06342, "volume": 255635.0, "quote_volume": 16215.0684, "trades": 207, "taker_buy_volume": 190867.0, "taker_buy_quote": 12109.31751}, {"ts": 1774682220000, "open": 0.06344, "high": 0.06353, "low": 0.06302, "close": 0.06332, "volume": 115921.0, "quote_volume": 7328.28589, "trades": 92, "taker_buy_volume": 17025.0, "taker_buy_quote": 1077.14584}, {"ts": 1774682280000, "open": 0.06334, "high": 0.06366, "low": 0.06322, "close": 0.06334, "volume": 137781.0, "quote_volume": 8739.22651, "trades": 119, "taker_buy_volume": 84745.0, "taker_buy_quote": 5379.62314}, {"ts": 1774682340000, "open": 0.06337, "high": 0.06398, "low": 0.06327, "close": 0.06373, "volume": 331060.0, "quote_volume": 21098.41054, "trades": 237, "taker_buy_volume": 188134.0, "taker_buy_quote": 11986.83288}, {"ts": 1774682400000, "open": 0.06369, "high": 0.06374, "low": 0.06348, "close": 0.06352, "volume": 13361.0, "quote_volume": 849.60856, "trades": 36, "taker_buy_volume": 6368.0, "taker_buy_quote": 404.91047}, {"ts": 1774682460000, "open": 0.06358, "high": 0.064, "low": 0.0635, "close": 0.06396, "volume": 168400.0, "quote_volume": 10747.44648, "trades": 116, "taker_buy_volume": 127124.0, "taker_buy_quote": 8112.85428}, {"ts": 1774682520000, "open": 0.06396, "high": 0.06416, "low": 0.06363, "close": 0.06372, "volume": 305410.0, "quote_volume": 19499.68872, "trades": 168, "taker_buy_volume": 76855.0, "taker_buy_quote": 4912.30404}, {"ts": 1774682580000, "open": 0.06376, "high": 0.0638, "low": 0.06338, "close": 0.06356, "volume": 96217.0, "quote_volume": 6112.62346, "trades": 90, "taker_buy_volume": 24721.0, "taker_buy_quote": 1570.60366}, {"ts": 1774682640000, "open": 0.06351, "high": 0.06352, "low": 0.06336, "close": 0.06343, "volume": 68409.0, "quote_volume": 4339.56085, "trades": 78, "taker_buy_volume": 38091.0, "taker_buy_quote": 2417.01101}, {"ts": 1774682700000, "open": 0.06339, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 49655.0, "quote_volume": 3143.72118, "trades": 85, "taker_buy_volume": 29041.0, "taker_buy_quote": 1838.56467}, {"ts": 1774682760000, "open": 0.06328, "high": 0.06359, "low": 0.06302, "close": 0.0634, "volume": 58621.0, "quote_volume": 3716.86494, "trades": 110, "taker_buy_volume": 41072.0, "taker_buy_quote": 2605.13338}, {"ts": 1774682820000, "open": 0.06348, "high": 0.0638, "low": 0.06348, "close": 0.0636, "volume": 212577.0, "quote_volume": 13529.19948, "trades": 115, "taker_buy_volume": 149048.0, "taker_buy_quote": 9485.43989}, {"ts": 1774682880000, "open": 0.06358, "high": 0.06358, "low": 0.06336, "close": 0.06336, "volume": 40433.0, "quote_volume": 2567.81554, "trades": 69, "taker_buy_volume": 21246.0, "taker_buy_quote": 1349.65964}, {"ts": 1774682940000, "open": 0.06337, "high": 0.06337, "low": 0.06307, "close": 0.06321, "volume": 120211.0, "quote_volume": 7596.14593, "trades": 84, "taker_buy_volume": 28319.0, "taker_buy_quote": 1789.92288}, {"ts": 1774683000000, "open": 0.06323, "high": 0.06355, "low": 0.06323, "close": 0.06346, "volume": 119354.0, "quote_volume": 7565.31002, "trades": 100, "taker_buy_volume": 63008.0, "taker_buy_quote": 3996.8736}, {"ts": 1774683060000, "open": 0.06348, "high": 0.071, "low": 0.06348, "close": 0.06629, "volume": 7269249.0, "quote_volume": 480052.18981, "trades": 5278, "taker_buy_volume": 4266178.0, "taker_buy_quote": 280769.38604}, {"ts": 1774683120000, "open": 0.06626, "high": 0.067, "low": 0.06583, "close": 0.06674, "volume": 1008003.0, "quote_volume": 66889.02376, "trades": 1199, "taker_buy_volume": 569807.0, "taker_buy_quote": 37861.57775}, {"ts": 1774683180000, "open": 0.06671, "high": 0.06939, "low": 0.06644, "close": 0.06917, "volume": 2680314.0, "quote_volume": 181458.79108, "trades": 2654, "taker_buy_volume": 1618552.0, "taker_buy_quote": 109376.70021}, {"ts": 1774683240000, "open": 0.06916, "high": 0.07092, "low": 0.06824, "close": 0.07051, "volume": 1553569.0, "quote_volume": 108109.40782, "trades": 1901, "taker_buy_volume": 682835.0, "taker_buy_quote": 47559.12958}, {"ts": 1774683300000, "open": 0.07064, "high": 0.0708, "low": 0.07, "close": 0.07036, "volume": 1053030.0, "quote_volume": 73934.25605, "trades": 844, "taker_buy_volume": 367910.0, "taker_buy_quote": 25895.08835}, {"ts": 1774683360000, "open": 0.07036, "high": 0.0704, "low": 0.06777, "close": 0.06809, "volume": 2048176.0, "quote_volume": 140604.21884, "trades": 1389, "taker_buy_volume": 783861.0, "taker_buy_quote": 53639.66937}, {"ts": 1774683420000, "open": 0.068, "high": 0.06817, "low": 0.06748, "close": 0.0675, "volume": 371471.0, "quote_volume": 25182.83309, "trades": 476, "taker_buy_volume": 99313.0, "taker_buy_quote": 6736.39369}, {"ts": 1774683480000, "open": 0.06771, "high": 0.06771, "low": 0.06626, "close": 0.06669, "volume": 1266646.0, "quote_volume": 84560.6849, "trades": 1014, "taker_buy_volume": 569691.0, "taker_buy_quote": 38023.147}, {"ts": 1774683540000, "open": 0.06673, "high": 0.06692, "low": 0.06645, "close": 0.06661, "volume": 385216.0, "quote_volume": 25690.22939, "trades": 430, "taker_buy_volume": 192830.0, "taker_buy_quote": 12866.94564}, {"ts": 1774683600000, "open": 0.06662, "high": 0.06677, "low": 0.066, "close": 0.06645, "volume": 956693.0, "quote_volume": 63533.49247, "trades": 781, "taker_buy_volume": 295889.0, "taker_buy_quote": 19692.95404}, {"ts": 1774683660000, "open": 0.06656, "high": 0.06678, "low": 0.06585, "close": 0.06596, "volume": 375155.0, "quote_volume": 24865.34644, "trades": 635, "taker_buy_volume": 157289.0, "taker_buy_quote": 10447.86349}, {"ts": 1774683720000, "open": 0.06589, "high": 0.06634, "low": 0.06559, "close": 0.06616, "volume": 474661.0, "quote_volume": 31307.81437, "trades": 559, "taker_buy_volume": 252710.0, "taker_buy_quote": 16697.27929}, {"ts": 1774683780000, "open": 0.06612, "high": 0.0667, "low": 0.066, "close": 0.06628, "volume": 143848.0, "quote_volume": 9535.67851, "trades": 288, "taker_buy_volume": 78210.0, "taker_buy_quote": 5187.3553}, {"ts": 1774683840000, "open": 0.06624, "high": 0.06644, "low": 0.06568, "close": 0.06636, "volume": 305627.0, "quote_volume": 20166.87343, "trades": 451, "taker_buy_volume": 106205.0, "taker_buy_quote": 7017.39306}, {"ts": 1774683900000, "open": 0.06628, "high": 0.06658, "low": 0.06616, "close": 0.06635, "volume": 176892.0, "quote_volume": 11739.60195, "trades": 200, "taker_buy_volume": 131627.0, "taker_buy_quote": 8736.21831}, {"ts": 1774683960000, "open": 0.06643, "high": 0.06672, "low": 0.06627, "close": 0.06634, "volume": 281960.0, "quote_volume": 18738.32669, "trades": 381, "taker_buy_volume": 152009.0, "taker_buy_quote": 10107.86309}, {"ts": 1774684020000, "open": 0.06637, "high": 0.06675, "low": 0.06623, "close": 0.06658, "volume": 220768.0, "quote_volume": 14671.43249, "trades": 231, "taker_buy_volume": 112739.0, "taker_buy_quote": 7495.87361}, {"ts": 1774684080000, "open": 0.06657, "high": 0.0667, "low": 0.06628, "close": 0.06662, "volume": 360051.0, "quote_volume": 23943.26314, "trades": 260, "taker_buy_volume": 245617.0, "taker_buy_quote": 16337.68612}, {"ts": 1774684140000, "open": 0.0665, "high": 0.06668, "low": 0.06626, "close": 0.06652, "volume": 311529.0, "quote_volume": 20696.22558, "trades": 173, "taker_buy_volume": 135337.0, "taker_buy_quote": 8994.69963}, {"ts": 1774684200000, "open": 0.06651, "high": 0.06667, "low": 0.06642, "close": 0.06661, "volume": 185107.0, "quote_volume": 12322.65069, "trades": 125, "taker_buy_volume": 102744.0, "taker_buy_quote": 6843.54447}, {"ts": 1774684260000, "open": 0.0666, "high": 0.0685, "low": 0.06655, "close": 0.068, "volume": 1945132.0, "quote_volume": 131049.8975, "trades": 889, "taker_buy_volume": 1425263.0, "taker_buy_quote": 96039.05299}, {"ts": 1774684320000, "open": 0.06809, "high": 0.06818, "low": 0.06718, "close": 0.06729, "volume": 237384.0, "quote_volume": 16050.7476, "trades": 294, "taker_buy_volume": 60910.0, "taker_buy_quote": 4126.09932}, {"ts": 1774684380000, "open": 0.0673, "high": 0.06744, "low": 0.06702, "close": 0.06702, "volume": 137648.0, "quote_volume": 9262.74189, "trades": 110, "taker_buy_volume": 27197.0, "taker_buy_quote": 1830.81406}, {"ts": 1774684440000, "open": 0.06711, "high": 0.06711, "low": 0.0662, "close": 0.06649, "volume": 469843.0, "quote_volume": 31319.36782, "trades": 240, "taker_buy_volume": 74568.0, "taker_buy_quote": 4952.00427}, {"ts": 1774684500000, "open": 0.06641, "high": 0.0665, "low": 0.06622, "close": 0.0664, "volume": 114974.0, "quote_volume": 7632.07703, "trades": 154, "taker_buy_volume": 66087.0, "taker_buy_quote": 4390.27881}, {"ts": 1774684560000, "open": 0.06642, "high": 0.0666, "low": 0.06639, "close": 0.06651, "volume": 66019.0, "quote_volume": 4392.29014, "trades": 78, "taker_buy_volume": 36164.0, "taker_buy_quote": 2406.65886}, {"ts": 1774684620000, "open": 0.0664, "high": 0.0664, "low": 0.0655, "close": 0.06582, "volume": 784754.0, "quote_volume": 51822.16367, "trades": 502, "taker_buy_volume": 137540.0, "taker_buy_quote": 9075.53673}, {"ts": 1774684680000, "open": 0.06581, "high": 0.066, "low": 0.06555, "close": 0.06589, "volume": 129278.0, "quote_volume": 8502.25264, "trades": 192, "taker_buy_volume": 59855.0, "taker_buy_quote": 3941.28254}, {"ts": 1774684740000, "open": 0.06602, "high": 0.06604, "low": 0.06581, "close": 0.06598, "volume": 40285.0, "quote_volume": 2654.9776, "trades": 72, "taker_buy_volume": 29039.0, "taker_buy_quote": 1913.90984}, {"ts": 1774684800000, "open": 0.06586, "high": 0.06586, "low": 0.06503, "close": 0.06513, "volume": 209880.0, "quote_volume": 13725.63783, "trades": 305, "taker_buy_volume": 97046.0, "taker_buy_quote": 6351.56092}, {"ts": 1774684860000, "open": 0.06512, "high": 0.0654, "low": 0.06512, "close": 0.06534, "volume": 67084.0, "quote_volume": 4378.79813, "trades": 91, "taker_buy_volume": 48145.0, "taker_buy_quote": 3144.17559}, {"ts": 1774684920000, "open": 0.06536, "high": 0.06539, "low": 0.06472, "close": 0.06488, "volume": 160421.0, "quote_volume": 10445.91879, "trades": 172, "taker_buy_volume": 74172.0, "taker_buy_quote": 4840.45682}, {"ts": 1774684980000, "open": 0.06478, "high": 0.06478, "low": 0.06442, "close": 0.06478, "volume": 471193.0, "quote_volume": 30416.35468, "trades": 212, "taker_buy_volume": 130623.0, "taker_buy_quote": 8439.626}, {"ts": 1774685040000, "open": 0.06469, "high": 0.06511, "low": 0.06458, "close": 0.06472, "volume": 191149.0, "quote_volume": 12380.9504, "trades": 254, "taker_buy_volume": 57902.0, "taker_buy_quote": 3753.63859}, {"ts": 1774685100000, "open": 0.0647, "high": 0.06522, "low": 0.06459, "close": 0.06491, "volume": 220896.0, "quote_volume": 14338.6755, "trades": 327, "taker_buy_volume": 86833.0, "taker_buy_quote": 5643.04364}, {"ts": 1774685160000, "open": 0.0649, "high": 0.06548, "low": 0.06486, "close": 0.06538, "volume": 98259.0, "quote_volume": 6401.12409, "trades": 177, "taker_buy_volume": 67230.0, "taker_buy_quote": 4382.35835}, {"ts": 1774685220000, "open": 0.06537, "high": 0.06544, "low": 0.065, "close": 0.06522, "volume": 83495.0, "quote_volume": 5438.17429, "trades": 150, "taker_buy_volume": 28746.0, "taker_buy_quote": 1871.887}, {"ts": 1774685280000, "open": 0.06518, "high": 0.06554, "low": 0.06518, "close": 0.06532, "volume": 65160.0, "quote_volume": 4260.34051, "trades": 115, "taker_buy_volume": 44062.0, "taker_buy_quote": 2880.91487}, {"ts": 1774685340000, "open": 0.06534, "high": 0.0655, "low": 0.06526, "close": 0.06533, "volume": 56775.0, "quote_volume": 3712.24853, "trades": 98, "taker_buy_volume": 20069.0, "taker_buy_quote": 1312.5995}, {"ts": 1774685400000, "open": 0.06533, "high": 0.06564, "low": 0.06523, "close": 0.06553, "volume": 88827.0, "quote_volume": 5812.67453, "trades": 149, "taker_buy_volume": 36846.0, "taker_buy_quote": 2410.84475}, {"ts": 1774685460000, "open": 0.06548, "high": 0.06548, "low": 0.06526, "close": 0.06539, "volume": 30270.0, "quote_volume": 1978.93399, "trades": 45, "taker_buy_volume": 11115.0, "taker_buy_quote": 726.60857}, {"ts": 1774685520000, "open": 0.06537, "high": 0.06586, "low": 0.06531, "close": 0.0658, "volume": 97715.0, "quote_volume": 6407.594, "trades": 153, "taker_buy_volume": 42443.0, "taker_buy_quote": 2784.76163}, {"ts": 1774685580000, "open": 0.06571, "high": 0.06571, "low": 0.06539, "close": 0.06556, "volume": 93955.0, "quote_volume": 6157.1212, "trades": 132, "taker_buy_volume": 36921.0, "taker_buy_quote": 2420.11444}, {"ts": 1774685640000, "open": 0.06554, "high": 0.06566, "low": 0.06544, "close": 0.0655, "volume": 32196.0, "quote_volume": 2110.46853, "trades": 69, "taker_buy_volume": 16398.0, "taker_buy_quote": 1074.99089}, {"ts": 1774685700000, "open": 0.06546, "high": 0.06548, "low": 0.06524, "close": 0.06536, "volume": 60306.0, "quote_volume": 3944.87993, "trades": 98, "taker_buy_volume": 50903.0, "taker_buy_quote": 3330.12062}, {"ts": 1774685760000, "open": 0.0654, "high": 0.06541, "low": 0.06482, "close": 0.06484, "volume": 85522.0, "quote_volume": 5557.68708, "trades": 158, "taker_buy_volume": 25577.0, "taker_buy_quote": 1661.47707}, {"ts": 1774685820000, "open": 0.06489, "high": 0.06496, "low": 0.06482, "close": 0.06484, "volume": 53946.0, "quote_volume": 3500.187, "trades": 101, "taker_buy_volume": 21291.0, "taker_buy_quote": 1381.80437}, {"ts": 1774685880000, "open": 0.06484, "high": 0.06547, "low": 0.06481, "close": 0.06547, "volume": 61351.0, "quote_volume": 3996.40194, "trades": 127, "taker_buy_volume": 24833.0, "taker_buy_quote": 1618.34401}, {"ts": 1774685940000, "open": 0.06542, "high": 0.06568, "low": 0.06536, "close": 0.06543, "volume": 86914.0, "quote_volume": 5694.10291, "trades": 171, "taker_buy_volume": 45519.0, "taker_buy_quote": 2982.81723}, {"ts": 1774686000000, "open": 0.06545, "high": 0.06618, "low": 0.06543, "close": 0.06595, "volume": 269141.0, "quote_volume": 17703.26383, "trades": 475, "taker_buy_volume": 115477.0, "taker_buy_quote": 7597.81724}, {"ts": 1774686060000, "open": 0.06594, "high": 0.06615, "low": 0.06585, "close": 0.06615, "volume": 92128.0, "quote_volume": 6083.63492, "trades": 182, "taker_buy_volume": 59288.0, "taker_buy_quote": 3917.05824}, {"ts": 1774686120000, "open": 0.06604, "high": 0.06648, "low": 0.06572, "close": 0.06582, "volume": 134647.0, "quote_volume": 8905.41444, "trades": 218, "taker_buy_volume": 83791.0, "taker_buy_quote": 5543.51314}, {"ts": 1774686180000, "open": 0.0657, "high": 0.06623, "low": 0.06541, "close": 0.06623, "volume": 92183.0, "quote_volume": 6065.53011, "trades": 178, "taker_buy_volume": 35424.0, "taker_buy_quote": 2337.47155}, {"ts": 1774686240000, "open": 0.0662, "high": 0.06626, "low": 0.06589, "close": 0.06617, "volume": 134729.0, "quote_volume": 8907.96574, "trades": 206, "taker_buy_volume": 82885.0, "taker_buy_quote": 5483.70238}, {"ts": 1774686300000, "open": 0.06615, "high": 0.06642, "low": 0.06598, "close": 0.06628, "volume": 141647.0, "quote_volume": 9382.57658, "trades": 187, "taker_buy_volume": 105008.0, "taker_buy_quote": 6956.741}, {"ts": 1774686360000, "open": 0.06634, "high": 0.06686, "low": 0.06628, "close": 0.0666, "volume": 1151150.0, "quote_volume": 76660.14504, "trades": 241, "taker_buy_volume": 902725.0, "taker_buy_quote": 60118.84044}, {"ts": 1774686420000, "open": 0.0666, "high": 0.067, "low": 0.06623, "close": 0.06677, "volume": 286931.0, "quote_volume": 19119.30761, "trades": 225, "taker_buy_volume": 179842.0, "taker_buy_quote": 11998.99504}, {"ts": 1774686480000, "open": 0.06676, "high": 0.06768, "low": 0.06651, "close": 0.06715, "volume": 718981.0, "quote_volume": 48128.66122, "trades": 792, "taker_buy_volume": 441907.0, "taker_buy_quote": 29609.49264}, {"ts": 1774686540000, "open": 0.06702, "high": 0.06706, "low": 0.06659, "close": 0.06676, "volume": 81305.0, "quote_volume": 5433.91812, "trades": 142, "taker_buy_volume": 31044.0, "taker_buy_quote": 2075.50175}, {"ts": 1774686600000, "open": 0.06678, "high": 0.06699, "low": 0.06648, "close": 0.06648, "volume": 114731.0, "quote_volume": 7661.12862, "trades": 145, "taker_buy_volume": 39468.0, "taker_buy_quote": 2638.69157}, {"ts": 1774686660000, "open": 0.06646, "high": 0.06648, "low": 0.06614, "close": 0.06639, "volume": 78923.0, "quote_volume": 5235.49015, "trades": 129, "taker_buy_volume": 40610.0, "taker_buy_quote": 2695.42282}, {"ts": 1774686720000, "open": 0.06639, "high": 0.0664, "low": 0.06552, "close": 0.06574, "volume": 613620.0, "quote_volume": 40418.56207, "trades": 453, "taker_buy_volume": 126047.0, "taker_buy_quote": 8289.29035}, {"ts": 1774686780000, "open": 0.06574, "high": 0.066, "low": 0.06559, "close": 0.066, "volume": 91477.0, "quote_volume": 6020.57139, "trades": 146, "taker_buy_volume": 54359.0, "taker_buy_quote": 3579.99936}, {"ts": 1774686840000, "open": 0.066, "high": 0.06604, "low": 0.0657, "close": 0.06578, "volume": 43243.0, "quote_volume": 2843.69703, "trades": 52, "taker_buy_volume": 32382.0, "taker_buy_quote": 2129.21071}, {"ts": 1774686900000, "open": 0.06572, "high": 0.06594, "low": 0.06546, "close": 0.06557, "volume": 52747.0, "quote_volume": 3464.82622, "trades": 97, "taker_buy_volume": 18915.0, "taker_buy_quote": 1244.09628}, {"ts": 1774686960000, "open": 0.06558, "high": 0.06572, "low": 0.0655, "close": 0.0657, "volume": 37910.0, "quote_volume": 2487.37116, "trades": 52, "taker_buy_volume": 19493.0, "taker_buy_quote": 1278.70842}, {"ts": 1774687020000, "open": 0.06572, "high": 0.0658, "low": 0.06554, "close": 0.06554, "volume": 36404.0, "quote_volume": 2392.07371, "trades": 58, "taker_buy_volume": 10307.0, "taker_buy_quote": 677.59275}, {"ts": 1774687080000, "open": 0.06554, "high": 0.06591, "low": 0.06534, "close": 0.06588, "volume": 83754.0, "quote_volume": 5503.71319, "trades": 119, "taker_buy_volume": 37209.0, "taker_buy_quote": 2446.51755}, {"ts": 1774687140000, "open": 0.0658, "high": 0.0658, "low": 0.06564, "close": 0.06578, "volume": 9370.0, "quote_volume": 615.90154, "trades": 24, "taker_buy_volume": 2841.0, "taker_buy_quote": 186.78262}, {"ts": 1774687200000, "open": 0.0658, "high": 0.06606, "low": 0.06572, "close": 0.06591, "volume": 66230.0, "quote_volume": 4367.88686, "trades": 79, "taker_buy_volume": 55710.0, "taker_buy_quote": 3674.37417}, {"ts": 1774687260000, "open": 0.0659, "high": 0.06596, "low": 0.06582, "close": 0.06587, "volume": 27826.0, "quote_volume": 1834.127, "trades": 44, "taker_buy_volume": 22500.0, "taker_buy_quote": 1483.31027}, {"ts": 1774687320000, "open": 0.06587, "high": 0.06637, "low": 0.06585, "close": 0.06629, "volume": 152217.0, "quote_volume": 10061.51213, "trades": 139, "taker_buy_volume": 81017.0, "taker_buy_quote": 5356.73883}, {"ts": 1774687380000, "open": 0.06629, "high": 0.06645, "low": 0.0662, "close": 0.06626, "volume": 81146.0, "quote_volume": 5380.81873, "trades": 121, "taker_buy_volume": 45555.0, "taker_buy_quote": 3021.82206}, {"ts": 1774687440000, "open": 0.06618, "high": 0.06645, "low": 0.06592, "close": 0.06632, "volume": 107091.0, "quote_volume": 7081.30978, "trades": 116, "taker_buy_volume": 53352.0, "taker_buy_quote": 3533.16253}, {"ts": 1774687500000, "open": 0.0663, "high": 0.0664, "low": 0.06622, "close": 0.06622, "volume": 34236.0, "quote_volume": 2270.36581, "trades": 52, "taker_buy_volume": 18101.0, "taker_buy_quote": 1200.85702}, {"ts": 1774687560000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.06636, "volume": 49473.0, "quote_volume": 3284.68061, "trades": 94, "taker_buy_volume": 34839.0, "taker_buy_quote": 2313.07502}, {"ts": 1774687620000, "open": 0.06634, "high": 0.06675, "low": 0.06622, "close": 0.06656, "volume": 84983.0, "quote_volume": 5647.78787, "trades": 104, "taker_buy_volume": 36559.0, "taker_buy_quote": 2433.70045}, {"ts": 1774687680000, "open": 0.06658, "high": 0.06666, "low": 0.06632, "close": 0.06638, "volume": 112003.0, "quote_volume": 7450.02256, "trades": 136, "taker_buy_volume": 33320.0, "taker_buy_quote": 2216.18155}, {"ts": 1774687740000, "open": 0.06636, "high": 0.06641, "low": 0.06613, "close": 0.06613, "volume": 43940.0, "quote_volume": 2912.55453, "trades": 74, "taker_buy_volume": 14475.0, "taker_buy_quote": 960.16411}, {"ts": 1774687800000, "open": 0.06615, "high": 0.06664, "low": 0.06615, "close": 0.06653, "volume": 78013.0, "quote_volume": 5183.90435, "trades": 103, "taker_buy_volume": 41887.0, "taker_buy_quote": 2783.75651}, {"ts": 1774687860000, "open": 0.06649, "high": 0.0666, "low": 0.06615, "close": 0.0666, "volume": 83550.0, "quote_volume": 5543.38136, "trades": 142, "taker_buy_volume": 40023.0, "taker_buy_quote": 2657.49378}, {"ts": 1774687920000, "open": 0.06651, "high": 0.06659, "low": 0.06606, "close": 0.06606, "volume": 104961.0, "quote_volume": 6960.10024, "trades": 114, "taker_buy_volume": 17998.0, "taker_buy_quote": 1195.34732}, {"ts": 1774687980000, "open": 0.06611, "high": 0.06622, "low": 0.06606, "close": 0.06618, "volume": 88331.0, "quote_volume": 5838.74312, "trades": 73, "taker_buy_volume": 59695.0, "taker_buy_quote": 3945.51222}, {"ts": 1774688040000, "open": 0.06623, "high": 0.06634, "low": 0.06606, "close": 0.06618, "volume": 39308.0, "quote_volume": 2604.09018, "trades": 67, "taker_buy_volume": 23317.0, "taker_buy_quote": 1544.51458}, {"ts": 1774688100000, "open": 0.06612, "high": 0.06638, "low": 0.06608, "close": 0.06626, "volume": 50443.0, "quote_volume": 3339.9649, "trades": 83, "taker_buy_volume": 19776.0, "taker_buy_quote": 1310.58929}, {"ts": 1774688160000, "open": 0.06627, "high": 0.06627, "low": 0.06567, "close": 0.06587, "volume": 189233.0, "quote_volume": 12489.479, "trades": 210, "taker_buy_volume": 71792.0, "taker_buy_quote": 4738.30534}, {"ts": 1774688220000, "open": 0.06585, "high": 0.06594, "low": 0.06574, "close": 0.06586, "volume": 53247.0, "quote_volume": 3506.83075, "trades": 88, "taker_buy_volume": 22626.0, "taker_buy_quote": 1490.16232}, {"ts": 1774688280000, "open": 0.0659, "high": 0.06637, "low": 0.06583, "close": 0.0663, "volume": 84478.0, "quote_volume": 5574.92922, "trades": 143, "taker_buy_volume": 47687.0, "taker_buy_quote": 3147.42589}, {"ts": 1774688340000, "open": 0.06627, "high": 0.06653, "low": 0.06618, "close": 0.0664, "volume": 74214.0, "quote_volume": 4927.29837, "trades": 158, "taker_buy_volume": 41115.0, "taker_buy_quote": 2729.42135}, {"ts": 1774688400000, "open": 0.06634, "high": 0.06634, "low": 0.06526, "close": 0.06568, "volume": 635089.0, "quote_volume": 41777.27545, "trades": 661, "taker_buy_volume": 309008.0, "taker_buy_quote": 20345.31891}, {"ts": 1774688460000, "open": 0.06577, "high": 0.06598, "low": 0.06557, "close": 0.06557, "volume": 120875.0, "quote_volume": 7953.5698, "trades": 178, "taker_buy_volume": 71634.0, "taker_buy_quote": 4715.49379}, {"ts": 1774688520000, "open": 0.06558, "high": 0.0659, "low": 0.06556, "close": 0.06578, "volume": 201741.0, "quote_volume": 13260.79532, "trades": 86, "taker_buy_volume": 171007.0, "taker_buy_quote": 11241.81176}, {"ts": 1774688580000, "open": 0.06581, "high": 0.066, "low": 0.06566, "close": 0.06582, "volume": 28155.0, "quote_volume": 1852.16543, "trades": 86, "taker_buy_volume": 13700.0, "taker_buy_quote": 901.73211}, {"ts": 1774688640000, "open": 0.06584, "high": 0.06626, "low": 0.0656, "close": 0.06566, "volume": 90643.0, "quote_volume": 5974.18173, "trades": 116, "taker_buy_volume": 30669.0, "taker_buy_quote": 2023.73526}, {"ts": 1774688700000, "open": 0.06566, "high": 0.06576, "low": 0.06507, "close": 0.06514, "volume": 217927.0, "quote_volume": 14245.67409, "trades": 219, "taker_buy_volume": 75310.0, "taker_buy_quote": 4929.89944}, {"ts": 1774688760000, "open": 0.06524, "high": 0.06533, "low": 0.065, "close": 0.06507, "volume": 362208.0, "quote_volume": 23577.31918, "trades": 120, "taker_buy_volume": 123904.0, "taker_buy_quote": 8080.04787}, {"ts": 1774688820000, "open": 0.06512, "high": 0.06524, "low": 0.065, "close": 0.06514, "volume": 26508.0, "quote_volume": 1725.26485, "trades": 56, "taker_buy_volume": 11275.0, "taker_buy_quote": 734.35216}, {"ts": 1774688880000, "open": 0.06518, "high": 0.06542, "low": 0.06504, "close": 0.06519, "volume": 76554.0, "quote_volume": 4990.65219, "trades": 101, "taker_buy_volume": 12470.0, "taker_buy_quote": 813.9062}, {"ts": 1774688940000, "open": 0.06523, "high": 0.0654, "low": 0.06518, "close": 0.06528, "volume": 23511.0, "quote_volume": 1535.79604, "trades": 39, "taker_buy_volume": 11813.0, "taker_buy_quote": 771.71329}, {"ts": 1774689000000, "open": 0.06535, "high": 0.06538, "low": 0.06526, "close": 0.06526, "volume": 26068.0, "quote_volume": 1702.62927, "trades": 41, "taker_buy_volume": 19196.0, "taker_buy_quote": 1254.04057}, {"ts": 1774689060000, "open": 0.06534, "high": 0.06564, "low": 0.0653, "close": 0.06554, "volume": 69978.0, "quote_volume": 4579.14797, "trades": 67, "taker_buy_volume": 37471.0, "taker_buy_quote": 2454.47188}, {"ts": 1774689120000, "open": 0.06548, "high": 0.06598, "low": 0.06537, "close": 0.06546, "volume": 172491.0, "quote_volume": 11317.44766, "trades": 188, "taker_buy_volume": 87968.0, "taker_buy_quote": 5772.36077}, {"ts": 1774689180000, "open": 0.0654, "high": 0.0655, "low": 0.06537, "close": 0.06546, "volume": 21815.0, "quote_volume": 1427.74714, "trades": 32, "taker_buy_volume": 6920.0, "taker_buy_quote": 452.99496}, {"ts": 1774689240000, "open": 0.06545, "high": 0.06545, "low": 0.0651, "close": 0.06526, "volume": 107251.0, "quote_volume": 7003.00847, "trades": 97, "taker_buy_volume": 24330.0, "taker_buy_quote": 1588.34085}, {"ts": 1774689300000, "open": 0.06522, "high": 0.0654, "low": 0.06508, "close": 0.06514, "volume": 71602.0, "quote_volume": 4674.31603, "trades": 63, "taker_buy_volume": 34267.0, "taker_buy_quote": 2237.85326}, {"ts": 1774689360000, "open": 0.06516, "high": 0.06518, "low": 0.06485, "close": 0.06491, "volume": 141348.0, "quote_volume": 9188.0591, "trades": 143, "taker_buy_volume": 35852.0, "taker_buy_quote": 2330.89337}, {"ts": 1774689420000, "open": 0.06491, "high": 0.06491, "low": 0.06465, "close": 0.06481, "volume": 132717.0, "quote_volume": 8593.41152, "trades": 116, "taker_buy_volume": 68331.0, "taker_buy_quote": 4422.63711}, {"ts": 1774689480000, "open": 0.06483, "high": 0.06501, "low": 0.06443, "close": 0.0649, "volume": 304403.0, "quote_volume": 19695.17172, "trades": 327, "taker_buy_volume": 156027.0, "taker_buy_quote": 10105.44206}, {"ts": 1774689540000, "open": 0.06496, "high": 0.06496, "low": 0.06469, "close": 0.06476, "volume": 46066.0, "quote_volume": 2991.18447, "trades": 33, "taker_buy_volume": 1348.0, "taker_buy_quote": 87.37488}, {"ts": 1774689600000, "open": 0.06469, "high": 0.06496, "low": 0.06446, "close": 0.06462, "volume": 54898.0, "quote_volume": 3547.48468, "trades": 92, "taker_buy_volume": 7395.0, "taker_buy_quote": 478.84546}, {"ts": 1774689660000, "open": 0.0646, "high": 0.0646, "low": 0.06419, "close": 0.06436, "volume": 290479.0, "quote_volume": 18684.45656, "trades": 188, "taker_buy_volume": 153062.0, "taker_buy_quote": 9841.46311}, {"ts": 1774689720000, "open": 0.06438, "high": 0.06459, "low": 0.06423, "close": 0.06459, "volume": 143026.0, "quote_volume": 9206.52775, "trades": 153, "taker_buy_volume": 118500.0, "taker_buy_quote": 7628.36274}, {"ts": 1774689780000, "open": 0.06451, "high": 0.06451, "low": 0.06428, "close": 0.06428, "volume": 24814.0, "quote_volume": 1596.81749, "trades": 44, "taker_buy_volume": 3636.0, "taker_buy_quote": 234.08246}, {"ts": 1774689840000, "open": 0.06429, "high": 0.06456, "low": 0.06427, "close": 0.06442, "volume": 17952.0, "quote_volume": 1155.46795, "trades": 50, "taker_buy_volume": 12407.0, "taker_buy_quote": 798.66027}, {"ts": 1774689900000, "open": 0.06446, "high": 0.06487, "low": 0.06431, "close": 0.06437, "volume": 85351.0, "quote_volume": 5502.68828, "trades": 125, "taker_buy_volume": 32705.0, "taker_buy_quote": 2111.95792}, {"ts": 1774689960000, "open": 0.06438, "high": 0.06458, "low": 0.06438, "close": 0.06453, "volume": 98055.0, "quote_volume": 6315.58573, "trades": 30, "taker_buy_volume": 96683.0, "taker_buy_quote": 6227.06039}, {"ts": 1774690020000, "open": 0.06457, "high": 0.0647, "low": 0.06456, "close": 0.0646, "volume": 14000.0, "quote_volume": 904.89571, "trades": 31, "taker_buy_volume": 5553.0, "taker_buy_quote": 359.01709}, {"ts": 1774690080000, "open": 0.06464, "high": 0.06464, "low": 0.06423, "close": 0.06437, "volume": 292889.0, "quote_volume": 18873.67687, "trades": 198, "taker_buy_volume": 60399.0, "taker_buy_quote": 3892.62605}, {"ts": 1774690140000, "open": 0.06439, "high": 0.06449, "low": 0.06386, "close": 0.06398, "volume": 310517.0, "quote_volume": 19914.37667, "trades": 175, "taker_buy_volume": 161949.0, "taker_buy_quote": 10372.59393}, {"ts": 1774690200000, "open": 0.06398, "high": 0.0641, "low": 0.0639, "close": 0.06404, "volume": 53250.0, "quote_volume": 3408.4252, "trades": 100, "taker_buy_volume": 31084.0, "taker_buy_quote": 1990.19651}, {"ts": 1774690260000, "open": 0.06403, "high": 0.06471, "low": 0.064, "close": 0.06453, "volume": 272938.0, "quote_volume": 17546.58862, "trades": 233, "taker_buy_volume": 215706.0, "taker_buy_quote": 13873.43429}, {"ts": 1774690320000, "open": 0.06452, "high": 0.065, "low": 0.06452, "close": 0.06483, "volume": 175668.0, "quote_volume": 11367.50278, "trades": 147, "taker_buy_volume": 158290.0, "taker_buy_quote": 10242.8161}, {"ts": 1774690380000, "open": 0.06478, "high": 0.06488, "low": 0.06468, "close": 0.06474, "volume": 39567.0, "quote_volume": 2562.30449, "trades": 77, "taker_buy_volume": 19541.0, "taker_buy_quote": 1265.84565}, {"ts": 1774690440000, "open": 0.06477, "high": 0.06494, "low": 0.06466, "close": 0.06478, "volume": 87284.0, "quote_volume": 5658.86558, "trades": 62, "taker_buy_volume": 53102.0, "taker_buy_quote": 3445.64254}, {"ts": 1774690500000, "open": 0.06479, "high": 0.06492, "low": 0.06479, "close": 0.06487, "volume": 77771.0, "quote_volume": 5046.0574, "trades": 55, "taker_buy_volume": 56853.0, "taker_buy_quote": 3690.1298}, {"ts": 1774690560000, "open": 0.06493, "high": 0.06506, "low": 0.06478, "close": 0.06505, "volume": 93528.0, "quote_volume": 6076.3376, "trades": 86, "taker_buy_volume": 69025.0, "taker_buy_quote": 4487.41254}, {"ts": 1774690620000, "open": 0.06507, "high": 0.06519, "low": 0.06492, "close": 0.06492, "volume": 46769.0, "quote_volume": 3044.24134, "trades": 64, "taker_buy_volume": 36964.0, "taker_buy_quote": 2406.7613}, {"ts": 1774690680000, "open": 0.06493, "high": 0.0655, "low": 0.0649, "close": 0.06507, "volume": 133138.0, "quote_volume": 8685.02204, "trades": 181, "taker_buy_volume": 103431.0, "taker_buy_quote": 6747.8122}, {"ts": 1774690740000, "open": 0.06507, "high": 0.06518, "low": 0.06504, "close": 0.06518, "volume": 40133.0, "quote_volume": 2611.40259, "trades": 44, "taker_buy_volume": 11164.0, "taker_buy_quote": 726.88444}, {"ts": 1774690800000, "open": 0.0652, "high": 0.06564, "low": 0.0652, "close": 0.06545, "volume": 45258.0, "quote_volume": 2963.21413, "trades": 105, "taker_buy_volume": 29303.0, "taker_buy_quote": 1918.10051}, {"ts": 1774690860000, "open": 0.06554, "high": 0.06557, "low": 0.06532, "close": 0.06532, "volume": 37887.0, "quote_volume": 2478.69014, "trades": 58, "taker_buy_volume": 12115.0, "taker_buy_quote": 793.37383}, {"ts": 1774690920000, "open": 0.0653, "high": 0.06543, "low": 0.06523, "close": 0.0654, "volume": 26204.0, "quote_volume": 1711.79039, "trades": 62, "taker_buy_volume": 15618.0, "taker_buy_quote": 1020.47472}, {"ts": 1774690980000, "open": 0.06542, "high": 0.06548, "low": 0.06527, "close": 0.06546, "volume": 35062.0, "quote_volume": 2291.64076, "trades": 65, "taker_buy_volume": 20223.0, "taker_buy_quote": 1322.07961}, {"ts": 1774691040000, "open": 0.06548, "high": 0.06558, "low": 0.06532, "close": 0.06532, "volume": 72338.0, "quote_volume": 4736.30647, "trades": 108, "taker_buy_volume": 36780.0, "taker_buy_quote": 2409.0475}, {"ts": 1774691100000, "open": 0.06542, "high": 0.06553, "low": 0.06535, "close": 0.06543, "volume": 62566.0, "quote_volume": 4094.28568, "trades": 96, "taker_buy_volume": 25276.0, "taker_buy_quote": 1654.91378}, {"ts": 1774691160000, "open": 0.06539, "high": 0.06545, "low": 0.0649, "close": 0.06496, "volume": 82427.0, "quote_volume": 5371.22908, "trades": 140, "taker_buy_volume": 29402.0, "taker_buy_quote": 1917.10451}, {"ts": 1774691220000, "open": 0.06494, "high": 0.06535, "low": 0.06491, "close": 0.0653, "volume": 64018.0, "quote_volume": 4164.2073, "trades": 116, "taker_buy_volume": 42951.0, "taker_buy_quote": 2793.09581}, {"ts": 1774691280000, "open": 0.06523, "high": 0.06534, "low": 0.06519, "close": 0.0653, "volume": 23072.0, "quote_volume": 1505.90637, "trades": 48, "taker_buy_volume": 11541.0, "taker_buy_quote": 753.51693}, {"ts": 1774691340000, "open": 0.06527, "high": 0.06553, "low": 0.06522, "close": 0.06549, "volume": 109132.0, "quote_volume": 7137.709, "trades": 171, "taker_buy_volume": 61974.0, "taker_buy_quote": 4055.96878}, {"ts": 1774691400000, "open": 0.06541, "high": 0.06546, "low": 0.06531, "close": 0.06533, "volume": 71976.0, "quote_volume": 4706.23315, "trades": 96, "taker_buy_volume": 30588.0, "taker_buy_quote": 2000.63326}, {"ts": 1774691460000, "open": 0.06531, "high": 0.06531, "low": 0.06492, "close": 0.06496, "volume": 66619.0, "quote_volume": 4331.28295, "trades": 87, "taker_buy_volume": 13786.0, "taker_buy_quote": 896.31814}, {"ts": 1774691520000, "open": 0.06494, "high": 0.06496, "low": 0.06448, "close": 0.06473, "volume": 155408.0, "quote_volume": 10044.76111, "trades": 152, "taker_buy_volume": 125367.0, "taker_buy_quote": 8103.15381}, {"ts": 1774691580000, "open": 0.06461, "high": 0.0647, "low": 0.06432, "close": 0.0645, "volume": 74024.0, "quote_volume": 4771.70528, "trades": 100, "taker_buy_volume": 16266.0, "taker_buy_quote": 1050.11386}, {"ts": 1774691640000, "open": 0.06454, "high": 0.06468, "low": 0.06424, "close": 0.06462, "volume": 80673.0, "quote_volume": 5194.72404, "trades": 122, "taker_buy_volume": 44995.0, "taker_buy_quote": 2899.09812}, {"ts": 1774691700000, "open": 0.06459, "high": 0.06466, "low": 0.06452, "close": 0.06466, "volume": 20264.0, "quote_volume": 1308.87251, "trades": 38, "taker_buy_volume": 11014.0, "taker_buy_quote": 711.56363}, {"ts": 1774691760000, "open": 0.06467, "high": 0.06506, "low": 0.06467, "close": 0.06495, "volume": 30268.0, "quote_volume": 1961.91142, "trades": 49, "taker_buy_volume": 30060.0, "taker_buy_quote": 1948.39927}, {"ts": 1774691820000, "open": 0.06495, "high": 0.06526, "low": 0.06494, "close": 0.06504, "volume": 186114.0, "quote_volume": 12114.51017, "trades": 107, "taker_buy_volume": 159318.0, "taker_buy_quote": 10369.51103}, {"ts": 1774691880000, "open": 0.06511, "high": 0.06511, "low": 0.06485, "close": 0.06489, "volume": 362586.0, "quote_volume": 23548.70694, "trades": 123, "taker_buy_volume": 25048.0, "taker_buy_quote": 1628.00003}, {"ts": 1774691940000, "open": 0.06489, "high": 0.06505, "low": 0.0648, "close": 0.0648, "volume": 130649.0, "quote_volume": 8482.4199, "trades": 74, "taker_buy_volume": 65155.0, "taker_buy_quote": 4233.62663}, {"ts": 1774692000000, "open": 0.06478, "high": 0.06478, "low": 0.06431, "close": 0.06445, "volume": 87408.0, "quote_volume": 5637.11765, "trades": 144, "taker_buy_volume": 38830.0, "taker_buy_quote": 2504.9063}, {"ts": 1774692060000, "open": 0.06438, "high": 0.0647, "low": 0.06428, "close": 0.0643, "volume": 60766.0, "quote_volume": 3918.17544, "trades": 117, "taker_buy_volume": 34927.0, "taker_buy_quote": 2253.41494}, {"ts": 1774692120000, "open": 0.06434, "high": 0.0645, "low": 0.06417, "close": 0.06435, "volume": 52388.0, "quote_volume": 3368.15829, "trades": 102, "taker_buy_volume": 25590.0, "taker_buy_quote": 1646.60698}, {"ts": 1774692180000, "open": 0.06436, "high": 0.0647, "low": 0.06436, "close": 0.06462, "volume": 23374.0, "quote_volume": 1508.33618, "trades": 69, "taker_buy_volume": 18305.0, "taker_buy_quote": 1181.02598}, {"ts": 1774692240000, "open": 0.0646, "high": 0.06468, "low": 0.06436, "close": 0.06442, "volume": 35666.0, "quote_volume": 2300.98004, "trades": 74, "taker_buy_volume": 16518.0, "taker_buy_quote": 1065.7533}, {"ts": 1774692300000, "open": 0.06446, "high": 0.06463, "low": 0.06438, "close": 0.06443, "volume": 144327.0, "quote_volume": 9305.52048, "trades": 103, "taker_buy_volume": 39236.0, "taker_buy_quote": 2530.89257}, {"ts": 1774692360000, "open": 0.06437, "high": 0.06451, "low": 0.06425, "close": 0.0643, "volume": 222222.0, "quote_volume": 14299.52595, "trades": 154, "taker_buy_volume": 116753.0, "taker_buy_quote": 7515.0002}, {"ts": 1774692420000, "open": 0.06426, "high": 0.06438, "low": 0.06409, "close": 0.06428, "volume": 121907.0, "quote_volume": 7823.50834, "trades": 127, "taker_buy_volume": 63374.0, "taker_buy_quote": 4068.96474}, {"ts": 1774692480000, "open": 0.06422, "high": 0.06425, "low": 0.06418, "close": 0.06425, "volume": 16900.0, "quote_volume": 1085.1304, "trades": 31, "taker_buy_volume": 4236.0, "taker_buy_quote": 272.03829}, {"ts": 1774692540000, "open": 0.06425, "high": 0.0643, "low": 0.06407, "close": 0.06407, "volume": 48639.0, "quote_volume": 3122.41176, "trades": 92, "taker_buy_volume": 29871.0, "taker_buy_quote": 1918.35748}, {"ts": 1774692600000, "open": 0.06406, "high": 0.06406, "low": 0.06369, "close": 0.06396, "volume": 172366.0, "quote_volume": 11005.00612, "trades": 190, "taker_buy_volume": 65126.0, "taker_buy_quote": 4156.5949}, {"ts": 1774692660000, "open": 0.06398, "high": 0.06513, "low": 0.06388, "close": 0.06486, "volume": 328595.0, "quote_volume": 21245.3962, "trades": 242, "taker_buy_volume": 294126.0, "taker_buy_quote": 19019.78325}, {"ts": 1774692720000, "open": 0.06488, "high": 0.0655, "low": 0.06488, "close": 0.06542, "volume": 212969.0, "quote_volume": 13881.85886, "trades": 250, "taker_buy_volume": 125563.0, "taker_buy_quote": 8190.42471}, {"ts": 1774692780000, "open": 0.06541, "high": 0.06672, "low": 0.06539, "close": 0.06594, "volume": 1372815.0, "quote_volume": 90917.68477, "trades": 1206, "taker_buy_volume": 889972.0, "taker_buy_quote": 58947.74508}, {"ts": 1774692840000, "open": 0.06592, "high": 0.06592, "low": 0.06527, "close": 0.06565, "volume": 281872.0, "quote_volume": 18504.23564, "trades": 301, "taker_buy_volume": 74801.0, "taker_buy_quote": 4906.20201}, {"ts": 1774692900000, "open": 0.0656, "high": 0.06602, "low": 0.06542, "close": 0.06573, "volume": 163651.0, "quote_volume": 10772.08289, "trades": 204, "taker_buy_volume": 64189.0, "taker_buy_quote": 4226.18637}, {"ts": 1774692960000, "open": 0.06573, "high": 0.06616, "low": 0.06569, "close": 0.06598, "volume": 47013.0, "quote_volume": 3102.71655, "trades": 117, "taker_buy_volume": 24080.0, "taker_buy_quote": 1589.9484}, {"ts": 1774693020000, "open": 0.0661, "high": 0.06683, "low": 0.0661, "close": 0.06655, "volume": 252498.0, "quote_volume": 16780.83521, "trades": 237, "taker_buy_volume": 176580.0, "taker_buy_quote": 11731.661}, {"ts": 1774693080000, "open": 0.06666, "high": 0.06666, "low": 0.06623, "close": 0.06626, "volume": 168436.0, "quote_volume": 11194.62487, "trades": 204, "taker_buy_volume": 59785.0, "taker_buy_quote": 3972.28801}, {"ts": 1774693140000, "open": 0.06632, "high": 0.06696, "low": 0.06577, "close": 0.0659, "volume": 815181.0, "quote_volume": 53977.69692, "trades": 368, "taker_buy_volume": 504548.0, "taker_buy_quote": 33453.78397}, {"ts": 1774693200000, "open": 0.0659, "high": 0.0659, "low": 0.06518, "close": 0.06537, "volume": 298534.0, "quote_volume": 19544.64073, "trades": 226, "taker_buy_volume": 82592.0, "taker_buy_quote": 5408.60159}, {"ts": 1774693260000, "open": 0.06532, "high": 0.0656, "low": 0.0653, "close": 0.06547, "volume": 41047.0, "quote_volume": 2688.50306, "trades": 86, "taker_buy_volume": 26459.0, "taker_buy_quote": 1733.50575}, {"ts": 1774693320000, "open": 0.06547, "high": 0.06558, "low": 0.0653, "close": 0.06539, "volume": 53036.0, "quote_volume": 3467.32394, "trades": 78, "taker_buy_volume": 15849.0, "taker_buy_quote": 1036.91257}, {"ts": 1774693380000, "open": 0.06542, "high": 0.06565, "low": 0.0653, "close": 0.06544, "volume": 108667.0, "quote_volume": 7117.71107, "trades": 78, "taker_buy_volume": 96169.0, "taker_buy_quote": 6301.28603}, {"ts": 1774693440000, "open": 0.06536, "high": 0.06548, "low": 0.06534, "close": 0.06537, "volume": 25076.0, "quote_volume": 1639.4322, "trades": 30, "taker_buy_volume": 17882.0, "taker_buy_quote": 1169.0212}, {"ts": 1774693500000, "open": 0.06537, "high": 0.06546, "low": 0.0653, "close": 0.06537, "volume": 140507.0, "quote_volume": 9184.46407, "trades": 98, "taker_buy_volume": 36013.0, "taker_buy_quote": 2354.78068}, {"ts": 1774693560000, "open": 0.06544, "high": 0.06572, "low": 0.06529, "close": 0.06536, "volume": 93724.0, "quote_volume": 6139.4084, "trades": 121, "taker_buy_volume": 40652.0, "taker_buy_quote": 2664.67124}, {"ts": 1774693620000, "open": 0.0654, "high": 0.06555, "low": 0.06528, "close": 0.06536, "volume": 21609.0, "quote_volume": 1412.38717, "trades": 44, "taker_buy_volume": 10221.0, "taker_buy_quote": 668.47942}, {"ts": 1774693680000, "open": 0.06531, "high": 0.06542, "low": 0.06529, "close": 0.06533, "volume": 24713.0, "quote_volume": 1614.71396, "trades": 31, "taker_buy_volume": 14467.0, "taker_buy_quote": 945.38482}, {"ts": 1774693740000, "open": 0.06531, "high": 0.0658, "low": 0.0653, "close": 0.06579, "volume": 105980.0, "quote_volume": 6944.30133, "trades": 131, "taker_buy_volume": 77168.0, "taker_buy_quote": 5058.52504}, {"ts": 1774693800000, "open": 0.06582, "high": 0.06618, "low": 0.0657, "close": 0.06609, "volume": 241792.0, "quote_volume": 15947.25335, "trades": 258, "taker_buy_volume": 156275.0, "taker_buy_quote": 10306.97154}, {"ts": 1774693860000, "open": 0.0661, "high": 0.06869, "low": 0.06602, "close": 0.06776, "volume": 4140500.0, "quote_volume": 279727.83081, "trades": 2394, "taker_buy_volume": 1968731.0, "taker_buy_quote": 132908.21655}, {"ts": 1774693920000, "open": 0.06774, "high": 0.06774, "low": 0.06609, "close": 0.06672, "volume": 1936605.0, "quote_volume": 128996.99143, "trades": 1068, "taker_buy_volume": 1162195.0, "taker_buy_quote": 77351.18785}, {"ts": 1774693980000, "open": 0.06683, "high": 0.06719, "low": 0.06678, "close": 0.067, "volume": 373560.0, "quote_volume": 25031.55348, "trades": 254, "taker_buy_volume": 164469.0, "taker_buy_quote": 11025.10839}, {"ts": 1774694040000, "open": 0.06704, "high": 0.06719, "low": 0.06679, "close": 0.06702, "volume": 418537.0, "quote_volume": 28045.49811, "trades": 295, "taker_buy_volume": 236363.0, "taker_buy_quote": 15847.14754}, {"ts": 1774694100000, "open": 0.06696, "high": 0.06696, "low": 0.06623, "close": 0.06643, "volume": 764631.0, "quote_volume": 50870.56486, "trades": 394, "taker_buy_volume": 279022.0, "taker_buy_quote": 18561.42739}, {"ts": 1774694160000, "open": 0.06649, "high": 0.06654, "low": 0.06614, "close": 0.06616, "volume": 150322.0, "quote_volume": 9978.5444, "trades": 129, "taker_buy_volume": 95608.0, "taker_buy_quote": 6352.04329}, {"ts": 1774694220000, "open": 0.06612, "high": 0.06647, "low": 0.06612, "close": 0.06624, "volume": 133902.0, "quote_volume": 8878.82956, "trades": 73, "taker_buy_volume": 96899.0, "taker_buy_quote": 6425.96657}, {"ts": 1774694280000, "open": 0.06624, "high": 0.06628, "low": 0.06607, "close": 0.0662, "volume": 69945.0, "quote_volume": 4629.09563, "trades": 72, "taker_buy_volume": 47967.0, "taker_buy_quote": 3175.30846}, {"ts": 1774694340000, "open": 0.06619, "high": 0.06644, "low": 0.0661, "close": 0.06638, "volume": 217132.0, "quote_volume": 14379.28658, "trades": 126, "taker_buy_volume": 151823.0, "taker_buy_quote": 10054.69663}, {"ts": 1774694400000, "open": 0.06635, "high": 0.06666, "low": 0.06586, "close": 0.06643, "volume": 380166.0, "quote_volume": 25184.71209, "trades": 242, "taker_buy_volume": 257386.0, "taker_buy_quote": 17052.05298}, {"ts": 1774694460000, "open": 0.06649, "high": 0.06656, "low": 0.0663, "close": 0.0663, "volume": 40421.0, "quote_volume": 2685.58816, "trades": 52, "taker_buy_volume": 24241.0, "taker_buy_quote": 1610.49978}, {"ts": 1774694520000, "open": 0.06627, "high": 0.06633, "low": 0.06604, "close": 0.06626, "volume": 59757.0, "quote_volume": 3952.62523, "trades": 49, "taker_buy_volume": 34303.0, "taker_buy_quote": 2268.01097}, {"ts": 1774694580000, "open": 0.06632, "high": 0.06634, "low": 0.06604, "close": 0.06629, "volume": 65390.0, "quote_volume": 4326.64373, "trades": 60, "taker_buy_volume": 29543.0, "taker_buy_quote": 1954.42761}, {"ts": 1774694640000, "open": 0.0663, "high": 0.06656, "low": 0.06589, "close": 0.06598, "volume": 126682.0, "quote_volume": 8392.81154, "trades": 146, "taker_buy_volume": 67967.0, "taker_buy_quote": 4505.98457}, {"ts": 1774694700000, "open": 0.066, "high": 0.0663, "low": 0.06593, "close": 0.06618, "volume": 107065.0, "quote_volume": 7078.31505, "trades": 121, "taker_buy_volume": 52076.0, "taker_buy_quote": 3443.70216}, {"ts": 1774694760000, "open": 0.06617, "high": 0.06644, "low": 0.06612, "close": 0.06631, "volume": 52779.0, "quote_volume": 3499.86987, "trades": 60, "taker_buy_volume": 33496.0, "taker_buy_quote": 2221.14393}, {"ts": 1774694820000, "open": 0.06632, "high": 0.06637, "low": 0.06627, "close": 0.06633, "volume": 32551.0, "quote_volume": 2158.36751, "trades": 42, "taker_buy_volume": 14557.0, "taker_buy_quote": 965.19089}, {"ts": 1774694880000, "open": 0.0663, "high": 0.06645, "low": 0.06628, "close": 0.06643, "volume": 45176.0, "quote_volume": 2997.23923, "trades": 53, "taker_buy_volume": 38392.0, "taker_buy_quote": 2547.30723}, {"ts": 1774694940000, "open": 0.06641, "high": 0.06663, "low": 0.06632, "close": 0.06633, "volume": 147796.0, "quote_volume": 9826.37748, "trades": 175, "taker_buy_volume": 75681.0, "taker_buy_quote": 5031.8314}, {"ts": 1774695000000, "open": 0.06637, "high": 0.06666, "low": 0.06633, "close": 0.06658, "volume": 102633.0, "quote_volume": 6823.11427, "trades": 84, "taker_buy_volume": 80872.0, "taker_buy_quote": 5376.16055}, {"ts": 1774695060000, "open": 0.06659, "high": 0.06669, "low": 0.06607, "close": 0.06645, "volume": 212935.0, "quote_volume": 14131.9947, "trades": 212, "taker_buy_volume": 79453.0, "taker_buy_quote": 5270.31021}, {"ts": 1774695120000, "open": 0.06636, "high": 0.06684, "low": 0.06636, "close": 0.06663, "volume": 122761.0, "quote_volume": 8185.71312, "trades": 114, "taker_buy_volume": 46919.0, "taker_buy_quote": 3128.09856}, {"ts": 1774695180000, "open": 0.06662, "high": 0.06674, "low": 0.06652, "close": 0.06655, "volume": 63366.0, "quote_volume": 4220.50958, "trades": 91, "taker_buy_volume": 26728.0, "taker_buy_quote": 1780.34156}, {"ts": 1774695240000, "open": 0.0665, "high": 0.06663, "low": 0.06635, "close": 0.06653, "volume": 78315.0, "quote_volume": 5207.41875, "trades": 133, "taker_buy_volume": 37896.0, "taker_buy_quote": 2519.98133}, {"ts": 1774695300000, "open": 0.06656, "high": 0.06678, "low": 0.06649, "close": 0.06678, "volume": 44875.0, "quote_volume": 2990.00113, "trades": 89, "taker_buy_volume": 31906.0, "taker_buy_quote": 2126.15965}, {"ts": 1774695360000, "open": 0.0668, "high": 0.06694, "low": 0.06669, "close": 0.06669, "volume": 241768.0, "quote_volume": 16154.02479, "trades": 162, "taker_buy_volume": 63015.0, "taker_buy_quote": 4212.56722}, {"ts": 1774695420000, "open": 0.06668, "high": 0.06684, "low": 0.06653, "close": 0.06674, "volume": 83172.0, "quote_volume": 5548.85343, "trades": 119, "taker_buy_volume": 64361.0, "taker_buy_quote": 4295.08903}, {"ts": 1774695480000, "open": 0.06678, "high": 0.06685, "low": 0.06656, "close": 0.06662, "volume": 75063.0, "quote_volume": 5007.45024, "trades": 104, "taker_buy_volume": 23529.0, "taker_buy_quote": 1570.50564}, {"ts": 1774695540000, "open": 0.06662, "high": 0.06679, "low": 0.06648, "close": 0.06655, "volume": 34813.0, "quote_volume": 2320.28598, "trades": 56, "taker_buy_volume": 16488.0, "taker_buy_quote": 1099.15799}, {"ts": 1774695600000, "open": 0.06656, "high": 0.06658, "low": 0.06541, "close": 0.06557, "volume": 379684.0, "quote_volume": 25069.23621, "trades": 437, "taker_buy_volume": 113646.0, "taker_buy_quote": 7498.19995}, {"ts": 1774695660000, "open": 0.06556, "high": 0.0661, "low": 0.0655, "close": 0.06606, "volume": 108853.0, "quote_volume": 7168.78546, "trades": 141, "taker_buy_volume": 80010.0, "taker_buy_quote": 5271.83342}, {"ts": 1774695720000, "open": 0.06605, "high": 0.06654, "low": 0.06605, "close": 0.0663, "volume": 100520.0, "quote_volume": 6659.98734, "trades": 178, "taker_buy_volume": 76032.0, "taker_buy_quote": 5036.9243}, {"ts": 1774695780000, "open": 0.06623, "high": 0.06656, "low": 0.0662, "close": 0.06648, "volume": 95030.0, "quote_volume": 6308.6677, "trades": 108, "taker_buy_volume": 66923.0, "taker_buy_quote": 4442.86226}, {"ts": 1774695840000, "open": 0.06643, "high": 0.06674, "low": 0.06636, "close": 0.06664, "volume": 113481.0, "quote_volume": 7563.21551, "trades": 124, "taker_buy_volume": 93805.0, "taker_buy_quote": 6252.99907}, {"ts": 1774695900000, "open": 0.06662, "high": 0.0668, "low": 0.06643, "close": 0.06664, "volume": 142120.0, "quote_volume": 9476.20623, "trades": 171, "taker_buy_volume": 104368.0, "taker_buy_quote": 6962.95389}, {"ts": 1774695960000, "open": 0.06652, "high": 0.06674, "low": 0.06651, "close": 0.06659, "volume": 130651.0, "quote_volume": 8704.17315, "trades": 152, "taker_buy_volume": 66054.0, "taker_buy_quote": 4403.02508}, {"ts": 1774696020000, "open": 0.0666, "high": 0.067, "low": 0.06629, "close": 0.06643, "volume": 328988.0, "quote_volume": 21968.43981, "trades": 472, "taker_buy_volume": 177155.0, "taker_buy_quote": 11834.47319}, {"ts": 1774696080000, "open": 0.06638, "high": 0.06658, "low": 0.06622, "close": 0.06622, "volume": 76506.0, "quote_volume": 5076.63005, "trades": 110, "taker_buy_volume": 20878.0, "taker_buy_quote": 1386.95348}, {"ts": 1774696140000, "open": 0.0662, "high": 0.0664, "low": 0.06576, "close": 0.06638, "volume": 155915.0, "quote_volume": 10286.22121, "trades": 166, "taker_buy_volume": 36077.0, "taker_buy_quote": 2382.45979}, {"ts": 1774696200000, "open": 0.06635, "high": 0.06638, "low": 0.06588, "close": 0.06604, "volume": 118268.0, "quote_volume": 7806.27519, "trades": 89, "taker_buy_volume": 23378.0, "taker_buy_quote": 1543.63381}, {"ts": 1774696260000, "open": 0.06608, "high": 0.06612, "low": 0.06599, "close": 0.06612, "volume": 35832.0, "quote_volume": 2366.52264, "trades": 42, "taker_buy_volume": 12981.0, "taker_buy_quote": 858.11689}, {"ts": 1774696320000, "open": 0.06614, "high": 0.06625, "low": 0.06592, "close": 0.06598, "volume": 73128.0, "quote_volume": 4828.9231, "trades": 73, "taker_buy_volume": 6676.0, "taker_buy_quote": 441.65315}, {"ts": 1774696380000, "open": 0.0659, "high": 0.06608, "low": 0.06587, "close": 0.066, "volume": 90370.0, "quote_volume": 5960.15069, "trades": 106, "taker_buy_volume": 41394.0, "taker_buy_quote": 2731.88134}, {"ts": 1774696440000, "open": 0.06592, "high": 0.06603, "low": 0.06585, "close": 0.06594, "volume": 139252.0, "quote_volume": 9178.61337, "trades": 121, "taker_buy_volume": 62112.0, "taker_buy_quote": 4095.79519}, {"ts": 1774696500000, "open": 0.06594, "high": 0.06606, "low": 0.06532, "close": 0.06539, "volume": 166655.0, "quote_volume": 10940.23406, "trades": 203, "taker_buy_volume": 46996.0, "taker_buy_quote": 3092.35863}, {"ts": 1774696560000, "open": 0.06536, "high": 0.06554, "low": 0.06531, "close": 0.06543, "volume": 490450.0, "quote_volume": 32083.11414, "trades": 623, "taker_buy_volume": 235125.0, "taker_buy_quote": 15387.41775}, {"ts": 1774696620000, "open": 0.06543, "high": 0.06595, "low": 0.06538, "close": 0.06577, "volume": 352311.0, "quote_volume": 23125.14907, "trades": 325, "taker_buy_volume": 230661.0, "taker_buy_quote": 15141.03177}, {"ts": 1774696680000, "open": 0.06578, "high": 0.06578, "low": 0.06537, "close": 0.06546, "volume": 172016.0, "quote_volume": 11280.73111, "trades": 169, "taker_buy_volume": 28867.0, "taker_buy_quote": 1893.01894}, {"ts": 1774696740000, "open": 0.06539, "high": 0.06547, "low": 0.06515, "close": 0.06515, "volume": 287559.0, "quote_volume": 18764.38835, "trades": 178, "taker_buy_volume": 64067.0, "taker_buy_quote": 4183.78716}, {"ts": 1774696800000, "open": 0.06514, "high": 0.06522, "low": 0.06499, "close": 0.06509, "volume": 230358.0, "quote_volume": 14987.81687, "trades": 170, "taker_buy_volume": 117354.0, "taker_buy_quote": 7635.81687}, {"ts": 1774696860000, "open": 0.0651, "high": 0.06528, "low": 0.06507, "close": 0.06516, "volume": 85745.0, "quote_volume": 5586.98113, "trades": 50, "taker_buy_volume": 13685.0, "taker_buy_quote": 892.22746}, {"ts": 1774696920000, "open": 0.06514, "high": 0.06528, "low": 0.06477, "close": 0.06527, "volume": 302160.0, "quote_volume": 19638.85193, "trades": 241, "taker_buy_volume": 78197.0, "taker_buy_quote": 5086.70606}, {"ts": 1774696980000, "open": 0.06519, "high": 0.0652, "low": 0.06502, "close": 0.06511, "volume": 58711.0, "quote_volume": 3822.85621, "trades": 93, "taker_buy_volume": 32081.0, "taker_buy_quote": 2089.2488}, {"ts": 1774697040000, "open": 0.06511, "high": 0.06518, "low": 0.06496, "close": 0.06514, "volume": 163254.0, "quote_volume": 10619.3164, "trades": 220, "taker_buy_volume": 79749.0, "taker_buy_quote": 5189.04163}, {"ts": 1774697100000, "open": 0.0651, "high": 0.06573, "low": 0.06508, "close": 0.06536, "volume": 303503.0, "quote_volume": 19892.14233, "trades": 424, "taker_buy_volume": 189907.0, "taker_buy_quote": 12453.44647}, {"ts": 1774697160000, "open": 0.06538, "high": 0.06549, "low": 0.06526, "close": 0.0654, "volume": 63268.0, "quote_volume": 4138.25026, "trades": 132, "taker_buy_volume": 46137.0, "taker_buy_quote": 3018.92591}, {"ts": 1774697220000, "open": 0.06532, "high": 0.06532, "low": 0.06519, "close": 0.0652, "volume": 41593.0, "quote_volume": 2713.55373, "trades": 110, "taker_buy_volume": 8070.0, "taker_buy_quote": 526.69502}, {"ts": 1774697280000, "open": 0.0652, "high": 0.06542, "low": 0.0652, "close": 0.06525, "volume": 98140.0, "quote_volume": 6407.75068, "trades": 176, "taker_buy_volume": 55850.0, "taker_buy_quote": 3647.93163}, {"ts": 1774697340000, "open": 0.06534, "high": 0.06557, "low": 0.06533, "close": 0.06545, "volume": 35083.0, "quote_volume": 2296.1334, "trades": 65, "taker_buy_volume": 27168.0, "taker_buy_quote": 1778.01042}, {"ts": 1774697400000, "open": 0.06547, "high": 0.06564, "low": 0.06547, "close": 0.0656, "volume": 74779.0, "quote_volume": 4902.94864, "trades": 55, "taker_buy_volume": 62617.0, "taker_buy_quote": 4105.40672}, {"ts": 1774697460000, "open": 0.06554, "high": 0.06564, "low": 0.06551, "close": 0.06554, "volume": 40904.0, "quote_volume": 2681.31004, "trades": 63, "taker_buy_volume": 13472.0, "taker_buy_quote": 882.874}, {"ts": 1774697520000, "open": 0.06552, "high": 0.06556, "low": 0.06537, "close": 0.06556, "volume": 91688.0, "quote_volume": 6001.68226, "trades": 108, "taker_buy_volume": 47311.0, "taker_buy_quote": 3097.3416}, {"ts": 1774697580000, "open": 0.06548, "high": 0.06548, "low": 0.06525, "close": 0.06534, "volume": 148139.0, "quote_volume": 9678.62615, "trades": 264, "taker_buy_volume": 66759.0, "taker_buy_quote": 4362.74229}, {"ts": 1774697640000, "open": 0.06531, "high": 0.06536, "low": 0.06512, "close": 0.0652, "volume": 244953.0, "quote_volume": 15973.15349, "trades": 290, "taker_buy_volume": 110074.0, "taker_buy_quote": 7179.84065}, {"ts": 1774697700000, "open": 0.06519, "high": 0.06525, "low": 0.065, "close": 0.06505, "volume": 215009.0, "quote_volume": 14009.60937, "trades": 219, "taker_buy_volume": 114885.0, "taker_buy_quote": 7491.1936}, {"ts": 1774697760000, "open": 0.0651, "high": 0.06517, "low": 0.06484, "close": 0.065, "volume": 844444.0, "quote_volume": 54876.63663, "trades": 1154, "taker_buy_volume": 418285.0, "taker_buy_quote": 27193.65101}, {"ts": 1774697820000, "open": 0.065, "high": 0.06502, "low": 0.06437, "close": 0.06443, "volume": 581785.0, "quote_volume": 37583.77401, "trades": 736, "taker_buy_volume": 202742.0, "taker_buy_quote": 13102.50862}, {"ts": 1774697880000, "open": 0.06446, "high": 0.06482, "low": 0.06446, "close": 0.06472, "volume": 107422.0, "quote_volume": 6942.59494, "trades": 139, "taker_buy_volume": 79906.0, "taker_buy_quote": 5164.55887}, {"ts": 1774697940000, "open": 0.06473, "high": 0.06476, "low": 0.06455, "close": 0.06468, "volume": 164491.0, "quote_volume": 10633.96215, "trades": 253, "taker_buy_volume": 78982.0, "taker_buy_quote": 5107.7768}, {"ts": 1774698000000, "open": 0.06464, "high": 0.06484, "low": 0.06443, "close": 0.06474, "volume": 512263.0, "quote_volume": 33124.81132, "trades": 531, "taker_buy_volume": 293092.0, "taker_buy_quote": 18957.55305}, {"ts": 1774698060000, "open": 0.06472, "high": 0.06502, "low": 0.06468, "close": 0.06491, "volume": 147038.0, "quote_volume": 9536.74924, "trades": 208, "taker_buy_volume": 68009.0, "taker_buy_quote": 4412.14862}, {"ts": 1774698120000, "open": 0.06496, "high": 0.06498, "low": 0.06465, "close": 0.06473, "volume": 155348.0, "quote_volume": 10064.62144, "trades": 182, "taker_buy_volume": 61821.0, "taker_buy_quote": 4005.02598}, {"ts": 1774698180000, "open": 0.06468, "high": 0.0648, "low": 0.06466, "close": 0.06478, "volume": 61168.0, "quote_volume": 3959.54734, "trades": 95, "taker_buy_volume": 28823.0, "taker_buy_quote": 1866.55106}, {"ts": 1774698240000, "open": 0.06473, "high": 0.06484, "low": 0.06465, "close": 0.06469, "volume": 97103.0, "quote_volume": 6285.54915, "trades": 143, "taker_buy_volume": 35249.0, "taker_buy_quote": 2282.69139}, {"ts": 1774698300000, "open": 0.06465, "high": 0.06474, "low": 0.06439, "close": 0.0646, "volume": 203852.0, "quote_volume": 13156.72152, "trades": 252, "taker_buy_volume": 85526.0, "taker_buy_quote": 5522.90857}, {"ts": 1774698360000, "open": 0.06458, "high": 0.06465, "low": 0.0645, "close": 0.06458, "volume": 156641.0, "quote_volume": 10115.70447, "trades": 219, "taker_buy_volume": 111404.0, "taker_buy_quote": 7194.85244}, {"ts": 1774698420000, "open": 0.06459, "high": 0.06467, "low": 0.06429, "close": 0.0644, "volume": 235641.0, "quote_volume": 15200.26884, "trades": 248, "taker_buy_volume": 79126.0, "taker_buy_quote": 5108.48394}, {"ts": 1774698480000, "open": 0.0644, "high": 0.0645, "low": 0.06379, "close": 0.06406, "volume": 491293.0, "quote_volume": 31510.6715, "trades": 487, "taker_buy_volume": 195819.0, "taker_buy_quote": 12564.82742}, {"ts": 1774698540000, "open": 0.06406, "high": 0.06428, "low": 0.06373, "close": 0.06396, "volume": 347114.0, "quote_volume": 22214.04102, "trades": 354, "taker_buy_volume": 149028.0, "taker_buy_quote": 9543.87798}, {"ts": 1774698600000, "open": 0.0639, "high": 0.0641, "low": 0.06324, "close": 0.06368, "volume": 507447.0, "quote_volume": 32263.17069, "trades": 542, "taker_buy_volume": 182615.0, "taker_buy_quote": 11623.08791}, {"ts": 1774698660000, "open": 0.06359, "high": 0.06383, "low": 0.06346, "close": 0.06383, "volume": 278473.0, "quote_volume": 17725.45801, "trades": 385, "taker_buy_volume": 149315.0, "taker_buy_quote": 9511.32806}, {"ts": 1774698720000, "open": 0.06384, "high": 0.064, "low": 0.06373, "close": 0.06386, "volume": 61437.0, "quote_volume": 3923.42939, "trades": 92, "taker_buy_volume": 36703.0, "taker_buy_quote": 2344.90227}, {"ts": 1774698780000, "open": 0.06388, "high": 0.06398, "low": 0.06362, "close": 0.06365, "volume": 156269.0, "quote_volume": 9978.0531, "trades": 159, "taker_buy_volume": 102695.0, "taker_buy_quote": 6560.3803}, {"ts": 1774698840000, "open": 0.06362, "high": 0.06382, "low": 0.06362, "close": 0.06368, "volume": 94356.0, "quote_volume": 6013.21942, "trades": 150, "taker_buy_volume": 49092.0, "taker_buy_quote": 3129.55145}, {"ts": 1774698900000, "open": 0.06372, "high": 0.064, "low": 0.0637, "close": 0.06374, "volume": 185310.0, "quote_volume": 11825.38736, "trades": 288, "taker_buy_volume": 101370.0, "taker_buy_quote": 6471.8087}, {"ts": 1774698960000, "open": 0.06378, "high": 0.06386, "low": 0.06353, "close": 0.06384, "volume": 252635.0, "quote_volume": 16095.19945, "trades": 160, "taker_buy_volume": 87788.0, "taker_buy_quote": 5594.2797}, {"ts": 1774699020000, "open": 0.06383, "high": 0.06429, "low": 0.06383, "close": 0.06411, "volume": 239083.0, "quote_volume": 15334.07937, "trades": 224, "taker_buy_volume": 137804.0, "taker_buy_quote": 8833.21518}, {"ts": 1774699080000, "open": 0.06411, "high": 0.06419, "low": 0.064, "close": 0.06408, "volume": 39490.0, "quote_volume": 2531.0591, "trades": 60, "taker_buy_volume": 18061.0, "taker_buy_quote": 1158.268}, {"ts": 1774699140000, "open": 0.0641, "high": 0.06416, "low": 0.06407, "close": 0.06412, "volume": 38040.0, "quote_volume": 2438.77481, "trades": 29, "taker_buy_volume": 18541.0, "taker_buy_quote": 1188.86546}, {"ts": 1774699200000, "open": 0.06416, "high": 0.06422, "low": 0.06394, "close": 0.06413, "volume": 103520.0, "quote_volume": 6639.30386, "trades": 131, "taker_buy_volume": 59839.0, "taker_buy_quote": 3838.07404}, {"ts": 1774699260000, "open": 0.06418, "high": 0.06424, "low": 0.06416, "close": 0.06417, "volume": 75069.0, "quote_volume": 4819.34906, "trades": 47, "taker_buy_volume": 62871.0, "taker_buy_quote": 4036.3436}, {"ts": 1774699320000, "open": 0.06416, "high": 0.06416, "low": 0.06363, "close": 0.06386, "volume": 278944.0, "quote_volume": 17805.18561, "trades": 264, "taker_buy_volume": 71356.0, "taker_buy_quote": 4558.36469}, {"ts": 1774699380000, "open": 0.06387, "high": 0.06417, "low": 0.06387, "close": 0.06417, "volume": 65689.0, "quote_volume": 4205.78317, "trades": 92, "taker_buy_volume": 54904.0, "taker_buy_quote": 3515.64614}, {"ts": 1774699440000, "open": 0.06418, "high": 0.06433, "low": 0.06412, "close": 0.06425, "volume": 344342.0, "quote_volume": 22125.19509, "trades": 157, "taker_buy_volume": 148728.0, "taker_buy_quote": 9558.93835}, {"ts": 1774699500000, "open": 0.06425, "high": 0.06472, "low": 0.0642, "close": 0.06472, "volume": 197928.0, "quote_volume": 12766.8561, "trades": 254, "taker_buy_volume": 108912.0, "taker_buy_quote": 7026.11562}, {"ts": 1774699560000, "open": 0.06472, "high": 0.06505, "low": 0.06466, "close": 0.06478, "volume": 278386.0, "quote_volume": 18065.83776, "trades": 246, "taker_buy_volume": 180903.0, "taker_buy_quote": 11744.68009}, {"ts": 1774699620000, "open": 0.06472, "high": 0.06489, "low": 0.06456, "close": 0.06483, "volume": 20332.0, "quote_volume": 1316.25641, "trades": 48, "taker_buy_volume": 8814.0, "taker_buy_quote": 570.60669}, {"ts": 1774699680000, "open": 0.06489, "high": 0.06502, "low": 0.06477, "close": 0.06491, "volume": 265822.0, "quote_volume": 17254.3333, "trades": 242, "taker_buy_volume": 176745.0, "taker_buy_quote": 11474.97552}, {"ts": 1774699740000, "open": 0.06486, "high": 0.06518, "low": 0.06486, "close": 0.06504, "volume": 74713.0, "quote_volume": 4857.10589, "trades": 101, "taker_buy_volume": 37207.0, "taker_buy_quote": 2419.20891}, {"ts": 1774699800000, "open": 0.06503, "high": 0.0651, "low": 0.0648, "close": 0.06488, "volume": 110351.0, "quote_volume": 7178.84821, "trades": 83, "taker_buy_volume": 21004.0, "taker_buy_quote": 1365.56037}, {"ts": 1774699860000, "open": 0.06489, "high": 0.06516, "low": 0.06483, "close": 0.065, "volume": 54052.0, "quote_volume": 3513.37193, "trades": 68, "taker_buy_volume": 33216.0, "taker_buy_quote": 2159.5179}, {"ts": 1774699920000, "open": 0.065, "high": 0.06518, "low": 0.0649, "close": 0.06502, "volume": 225959.0, "quote_volume": 14699.68852, "trades": 205, "taker_buy_volume": 107663.0, "taker_buy_quote": 7006.81404}, {"ts": 1774699980000, "open": 0.06498, "high": 0.06515, "low": 0.06492, "close": 0.06502, "volume": 147470.0, "quote_volume": 9587.68748, "trades": 191, "taker_buy_volume": 63454.0, "taker_buy_quote": 4127.16533}, {"ts": 1774700040000, "open": 0.06501, "high": 0.06534, "low": 0.06498, "close": 0.06515, "volume": 141669.0, "quote_volume": 9235.64342, "trades": 209, "taker_buy_volume": 70606.0, "taker_buy_quote": 4602.57317}, {"ts": 1774700100000, "open": 0.06516, "high": 0.06528, "low": 0.06499, "close": 0.06503, "volume": 85746.0, "quote_volume": 5581.32858, "trades": 137, "taker_buy_volume": 40657.0, "taker_buy_quote": 2647.16131}, {"ts": 1774700160000, "open": 0.06508, "high": 0.06561, "low": 0.06508, "close": 0.06536, "volume": 285363.0, "quote_volume": 18655.06557, "trades": 292, "taker_buy_volume": 158642.0, "taker_buy_quote": 10378.42947}, {"ts": 1774700220000, "open": 0.06533, "high": 0.06562, "low": 0.06522, "close": 0.06538, "volume": 472751.0, "quote_volume": 30921.21786, "trades": 347, "taker_buy_volume": 178691.0, "taker_buy_quote": 11690.94886}, {"ts": 1774700280000, "open": 0.06539, "high": 0.06559, "low": 0.06523, "close": 0.06554, "volume": 217230.0, "quote_volume": 14199.80039, "trades": 187, "taker_buy_volume": 127422.0, "taker_buy_quote": 8332.03039}, {"ts": 1774700340000, "open": 0.06554, "high": 0.06563, "low": 0.06531, "close": 0.06534, "volume": 138245.0, "quote_volume": 9059.17914, "trades": 144, "taker_buy_volume": 73860.0, "taker_buy_quote": 4842.87153}, {"ts": 1774700400000, "open": 0.06542, "high": 0.06544, "low": 0.06506, "close": 0.06518, "volume": 303382.0, "quote_volume": 19780.25726, "trades": 241, "taker_buy_volume": 100343.0, "taker_buy_quote": 6544.22694}, {"ts": 1774700460000, "open": 0.0652, "high": 0.0652, "low": 0.06466, "close": 0.06497, "volume": 302780.0, "quote_volume": 19671.84293, "trades": 350, "taker_buy_volume": 155758.0, "taker_buy_quote": 10123.78308}, {"ts": 1774700520000, "open": 0.06496, "high": 0.06504, "low": 0.06478, "close": 0.06493, "volume": 113922.0, "quote_volume": 7392.94939, "trades": 135, "taker_buy_volume": 57911.0, "taker_buy_quote": 3760.37299}, {"ts": 1774700580000, "open": 0.065, "high": 0.06512, "low": 0.0649, "close": 0.06508, "volume": 84369.0, "quote_volume": 5486.14122, "trades": 91, "taker_buy_volume": 67594.0, "taker_buy_quote": 4396.40901}, {"ts": 1774700640000, "open": 0.06507, "high": 0.06524, "low": 0.06507, "close": 0.06524, "volume": 31404.0, "quote_volume": 2046.29678, "trades": 79, "taker_buy_volume": 17395.0, "taker_buy_quote": 1133.58296}, {"ts": 1774700700000, "open": 0.06524, "high": 0.06524, "low": 0.06482, "close": 0.06493, "volume": 401910.0, "quote_volume": 26122.99178, "trades": 197, "taker_buy_volume": 68190.0, "taker_buy_quote": 4431.86856}, {"ts": 1774700760000, "open": 0.0649, "high": 0.06493, "low": 0.06464, "close": 0.06475, "volume": 341646.0, "quote_volume": 22133.10525, "trades": 255, "taker_buy_volume": 173366.0, "taker_buy_quote": 11232.94414}, {"ts": 1774700820000, "open": 0.06472, "high": 0.06472, "low": 0.06456, "close": 0.06463, "volume": 146074.0, "quote_volume": 9443.43363, "trades": 146, "taker_buy_volume": 65830.0, "taker_buy_quote": 4257.63564}, {"ts": 1774700880000, "open": 0.06467, "high": 0.0647, "low": 0.06432, "close": 0.06442, "volume": 228842.0, "quote_volume": 14748.91254, "trades": 176, "taker_buy_volume": 73903.0, "taker_buy_quote": 4766.78139}, {"ts": 1774700940000, "open": 0.06446, "high": 0.06464, "low": 0.06444, "close": 0.06457, "volume": 75653.0, "quote_volume": 4881.28329, "trades": 71, "taker_buy_volume": 51363.0, "taker_buy_quote": 3314.82156}, {"ts": 1774701000000, "open": 0.06461, "high": 0.06479, "low": 0.06452, "close": 0.0647, "volume": 147533.0, "quote_volume": 9541.7366, "trades": 95, "taker_buy_volume": 84930.0, "taker_buy_quote": 5493.61183}, {"ts": 1774701060000, "open": 0.0647, "high": 0.06502, "low": 0.06465, "close": 0.06497, "volume": 122330.0, "quote_volume": 7926.32467, "trades": 86, "taker_buy_volume": 100319.0, "taker_buy_quote": 6499.41965}, {"ts": 1774701120000, "open": 0.06493, "high": 0.06519, "low": 0.0649, "close": 0.06506, "volume": 166803.0, "quote_volume": 10847.26876, "trades": 140, "taker_buy_volume": 66983.0, "taker_buy_quote": 4357.55269}, {"ts": 1774701180000, "open": 0.06508, "high": 0.06508, "low": 0.06468, "close": 0.0647, "volume": 90887.0, "quote_volume": 5897.58904, "trades": 90, "taker_buy_volume": 19079.0, "taker_buy_quote": 1236.14641}, {"ts": 1774701240000, "open": 0.0647, "high": 0.06488, "low": 0.06462, "close": 0.0648, "volume": 30721.0, "quote_volume": 1989.73979, "trades": 57, "taker_buy_volume": 22410.0, "taker_buy_quote": 1451.40583}, {"ts": 1774701300000, "open": 0.06478, "high": 0.06478, "low": 0.06435, "close": 0.06444, "volume": 212590.0, "quote_volume": 13733.5539, "trades": 102, "taker_buy_volume": 32136.0, "taker_buy_quote": 2072.49151}, {"ts": 1774701360000, "open": 0.06445, "high": 0.06458, "low": 0.06438, "close": 0.06446, "volume": 40675.0, "quote_volume": 2623.41951, "trades": 44, "taker_buy_volume": 32848.0, "taker_buy_quote": 2119.05895}, {"ts": 1774701420000, "open": 0.06445, "high": 0.06449, "low": 0.0639, "close": 0.06395, "volume": 358453.0, "quote_volume": 22964.75245, "trades": 228, "taker_buy_volume": 93189.0, "taker_buy_quote": 5968.64131}, {"ts": 1774701480000, "open": 0.06404, "high": 0.06436, "low": 0.06403, "close": 0.06428, "volume": 36671.0, "quote_volume": 2352.32546, "trades": 60, "taker_buy_volume": 24370.0, "taker_buy_quote": 1563.31768}, {"ts": 1774701540000, "open": 0.0643, "high": 0.06446, "low": 0.06422, "close": 0.06438, "volume": 51210.0, "quote_volume": 3292.5871, "trades": 61, "taker_buy_volume": 19829.0, "taker_buy_quote": 1275.32686}, {"ts": 1774701600000, "open": 0.06439, "high": 0.06454, "low": 0.06425, "close": 0.06425, "volume": 58738.0, "quote_volume": 3782.23534, "trades": 79, "taker_buy_volume": 14378.0, "taker_buy_quote": 927.124}, {"ts": 1774701660000, "open": 0.0643, "high": 0.06438, "low": 0.06426, "close": 0.06428, "volume": 22116.0, "quote_volume": 1422.67739, "trades": 40, "taker_buy_volume": 13384.0, "taker_buy_quote": 861.00444}, {"ts": 1774701720000, "open": 0.06428, "high": 0.06444, "low": 0.06416, "close": 0.06424, "volume": 90982.0, "quote_volume": 5849.91171, "trades": 94, "taker_buy_volume": 41689.0, "taker_buy_quote": 2679.69453}, {"ts": 1774701780000, "open": 0.06424, "high": 0.06446, "low": 0.06418, "close": 0.06445, "volume": 52903.0, "quote_volume": 3402.74081, "trades": 55, "taker_buy_volume": 41142.0, "taker_buy_quote": 2645.90458}, {"ts": 1774701840000, "open": 0.0644, "high": 0.06454, "low": 0.06438, "close": 0.06438, "volume": 52201.0, "quote_volume": 3362.76683, "trades": 49, "taker_buy_volume": 21084.0, "taker_buy_quote": 1358.59711}, {"ts": 1774701900000, "open": 0.06436, "high": 0.06454, "low": 0.06436, "close": 0.0645, "volume": 91029.0, "quote_volume": 5863.98294, "trades": 86, "taker_buy_volume": 30250.0, "taker_buy_quote": 1949.29922}, {"ts": 1774701960000, "open": 0.06454, "high": 0.06454, "low": 0.06438, "close": 0.06452, "volume": 10714.0, "quote_volume": 690.69061, "trades": 27, "taker_buy_volume": 5048.0, "taker_buy_quote": 325.53298}, {"ts": 1774702020000, "open": 0.06452, "high": 0.06454, "low": 0.06445, "close": 0.06447, "volume": 5911.0, "quote_volume": 381.17753, "trades": 13, "taker_buy_volume": 1410.0, "taker_buy_quote": 90.93891}, {"ts": 1774702080000, "open": 0.06452, "high": 0.06454, "low": 0.06448, "close": 0.06454, "volume": 15717.0, "quote_volume": 1014.00825, "trades": 15, "taker_buy_volume": 11589.0, "taker_buy_quote": 747.74378}, {"ts": 1774702140000, "open": 0.0645, "high": 0.06462, "low": 0.06442, "close": 0.06462, "volume": 57275.0, "quote_volume": 3692.30439, "trades": 68, "taker_buy_volume": 20238.0, "taker_buy_quote": 1305.24211}, {"ts": 1774702200000, "open": 0.06464, "high": 0.0648, "low": 0.06434, "close": 0.06434, "volume": 62080.0, "quote_volume": 4007.78431, "trades": 79, "taker_buy_volume": 10943.0, "taker_buy_quote": 705.55771}, {"ts": 1774702260000, "open": 0.06433, "high": 0.06446, "low": 0.06421, "close": 0.0644, "volume": 66885.0, "quote_volume": 4300.05988, "trades": 71, "taker_buy_volume": 21335.0, "taker_buy_quote": 1372.35675}, {"ts": 1774702320000, "open": 0.06439, "high": 0.06442, "low": 0.06429, "close": 0.06436, "volume": 40271.0, "quote_volume": 2591.7525, "trades": 55, "taker_buy_volume": 20124.0, "taker_buy_quote": 1295.12889}, {"ts": 1774702380000, "open": 0.0644, "high": 0.06445, "low": 0.06436, "close": 0.06438, "volume": 13430.0, "quote_volume": 865.04132, "trades": 18, "taker_buy_volume": 5817.0, "taker_buy_quote": 374.76411}, {"ts": 1774702440000, "open": 0.0644, "high": 0.06446, "low": 0.06423, "close": 0.06432, "volume": 28611.0, "quote_volume": 1839.93043, "trades": 46, "taker_buy_volume": 13203.0, "taker_buy_quote": 848.79325}, {"ts": 1774702500000, "open": 0.06434, "high": 0.06437, "low": 0.06415, "close": 0.0642, "volume": 66372.0, "quote_volume": 4263.88652, "trades": 84, "taker_buy_volume": 20580.0, "taker_buy_quote": 1321.83449}, {"ts": 1774702560000, "open": 0.06418, "high": 0.06418, "low": 0.06398, "close": 0.064, "volume": 138773.0, "quote_volume": 8891.20864, "trades": 102, "taker_buy_volume": 42434.0, "taker_buy_quote": 2718.55668}, {"ts": 1774702620000, "open": 0.06402, "high": 0.06417, "low": 0.06368, "close": 0.06398, "volume": 162691.0, "quote_volume": 10408.80577, "trades": 178, "taker_buy_volume": 92806.0, "taker_buy_quote": 5941.54984}, {"ts": 1774702680000, "open": 0.06398, "high": 0.06402, "low": 0.06354, "close": 0.0636, "volume": 44721.0, "quote_volume": 2853.06744, "trades": 86, "taker_buy_volume": 8143.0, "taker_buy_quote": 519.68009}, {"ts": 1774702740000, "open": 0.06356, "high": 0.06356, "low": 0.06262, "close": 0.06294, "volume": 358339.0, "quote_volume": 22605.75805, "trades": 319, "taker_buy_volume": 120239.0, "taker_buy_quote": 7582.63985}, {"ts": 1774702800000, "open": 0.06291, "high": 0.06318, "low": 0.06285, "close": 0.06294, "volume": 110595.0, "quote_volume": 6966.55467, "trades": 137, "taker_buy_volume": 57158.0, "taker_buy_quote": 3601.78577}, {"ts": 1774702860000, "open": 0.06294, "high": 0.06317, "low": 0.06288, "close": 0.06307, "volume": 128470.0, "quote_volume": 8102.9794, "trades": 146, "taker_buy_volume": 80395.0, "taker_buy_quote": 5071.84825}, {"ts": 1774702920000, "open": 0.0631, "high": 0.06324, "low": 0.063, "close": 0.06308, "volume": 130104.0, "quote_volume": 8208.39777, "trades": 109, "taker_buy_volume": 40391.0, "taker_buy_quote": 2549.01519}, {"ts": 1774702980000, "open": 0.06304, "high": 0.06304, "low": 0.0624, "close": 0.06278, "volume": 270315.0, "quote_volume": 16916.82959, "trades": 317, "taker_buy_volume": 148258.0, "taker_buy_quote": 9279.507}, {"ts": 1774703040000, "open": 0.0628, "high": 0.06294, "low": 0.06263, "close": 0.06294, "volume": 155657.0, "quote_volume": 9768.01331, "trades": 137, "taker_buy_volume": 72569.0, "taker_buy_quote": 4554.91822}, {"ts": 1774703100000, "open": 0.0629, "high": 0.06311, "low": 0.06266, "close": 0.06277, "volume": 168294.0, "quote_volume": 10579.31379, "trades": 125, "taker_buy_volume": 80072.0, "taker_buy_quote": 5038.52751}, {"ts": 1774703160000, "open": 0.0627, "high": 0.06289, "low": 0.0627, "close": 0.06283, "volume": 150281.0, "quote_volume": 9436.50628, "trades": 122, "taker_buy_volume": 74253.0, "taker_buy_quote": 4663.32525}, {"ts": 1774703220000, "open": 0.06282, "high": 0.06301, "low": 0.0627, "close": 0.06284, "volume": 81166.0, "quote_volume": 5101.99025, "trades": 93, "taker_buy_volume": 45121.0, "taker_buy_quote": 2836.30208}, {"ts": 1774703280000, "open": 0.06282, "high": 0.06292, "low": 0.0627, "close": 0.0628, "volume": 54828.0, "quote_volume": 3443.1118, "trades": 74, "taker_buy_volume": 39572.0, "taker_buy_quote": 2485.15426}, {"ts": 1774703340000, "open": 0.0628, "high": 0.06284, "low": 0.0627, "close": 0.0627, "volume": 56625.0, "quote_volume": 3554.8171, "trades": 64, "taker_buy_volume": 34000.0, "taker_buy_quote": 2135.52664}, {"ts": 1774703400000, "open": 0.06268, "high": 0.06268, "low": 0.06217, "close": 0.06222, "volume": 307995.0, "quote_volume": 19204.22978, "trades": 268, "taker_buy_volume": 205188.0, "taker_buy_quote": 12787.00708}, {"ts": 1774703460000, "open": 0.06223, "high": 0.06247, "low": 0.06214, "close": 0.06241, "volume": 312431.0, "quote_volume": 19473.72271, "trades": 127, "taker_buy_volume": 276781.0, "taker_buy_quote": 17254.90835}, {"ts": 1774703520000, "open": 0.0624, "high": 0.06256, "low": 0.06236, "close": 0.06238, "volume": 56379.0, "quote_volume": 3520.75886, "trades": 62, "taker_buy_volume": 14307.0, "taker_buy_quote": 893.13644}, {"ts": 1774703580000, "open": 0.06243, "high": 0.06248, "low": 0.06192, "close": 0.06231, "volume": 200705.0, "quote_volume": 12477.72738, "trades": 177, "taker_buy_volume": 88555.0, "taker_buy_quote": 5507.62734}, {"ts": 1774703640000, "open": 0.0623, "high": 0.06239, "low": 0.06221, "close": 0.06226, "volume": 78220.0, "quote_volume": 4875.40768, "trades": 59, "taker_buy_volume": 45693.0, "taker_buy_quote": 2849.58062}, {"ts": 1774703700000, "open": 0.06223, "high": 0.06274, "low": 0.06223, "close": 0.06255, "volume": 42937.0, "quote_volume": 2684.42239, "trades": 86, "taker_buy_volume": 22067.0, "taker_buy_quote": 1379.08201}, {"ts": 1774703760000, "open": 0.06254, "high": 0.06268, "low": 0.06248, "close": 0.06268, "volume": 120346.0, "quote_volume": 7524.76412, "trades": 62, "taker_buy_volume": 44053.0, "taker_buy_quote": 2755.35685}, {"ts": 1774703820000, "open": 0.0627, "high": 0.06291, "low": 0.06255, "close": 0.06268, "volume": 246220.0, "quote_volume": 15458.28853, "trades": 165, "taker_buy_volume": 114763.0, "taker_buy_quote": 7206.10496}, {"ts": 1774703880000, "open": 0.06268, "high": 0.06279, "low": 0.06265, "close": 0.0627, "volume": 36972.0, "quote_volume": 2319.23658, "trades": 60, "taker_buy_volume": 21716.0, "taker_buy_quote": 1362.76317}, {"ts": 1774703940000, "open": 0.06271, "high": 0.06276, "low": 0.06258, "close": 0.06258, "volume": 26387.0, "quote_volume": 1654.12816, "trades": 35, "taker_buy_volume": 3176.0, "taker_buy_quote": 199.3023}, {"ts": 1774704000000, "open": 0.06265, "high": 0.06278, "low": 0.06149, "close": 0.06193, "volume": 706060.0, "quote_volume": 43787.97902, "trades": 634, "taker_buy_volume": 266793.0, "taker_buy_quote": 16557.25782}, {"ts": 1774704060000, "open": 0.06194, "high": 0.06206, "low": 0.06179, "close": 0.06194, "volume": 95123.0, "quote_volume": 5884.82398, "trades": 81, "taker_buy_volume": 17049.0, "taker_buy_quote": 1056.42948}, {"ts": 1774704120000, "open": 0.06193, "high": 0.06198, "low": 0.06182, "close": 0.06198, "volume": 20315.0, "quote_volume": 1257.70475, "trades": 45, "taker_buy_volume": 11980.0, "taker_buy_quote": 741.77407}, {"ts": 1774704180000, "open": 0.06194, "high": 0.062, "low": 0.06174, "close": 0.06188, "volume": 48970.0, "quote_volume": 3029.75082, "trades": 94, "taker_buy_volume": 26451.0, "taker_buy_quote": 1636.97919}, {"ts": 1774704240000, "open": 0.06191, "high": 0.06198, "low": 0.0619, "close": 0.06195, "volume": 5210.0, "quote_volume": 322.66266, "trades": 13, "taker_buy_volume": 4431.0, "taker_buy_quote": 274.43445}, {"ts": 1774704300000, "open": 0.0619, "high": 0.06226, "low": 0.0619, "close": 0.06225, "volume": 34050.0, "quote_volume": 2114.56966, "trades": 60, "taker_buy_volume": 25391.0, "taker_buy_quote": 1577.0528}, {"ts": 1774704360000, "open": 0.06228, "high": 0.06228, "low": 0.0619, "close": 0.06196, "volume": 26576.0, "quote_volume": 1650.51936, "trades": 56, "taker_buy_volume": 10039.0, "taker_buy_quote": 624.3191}, {"ts": 1774704420000, "open": 0.06198, "high": 0.06212, "low": 0.0619, "close": 0.0619, "volume": 10293.0, "quote_volume": 637.95578, "trades": 32, "taker_buy_volume": 1392.0, "taker_buy_quote": 86.36316}, {"ts": 1774704480000, "open": 0.06188, "high": 0.0619, "low": 0.06176, "close": 0.0618, "volume": 45017.0, "quote_volume": 2783.06025, "trades": 64, "taker_buy_volume": 15448.0, "taker_buy_quote": 954.86102}, {"ts": 1774704540000, "open": 0.0618, "high": 0.06187, "low": 0.06169, "close": 0.06187, "volume": 30754.0, "quote_volume": 1899.28324, "trades": 52, "taker_buy_volume": 16755.0, "taker_buy_quote": 1035.19394}, {"ts": 1774704600000, "open": 0.06188, "high": 0.06225, "low": 0.06188, "close": 0.06214, "volume": 53521.0, "quote_volume": 3324.5657, "trades": 81, "taker_buy_volume": 38640.0, "taker_buy_quote": 2400.08454}, {"ts": 1774704660000, "open": 0.0622, "high": 0.06234, "low": 0.06218, "close": 0.06224, "volume": 32930.0, "quote_volume": 2050.11559, "trades": 46, "taker_buy_volume": 7439.0, "taker_buy_quote": 463.3414}, {"ts": 1774704720000, "open": 0.06228, "high": 0.06245, "low": 0.06228, "close": 0.06244, "volume": 32227.0, "quote_volume": 2009.98997, "trades": 58, "taker_buy_volume": 15190.0, "taker_buy_quote": 947.24333}, {"ts": 1774704780000, "open": 0.06243, "high": 0.06253, "low": 0.06224, "close": 0.06238, "volume": 99976.0, "quote_volume": 6238.38026, "trades": 97, "taker_buy_volume": 14684.0, "taker_buy_quote": 916.57078}, {"ts": 1774704840000, "open": 0.06232, "high": 0.0626, "low": 0.06232, "close": 0.06242, "volume": 124016.0, "quote_volume": 7753.1784, "trades": 103, "taker_buy_volume": 92194.0, "taker_buy_quote": 5763.25177}, {"ts": 1774704900000, "open": 0.06245, "high": 0.06247, "low": 0.06227, "close": 0.06229, "volume": 35919.0, "quote_volume": 2240.76995, "trades": 42, "taker_buy_volume": 20451.0, "taker_buy_quote": 1276.59519}, {"ts": 1774704960000, "open": 0.06235, "high": 0.06242, "low": 0.06223, "close": 0.06223, "volume": 54906.0, "quote_volume": 3421.05859, "trades": 62, "taker_buy_volume": 10945.0, "taker_buy_quote": 682.18846}, {"ts": 1774705020000, "open": 0.06222, "high": 0.06254, "low": 0.062, "close": 0.06242, "volume": 135280.0, "quote_volume": 8415.46933, "trades": 117, "taker_buy_volume": 74394.0, "taker_buy_quote": 4630.84823}, {"ts": 1774705080000, "open": 0.06243, "high": 0.06243, "low": 0.06186, "close": 0.06192, "volume": 132484.0, "quote_volume": 8226.5205, "trades": 134, "taker_buy_volume": 31622.0, "taker_buy_quote": 1962.7931}, {"ts": 1774705140000, "open": 0.06189, "high": 0.06217, "low": 0.06172, "close": 0.06196, "volume": 370283.0, "quote_volume": 22930.36972, "trades": 199, "taker_buy_volume": 198367.0, "taker_buy_quote": 12282.16274}, {"ts": 1774705200000, "open": 0.06197, "high": 0.0624, "low": 0.06197, "close": 0.06222, "volume": 133160.0, "quote_volume": 8281.03821, "trades": 205, "taker_buy_volume": 64684.0, "taker_buy_quote": 4025.62847}, {"ts": 1774705260000, "open": 0.06224, "high": 0.06243, "low": 0.06216, "close": 0.06242, "volume": 44649.0, "quote_volume": 2782.53578, "trades": 82, "taker_buy_volume": 34003.0, "taker_buy_quote": 2119.3824}, {"ts": 1774705320000, "open": 0.06233, "high": 0.06237, "low": 0.0622, "close": 0.06224, "volume": 24449.0, "quote_volume": 1522.70954, "trades": 56, "taker_buy_volume": 15098.0, "taker_buy_quote": 940.62862}, {"ts": 1774705380000, "open": 0.06224, "high": 0.06228, "low": 0.06206, "close": 0.06224, "volume": 181823.0, "quote_volume": 11301.86617, "trades": 135, "taker_buy_volume": 47711.0, "taker_buy_quote": 2966.99628}, {"ts": 1774705440000, "open": 0.06226, "high": 0.06239, "low": 0.06215, "close": 0.06235, "volume": 413602.0, "quote_volume": 25747.30478, "trades": 169, "taker_buy_volume": 361618.0, "taker_buy_quote": 22509.51337}, {"ts": 1774705500000, "open": 0.06232, "high": 0.06236, "low": 0.06194, "close": 0.062, "volume": 186551.0, "quote_volume": 11587.17284, "trades": 239, "taker_buy_volume": 61938.0, "taker_buy_quote": 3846.16069}, {"ts": 1774705560000, "open": 0.06206, "high": 0.06226, "low": 0.06201, "close": 0.06212, "volume": 106434.0, "quote_volume": 6612.51588, "trades": 165, "taker_buy_volume": 53340.0, "taker_buy_quote": 3314.83484}, {"ts": 1774705620000, "open": 0.06214, "high": 0.06214, "low": 0.06181, "close": 0.06192, "volume": 156010.0, "quote_volume": 9661.49828, "trades": 115, "taker_buy_volume": 35406.0, "taker_buy_quote": 2192.93115}, {"ts": 1774705680000, "open": 0.06192, "high": 0.06202, "low": 0.06174, "close": 0.06175, "volume": 77064.0, "quote_volume": 4771.66237, "trades": 100, "taker_buy_volume": 35277.0, "taker_buy_quote": 2184.17869}, {"ts": 1774705740000, "open": 0.06181, "high": 0.06191, "low": 0.06163, "close": 0.06174, "volume": 75034.0, "quote_volume": 4635.26061, "trades": 114, "taker_buy_volume": 49835.0, "taker_buy_quote": 3079.05762}, {"ts": 1774705800000, "open": 0.06177, "high": 0.0619, "low": 0.06176, "close": 0.0619, "volume": 12462.0, "quote_volume": 770.30623, "trades": 34, "taker_buy_volume": 5831.0, "taker_buy_quote": 360.38351}, {"ts": 1774705860000, "open": 0.06189, "high": 0.06199, "low": 0.06168, "close": 0.06175, "volume": 63851.0, "quote_volume": 3947.52684, "trades": 83, "taker_buy_volume": 14508.0, "taker_buy_quote": 897.71752}, {"ts": 1774705920000, "open": 0.06174, "high": 0.06176, "low": 0.06124, "close": 0.06162, "volume": 216235.0, "quote_volume": 13297.57794, "trades": 247, "taker_buy_volume": 84666.0, "taker_buy_quote": 5208.16516}, {"ts": 1774705980000, "open": 0.06162, "high": 0.0617, "low": 0.06138, "close": 0.06144, "volume": 83772.0, "quote_volume": 5153.55808, "trades": 112, "taker_buy_volume": 32801.0, "taker_buy_quote": 2018.59674}, {"ts": 1774706040000, "open": 0.06149, "high": 0.0616, "low": 0.06142, "close": 0.0616, "volume": 30065.0, "quote_volume": 1848.9915, "trades": 42, "taker_buy_volume": 18815.0, "taker_buy_quote": 1157.74535}, {"ts": 1774706100000, "open": 0.06162, "high": 0.06174, "low": 0.06112, "close": 0.06121, "volume": 171569.0, "quote_volume": 10528.02707, "trades": 198, "taker_buy_volume": 27764.0, "taker_buy_quote": 1703.89158}, {"ts": 1774706160000, "open": 0.06123, "high": 0.06144, "low": 0.06117, "close": 0.06135, "volume": 107084.0, "quote_volume": 6568.71787, "trades": 111, "taker_buy_volume": 50782.0, "taker_buy_quote": 3115.91302}, {"ts": 1774706220000, "open": 0.06137, "high": 0.06165, "low": 0.06126, "close": 0.06154, "volume": 91115.0, "quote_volume": 5603.05264, "trades": 128, "taker_buy_volume": 58540.0, "taker_buy_quote": 3602.89345}, {"ts": 1774706280000, "open": 0.06158, "high": 0.06165, "low": 0.06153, "close": 0.06157, "volume": 88534.0, "quote_volume": 5453.12596, "trades": 79, "taker_buy_volume": 66375.0, "taker_buy_quote": 4088.76739}, {"ts": 1774706340000, "open": 0.0616, "high": 0.06169, "low": 0.06155, "close": 0.06169, "volume": 27363.0, "quote_volume": 1686.15943, "trades": 58, "taker_buy_volume": 18506.0, "taker_buy_quote": 1140.63262}, {"ts": 1774706400000, "open": 0.0617, "high": 0.06236, "low": 0.06169, "close": 0.06226, "volume": 223684.0, "quote_volume": 13891.8231, "trades": 307, "taker_buy_volume": 169994.0, "taker_buy_quote": 10563.1991}, {"ts": 1774706460000, "open": 0.0623, "high": 0.06252, "low": 0.06224, "close": 0.0624, "volume": 155472.0, "quote_volume": 9689.17057, "trades": 141, "taker_buy_volume": 50110.0, "taker_buy_quote": 3124.23797}, {"ts": 1774706520000, "open": 0.06239, "high": 0.06252, "low": 0.06234, "close": 0.06251, "volume": 137240.0, "quote_volume": 8572.44368, "trades": 99, "taker_buy_volume": 81691.0, "taker_buy_quote": 5102.78374}, {"ts": 1774706580000, "open": 0.0625, "high": 0.06256, "low": 0.06235, "close": 0.06235, "volume": 172246.0, "quote_volume": 10756.15721, "trades": 88, "taker_buy_volume": 97779.0, "taker_buy_quote": 6106.54218}, {"ts": 1774706640000, "open": 0.06235, "high": 0.0625, "low": 0.06219, "close": 0.06219, "volume": 96152.0, "quote_volume": 5998.44487, "trades": 40, "taker_buy_volume": 55561.0, "taker_buy_quote": 3468.10035}, {"ts": 1774706700000, "open": 0.06223, "high": 0.06236, "low": 0.062, "close": 0.06228, "volume": 137525.0, "quote_volume": 8547.93426, "trades": 125, "taker_buy_volume": 52403.0, "taker_buy_quote": 3262.10835}, {"ts": 1774706760000, "open": 0.0623, "high": 0.06244, "low": 0.0621, "close": 0.06239, "volume": 32698.0, "quote_volume": 2037.99116, "trades": 58, "taker_buy_volume": 26817.0, "taker_buy_quote": 1672.08674}, {"ts": 1774706820000, "open": 0.06238, "high": 0.06238, "low": 0.06222, "close": 0.06235, "volume": 40864.0, "quote_volume": 2547.86789, "trades": 40, "taker_buy_volume": 36761.0, "taker_buy_quote": 2292.38384}, {"ts": 1774706880000, "open": 0.06231, "high": 0.06231, "low": 0.06213, "close": 0.06219, "volume": 20526.0, "quote_volume": 1277.40727, "trades": 41, "taker_buy_volume": 7359.0, "taker_buy_quote": 457.9088}, {"ts": 1774706940000, "open": 0.06214, "high": 0.06235, "low": 0.0621, "close": 0.06224, "volume": 90407.0, "quote_volume": 5627.82541, "trades": 116, "taker_buy_volume": 53811.0, "taker_buy_quote": 3350.56974}, {"ts": 1774707000000, "open": 0.06222, "high": 0.06233, "low": 0.06187, "close": 0.06227, "volume": 208115.0, "quote_volume": 12926.85889, "trades": 151, "taker_buy_volume": 143861.0, "taker_buy_quote": 8937.98647}, {"ts": 1774707060000, "open": 0.06233, "high": 0.06253, "low": 0.06229, "close": 0.06229, "volume": 130653.0, "quote_volume": 8154.43272, "trades": 130, "taker_buy_volume": 79644.0, "taker_buy_quote": 4970.57161}, {"ts": 1774707120000, "open": 0.06235, "high": 0.06243, "low": 0.0623, "close": 0.0623, "volume": 34235.0, "quote_volume": 2135.17358, "trades": 57, "taker_buy_volume": 20427.0, "taker_buy_quote": 1274.25721}, {"ts": 1774707180000, "open": 0.06232, "high": 0.06243, "low": 0.06231, "close": 0.06243, "volume": 42166.0, "quote_volume": 2628.04568, "trades": 23, "taker_buy_volume": 41133.0, "taker_buy_quote": 2563.66912}, {"ts": 1774707240000, "open": 0.06238, "high": 0.06251, "low": 0.06229, "close": 0.06249, "volume": 34290.0, "quote_volume": 2138.82005, "trades": 59, "taker_buy_volume": 19198.0, "taker_buy_quote": 1198.07517}, {"ts": 1774707300000, "open": 0.06248, "high": 0.06334, "low": 0.06242, "close": 0.06315, "volume": 667572.0, "quote_volume": 42076.26638, "trades": 395, "taker_buy_volume": 472486.0, "taker_buy_quote": 29765.57494}, {"ts": 1774707360000, "open": 0.06308, "high": 0.06317, "low": 0.0628, "close": 0.06289, "volume": 269156.0, "quote_volume": 16955.88754, "trades": 189, "taker_buy_volume": 76075.0, "taker_buy_quote": 4794.9738}, {"ts": 1774707420000, "open": 0.06283, "high": 0.063, "low": 0.06278, "close": 0.06298, "volume": 72559.0, "quote_volume": 4562.58625, "trades": 61, "taker_buy_volume": 21527.0, "taker_buy_quote": 1354.19162}, {"ts": 1774707480000, "open": 0.0629, "high": 0.06316, "low": 0.06288, "close": 0.06309, "volume": 169192.0, "quote_volume": 10665.41405, "trades": 124, "taker_buy_volume": 119320.0, "taker_buy_quote": 7520.33418}, {"ts": 1774707540000, "open": 0.0631, "high": 0.06314, "low": 0.06294, "close": 0.06307, "volume": 93804.0, "quote_volume": 5910.05594, "trades": 76, "taker_buy_volume": 45794.0, "taker_buy_quote": 2884.73387}, {"ts": 1774707600000, "open": 0.06296, "high": 0.06299, "low": 0.06258, "close": 0.06283, "volume": 228329.0, "quote_volume": 14336.41459, "trades": 133, "taker_buy_volume": 117652.0, "taker_buy_quote": 7379.59234}, {"ts": 1774707660000, "open": 0.0629, "high": 0.06334, "low": 0.0629, "close": 0.06304, "volume": 41375.0, "quote_volume": 2613.3069, "trades": 93, "taker_buy_volume": 20185.0, "taker_buy_quote": 1275.15204}, {"ts": 1774707720000, "open": 0.06302, "high": 0.0632, "low": 0.06285, "close": 0.0632, "volume": 360179.0, "quote_volume": 22711.66738, "trades": 193, "taker_buy_volume": 95590.0, "taker_buy_quote": 6033.53121}, {"ts": 1774707780000, "open": 0.06322, "high": 0.06334, "low": 0.06287, "close": 0.06287, "volume": 519552.0, "quote_volume": 32828.39151, "trades": 164, "taker_buy_volume": 164559.0, "taker_buy_quote": 10409.81011}, {"ts": 1774707840000, "open": 0.063, "high": 0.0632, "low": 0.06299, "close": 0.0632, "volume": 136197.0, "quote_volume": 8596.47985, "trades": 91, "taker_buy_volume": 119422.0, "taker_buy_quote": 7538.79121}, {"ts": 1774707900000, "open": 0.06316, "high": 0.06321, "low": 0.06298, "close": 0.06305, "volume": 80898.0, "quote_volume": 5101.90089, "trades": 88, "taker_buy_volume": 62868.0, "taker_buy_quote": 3964.81499}, {"ts": 1774707960000, "open": 0.06314, "high": 0.06316, "low": 0.06277, "close": 0.06281, "volume": 76958.0, "quote_volume": 4841.08208, "trades": 123, "taker_buy_volume": 24886.0, "taker_buy_quote": 1566.32377}, {"ts": 1774708020000, "open": 0.06281, "high": 0.06303, "low": 0.0627, "close": 0.06298, "volume": 172131.0, "quote_volume": 10811.04565, "trades": 170, "taker_buy_volume": 118008.0, "taker_buy_quote": 7414.29767}, {"ts": 1774708080000, "open": 0.06297, "high": 0.06301, "low": 0.06286, "close": 0.06294, "volume": 36920.0, "quote_volume": 2324.02441, "trades": 51, "taker_buy_volume": 20435.0, "taker_buy_quote": 1286.48739}, {"ts": 1774708140000, "open": 0.06296, "high": 0.06304, "low": 0.06276, "close": 0.06282, "volume": 28406.0, "quote_volume": 1786.64622, "trades": 57, "taker_buy_volume": 13473.0, "taker_buy_quote": 847.68199}, {"ts": 1774708200000, "open": 0.06284, "high": 0.0629, "low": 0.06262, "close": 0.06282, "volume": 32549.0, "quote_volume": 2042.63592, "trades": 67, "taker_buy_volume": 14079.0, "taker_buy_quote": 883.80828}, {"ts": 1774708260000, "open": 0.06286, "high": 0.06313, "low": 0.06285, "close": 0.06306, "volume": 114580.0, "quote_volume": 7217.45928, "trades": 86, "taker_buy_volume": 96579.0, "taker_buy_quote": 6084.20435}, {"ts": 1774708320000, "open": 0.06307, "high": 0.06308, "low": 0.06302, "close": 0.06308, "volume": 12428.0, "quote_volume": 783.8063, "trades": 11, "taker_buy_volume": 5980.0, "taker_buy_quote": 377.18361}, {"ts": 1774708380000, "open": 0.06308, "high": 0.06311, "low": 0.06285, "close": 0.06285, "volume": 25569.0, "quote_volume": 1610.25894, "trades": 49, "taker_buy_volume": 3682.0, "taker_buy_quote": 232.01707}, {"ts": 1774708440000, "open": 0.06287, "high": 0.06292, "low": 0.06273, "close": 0.06274, "volume": 33180.0, "quote_volume": 2085.1584, "trades": 45, "taker_buy_volume": 20707.0, "taker_buy_quote": 1301.62392}, {"ts": 1774708500000, "open": 0.06274, "high": 0.0629, "low": 0.06266, "close": 0.06278, "volume": 19097.0, "quote_volume": 1198.78043, "trades": 36, "taker_buy_volume": 13979.0, "taker_buy_quote": 877.63566}, {"ts": 1774708560000, "open": 0.0628, "high": 0.06284, "low": 0.06266, "close": 0.06266, "volume": 25447.0, "quote_volume": 1597.14356, "trades": 26, "taker_buy_volume": 7004.0, "taker_buy_quote": 439.8566}, {"ts": 1774708620000, "open": 0.06265, "high": 0.0628, "low": 0.06263, "close": 0.06264, "volume": 18428.0, "quote_volume": 1155.31142, "trades": 41, "taker_buy_volume": 4083.0, "taker_buy_quote": 256.08517}, {"ts": 1774708680000, "open": 0.06263, "high": 0.06263, "low": 0.06225, "close": 0.06231, "volume": 153103.0, "quote_volume": 9552.08238, "trades": 147, "taker_buy_volume": 40298.0, "taker_buy_quote": 2515.14588}, {"ts": 1774708740000, "open": 0.06236, "high": 0.06251, "low": 0.06236, "close": 0.06248, "volume": 24754.0, "quote_volume": 1545.9449, "trades": 38, "taker_buy_volume": 19076.0, "taker_buy_quote": 1191.22627}, {"ts": 1774708800000, "open": 0.06246, "high": 0.06248, "low": 0.0624, "close": 0.06248, "volume": 41802.0, "quote_volume": 2610.03298, "trades": 43, "taker_buy_volume": 24630.0, "taker_buy_quote": 1538.13524}, {"ts": 1774708860000, "open": 0.06243, "high": 0.0628, "low": 0.06243, "close": 0.06272, "volume": 46672.0, "quote_volume": 2925.53979, "trades": 47, "taker_buy_volume": 20829.0, "taker_buy_quote": 1304.01259}, {"ts": 1774708920000, "open": 0.06274, "high": 0.0628, "low": 0.06254, "close": 0.06258, "volume": 21144.0, "quote_volume": 1325.13246, "trades": 42, "taker_buy_volume": 5262.0, "taker_buy_quote": 329.88645}, {"ts": 1774708980000, "open": 0.06262, "high": 0.06264, "low": 0.06242, "close": 0.06242, "volume": 39469.0, "quote_volume": 2469.44308, "trades": 33, "taker_buy_volume": 3814.0, "taker_buy_quote": 238.54037}, {"ts": 1774709040000, "open": 0.06243, "high": 0.06252, "low": 0.0624, "close": 0.0624, "volume": 110523.0, "quote_volume": 6901.16995, "trades": 71, "taker_buy_volume": 61485.0, "taker_buy_quote": 3838.5657}, {"ts": 1774709100000, "open": 0.06241, "high": 0.0625, "low": 0.06229, "close": 0.06233, "volume": 30941.0, "quote_volume": 1930.61177, "trades": 55, "taker_buy_volume": 12695.0, "taker_buy_quote": 792.58048}, {"ts": 1774709160000, "open": 0.06238, "high": 0.0624, "low": 0.06227, "close": 0.06227, "volume": 44958.0, "quote_volume": 2801.75742, "trades": 42, "taker_buy_volume": 8857.0, "taker_buy_quote": 552.12857}, {"ts": 1774709220000, "open": 0.06226, "high": 0.06236, "low": 0.06198, "close": 0.06214, "volume": 182497.0, "quote_volume": 11345.28354, "trades": 271, "taker_buy_volume": 101323.0, "taker_buy_quote": 6300.99169}, {"ts": 1774709280000, "open": 0.06215, "high": 0.06222, "low": 0.06206, "close": 0.06211, "volume": 97369.0, "quote_volume": 6053.51348, "trades": 97, "taker_buy_volume": 63747.0, "taker_buy_quote": 3963.95252}, {"ts": 1774709340000, "open": 0.06212, "high": 0.06212, "low": 0.06194, "close": 0.06205, "volume": 28980.0, "quote_volume": 1797.29053, "trades": 47, "taker_buy_volume": 9099.0, "taker_buy_quote": 564.32401}, {"ts": 1774709400000, "open": 0.06205, "high": 0.06207, "low": 0.06188, "close": 0.06207, "volume": 68132.0, "quote_volume": 4220.35429, "trades": 60, "taker_buy_volume": 28022.0, "taker_buy_quote": 1737.46783}, {"ts": 1774709460000, "open": 0.06204, "high": 0.06228, "low": 0.06204, "close": 0.06218, "volume": 59497.0, "quote_volume": 3699.87132, "trades": 82, "taker_buy_volume": 41221.0, "taker_buy_quote": 2563.69119}, {"ts": 1774709520000, "open": 0.0622, "high": 0.06238, "low": 0.06218, "close": 0.06238, "volume": 79851.0, "quote_volume": 4970.94835, "trades": 127, "taker_buy_volume": 38311.0, "taker_buy_quote": 2384.99273}, {"ts": 1774709580000, "open": 0.0624, "high": 0.06242, "low": 0.06224, "close": 0.06228, "volume": 27805.0, "quote_volume": 1732.34157, "trades": 50, "taker_buy_volume": 16055.0, "taker_buy_quote": 1000.40563}, {"ts": 1774709640000, "open": 0.0623, "high": 0.06235, "low": 0.06208, "close": 0.06208, "volume": 55618.0, "quote_volume": 3462.20605, "trades": 72, "taker_buy_volume": 22660.0, "taker_buy_quote": 1411.55673}, {"ts": 1774709700000, "open": 0.0621, "high": 0.06236, "low": 0.0621, "close": 0.06228, "volume": 65586.0, "quote_volume": 4084.4399, "trades": 51, "taker_buy_volume": 58044.0, "taker_buy_quote": 3614.64097}, {"ts": 1774709760000, "open": 0.06231, "high": 0.06238, "low": 0.06224, "close": 0.0623, "volume": 22790.0, "quote_volume": 1420.17634, "trades": 44, "taker_buy_volume": 10387.0, "taker_buy_quote": 647.22658}, {"ts": 1774709820000, "open": 0.06232, "high": 0.06248, "low": 0.06226, "close": 0.06243, "volume": 34552.0, "quote_volume": 2155.3671, "trades": 43, "taker_buy_volume": 24333.0, "taker_buy_quote": 1517.62784}, {"ts": 1774709880000, "open": 0.06244, "high": 0.06244, "low": 0.06226, "close": 0.06229, "volume": 15799.0, "quote_volume": 984.54378, "trades": 32, "taker_buy_volume": 6018.0, "taker_buy_quote": 374.99961}, {"ts": 1774709940000, "open": 0.06231, "high": 0.06231, "low": 0.06208, "close": 0.06214, "volume": 54288.0, "quote_volume": 3374.72199, "trades": 63, "taker_buy_volume": 14391.0, "taker_buy_quote": 895.12369}, {"ts": 1774710000000, "open": 0.06216, "high": 0.06229, "low": 0.06216, "close": 0.06229, "volume": 9291.0, "quote_volume": 578.10352, "trades": 31, "taker_buy_volume": 6664.0, "taker_buy_quote": 414.66663}, {"ts": 1774710060000, "open": 0.06229, "high": 0.06243, "low": 0.06228, "close": 0.06228, "volume": 25202.0, "quote_volume": 1571.05575, "trades": 60, "taker_buy_volume": 14343.0, "taker_buy_quote": 894.11536}, {"ts": 1774710120000, "open": 0.06231, "high": 0.0624, "low": 0.06228, "close": 0.0624, "volume": 2901.0, "quote_volume": 180.82257, "trades": 12, "taker_buy_volume": 2716.0, "taker_buy_quote": 169.29885}, {"ts": 1774710180000, "open": 0.0624, "high": 0.06252, "low": 0.06238, "close": 0.06244, "volume": 23722.0, "quote_volume": 1481.49087, "trades": 42, "taker_buy_volume": 15567.0, "taker_buy_quote": 972.28323}, {"ts": 1774710240000, "open": 0.06244, "high": 0.06253, "low": 0.06241, "close": 0.06246, "volume": 54519.0, "quote_volume": 3406.44444, "trades": 57, "taker_buy_volume": 40894.0, "taker_buy_quote": 2555.48077}, {"ts": 1774710300000, "open": 0.0625, "high": 0.06259, "low": 0.06234, "close": 0.06251, "volume": 191162.0, "quote_volume": 11939.01707, "trades": 152, "taker_buy_volume": 130305.0, "taker_buy_quote": 8138.91914}, {"ts": 1774710360000, "open": 0.06252, "high": 0.06254, "low": 0.06225, "close": 0.06228, "volume": 98436.0, "quote_volume": 6139.39228, "trades": 63, "taker_buy_volume": 26341.0, "taker_buy_quote": 1643.16946}, {"ts": 1774710420000, "open": 0.0623, "high": 0.06271, "low": 0.0623, "close": 0.06265, "volume": 152654.0, "quote_volume": 9537.24906, "trades": 130, "taker_buy_volume": 145045.0, "taker_buy_quote": 9060.92796}, {"ts": 1774710480000, "open": 0.06265, "high": 0.06265, "low": 0.06248, "close": 0.06255, "volume": 13839.0, "quote_volume": 865.80305, "trades": 23, "taker_buy_volume": 2475.0, "taker_buy_quote": 154.86493}, {"ts": 1774710540000, "open": 0.06253, "high": 0.0626, "low": 0.0625, "close": 0.06254, "volume": 53749.0, "quote_volume": 3362.65606, "trades": 53, "taker_buy_volume": 42803.0, "taker_buy_quote": 2678.0817}, {"ts": 1774710600000, "open": 0.06255, "high": 0.06257, "low": 0.06234, "close": 0.0624, "volume": 27954.0, "quote_volume": 1746.16164, "trades": 41, "taker_buy_volume": 7960.0, "taker_buy_quote": 496.69445}, {"ts": 1774710660000, "open": 0.06242, "high": 0.06248, "low": 0.06222, "close": 0.06227, "volume": 55864.0, "quote_volume": 3484.91926, "trades": 54, "taker_buy_volume": 41696.0, "taker_buy_quote": 2601.95113}, {"ts": 1774710720000, "open": 0.06232, "high": 0.06244, "low": 0.06214, "close": 0.06244, "volume": 58659.0, "quote_volume": 3652.54692, "trades": 75, "taker_buy_volume": 37607.0, "taker_buy_quote": 2342.61816}, {"ts": 1774710780000, "open": 0.06246, "high": 0.06266, "low": 0.06241, "close": 0.06258, "volume": 88211.0, "quote_volume": 5518.39516, "trades": 63, "taker_buy_volume": 76439.0, "taker_buy_quote": 4782.77228}, {"ts": 1774710840000, "open": 0.06256, "high": 0.06257, "low": 0.06238, "close": 0.06238, "volume": 48148.0, "quote_volume": 3007.53876, "trades": 47, "taker_buy_volume": 6963.0, "taker_buy_quote": 435.11333}, {"ts": 1774710900000, "open": 0.06236, "high": 0.06242, "low": 0.06214, "close": 0.06238, "volume": 27730.0, "quote_volume": 1725.44948, "trades": 69, "taker_buy_volume": 8211.0, "taker_buy_quote": 511.66965}, {"ts": 1774710960000, "open": 0.06238, "high": 0.06238, "low": 0.06178, "close": 0.06187, "volume": 242837.0, "quote_volume": 15054.82937, "trades": 199, "taker_buy_volume": 34660.0, "taker_buy_quote": 2147.9818}, {"ts": 1774711020000, "open": 0.06178, "high": 0.0619, "low": 0.06166, "close": 0.06182, "volume": 92877.0, "quote_volume": 5732.17594, "trades": 84, "taker_buy_volume": 65077.0, "taker_buy_quote": 4015.47881}, {"ts": 1774711080000, "open": 0.0618, "high": 0.06181, "low": 0.06155, "close": 0.06156, "volume": 57153.0, "quote_volume": 3523.53896, "trades": 85, "taker_buy_volume": 22344.0, "taker_buy_quote": 1378.46565}, {"ts": 1774711140000, "open": 0.06159, "high": 0.0617, "low": 0.06145, "close": 0.06156, "volume": 146275.0, "quote_volume": 9003.18787, "trades": 99, "taker_buy_volume": 26571.0, "taker_buy_quote": 1636.99005}, {"ts": 1774711200000, "open": 0.06158, "high": 0.0617, "low": 0.06141, "close": 0.0615, "volume": 326702.0, "quote_volume": 20102.44458, "trades": 213, "taker_buy_volume": 64917.0, "taker_buy_quote": 3996.99857}, {"ts": 1774711260000, "open": 0.06147, "high": 0.06151, "low": 0.06128, "close": 0.06128, "volume": 179578.0, "quote_volume": 11030.44872, "trades": 142, "taker_buy_volume": 56118.0, "taker_buy_quote": 3447.82373}, {"ts": 1774711320000, "open": 0.06132, "high": 0.0614, "low": 0.06124, "close": 0.06139, "volume": 81474.0, "quote_volume": 4993.86319, "trades": 63, "taker_buy_volume": 25755.0, "taker_buy_quote": 1579.66913}, {"ts": 1774711380000, "open": 0.06139, "high": 0.06155, "low": 0.06133, "close": 0.06148, "volume": 333493.0, "quote_volume": 20518.77789, "trades": 107, "taker_buy_volume": 54027.0, "taker_buy_quote": 3320.71814}, {"ts": 1774711440000, "open": 0.0615, "high": 0.0617, "low": 0.06149, "close": 0.0617, "volume": 43067.0, "quote_volume": 2652.91605, "trades": 69, "taker_buy_volume": 35513.0, "taker_buy_quote": 2187.96962}, {"ts": 1774711500000, "open": 0.06166, "high": 0.06176, "low": 0.06157, "close": 0.06162, "volume": 97286.0, "quote_volume": 5996.74321, "trades": 93, "taker_buy_volume": 21973.0, "taker_buy_quote": 1354.96498}, {"ts": 1774711560000, "open": 0.06168, "high": 0.0618, "low": 0.06158, "close": 0.06175, "volume": 642877.0, "quote_volume": 39676.75441, "trades": 149, "taker_buy_volume": 322329.0, "taker_buy_quote": 19883.87734}, {"ts": 1774711620000, "open": 0.06175, "high": 0.06188, "low": 0.06164, "close": 0.06164, "volume": 46547.0, "quote_volume": 2873.03955, "trades": 67, "taker_buy_volume": 27856.0, "taker_buy_quote": 1718.89966}, {"ts": 1774711680000, "open": 0.06168, "high": 0.06172, "low": 0.06149, "close": 0.0616, "volume": 27677.0, "quote_volume": 1704.45517, "trades": 56, "taker_buy_volume": 8527.0, "taker_buy_quote": 525.46575}, {"ts": 1774711740000, "open": 0.06162, "high": 0.06169, "low": 0.06159, "close": 0.06165, "volume": 24267.0, "quote_volume": 1495.74095, "trades": 33, "taker_buy_volume": 16256.0, "taker_buy_quote": 1002.11395}, {"ts": 1774711800000, "open": 0.06165, "high": 0.06166, "low": 0.0611, "close": 0.0612, "volume": 83605.0, "quote_volume": 5124.76886, "trades": 115, "taker_buy_volume": 29568.0, "taker_buy_quote": 1814.1727}, {"ts": 1774711860000, "open": 0.06122, "high": 0.06146, "low": 0.06119, "close": 0.06146, "volume": 45043.0, "quote_volume": 2762.59367, "trades": 42, "taker_buy_volume": 36511.0, "taker_buy_quote": 2239.59745}, {"ts": 1774711920000, "open": 0.06148, "high": 0.06154, "low": 0.06135, "close": 0.06142, "volume": 21265.0, "quote_volume": 1307.28543, "trades": 37, "taker_buy_volume": 10217.0, "taker_buy_quote": 628.35114}, {"ts": 1774711980000, "open": 0.0614, "high": 0.0614, "low": 0.06126, "close": 0.06139, "volume": 33782.0, "quote_volume": 2071.57218, "trades": 45, "taker_buy_volume": 8714.0, "taker_buy_quote": 534.55552}, {"ts": 1774712040000, "open": 0.0614, "high": 0.06149, "low": 0.0614, "close": 0.06141, "volume": 65370.0, "quote_volume": 4016.36425, "trades": 52, "taker_buy_volume": 49657.0, "taker_buy_quote": 3050.71168}, {"ts": 1774712100000, "open": 0.06148, "high": 0.06161, "low": 0.0613, "close": 0.0613, "volume": 51508.0, "quote_volume": 3167.50139, "trades": 72, "taker_buy_volume": 29088.0, "taker_buy_quote": 1790.33709}, {"ts": 1774712160000, "open": 0.06134, "high": 0.06138, "low": 0.06123, "close": 0.06127, "volume": 41646.0, "quote_volume": 2552.6276, "trades": 57, "taker_buy_volume": 10687.0, "taker_buy_quote": 655.19774}, {"ts": 1774712220000, "open": 0.06129, "high": 0.06144, "low": 0.06129, "close": 0.06139, "volume": 12193.0, "quote_volume": 748.54119, "trades": 24, "taker_buy_volume": 11919.0, "taker_buy_quote": 731.71687}, {"ts": 1774712280000, "open": 0.06144, "high": 0.06153, "low": 0.06134, "close": 0.06134, "volume": 17456.0, "quote_volume": 1072.76817, "trades": 34, "taker_buy_volume": 7871.0, "taker_buy_quote": 483.67034}, {"ts": 1774712340000, "open": 0.0614, "high": 0.06154, "low": 0.06136, "close": 0.06136, "volume": 33876.0, "quote_volume": 2082.19031, "trades": 65, "taker_buy_volume": 21798.0, "taker_buy_quote": 1340.28403}, {"ts": 1774712400000, "open": 0.06138, "high": 0.06144, "low": 0.06136, "close": 0.06144, "volume": 14054.0, "quote_volume": 862.88099, "trades": 22, "taker_buy_volume": 9390.0, "taker_buy_quote": 576.53806}, {"ts": 1774712460000, "open": 0.06146, "high": 0.0615, "low": 0.06139, "close": 0.0615, "volume": 22441.0, "quote_volume": 1378.69468, "trades": 42, "taker_buy_volume": 10731.0, "taker_buy_quote": 659.37252}, {"ts": 1774712520000, "open": 0.0615, "high": 0.06176, "low": 0.06136, "close": 0.06159, "volume": 123021.0, "quote_volume": 7581.93844, "trades": 115, "taker_buy_volume": 55916.0, "taker_buy_quote": 3446.99215}, {"ts": 1774712580000, "open": 0.06162, "high": 0.06251, "low": 0.06162, "close": 0.06228, "volume": 441607.0, "quote_volume": 27436.79598, "trades": 385, "taker_buy_volume": 300955.0, "taker_buy_quote": 18680.8855}, {"ts": 1774712640000, "open": 0.0623, "high": 0.0623, "low": 0.06193, "close": 0.06221, "volume": 101541.0, "quote_volume": 6307.18692, "trades": 138, "taker_buy_volume": 70902.0, "taker_buy_quote": 4406.70782}, {"ts": 1774712700000, "open": 0.06224, "high": 0.06234, "low": 0.06212, "close": 0.06224, "volume": 44998.0, "quote_volume": 2798.85364, "trades": 50, "taker_buy_volume": 11503.0, "taker_buy_quote": 716.14146}, {"ts": 1774712760000, "open": 0.0622, "high": 0.06223, "low": 0.06212, "close": 0.0622, "volume": 7823.0, "quote_volume": 486.37193, "trades": 21, "taker_buy_volume": 1638.0, "taker_buy_quote": 101.92185}, {"ts": 1774712820000, "open": 0.06221, "high": 0.06242, "low": 0.06215, "close": 0.06242, "volume": 28110.0, "quote_volume": 1749.73543, "trades": 55, "taker_buy_volume": 21485.0, "taker_buy_quote": 1337.66878}, {"ts": 1774712880000, "open": 0.06244, "high": 0.06245, "low": 0.06213, "close": 0.06215, "volume": 48103.0, "quote_volume": 2992.00306, "trades": 50, "taker_buy_volume": 4147.0, "taker_buy_quote": 258.12268}, {"ts": 1774712940000, "open": 0.06212, "high": 0.06212, "low": 0.06198, "close": 0.062, "volume": 14094.0, "quote_volume": 874.48787, "trades": 33, "taker_buy_volume": 6470.0, "taker_buy_quote": 401.42858}, {"ts": 1774713000000, "open": 0.06198, "high": 0.06206, "low": 0.06195, "close": 0.06201, "volume": 16196.0, "quote_volume": 1004.56634, "trades": 37, "taker_buy_volume": 10687.0, "taker_buy_quote": 662.8307}, {"ts": 1774713060000, "open": 0.06196, "high": 0.06203, "low": 0.06179, "close": 0.06203, "volume": 79193.0, "quote_volume": 4908.55373, "trades": 61, "taker_buy_volume": 23178.0, "taker_buy_quote": 1435.13961}, {"ts": 1774713120000, "open": 0.06204, "high": 0.06234, "low": 0.06204, "close": 0.06228, "volume": 56861.0, "quote_volume": 3536.43523, "trades": 101, "taker_buy_volume": 40510.0, "taker_buy_quote": 2519.75557}, {"ts": 1774713180000, "open": 0.06229, "high": 0.06229, "low": 0.0621, "close": 0.0621, "volume": 13194.0, "quote_volume": 820.84418, "trades": 27, "taker_buy_volume": 194.0, "taker_buy_quote": 12.08426}, {"ts": 1774713240000, "open": 0.06208, "high": 0.06212, "low": 0.062, "close": 0.062, "volume": 7855.0, "quote_volume": 487.57943, "trades": 18, "taker_buy_volume": 4252.0, "taker_buy_quote": 264.02329}, {"ts": 1774713300000, "open": 0.062, "high": 0.062, "low": 0.06192, "close": 0.062, "volume": 10020.0, "quote_volume": 620.94409, "trades": 18, "taker_buy_volume": 1909.0, "taker_buy_quote": 118.3327}, {"ts": 1774713360000, "open": 0.06199, "high": 0.062, "low": 0.06178, "close": 0.06181, "volume": 89282.0, "quote_volume": 5520.6649, "trades": 45, "taker_buy_volume": 32407.0, "taker_buy_quote": 2003.48179}, {"ts": 1774713420000, "open": 0.06181, "high": 0.06216, "low": 0.06181, "close": 0.06207, "volume": 99863.0, "quote_volume": 6193.06344, "trades": 70, "taker_buy_volume": 96839.0, "taker_buy_quote": 6005.36571}, {"ts": 1774713480000, "open": 0.06205, "high": 0.06207, "low": 0.06182, "close": 0.06182, "volume": 40936.0, "quote_volume": 2539.0556, "trades": 27, "taker_buy_volume": 9377.0, "taker_buy_quote": 581.98927}, {"ts": 1774713540000, "open": 0.0618, "high": 0.06184, "low": 0.06178, "close": 0.06183, "volume": 12546.0, "quote_volume": 775.45156, "trades": 19, "taker_buy_volume": 5912.0, "taker_buy_quote": 365.44119}, {"ts": 1774713600000, "open": 0.06185, "high": 0.06204, "low": 0.06185, "close": 0.06197, "volume": 36740.0, "quote_volume": 2275.67566, "trades": 65, "taker_buy_volume": 24613.0, "taker_buy_quote": 1524.64888}, {"ts": 1774713660000, "open": 0.06197, "high": 0.062, "low": 0.0619, "close": 0.06195, "volume": 39063.0, "quote_volume": 2419.85682, "trades": 53, "taker_buy_volume": 26367.0, "taker_buy_quote": 1633.45272}, {"ts": 1774713720000, "open": 0.06194, "high": 0.06195, "low": 0.06173, "close": 0.0618, "volume": 37957.0, "quote_volume": 2348.3665, "trades": 40, "taker_buy_volume": 5020.0, "taker_buy_quote": 310.18818}, {"ts": 1774713780000, "open": 0.06182, "high": 0.062, "low": 0.06181, "close": 0.06187, "volume": 13042.0, "quote_volume": 806.87569, "trades": 33, "taker_buy_volume": 3595.0, "taker_buy_quote": 222.51641}, {"ts": 1774713840000, "open": 0.06187, "high": 0.062, "low": 0.06186, "close": 0.062, "volume": 18284.0, "quote_volume": 1132.35829, "trades": 35, "taker_buy_volume": 16384.0, "taker_buy_quote": 1014.62967}, {"ts": 1774713900000, "open": 0.062, "high": 0.06208, "low": 0.06194, "close": 0.06205, "volume": 11099.0, "quote_volume": 688.20636, "trades": 17, "taker_buy_volume": 10496.0, "taker_buy_quote": 650.82831}, {"ts": 1774713960000, "open": 0.06204, "high": 0.06247, "low": 0.06204, "close": 0.0623, "volume": 144292.0, "quote_volume": 8992.31345, "trades": 134, "taker_buy_volume": 121349.0, "taker_buy_quote": 7563.02701}, {"ts": 1774714020000, "open": 0.06226, "high": 0.06226, "low": 0.06192, "close": 0.06204, "volume": 151357.0, "quote_volume": 9401.83918, "trades": 123, "taker_buy_volume": 35238.0, "taker_buy_quote": 2186.93042}, {"ts": 1774714080000, "open": 0.06199, "high": 0.0621, "low": 0.06189, "close": 0.06189, "volume": 159409.0, "quote_volume": 9880.73733, "trades": 73, "taker_buy_volume": 43513.0, "taker_buy_quote": 2697.72972}, {"ts": 1774714140000, "open": 0.06189, "high": 0.06196, "low": 0.06172, "close": 0.06196, "volume": 207957.0, "quote_volume": 12867.72345, "trades": 85, "taker_buy_volume": 83506.0, "taker_buy_quote": 5165.11991}, {"ts": 1774714200000, "open": 0.06195, "high": 0.06206, "low": 0.06195, "close": 0.06198, "volume": 14799.0, "quote_volume": 917.48354, "trades": 37, "taker_buy_volume": 7939.0, "taker_buy_quote": 492.29811}, {"ts": 1774714260000, "open": 0.06205, "high": 0.0624, "low": 0.06205, "close": 0.06223, "volume": 172327.0, "quote_volume": 10736.08376, "trades": 96, "taker_buy_volume": 110058.0, "taker_buy_quote": 6853.73715}, {"ts": 1774714320000, "open": 0.06222, "high": 0.06232, "low": 0.06211, "close": 0.06222, "volume": 233927.0, "quote_volume": 14563.35092, "trades": 116, "taker_buy_volume": 119277.0, "taker_buy_quote": 7423.4608}, {"ts": 1774714380000, "open": 0.06226, "high": 0.06226, "low": 0.06218, "close": 0.06218, "volume": 9659.0, "quote_volume": 601.34382, "trades": 8, "taker_buy_volume": 145.0, "taker_buy_quote": 9.0277}, {"ts": 1774714440000, "open": 0.0622, "high": 0.06224, "low": 0.0622, "close": 0.06223, "volume": 5161.0, "quote_volume": 321.13936, "trades": 9, "taker_buy_volume": 4562.0, "taker_buy_quote": 283.86958}, {"ts": 1774714500000, "open": 0.06224, "high": 0.06248, "low": 0.06222, "close": 0.06222, "volume": 79612.0, "quote_volume": 4962.148, "trades": 81, "taker_buy_volume": 56922.0, "taker_buy_quote": 3548.92812}, {"ts": 1774714560000, "open": 0.0622, "high": 0.06236, "low": 0.06214, "close": 0.06229, "volume": 36955.0, "quote_volume": 2301.06576, "trades": 56, "taker_buy_volume": 17037.0, "taker_buy_quote": 1060.79685}, {"ts": 1774714620000, "open": 0.06225, "high": 0.06232, "low": 0.06224, "close": 0.06224, "volume": 7290.0, "quote_volume": 453.97557, "trades": 22, "taker_buy_volume": 2289.0, "taker_buy_quote": 142.5957}, {"ts": 1774714680000, "open": 0.06222, "high": 0.06223, "low": 0.0621, "close": 0.06223, "volume": 68296.0, "quote_volume": 4247.81577, "trades": 61, "taker_buy_volume": 53146.0, "taker_buy_quote": 3306.12798}, {"ts": 1774714740000, "open": 0.06216, "high": 0.06216, "low": 0.06178, "close": 0.06185, "volume": 67815.0, "quote_volume": 4192.70698, "trades": 58, "taker_buy_volume": 7846.0, "taker_buy_quote": 485.00524}, {"ts": 1774714800000, "open": 0.0618, "high": 0.06206, "low": 0.06171, "close": 0.06196, "volume": 50741.0, "quote_volume": 3140.15941, "trades": 64, "taker_buy_volume": 42920.0, "taker_buy_quote": 2656.0945}, {"ts": 1774714860000, "open": 0.06194, "high": 0.06262, "low": 0.06194, "close": 0.06238, "volume": 199651.0, "quote_volume": 12438.37697, "trades": 185, "taker_buy_volume": 96130.0, "taker_buy_quote": 5992.799}, {"ts": 1774714920000, "open": 0.06235, "high": 0.06235, "low": 0.06222, "close": 0.06227, "volume": 12053.0, "quote_volume": 750.82035, "trades": 24, "taker_buy_volume": 8521.0, "taker_buy_quote": 530.84442}, {"ts": 1774714980000, "open": 0.06224, "high": 0.06267, "low": 0.06224, "close": 0.06253, "volume": 95352.0, "quote_volume": 5964.60501, "trades": 103, "taker_buy_volume": 88205.0, "taker_buy_quote": 5518.27886}, {"ts": 1774715040000, "open": 0.06253, "high": 0.06267, "low": 0.06246, "close": 0.06261, "volume": 90335.0, "quote_volume": 5648.04806, "trades": 66, "taker_buy_volume": 12258.0, "taker_buy_quote": 767.15832}, {"ts": 1774715100000, "open": 0.06259, "high": 0.06276, "low": 0.06252, "close": 0.06256, "volume": 84686.0, "quote_volume": 5305.91311, "trades": 70, "taker_buy_volume": 37566.0, "taker_buy_quote": 2354.91602}, {"ts": 1774715160000, "open": 0.06254, "high": 0.06254, "low": 0.06228, "close": 0.06228, "volume": 16404.0, "quote_volume": 1024.21683, "trades": 31, "taker_buy_volume": 2008.0, "taker_buy_quote": 125.48578}, {"ts": 1774715220000, "open": 0.06226, "high": 0.06238, "low": 0.06224, "close": 0.06233, "volume": 8477.0, "quote_volume": 528.42343, "trades": 17, "taker_buy_volume": 4194.0, "taker_buy_quote": 261.57415}, {"ts": 1774715280000, "open": 0.06233, "high": 0.06234, "low": 0.06224, "close": 0.06224, "volume": 41859.0, "quote_volume": 2605.60558, "trades": 19, "taker_buy_volume": 2701.0, "taker_buy_quote": 168.25673}, {"ts": 1774715340000, "open": 0.06224, "high": 0.06244, "low": 0.06222, "close": 0.06238, "volume": 137823.0, "quote_volume": 8590.63694, "trades": 82, "taker_buy_volume": 33761.0, "taker_buy_quote": 2105.00249}, {"ts": 1774715400000, "open": 0.06234, "high": 0.06237, "low": 0.06218, "close": 0.06228, "volume": 73402.0, "quote_volume": 4569.61163, "trades": 43, "taker_buy_volume": 16650.0, "taker_buy_quote": 1036.74228}, {"ts": 1774715460000, "open": 0.06223, "high": 0.06241, "low": 0.06223, "close": 0.06237, "volume": 43190.0, "quote_volume": 2692.68797, "trades": 62, "taker_buy_volume": 30603.0, "taker_buy_quote": 1907.9881}, {"ts": 1774715520000, "open": 0.06234, "high": 0.06251, "low": 0.06226, "close": 0.06226, "volume": 84555.0, "quote_volume": 5277.97174, "trades": 139, "taker_buy_volume": 45844.0, "taker_buy_quote": 2861.60661}, {"ts": 1774715580000, "open": 0.06226, "high": 0.06251, "low": 0.06224, "close": 0.06248, "volume": 113099.0, "quote_volume": 7058.57903, "trades": 69, "taker_buy_volume": 94157.0, "taker_buy_quote": 5875.89207}, {"ts": 1774715640000, "open": 0.06246, "high": 0.06246, "low": 0.06235, "close": 0.06242, "volume": 48959.0, "quote_volume": 3056.33275, "trades": 42, "taker_buy_volume": 33523.0, "taker_buy_quote": 2093.09586}, {"ts": 1774715700000, "open": 0.06243, "high": 0.06243, "low": 0.06208, "close": 0.06221, "volume": 97680.0, "quote_volume": 6076.7591, "trades": 118, "taker_buy_volume": 50851.0, "taker_buy_quote": 3165.37947}, {"ts": 1774715760000, "open": 0.06221, "high": 0.06227, "low": 0.0621, "close": 0.06224, "volume": 65847.0, "quote_volume": 4094.90785, "trades": 66, "taker_buy_volume": 17671.0, "taker_buy_quote": 1099.37592}, {"ts": 1774715820000, "open": 0.06218, "high": 0.06222, "low": 0.06198, "close": 0.06198, "volume": 43728.0, "quote_volume": 2716.26147, "trades": 75, "taker_buy_volume": 8947.0, "taker_buy_quote": 556.04189}, {"ts": 1774715880000, "open": 0.06196, "high": 0.06205, "low": 0.06194, "close": 0.06197, "volume": 27442.0, "quote_volume": 1701.07358, "trades": 42, "taker_buy_volume": 19933.0, "taker_buy_quote": 1235.70425}, {"ts": 1774715940000, "open": 0.06195, "high": 0.06207, "low": 0.06195, "close": 0.06196, "volume": 32761.0, "quote_volume": 2031.40148, "trades": 36, "taker_buy_volume": 18519.0, "taker_buy_quote": 1148.5837}, {"ts": 1774716000000, "open": 0.06196, "high": 0.06204, "low": 0.0619, "close": 0.06196, "volume": 38094.0, "quote_volume": 2359.83258, "trades": 59, "taker_buy_volume": 20271.0, "taker_buy_quote": 1255.99281}, {"ts": 1774716060000, "open": 0.06197, "high": 0.06218, "low": 0.06197, "close": 0.06218, "volume": 85387.0, "quote_volume": 5295.57041, "trades": 47, "taker_buy_volume": 68037.0, "taker_buy_quote": 4219.17694}, {"ts": 1774716120000, "open": 0.06214, "high": 0.06217, "low": 0.062, "close": 0.062, "volume": 39408.0, "quote_volume": 2444.09552, "trades": 23, "taker_buy_volume": 1190.0, "taker_buy_quote": 73.92173}, {"ts": 1774716180000, "open": 0.062, "high": 0.06218, "low": 0.06197, "close": 0.06218, "volume": 115884.0, "quote_volume": 7194.37397, "trades": 64, "taker_buy_volume": 81119.0, "taker_buy_quote": 5037.94219}, {"ts": 1774716240000, "open": 0.06217, "high": 0.06217, "low": 0.06206, "close": 0.06206, "volume": 7716.0, "quote_volume": 479.59193, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716300000, "open": 0.06212, "high": 0.06224, "low": 0.06208, "close": 0.06214, "volume": 6654.0, "quote_volume": 413.76788, "trades": 24, "taker_buy_volume": 2474.0, "taker_buy_quote": 153.84844}, {"ts": 1774716360000, "open": 0.06208, "high": 0.06212, "low": 0.06184, "close": 0.06184, "volume": 40998.0, "quote_volume": 2540.95505, "trades": 56, "taker_buy_volume": 3787.0, "taker_buy_quote": 234.91822}, {"ts": 1774716420000, "open": 0.06185, "high": 0.06198, "low": 0.06185, "close": 0.06191, "volume": 23059.0, "quote_volume": 1427.9325, "trades": 31, "taker_buy_volume": 8874.0, "taker_buy_quote": 549.50296}, {"ts": 1774716480000, "open": 0.06192, "high": 0.06208, "low": 0.06192, "close": 0.06198, "volume": 39576.0, "quote_volume": 2453.78826, "trades": 47, "taker_buy_volume": 26973.0, "taker_buy_quote": 1672.2504}, {"ts": 1774716540000, "open": 0.06196, "high": 0.06196, "low": 0.06168, "close": 0.0617, "volume": 83294.0, "quote_volume": 5146.5406, "trades": 99, "taker_buy_volume": 19430.0, "taker_buy_quote": 1199.38566}, {"ts": 1774716600000, "open": 0.06173, "high": 0.06182, "low": 0.06151, "close": 0.06159, "volume": 101146.0, "quote_volume": 6231.82219, "trades": 103, "taker_buy_volume": 48944.0, "taker_buy_quote": 3017.53521}, {"ts": 1774716660000, "open": 0.06159, "high": 0.06175, "low": 0.06159, "close": 0.06166, "volume": 93818.0, "quote_volume": 5783.08982, "trades": 62, "taker_buy_volume": 82934.0, "taker_buy_quote": 5111.69944}, {"ts": 1774716720000, "open": 0.06166, "high": 0.06174, "low": 0.06166, "close": 0.06174, "volume": 51094.0, "quote_volume": 3150.81323, "trades": 21, "taker_buy_volume": 51094.0, "taker_buy_quote": 3150.81323}, {"ts": 1774716780000, "open": 0.06171, "high": 0.06171, "low": 0.06167, "close": 0.06167, "volume": 24359.0, "quote_volume": 1502.57937, "trades": 31, "taker_buy_volume": 12954.0, "taker_buy_quote": 799.04714}, {"ts": 1774716840000, "open": 0.06166, "high": 0.06171, "low": 0.06163, "close": 0.06166, "volume": 16824.0, "quote_volume": 1037.54326, "trades": 41, "taker_buy_volume": 8502.0, "taker_buy_quote": 524.38522}, {"ts": 1774716900000, "open": 0.0617, "high": 0.0617, "low": 0.06163, "close": 0.06166, "volume": 21265.0, "quote_volume": 1311.42881, "trades": 26, "taker_buy_volume": 7244.0, "taker_buy_quote": 446.72526}, {"ts": 1774716960000, "open": 0.06169, "high": 0.06171, "low": 0.06154, "close": 0.06159, "volume": 58537.0, "quote_volume": 3607.17905, "trades": 58, "taker_buy_volume": 18328.0, "taker_buy_quote": 1129.36116}, {"ts": 1774717020000, "open": 0.06159, "high": 0.06165, "low": 0.06153, "close": 0.06156, "volume": 130751.0, "quote_volume": 8052.77349, "trades": 88, "taker_buy_volume": 56582.0, "taker_buy_quote": 3485.59568}, {"ts": 1774717080000, "open": 0.06158, "high": 0.06158, "low": 0.06151, "close": 0.06154, "volume": 56281.0, "quote_volume": 3463.69107, "trades": 98, "taker_buy_volume": 33641.0, "taker_buy_quote": 2070.46216}, {"ts": 1774717140000, "open": 0.06151, "high": 0.06155, "low": 0.06143, "close": 0.06143, "volume": 62928.0, "quote_volume": 3868.8186, "trades": 95, "taker_buy_volume": 40228.0, "taker_buy_quote": 2473.38187}, {"ts": 1774717200000, "open": 0.06145, "high": 0.06186, "low": 0.06145, "close": 0.06179, "volume": 129372.0, "quote_volume": 7975.56045, "trades": 163, "taker_buy_volume": 108531.0, "taker_buy_quote": 6690.85216}, {"ts": 1774717260000, "open": 0.06179, "high": 0.06184, "low": 0.06162, "close": 0.06164, "volume": 38154.0, "quote_volume": 2356.74174, "trades": 72, "taker_buy_volume": 7832.0, "taker_buy_quote": 483.81784}, {"ts": 1774717320000, "open": 0.06165, "high": 0.06165, "low": 0.06146, "close": 0.06148, "volume": 105004.0, "quote_volume": 6461.02495, "trades": 90, "taker_buy_volume": 18984.0, "taker_buy_quote": 1167.6942}, {"ts": 1774717380000, "open": 0.06146, "high": 0.0616, "low": 0.06145, "close": 0.0616, "volume": 59409.0, "quote_volume": 3653.8353, "trades": 53, "taker_buy_volume": 51255.0, "taker_buy_quote": 3152.16422}, {"ts": 1774717440000, "open": 0.06157, "high": 0.06159, "low": 0.06152, "close": 0.06158, "volume": 28605.0, "quote_volume": 1760.88453, "trades": 41, "taker_buy_volume": 11521.0, "taker_buy_quote": 709.31327}, {"ts": 1774717500000, "open": 0.06159, "high": 0.06186, "low": 0.06159, "close": 0.0618, "volume": 32270.0, "quote_volume": 1991.05742, "trades": 57, "taker_buy_volume": 20813.0, "taker_buy_quote": 1283.99811}, {"ts": 1774717560000, "open": 0.06184, "high": 0.06185, "low": 0.06172, "close": 0.0618, "volume": 21822.0, "quote_volume": 1347.87623, "trades": 31, "taker_buy_volume": 8281.0, "taker_buy_quote": 511.3331}, {"ts": 1774717620000, "open": 0.0618, "high": 0.0618, "low": 0.06172, "close": 0.06178, "volume": 19416.0, "quote_volume": 1199.26168, "trades": 40, "taker_buy_volume": 6130.0, "taker_buy_quote": 378.60063}, {"ts": 1774717680000, "open": 0.06176, "high": 0.0622, "low": 0.0617, "close": 0.06196, "volume": 204682.0, "quote_volume": 12689.92235, "trades": 215, "taker_buy_volume": 160619.0, "taker_buy_quote": 9956.13666}, {"ts": 1774717740000, "open": 0.06196, "high": 0.06199, "low": 0.06186, "close": 0.06194, "volume": 46080.0, "quote_volume": 2852.72878, "trades": 54, "taker_buy_volume": 27203.0, "taker_buy_quote": 1684.00187}, {"ts": 1774717800000, "open": 0.06191, "high": 0.06191, "low": 0.06181, "close": 0.06183, "volume": 19469.0, "quote_volume": 1204.173, "trades": 35, "taker_buy_volume": 6733.0, "taker_buy_quote": 416.54544}, {"ts": 1774717860000, "open": 0.06188, "high": 0.06189, "low": 0.06184, "close": 0.06188, "volume": 8893.0, "quote_volume": 550.29867, "trades": 15, "taker_buy_volume": 5067.0, "taker_buy_quote": 313.54917}, {"ts": 1774717920000, "open": 0.06188, "high": 0.06189, "low": 0.06181, "close": 0.06182, "volume": 21546.0, "quote_volume": 1332.46371, "trades": 28, "taker_buy_volume": 2062.0, "taker_buy_quote": 127.53582}, {"ts": 1774717980000, "open": 0.06184, "high": 0.06185, "low": 0.06179, "close": 0.06185, "volume": 24965.0, "quote_volume": 1543.00391, "trades": 21, "taker_buy_volume": 19152.0, "taker_buy_quote": 1183.72671}, {"ts": 1774718040000, "open": 0.06185, "high": 0.06185, "low": 0.06166, "close": 0.06175, "volume": 84792.0, "quote_volume": 5235.1607, "trades": 68, "taker_buy_volume": 11555.0, "taker_buy_quote": 713.36441}, {"ts": 1774718100000, "open": 0.06175, "high": 0.06198, "low": 0.06174, "close": 0.06192, "volume": 87519.0, "quote_volume": 5416.97543, "trades": 164, "taker_buy_volume": 44198.0, "taker_buy_quote": 2735.55906}, {"ts": 1774718160000, "open": 0.06198, "high": 0.06203, "low": 0.0618, "close": 0.0618, "volume": 110061.0, "quote_volume": 6816.23121, "trades": 102, "taker_buy_volume": 23379.0, "taker_buy_quote": 1448.80084}, {"ts": 1774718220000, "open": 0.0618, "high": 0.06194, "low": 0.06178, "close": 0.06191, "volume": 19167.0, "quote_volume": 1185.65915, "trades": 39, "taker_buy_volume": 12446.0, "taker_buy_quote": 769.79788}, {"ts": 1774718280000, "open": 0.06186, "high": 0.06192, "low": 0.06182, "close": 0.06192, "volume": 4074.0, "quote_volume": 252.13892, "trades": 14, "taker_buy_volume": 2998.0, "taker_buy_quote": 185.58646}, {"ts": 1774718340000, "open": 0.06191, "high": 0.06192, "low": 0.06182, "close": 0.06182, "volume": 44544.0, "quote_volume": 2755.05328, "trades": 31, "taker_buy_volume": 6980.0, "taker_buy_quote": 432.1689}, {"ts": 1774718400000, "open": 0.06186, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 14148.0, "quote_volume": 875.29343, "trades": 30, "taker_buy_volume": 9703.0, "taker_buy_quote": 600.35136}, {"ts": 1774718460000, "open": 0.06187, "high": 0.06214, "low": 0.06187, "close": 0.06208, "volume": 57315.0, "quote_volume": 3552.65865, "trades": 70, "taker_buy_volume": 52007.0, "taker_buy_quote": 3223.47836}, {"ts": 1774718520000, "open": 0.06208, "high": 0.06208, "low": 0.0619, "close": 0.0619, "volume": 10031.0, "quote_volume": 621.83645, "trades": 26, "taker_buy_volume": 328.0, "taker_buy_quote": 20.36224}, {"ts": 1774718580000, "open": 0.0619, "high": 0.06198, "low": 0.0619, "close": 0.0619, "volume": 5145.0, "quote_volume": 318.68338, "trades": 9, "taker_buy_volume": 3205.0, "taker_buy_quote": 198.4912}, {"ts": 1774718640000, "open": 0.06195, "high": 0.06199, "low": 0.06187, "close": 0.06189, "volume": 19832.0, "quote_volume": 1228.15871, "trades": 32, "taker_buy_volume": 9572.0, "taker_buy_quote": 592.85421}, {"ts": 1774718700000, "open": 0.06188, "high": 0.0619, "low": 0.06169, "close": 0.06188, "volume": 41286.0, "quote_volume": 2552.20447, "trades": 42, "taker_buy_volume": 13421.0, "taker_buy_quote": 829.84131}, {"ts": 1774718760000, "open": 0.06186, "high": 0.06195, "low": 0.06186, "close": 0.06188, "volume": 11988.0, "quote_volume": 742.35948, "trades": 23, "taker_buy_volume": 6785.0, "taker_buy_quote": 420.21574}, {"ts": 1774718820000, "open": 0.06194, "high": 0.06202, "low": 0.06194, "close": 0.06194, "volume": 5305.0, "quote_volume": 328.81866, "trades": 27, "taker_buy_volume": 1133.0, "taker_buy_quote": 70.20298}, {"ts": 1774718880000, "open": 0.06196, "high": 0.06196, "low": 0.06177, "close": 0.06179, "volume": 41468.0, "quote_volume": 2565.60369, "trades": 39, "taker_buy_volume": 4696.0, "taker_buy_quote": 290.39881}, {"ts": 1774718940000, "open": 0.06178, "high": 0.06193, "low": 0.06174, "close": 0.06193, "volume": 33182.0, "quote_volume": 2051.49841, "trades": 53, "taker_buy_volume": 27703.0, "taker_buy_quote": 1712.74928}, {"ts": 1774719000000, "open": 0.06193, "high": 0.06193, "low": 0.0618, "close": 0.06183, "volume": 18611.0, "quote_volume": 1151.39076, "trades": 32, "taker_buy_volume": 7930.0, "taker_buy_quote": 490.50382}, {"ts": 1774719060000, "open": 0.06182, "high": 0.06184, "low": 0.06178, "close": 0.06182, "volume": 8884.0, "quote_volume": 549.15309, "trades": 17, "taker_buy_volume": 3987.0, "taker_buy_quote": 246.42562}, {"ts": 1774719120000, "open": 0.06184, "high": 0.06187, "low": 0.06182, "close": 0.06184, "volume": 13928.0, "quote_volume": 861.42408, "trades": 26, "taker_buy_volume": 8647.0, "taker_buy_quote": 534.82458}, {"ts": 1774719180000, "open": 0.06183, "high": 0.06187, "low": 0.06175, "close": 0.06184, "volume": 86539.0, "quote_volume": 5347.9982, "trades": 93, "taker_buy_volume": 62313.0, "taker_buy_quote": 3850.6552}, {"ts": 1774719240000, "open": 0.06185, "high": 0.06187, "low": 0.06181, "close": 0.06187, "volume": 16453.0, "quote_volume": 1017.44514, "trades": 29, "taker_buy_volume": 10817.0, "taker_buy_quote": 668.95434}, {"ts": 1774719300000, "open": 0.06188, "high": 0.06195, "low": 0.06185, "close": 0.06192, "volume": 16552.0, "quote_volume": 1024.49887, "trades": 26, "taker_buy_volume": 5369.0, "taker_buy_quote": 332.24179}, {"ts": 1774719360000, "open": 0.06194, "high": 0.06212, "low": 0.0619, "close": 0.0621, "volume": 15667.0, "quote_volume": 971.23728, "trades": 38, "taker_buy_volume": 11445.0, "taker_buy_quote": 709.40845}, {"ts": 1774719420000, "open": 0.06213, "high": 0.06219, "low": 0.06211, "close": 0.06216, "volume": 32612.0, "quote_volume": 2026.91902, "trades": 50, "taker_buy_volume": 24045.0, "taker_buy_quote": 1494.39457}, {"ts": 1774719480000, "open": 0.0622, "high": 0.06223, "low": 0.06213, "close": 0.06214, "volume": 22086.0, "quote_volume": 1373.51121, "trades": 47, "taker_buy_volume": 12436.0, "taker_buy_quote": 773.43003}, {"ts": 1774719540000, "open": 0.06216, "high": 0.06229, "low": 0.06215, "close": 0.06218, "volume": 16135.0, "quote_volume": 1004.10612, "trades": 41, "taker_buy_volume": 12774.0, "taker_buy_quote": 794.93011}, {"ts": 1774719600000, "open": 0.0622, "high": 0.06244, "low": 0.0622, "close": 0.0623, "volume": 78197.0, "quote_volume": 4877.19377, "trades": 102, "taker_buy_volume": 47449.0, "taker_buy_quote": 2960.8035}, {"ts": 1774719660000, "open": 0.06227, "high": 0.06233, "low": 0.06218, "close": 0.06221, "volume": 33109.0, "quote_volume": 2060.09888, "trades": 49, "taker_buy_volume": 11006.0, "taker_buy_quote": 685.02535}, {"ts": 1774719720000, "open": 0.06221, "high": 0.06257, "low": 0.06219, "close": 0.06242, "volume": 92794.0, "quote_volume": 5791.93669, "trades": 116, "taker_buy_volume": 77455.0, "taker_buy_quote": 4834.25449}, {"ts": 1774719780000, "open": 0.06244, "high": 0.06245, "low": 0.06231, "close": 0.06244, "volume": 53927.0, "quote_volume": 3363.50536, "trades": 107, "taker_buy_volume": 24518.0, "taker_buy_quote": 1530.29194}, {"ts": 1774719840000, "open": 0.06242, "high": 0.06252, "low": 0.06236, "close": 0.06248, "volume": 49014.0, "quote_volume": 3059.26283, "trades": 60, "taker_buy_volume": 16447.0, "taker_buy_quote": 1026.63432}, {"ts": 1774719900000, "open": 0.06244, "high": 0.06246, "low": 0.06222, "close": 0.06222, "volume": 20604.0, "quote_volume": 1285.56882, "trades": 44, "taker_buy_volume": 13766.0, "taker_buy_quote": 859.18881}, {"ts": 1774719960000, "open": 0.0622, "high": 0.06222, "low": 0.06207, "close": 0.0621, "volume": 55012.0, "quote_volume": 3419.62267, "trades": 128, "taker_buy_volume": 28487.0, "taker_buy_quote": 1771.61325}, {"ts": 1774720020000, "open": 0.0621, "high": 0.06214, "low": 0.06206, "close": 0.06212, "volume": 34268.0, "quote_volume": 2127.68375, "trades": 39, "taker_buy_volume": 7413.0, "taker_buy_quote": 460.424}, {"ts": 1774720080000, "open": 0.06207, "high": 0.06212, "low": 0.062, "close": 0.06202, "volume": 28313.0, "quote_volume": 1757.39728, "trades": 81, "taker_buy_volume": 19162.0, "taker_buy_quote": 1189.36014}, {"ts": 1774720140000, "open": 0.06202, "high": 0.06202, "low": 0.06193, "close": 0.06201, "volume": 66710.0, "quote_volume": 4134.20407, "trades": 123, "taker_buy_volume": 37578.0, "taker_buy_quote": 2329.27625}, {"ts": 1774720200000, "open": 0.06201, "high": 0.06201, "low": 0.06175, "close": 0.06179, "volume": 159567.0, "quote_volume": 9868.48744, "trades": 211, "taker_buy_volume": 60106.0, "taker_buy_quote": 3715.75863}, {"ts": 1774720260000, "open": 0.06179, "high": 0.0618, "low": 0.06164, "close": 0.06172, "volume": 173977.0, "quote_volume": 10744.19076, "trades": 144, "taker_buy_volume": 28019.0, "taker_buy_quote": 1730.30929}, {"ts": 1774720320000, "open": 0.06169, "high": 0.06173, "low": 0.0616, "close": 0.06171, "volume": 93597.0, "quote_volume": 5772.10812, "trades": 108, "taker_buy_volume": 31471.0, "taker_buy_quote": 1941.283}, {"ts": 1774720380000, "open": 0.06171, "high": 0.06173, "low": 0.06164, "close": 0.06168, "volume": 33753.0, "quote_volume": 2081.7343, "trades": 53, "taker_buy_volume": 8760.0, "taker_buy_quote": 540.48973}, {"ts": 1774720440000, "open": 0.06168, "high": 0.06172, "low": 0.06164, "close": 0.06169, "volume": 23836.0, "quote_volume": 1470.0414, "trades": 57, "taker_buy_volume": 10091.0, "taker_buy_quote": 622.50684}, {"ts": 1774720500000, "open": 0.06172, "high": 0.06176, "low": 0.06166, "close": 0.06168, "volume": 54986.0, "quote_volume": 3392.75677, "trades": 105, "taker_buy_volume": 30581.0, "taker_buy_quote": 1886.91822}, {"ts": 1774720560000, "open": 0.06165, "high": 0.06173, "low": 0.06165, "close": 0.06172, "volume": 25489.0, "quote_volume": 1572.79175, "trades": 46, "taker_buy_volume": 11338.0, "taker_buy_quote": 699.59202}, {"ts": 1774720620000, "open": 0.0617, "high": 0.06173, "low": 0.06164, "close": 0.06173, "volume": 23325.0, "quote_volume": 1438.64577, "trades": 66, "taker_buy_volume": 16349.0, "taker_buy_quote": 1008.37259}, {"ts": 1774720680000, "open": 0.06171, "high": 0.06173, "low": 0.06163, "close": 0.06168, "volume": 39380.0, "quote_volume": 2429.1053, "trades": 58, "taker_buy_volume": 21809.0, "taker_buy_quote": 1345.351}, {"ts": 1774720740000, "open": 0.06169, "high": 0.06185, "low": 0.06169, "close": 0.06174, "volume": 27535.0, "quote_volume": 1700.35764, "trades": 45, "taker_buy_volume": 17872.0, "taker_buy_quote": 1103.65313}, {"ts": 1774720800000, "open": 0.06175, "high": 0.06179, "low": 0.06174, "close": 0.06175, "volume": 24878.0, "quote_volume": 1536.24325, "trades": 29, "taker_buy_volume": 6324.0, "taker_buy_quote": 390.55669}, {"ts": 1774720860000, "open": 0.06177, "high": 0.06197, "low": 0.06177, "close": 0.06197, "volume": 34648.0, "quote_volume": 2144.10366, "trades": 59, "taker_buy_volume": 21720.0, "taker_buy_quote": 1344.33833}, {"ts": 1774720920000, "open": 0.06198, "high": 0.06198, "low": 0.06192, "close": 0.06192, "volume": 5509.0, "quote_volume": 341.26687, "trades": 10, "taker_buy_volume": 2976.0, "taker_buy_quote": 184.38248}, {"ts": 1774720980000, "open": 0.06192, "high": 0.06192, "low": 0.06183, "close": 0.06185, "volume": 33460.0, "quote_volume": 2070.37836, "trades": 58, "taker_buy_volume": 13882.0, "taker_buy_quote": 858.80945}, {"ts": 1774721040000, "open": 0.06187, "high": 0.06202, "low": 0.06187, "close": 0.06194, "volume": 50429.0, "quote_volume": 3124.86546, "trades": 69, "taker_buy_volume": 37493.0, "taker_buy_quote": 2323.25364}, {"ts": 1774721100000, "open": 0.06194, "high": 0.06194, "low": 0.06178, "close": 0.06184, "volume": 56511.0, "quote_volume": 3494.15588, "trades": 72, "taker_buy_volume": 18701.0, "taker_buy_quote": 1156.31098}, {"ts": 1774721160000, "open": 0.06185, "high": 0.06189, "low": 0.06161, "close": 0.06161, "volume": 30027.0, "quote_volume": 1855.83291, "trades": 60, "taker_buy_volume": 14485.0, "taker_buy_quote": 895.63492}, {"ts": 1774721220000, "open": 0.06163, "high": 0.0618, "low": 0.0616, "close": 0.06179, "volume": 42384.0, "quote_volume": 2613.17689, "trades": 75, "taker_buy_volume": 26129.0, "taker_buy_quote": 1611.23539}, {"ts": 1774721280000, "open": 0.06172, "high": 0.06172, "low": 0.06139, "close": 0.06167, "volume": 152832.0, "quote_volume": 9409.84225, "trades": 133, "taker_buy_volume": 22504.0, "taker_buy_quote": 1384.85435}, {"ts": 1774721340000, "open": 0.06164, "high": 0.06178, "low": 0.06164, "close": 0.06168, "volume": 12897.0, "quote_volume": 795.70381, "trades": 26, "taker_buy_volume": 7040.0, "taker_buy_quote": 434.30158}, {"ts": 1774721400000, "open": 0.06173, "high": 0.06189, "low": 0.06172, "close": 0.06181, "volume": 9555.0, "quote_volume": 590.5397, "trades": 25, "taker_buy_volume": 6216.0, "taker_buy_quote": 384.34504}, {"ts": 1774721460000, "open": 0.06186, "high": 0.06197, "low": 0.06181, "close": 0.06181, "volume": 7733.0, "quote_volume": 478.80191, "trades": 26, "taker_buy_volume": 5648.0, "taker_buy_quote": 349.7635}, {"ts": 1774721520000, "open": 0.06186, "high": 0.06214, "low": 0.06185, "close": 0.06202, "volume": 82305.0, "quote_volume": 5107.44333, "trades": 130, "taker_buy_volume": 66607.0, "taker_buy_quote": 4133.22207}, {"ts": 1774721580000, "open": 0.06202, "high": 0.06214, "low": 0.06198, "close": 0.06209, "volume": 179184.0, "quote_volume": 11120.17844, "trades": 197, "taker_buy_volume": 148674.0, "taker_buy_quote": 9226.21817}, {"ts": 1774721640000, "open": 0.06213, "high": 0.06216, "low": 0.06204, "close": 0.06213, "volume": 55694.0, "quote_volume": 3458.12967, "trades": 94, "taker_buy_volume": 19994.0, "taker_buy_quote": 1241.99704}, {"ts": 1774721700000, "open": 0.06216, "high": 0.06242, "low": 0.06215, "close": 0.06237, "volume": 93445.0, "quote_volume": 5819.81823, "trades": 178, "taker_buy_volume": 47281.0, "taker_buy_quote": 2944.73507}, {"ts": 1774721760000, "open": 0.06237, "high": 0.06238, "low": 0.06209, "close": 0.06209, "volume": 42968.0, "quote_volume": 2675.45393, "trades": 83, "taker_buy_volume": 14028.0, "taker_buy_quote": 874.18821}, {"ts": 1774721820000, "open": 0.06208, "high": 0.06213, "low": 0.06201, "close": 0.06201, "volume": 18152.0, "quote_volume": 1126.59086, "trades": 36, "taker_buy_volume": 7099.0, "taker_buy_quote": 440.69286}, {"ts": 1774721880000, "open": 0.06204, "high": 0.06215, "low": 0.06196, "close": 0.06215, "volume": 33525.0, "quote_volume": 2080.45432, "trades": 63, "taker_buy_volume": 19640.0, "taker_buy_quote": 1219.04793}, {"ts": 1774721940000, "open": 0.06215, "high": 0.06225, "low": 0.06209, "close": 0.06209, "volume": 47942.0, "quote_volume": 2981.40561, "trades": 79, "taker_buy_volume": 27219.0, "taker_buy_quote": 1693.20648}, {"ts": 1774722000000, "open": 0.06214, "high": 0.06215, "low": 0.06212, "close": 0.06213, "volume": 4029.0, "quote_volume": 250.36804, "trades": 11, "taker_buy_volume": 1288.0, "taker_buy_quote": 80.04121}, {"ts": 1774722060000, "open": 0.06214, "high": 0.06214, "low": 0.06193, "close": 0.06203, "volume": 51632.0, "quote_volume": 3202.04726, "trades": 70, "taker_buy_volume": 18163.0, "taker_buy_quote": 1126.51875}, {"ts": 1774722120000, "open": 0.06205, "high": 0.06217, "low": 0.06205, "close": 0.06215, "volume": 133263.0, "quote_volume": 8277.0761, "trades": 207, "taker_buy_volume": 86683.0, "taker_buy_quote": 5384.50189}, {"ts": 1774722180000, "open": 0.06216, "high": 0.06217, "low": 0.06211, "close": 0.06213, "volume": 9286.0, "quote_volume": 577.13454, "trades": 21, "taker_buy_volume": 2070.0, "taker_buy_quote": 128.67377}, {"ts": 1774722240000, "open": 0.06215, "high": 0.06215, "low": 0.06215, "close": 0.06215, "volume": 208.0, "quote_volume": 12.9272, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 12.9272}, {"ts": 1774722300000, "open": 0.06212, "high": 0.06212, "low": 0.0621, "close": 0.0621, "volume": 2396.0, "quote_volume": 148.82635, "trades": 9, "taker_buy_volume": 1033.0, "taker_buy_quote": 64.16996}, {"ts": 1774722360000, "open": 0.06214, "high": 0.06227, "low": 0.06211, "close": 0.06222, "volume": 65170.0, "quote_volume": 4054.90854, "trades": 90, "taker_buy_volume": 53751.0, "taker_buy_quote": 3344.52588}, {"ts": 1774722420000, "open": 0.06225, "high": 0.06232, "low": 0.06224, "close": 0.06226, "volume": 30902.0, "quote_volume": 1924.53999, "trades": 22, "taker_buy_volume": 29117.0, "taker_buy_quote": 1813.40393}, {"ts": 1774722480000, "open": 0.06227, "high": 0.06255, "low": 0.06227, "close": 0.06244, "volume": 105636.0, "quote_volume": 6595.27798, "trades": 126, "taker_buy_volume": 74787.0, "taker_buy_quote": 4670.02838}, {"ts": 1774722540000, "open": 0.06247, "high": 0.06259, "low": 0.06244, "close": 0.06258, "volume": 66716.0, "quote_volume": 4173.28969, "trades": 70, "taker_buy_volume": 51879.0, "taker_buy_quote": 3245.37064}, {"ts": 1774722600000, "open": 0.06259, "high": 0.06273, "low": 0.06255, "close": 0.06265, "volume": 70078.0, "quote_volume": 4391.09941, "trades": 84, "taker_buy_volume": 39975.0, "taker_buy_quote": 2504.94893}, {"ts": 1774722660000, "open": 0.06268, "high": 0.06269, "low": 0.06242, "close": 0.06244, "volume": 28243.0, "quote_volume": 1766.06128, "trades": 61, "taker_buy_volume": 11969.0, "taker_buy_quote": 748.12229}, {"ts": 1774722720000, "open": 0.06245, "high": 0.06245, "low": 0.06226, "close": 0.06229, "volume": 24853.0, "quote_volume": 1549.75219, "trades": 51, "taker_buy_volume": 6785.0, "taker_buy_quote": 423.22744}, {"ts": 1774722780000, "open": 0.06231, "high": 0.06233, "low": 0.06218, "close": 0.06218, "volume": 5919.0, "quote_volume": 368.58246, "trades": 15, "taker_buy_volume": 2639.0, "taker_buy_quote": 164.42968}, {"ts": 1774722840000, "open": 0.06216, "high": 0.06227, "low": 0.06202, "close": 0.06227, "volume": 67710.0, "quote_volume": 4204.02317, "trades": 75, "taker_buy_volume": 29005.0, "taker_buy_quote": 1800.48019}, {"ts": 1774722900000, "open": 0.06223, "high": 0.06234, "low": 0.06194, "close": 0.06194, "volume": 77196.0, "quote_volume": 4795.59493, "trades": 96, "taker_buy_volume": 22322.0, "taker_buy_quote": 1389.07055}, {"ts": 1774722960000, "open": 0.06193, "high": 0.06196, "low": 0.06179, "close": 0.06196, "volume": 149525.0, "quote_volume": 9250.25371, "trades": 78, "taker_buy_volume": 129543.0, "taker_buy_quote": 8013.96626}, {"ts": 1774723020000, "open": 0.06196, "high": 0.06211, "low": 0.06196, "close": 0.06196, "volume": 29598.0, "quote_volume": 1835.8994, "trades": 53, "taker_buy_volume": 19999.0, "taker_buy_quote": 1240.64756}, {"ts": 1774723080000, "open": 0.06195, "high": 0.06195, "low": 0.06188, "close": 0.06192, "volume": 22256.0, "quote_volume": 1377.72017, "trades": 38, "taker_buy_volume": 12306.0, "taker_buy_quote": 761.74337}, {"ts": 1774723140000, "open": 0.06193, "high": 0.06197, "low": 0.06193, "close": 0.06197, "volume": 3338.0, "quote_volume": 206.77229, "trades": 9, "taker_buy_volume": 3338.0, "taker_buy_quote": 206.77229}, {"ts": 1774723200000, "open": 0.06197, "high": 0.06203, "low": 0.06196, "close": 0.06196, "volume": 16682.0, "quote_volume": 1034.17956, "trades": 26, "taker_buy_volume": 2110.0, "taker_buy_quote": 130.76819}, {"ts": 1774723260000, "open": 0.06196, "high": 0.06196, "low": 0.06188, "close": 0.06192, "volume": 30004.0, "quote_volume": 1857.57823, "trades": 32, "taker_buy_volume": 1794.0, "taker_buy_quote": 111.0803}, {"ts": 1774723320000, "open": 0.06195, "high": 0.06214, "low": 0.06195, "close": 0.06204, "volume": 26773.0, "quote_volume": 1661.84143, "trades": 41, "taker_buy_volume": 25775.0, "taker_buy_quote": 1599.86633}, {"ts": 1774723380000, "open": 0.06202, "high": 0.06206, "low": 0.0619, "close": 0.06205, "volume": 33503.0, "quote_volume": 2077.11021, "trades": 48, "taker_buy_volume": 22246.0, "taker_buy_quote": 1379.75881}, {"ts": 1774723440000, "open": 0.06206, "high": 0.06209, "low": 0.06197, "close": 0.06198, "volume": 10316.0, "quote_volume": 639.67577, "trades": 19, "taker_buy_volume": 3526.0, "taker_buy_quote": 218.56701}, {"ts": 1774723500000, "open": 0.06197, "high": 0.06203, "low": 0.0619, "close": 0.06199, "volume": 22017.0, "quote_volume": 1364.20825, "trades": 37, "taker_buy_volume": 12700.0, "taker_buy_quote": 786.86789}, {"ts": 1774723560000, "open": 0.06204, "high": 0.0621, "low": 0.06204, "close": 0.06206, "volume": 3304.0, "quote_volume": 205.13426, "trades": 14, "taker_buy_volume": 1679.0, "taker_buy_quote": 104.24657}, {"ts": 1774723620000, "open": 0.06207, "high": 0.06207, "low": 0.06192, "close": 0.06196, "volume": 46297.0, "quote_volume": 2869.55646, "trades": 57, "taker_buy_volume": 3665.0, "taker_buy_quote": 227.16165}, {"ts": 1774723680000, "open": 0.06195, "high": 0.06197, "low": 0.06194, "close": 0.06194, "volume": 2114.0, "quote_volume": 130.99365, "trades": 6, "taker_buy_volume": 413.0, "taker_buy_quote": 25.58535}, {"ts": 1774723740000, "open": 0.06192, "high": 0.06192, "low": 0.06182, "close": 0.06189, "volume": 32305.0, "quote_volume": 1998.53956, "trades": 33, "taker_buy_volume": 7242.0, "taker_buy_quote": 448.0529}, {"ts": 1774723800000, "open": 0.06192, "high": 0.06202, "low": 0.06191, "close": 0.06193, "volume": 38471.0, "quote_volume": 2383.6266, "trades": 37, "taker_buy_volume": 35567.0, "taker_buy_quote": 2203.81329}, {"ts": 1774723860000, "open": 0.06193, "high": 0.06193, "low": 0.06183, "close": 0.06183, "volume": 56153.0, "quote_volume": 3472.9618, "trades": 27, "taker_buy_volume": 1729.0, "taker_buy_quote": 106.90407}, {"ts": 1774723920000, "open": 0.06182, "high": 0.06183, "low": 0.06171, "close": 0.06171, "volume": 14957.0, "quote_volume": 924.14356, "trades": 33, "taker_buy_volume": 2352.0, "taker_buy_quote": 145.34391}, {"ts": 1774723980000, "open": 0.06176, "high": 0.06179, "low": 0.06176, "close": 0.06179, "volume": 4521.0, "quote_volume": 279.3324, "trades": 9, "taker_buy_volume": 3712.0, "taker_buy_quote": 229.34899}, {"ts": 1774724040000, "open": 0.06178, "high": 0.06185, "low": 0.0616, "close": 0.06183, "volume": 111615.0, "quote_volume": 6885.51673, "trades": 88, "taker_buy_volume": 23391.0, "taker_buy_quote": 1444.58929}, {"ts": 1774724100000, "open": 0.06183, "high": 0.06183, "low": 0.0616, "close": 0.06178, "volume": 144316.0, "quote_volume": 8898.79806, "trades": 119, "taker_buy_volume": 68353.0, "taker_buy_quote": 4216.47935}, {"ts": 1774724160000, "open": 0.06172, "high": 0.06178, "low": 0.06166, "close": 0.06178, "volume": 5985.0, "quote_volume": 369.53332, "trades": 16, "taker_buy_volume": 4280.0, "taker_buy_quote": 264.33662}, {"ts": 1774724220000, "open": 0.06174, "high": 0.06184, "low": 0.06173, "close": 0.06184, "volume": 8942.0, "quote_volume": 552.27248, "trades": 21, "taker_buy_volume": 6723.0, "taker_buy_quote": 415.24429}, {"ts": 1774724280000, "open": 0.06185, "high": 0.06192, "low": 0.06185, "close": 0.06192, "volume": 7690.0, "quote_volume": 475.99684, "trades": 13, "taker_buy_volume": 7590.0, "taker_buy_quote": 469.80784}, {"ts": 1774724340000, "open": 0.06194, "high": 0.06199, "low": 0.06181, "close": 0.06184, "volume": 19420.0, "quote_volume": 1201.54151, "trades": 26, "taker_buy_volume": 1029.0, "taker_buy_quote": 63.64699}, {"ts": 1774724400000, "open": 0.06187, "high": 0.06188, "low": 0.06171, "close": 0.06171, "volume": 19956.0, "quote_volume": 1232.70527, "trades": 37, "taker_buy_volume": 2375.0, "taker_buy_quote": 146.85838}, {"ts": 1774724460000, "open": 0.06175, "high": 0.06186, "low": 0.06175, "close": 0.06178, "volume": 18926.0, "quote_volume": 1169.69757, "trades": 35, "taker_buy_volume": 14059.0, "taker_buy_quote": 868.98524}, {"ts": 1774724520000, "open": 0.06181, "high": 0.06193, "low": 0.06181, "close": 0.06184, "volume": 11693.0, "quote_volume": 723.60267, "trades": 24, "taker_buy_volume": 5826.0, "taker_buy_quote": 360.49442}, {"ts": 1774724580000, "open": 0.06186, "high": 0.06186, "low": 0.06183, "close": 0.06186, "volume": 8673.0, "quote_volume": 536.37496, "trades": 12, "taker_buy_volume": 7051.0, "taker_buy_quote": 436.07048}, {"ts": 1774724640000, "open": 0.06182, "high": 0.06186, "low": 0.06181, "close": 0.06186, "volume": 10229.0, "quote_volume": 632.52028, "trades": 17, "taker_buy_volume": 6352.0, "taker_buy_quote": 392.79811}, {"ts": 1774724700000, "open": 0.06188, "high": 0.06189, "low": 0.06184, "close": 0.06184, "volume": 1691.0, "quote_volume": 104.65065, "trades": 4, "taker_buy_volume": 1602.0, "taker_buy_quote": 99.14689}, {"ts": 1774724760000, "open": 0.06185, "high": 0.06185, "low": 0.06168, "close": 0.06176, "volume": 19799.0, "quote_volume": 1223.13585, "trades": 40, "taker_buy_volume": 3489.0, "taker_buy_quote": 215.35873}, {"ts": 1774724820000, "open": 0.06178, "high": 0.06178, "low": 0.06175, "close": 0.06175, "volume": 397.0, "quote_volume": 24.52339, "trades": 3, "taker_buy_volume": 397.0, "taker_buy_quote": 24.52339}, {"ts": 1774724880000, "open": 0.06176, "high": 0.06176, "low": 0.06174, "close": 0.06174, "volume": 658.0, "quote_volume": 40.63196, "trades": 3, "taker_buy_volume": 658.0, "taker_buy_quote": 40.63196}, {"ts": 1774724940000, "open": 0.06176, "high": 0.06186, "low": 0.06176, "close": 0.06176, "volume": 9275.0, "quote_volume": 573.36189, "trades": 23, "taker_buy_volume": 6284.0, "taker_buy_quote": 388.43471}, {"ts": 1774725000000, "open": 0.06179, "high": 0.06179, "low": 0.06165, "close": 0.06165, "volume": 4282.0, "quote_volume": 264.22733, "trades": 12, "taker_buy_volume": 311.0, "taker_buy_quote": 19.21669}, {"ts": 1774725060000, "open": 0.06167, "high": 0.06167, "low": 0.06164, "close": 0.06164, "volume": 10522.0, "quote_volume": 648.60555, "trades": 14, "taker_buy_volume": 3760.0, "taker_buy_quote": 231.78185}, {"ts": 1774725120000, "open": 0.06164, "high": 0.0618, "low": 0.06164, "close": 0.0618, "volume": 35688.0, "quote_volume": 2201.93929, "trades": 56, "taker_buy_volume": 33559.0, "taker_buy_quote": 2070.62078}, {"ts": 1774725180000, "open": 0.06176, "high": 0.06178, "low": 0.06164, "close": 0.06168, "volume": 105964.0, "quote_volume": 6540.37811, "trades": 70, "taker_buy_volume": 22204.0, "taker_buy_quote": 1370.40907}, {"ts": 1774725240000, "open": 0.0617, "high": 0.06188, "low": 0.0617, "close": 0.06184, "volume": 23639.0, "quote_volume": 1460.90961, "trades": 47, "taker_buy_volume": 21056.0, "taker_buy_quote": 1301.20098}, {"ts": 1774725300000, "open": 0.06186, "high": 0.06197, "low": 0.06178, "close": 0.06178, "volume": 42543.0, "quote_volume": 2634.16269, "trades": 45, "taker_buy_volume": 29314.0, "taker_buy_quote": 1815.91339}, {"ts": 1774725360000, "open": 0.0618, "high": 0.06183, "low": 0.0617, "close": 0.0617, "volume": 16657.0, "quote_volume": 1028.83047, "trades": 39, "taker_buy_volume": 6542.0, "taker_buy_quote": 403.89127}, {"ts": 1774725420000, "open": 0.06171, "high": 0.06171, "low": 0.06131, "close": 0.06146, "volume": 251722.0, "quote_volume": 15472.19012, "trades": 177, "taker_buy_volume": 26402.0, "taker_buy_quote": 1623.11547}, {"ts": 1774725480000, "open": 0.06145, "high": 0.06156, "low": 0.06143, "close": 0.06148, "volume": 30524.0, "quote_volume": 1877.17845, "trades": 52, "taker_buy_volume": 25609.0, "taker_buy_quote": 1574.83692}, {"ts": 1774725540000, "open": 0.06145, "high": 0.06147, "low": 0.06139, "close": 0.06147, "volume": 77416.0, "quote_volume": 4755.86357, "trades": 82, "taker_buy_volume": 51255.0, "taker_buy_quote": 3148.99533}, {"ts": 1774725600000, "open": 0.06144, "high": 0.06158, "low": 0.06144, "close": 0.06154, "volume": 38108.0, "quote_volume": 2344.39971, "trades": 63, "taker_buy_volume": 30383.0, "taker_buy_quote": 1869.0953}, {"ts": 1774725660000, "open": 0.06156, "high": 0.0616, "low": 0.06148, "close": 0.06155, "volume": 12597.0, "quote_volume": 775.1693, "trades": 28, "taker_buy_volume": 9027.0, "taker_buy_quote": 555.51054}, {"ts": 1774725720000, "open": 0.06158, "high": 0.06158, "low": 0.06155, "close": 0.06155, "volume": 7068.0, "quote_volume": 435.0665, "trades": 11, "taker_buy_volume": 2017.0, "taker_buy_quote": 124.14635}, {"ts": 1774725780000, "open": 0.06155, "high": 0.0616, "low": 0.06146, "close": 0.0616, "volume": 52160.0, "quote_volume": 3208.81522, "trades": 68, "taker_buy_volume": 24414.0, "taker_buy_quote": 1502.31783}, {"ts": 1774725840000, "open": 0.06158, "high": 0.06163, "low": 0.06151, "close": 0.06157, "volume": 31577.0, "quote_volume": 1943.69123, "trades": 27, "taker_buy_volume": 9897.0, "taker_buy_quote": 609.38196}, {"ts": 1774725900000, "open": 0.06154, "high": 0.06154, "low": 0.0613, "close": 0.06137, "volume": 104645.0, "quote_volume": 6423.32406, "trades": 119, "taker_buy_volume": 37278.0, "taker_buy_quote": 2287.83232}, {"ts": 1774725960000, "open": 0.06136, "high": 0.06142, "low": 0.06123, "close": 0.06135, "volume": 60638.0, "quote_volume": 3718.54415, "trades": 91, "taker_buy_volume": 38934.0, "taker_buy_quote": 2387.58205}, {"ts": 1774726020000, "open": 0.06139, "high": 0.06139, "low": 0.06133, "close": 0.06136, "volume": 13173.0, "quote_volume": 808.13011, "trades": 23, "taker_buy_volume": 7437.0, "taker_buy_quote": 456.21727}, {"ts": 1774726080000, "open": 0.06132, "high": 0.0614, "low": 0.0613, "close": 0.06138, "volume": 13885.0, "quote_volume": 851.89405, "trades": 26, "taker_buy_volume": 8902.0, "taker_buy_quote": 546.20471}, {"ts": 1774726140000, "open": 0.0614, "high": 0.06148, "low": 0.06129, "close": 0.06133, "volume": 102247.0, "quote_volume": 6274.44757, "trades": 96, "taker_buy_volume": 42593.0, "taker_buy_quote": 2615.35584}, {"ts": 1774726200000, "open": 0.06134, "high": 0.06136, "low": 0.06078, "close": 0.06082, "volume": 261728.0, "quote_volume": 15973.11704, "trades": 205, "taker_buy_volume": 88024.0, "taker_buy_quote": 5370.83661}, {"ts": 1774726260000, "open": 0.06081, "high": 0.06086, "low": 0.06047, "close": 0.06051, "volume": 145863.0, "quote_volume": 8842.95332, "trades": 137, "taker_buy_volume": 81459.0, "taker_buy_quote": 4939.52213}, {"ts": 1774726320000, "open": 0.06052, "high": 0.06068, "low": 0.06051, "close": 0.06058, "volume": 81522.0, "quote_volume": 4943.15158, "trades": 75, "taker_buy_volume": 28400.0, "taker_buy_quote": 1721.43304}, {"ts": 1774726380000, "open": 0.06058, "high": 0.06067, "low": 0.06052, "close": 0.06065, "volume": 20118.0, "quote_volume": 1219.62897, "trades": 26, "taker_buy_volume": 15470.0, "taker_buy_quote": 938.05891}, {"ts": 1774726440000, "open": 0.0606, "high": 0.06068, "low": 0.0606, "close": 0.06067, "volume": 4161.0, "quote_volume": 252.37922, "trades": 10, "taker_buy_volume": 3300.0, "taker_buy_quote": 200.17917}, {"ts": 1774726500000, "open": 0.06064, "high": 0.06068, "low": 0.06036, "close": 0.06048, "volume": 76320.0, "quote_volume": 4614.34706, "trades": 73, "taker_buy_volume": 45180.0, "taker_buy_quote": 2730.36114}, {"ts": 1774726560000, "open": 0.06052, "high": 0.06065, "low": 0.06036, "close": 0.06065, "volume": 36959.0, "quote_volume": 2236.56895, "trades": 56, "taker_buy_volume": 24946.0, "taker_buy_quote": 1510.42875}, {"ts": 1774726620000, "open": 0.06065, "high": 0.06068, "low": 0.06056, "close": 0.06056, "volume": 14747.0, "quote_volume": 894.27186, "trades": 33, "taker_buy_volume": 8247.0, "taker_buy_quote": 500.23081}, {"ts": 1774726680000, "open": 0.06059, "high": 0.06066, "low": 0.0605, "close": 0.06053, "volume": 34296.0, "quote_volume": 2077.16385, "trades": 47, "taker_buy_volume": 24405.0, "taker_buy_quote": 1478.12431}, {"ts": 1774726740000, "open": 0.06058, "high": 0.06074, "low": 0.06051, "close": 0.0607, "volume": 370967.0, "quote_volume": 22475.27833, "trades": 109, "taker_buy_volume": 307334.0, "taker_buy_quote": 18617.3993}, {"ts": 1774726800000, "open": 0.06066, "high": 0.06075, "low": 0.06066, "close": 0.06075, "volume": 15079.0, "quote_volume": 915.44185, "trades": 29, "taker_buy_volume": 13136.0, "taker_buy_quote": 797.53849}, {"ts": 1774726860000, "open": 0.06075, "high": 0.06076, "low": 0.06042, "close": 0.06069, "volume": 100347.0, "quote_volume": 6077.70775, "trades": 110, "taker_buy_volume": 54100.0, "taker_buy_quote": 3278.59352}, {"ts": 1774726920000, "open": 0.06069, "high": 0.06069, "low": 0.06045, "close": 0.06054, "volume": 77715.0, "quote_volume": 4703.1979, "trades": 99, "taker_buy_volume": 29289.0, "taker_buy_quote": 1773.29766}, {"ts": 1774726980000, "open": 0.06053, "high": 0.06054, "low": 0.06034, "close": 0.06044, "volume": 139023.0, "quote_volume": 8402.6981, "trades": 103, "taker_buy_volume": 37046.0, "taker_buy_quote": 2239.85893}, {"ts": 1774727040000, "open": 0.0604, "high": 0.0605, "low": 0.06038, "close": 0.06045, "volume": 29522.0, "quote_volume": 1784.18202, "trades": 29, "taker_buy_volume": 16608.0, "taker_buy_quote": 1003.84755}, {"ts": 1774727100000, "open": 0.06044, "high": 0.06057, "low": 0.06044, "close": 0.06057, "volume": 47467.0, "quote_volume": 2873.51062, "trades": 55, "taker_buy_volume": 37961.0, "taker_buy_quote": 2298.48852}, {"ts": 1774727160000, "open": 0.06056, "high": 0.061, "low": 0.06056, "close": 0.06089, "volume": 245585.0, "quote_volume": 14915.62716, "trades": 135, "taker_buy_volume": 221948.0, "taker_buy_quote": 13476.73355}, {"ts": 1774727220000, "open": 0.06089, "high": 0.06102, "low": 0.06088, "close": 0.061, "volume": 66674.0, "quote_volume": 4061.79392, "trades": 69, "taker_buy_volume": 55170.0, "taker_buy_quote": 3360.42439}, {"ts": 1774727280000, "open": 0.06101, "high": 0.06107, "low": 0.06096, "close": 0.06096, "volume": 19119.0, "quote_volume": 1166.86856, "trades": 33, "taker_buy_volume": 14200.0, "taker_buy_quote": 866.79657}, {"ts": 1774727340000, "open": 0.06094, "high": 0.06097, "low": 0.06084, "close": 0.06093, "volume": 41522.0, "quote_volume": 2528.78067, "trades": 29, "taker_buy_volume": 847.0, "taker_buy_quote": 51.61494}, {"ts": 1774727400000, "open": 0.06097, "high": 0.06108, "low": 0.06097, "close": 0.06106, "volume": 12996.0, "quote_volume": 793.09231, "trades": 22, "taker_buy_volume": 8349.0, "taker_buy_quote": 509.34649}, {"ts": 1774727460000, "open": 0.06107, "high": 0.06107, "low": 0.06089, "close": 0.06106, "volume": 22161.0, "quote_volume": 1350.80227, "trades": 43, "taker_buy_volume": 12287.0, "taker_buy_quote": 749.08064}, {"ts": 1774727520000, "open": 0.06107, "high": 0.06121, "low": 0.06107, "close": 0.06119, "volume": 55731.0, "quote_volume": 3406.49783, "trades": 37, "taker_buy_volume": 54645.0, "taker_buy_quote": 3340.07522}, {"ts": 1774727580000, "open": 0.06119, "high": 0.0612, "low": 0.06095, "close": 0.06095, "volume": 29644.0, "quote_volume": 1811.15874, "trades": 43, "taker_buy_volume": 12705.0, "taker_buy_quote": 775.96119}, {"ts": 1774727640000, "open": 0.06101, "high": 0.06101, "low": 0.06089, "close": 0.06094, "volume": 40683.0, "quote_volume": 2478.84272, "trades": 51, "taker_buy_volume": 8289.0, "taker_buy_quote": 505.13696}, {"ts": 1774727700000, "open": 0.06094, "high": 0.06104, "low": 0.06093, "close": 0.06096, "volume": 43194.0, "quote_volume": 2635.20599, "trades": 40, "taker_buy_volume": 38368.0, "taker_buy_quote": 2340.81594}, {"ts": 1774727760000, "open": 0.06099, "high": 0.0611, "low": 0.06099, "close": 0.06104, "volume": 36540.0, "quote_volume": 2231.92759, "trades": 26, "taker_buy_volume": 34488.0, "taker_buy_quote": 2106.59507}, {"ts": 1774727820000, "open": 0.06107, "high": 0.06108, "low": 0.06105, "close": 0.06106, "volume": 3531.0, "quote_volume": 215.61048, "trades": 11, "taker_buy_volume": 2652.0, "taker_buy_quote": 161.93874}, {"ts": 1774727880000, "open": 0.0611, "high": 0.06117, "low": 0.06109, "close": 0.06114, "volume": 17899.0, "quote_volume": 1094.1735, "trades": 24, "taker_buy_volume": 8608.0, "taker_buy_quote": 526.19181}, {"ts": 1774727940000, "open": 0.06113, "high": 0.06119, "low": 0.06112, "close": 0.06112, "volume": 8032.0, "quote_volume": 491.0322, "trades": 15, "taker_buy_volume": 1145.0, "taker_buy_quote": 70.00164}, {"ts": 1774728000000, "open": 0.0611, "high": 0.0611, "low": 0.06092, "close": 0.06105, "volume": 47841.0, "quote_volume": 2917.92694, "trades": 59, "taker_buy_volume": 7809.0, "taker_buy_quote": 476.43405}, {"ts": 1774728060000, "open": 0.06105, "high": 0.06117, "low": 0.06102, "close": 0.06102, "volume": 56240.0, "quote_volume": 3434.89804, "trades": 61, "taker_buy_volume": 10724.0, "taker_buy_quote": 655.14934}, {"ts": 1774728120000, "open": 0.061, "high": 0.061, "low": 0.06093, "close": 0.061, "volume": 20327.0, "quote_volume": 1239.43442, "trades": 27, "taker_buy_volume": 11114.0, "taker_buy_quote": 677.54335}, {"ts": 1774728180000, "open": 0.06102, "high": 0.06107, "low": 0.06092, "close": 0.06097, "volume": 47297.0, "quote_volume": 2884.74147, "trades": 70, "taker_buy_volume": 23885.0, "taker_buy_quote": 1456.95679}, {"ts": 1774728240000, "open": 0.06099, "high": 0.06101, "low": 0.06073, "close": 0.06086, "volume": 120088.0, "quote_volume": 7312.60789, "trades": 110, "taker_buy_volume": 70525.0, "taker_buy_quote": 4293.81586}, {"ts": 1774728300000, "open": 0.06085, "high": 0.06096, "low": 0.06083, "close": 0.06084, "volume": 17074.0, "quote_volume": 1039.57863, "trades": 38, "taker_buy_volume": 9212.0, "taker_buy_quote": 560.93668}, {"ts": 1774728360000, "open": 0.06087, "high": 0.06092, "low": 0.06082, "close": 0.06084, "volume": 24674.0, "quote_volume": 1501.6605, "trades": 38, "taker_buy_volume": 2898.0, "taker_buy_quote": 176.40414}, {"ts": 1774728420000, "open": 0.06085, "high": 0.06085, "low": 0.06071, "close": 0.06083, "volume": 38007.0, "quote_volume": 2310.31401, "trades": 61, "taker_buy_volume": 15229.0, "taker_buy_quote": 926.01747}, {"ts": 1774728480000, "open": 0.06085, "high": 0.06098, "low": 0.06085, "close": 0.06093, "volume": 215750.0, "quote_volume": 13145.77344, "trades": 151, "taker_buy_volume": 174265.0, "taker_buy_quote": 10617.98936}, {"ts": 1774728540000, "open": 0.06095, "high": 0.06123, "low": 0.06095, "close": 0.0612, "volume": 43506.0, "quote_volume": 2659.64865, "trades": 72, "taker_buy_volume": 30345.0, "taker_buy_quote": 1854.7049}, {"ts": 1774728600000, "open": 0.06121, "high": 0.06127, "low": 0.06101, "close": 0.06108, "volume": 48164.0, "quote_volume": 2944.53484, "trades": 68, "taker_buy_volume": 13617.0, "taker_buy_quote": 833.13692}, {"ts": 1774728660000, "open": 0.06108, "high": 0.06109, "low": 0.06098, "close": 0.06105, "volume": 5367.0, "quote_volume": 327.52909, "trades": 12, "taker_buy_volume": 874.0, "taker_buy_quote": 53.38596}, {"ts": 1774728720000, "open": 0.06105, "high": 0.06109, "low": 0.06084, "close": 0.06084, "volume": 23638.0, "quote_volume": 1441.528, "trades": 39, "taker_buy_volume": 1175.0, "taker_buy_quote": 71.74129}, {"ts": 1774728780000, "open": 0.06083, "high": 0.06092, "low": 0.06082, "close": 0.06085, "volume": 35425.0, "quote_volume": 2156.5396, "trades": 40, "taker_buy_volume": 33176.0, "taker_buy_quote": 2019.68026}, {"ts": 1774728840000, "open": 0.06086, "high": 0.06096, "low": 0.06082, "close": 0.06082, "volume": 28745.0, "quote_volume": 1750.24108, "trades": 49, "taker_buy_volume": 8746.0, "taker_buy_quote": 532.5089}, {"ts": 1774728900000, "open": 0.06083, "high": 0.06091, "low": 0.06077, "close": 0.06084, "volume": 21645.0, "quote_volume": 1316.94298, "trades": 33, "taker_buy_volume": 8794.0, "taker_buy_quote": 534.84371}, {"ts": 1774728960000, "open": 0.06084, "high": 0.06092, "low": 0.0608, "close": 0.06084, "volume": 24202.0, "quote_volume": 1472.81887, "trades": 40, "taker_buy_volume": 16433.0, "taker_buy_quote": 1000.06631}, {"ts": 1774729020000, "open": 0.06086, "high": 0.06088, "low": 0.06066, "close": 0.06067, "volume": 26789.0, "quote_volume": 1627.6782, "trades": 45, "taker_buy_volume": 3508.0, "taker_buy_quote": 213.07952}, {"ts": 1774729080000, "open": 0.06069, "high": 0.06069, "low": 0.0605, "close": 0.06068, "volume": 183215.0, "quote_volume": 11099.68597, "trades": 208, "taker_buy_volume": 69260.0, "taker_buy_quote": 4196.95314}, {"ts": 1774729140000, "open": 0.06067, "high": 0.06069, "low": 0.06057, "close": 0.06058, "volume": 18574.0, "quote_volume": 1126.29002, "trades": 38, "taker_buy_volume": 14503.0, "taker_buy_quote": 879.61218}, {"ts": 1774729200000, "open": 0.0606, "high": 0.06062, "low": 0.06058, "close": 0.06058, "volume": 52119.0, "quote_volume": 3159.32702, "trades": 30, "taker_buy_volume": 4037.0, "taker_buy_quote": 244.64574}, {"ts": 1774729260000, "open": 0.06062, "high": 0.06071, "low": 0.06059, "close": 0.06068, "volume": 17928.0, "quote_volume": 1087.41325, "trades": 28, "taker_buy_volume": 13899.0, "taker_buy_quote": 843.05325}, {"ts": 1774729320000, "open": 0.0607, "high": 0.0607, "low": 0.06065, "close": 0.06067, "volume": 10977.0, "quote_volume": 666.02872, "trades": 20, "taker_buy_volume": 5875.0, "taker_buy_quote": 356.50939}, {"ts": 1774729380000, "open": 0.0607, "high": 0.06086, "low": 0.06068, "close": 0.06085, "volume": 34545.0, "quote_volume": 2100.46346, "trades": 44, "taker_buy_volume": 27010.0, "taker_buy_quote": 1642.39671}, {"ts": 1774729440000, "open": 0.06085, "high": 0.06099, "low": 0.06085, "close": 0.06096, "volume": 48470.0, "quote_volume": 2953.81766, "trades": 70, "taker_buy_volume": 23675.0, "taker_buy_quote": 1442.74565}, {"ts": 1774729500000, "open": 0.06097, "high": 0.06116, "low": 0.06097, "close": 0.06098, "volume": 76025.0, "quote_volume": 4644.90119, "trades": 75, "taker_buy_volume": 50058.0, "taker_buy_quote": 3059.57436}, {"ts": 1774729560000, "open": 0.061, "high": 0.061, "low": 0.06088, "close": 0.06088, "volume": 8024.0, "quote_volume": 488.96458, "trades": 17, "taker_buy_volume": 2802.0, "taker_buy_quote": 170.89601}, {"ts": 1774729620000, "open": 0.06092, "high": 0.06103, "low": 0.06086, "close": 0.06103, "volume": 10291.0, "quote_volume": 627.11023, "trades": 28, "taker_buy_volume": 9371.0, "taker_buy_quote": 571.09963}, {"ts": 1774729680000, "open": 0.06104, "high": 0.06107, "low": 0.06084, "close": 0.06087, "volume": 29577.0, "quote_volume": 1801.04569, "trades": 35, "taker_buy_volume": 14068.0, "taker_buy_quote": 856.6142}, {"ts": 1774729740000, "open": 0.06091, "high": 0.06104, "low": 0.06091, "close": 0.06103, "volume": 40251.0, "quote_volume": 2453.5472, "trades": 44, "taker_buy_volume": 33726.0, "taker_buy_quote": 2055.70385}, {"ts": 1774729800000, "open": 0.06101, "high": 0.06104, "low": 0.061, "close": 0.06101, "volume": 2936.0, "quote_volume": 179.15309, "trades": 11, "taker_buy_volume": 1076.0, "taker_buy_quote": 65.6758}, {"ts": 1774729860000, "open": 0.06101, "high": 0.06103, "low": 0.06095, "close": 0.061, "volume": 16968.0, "quote_volume": 1035.20271, "trades": 44, "taker_buy_volume": 7089.0, "taker_buy_quote": 432.57775}, {"ts": 1774729920000, "open": 0.06102, "high": 0.06103, "low": 0.06092, "close": 0.06097, "volume": 70021.0, "quote_volume": 4268.89563, "trades": 52, "taker_buy_volume": 53524.0, "taker_buy_quote": 3263.0389}, {"ts": 1774729980000, "open": 0.06099, "high": 0.06107, "low": 0.06099, "close": 0.06104, "volume": 9260.0, "quote_volume": 565.0717, "trades": 22, "taker_buy_volume": 6055.0, "taker_buy_quote": 369.49353}, {"ts": 1774730040000, "open": 0.06103, "high": 0.06117, "low": 0.06103, "close": 0.06115, "volume": 14609.0, "quote_volume": 892.94724, "trades": 40, "taker_buy_volume": 10615.0, "taker_buy_quote": 648.73818}, {"ts": 1774730100000, "open": 0.06114, "high": 0.06114, "low": 0.06103, "close": 0.06103, "volume": 32104.0, "quote_volume": 1960.11745, "trades": 40, "taker_buy_volume": 5772.0, "taker_buy_quote": 352.70826}, {"ts": 1774730160000, "open": 0.06106, "high": 0.06145, "low": 0.06105, "close": 0.06137, "volume": 92098.0, "quote_volume": 5646.32587, "trades": 158, "taker_buy_volume": 70565.0, "taker_buy_quote": 4326.52696}, {"ts": 1774730220000, "open": 0.06138, "high": 0.06145, "low": 0.0612, "close": 0.0614, "volume": 103697.0, "quote_volume": 6359.22028, "trades": 117, "taker_buy_volume": 24022.0, "taker_buy_quote": 1473.88441}, {"ts": 1774730280000, "open": 0.06141, "high": 0.06142, "low": 0.0613, "close": 0.0614, "volume": 9623.0, "quote_volume": 590.58333, "trades": 23, "taker_buy_volume": 7214.0, "taker_buy_quote": 442.7761}, {"ts": 1774730340000, "open": 0.06142, "high": 0.06148, "low": 0.06136, "close": 0.06138, "volume": 26615.0, "quote_volume": 1634.78857, "trades": 41, "taker_buy_volume": 21742.0, "taker_buy_quote": 1335.62322}, {"ts": 1774730400000, "open": 0.06138, "high": 0.06146, "low": 0.06134, "close": 0.06143, "volume": 21479.0, "quote_volume": 1319.09808, "trades": 34, "taker_buy_volume": 14648.0, "taker_buy_quote": 899.71421}, {"ts": 1774730460000, "open": 0.06146, "high": 0.06146, "low": 0.0611, "close": 0.06122, "volume": 29665.0, "quote_volume": 1816.74132, "trades": 66, "taker_buy_volume": 10813.0, "taker_buy_quote": 662.39373}, {"ts": 1774730520000, "open": 0.06122, "high": 0.06123, "low": 0.06115, "close": 0.06115, "volume": 14228.0, "quote_volume": 870.34442, "trades": 20, "taker_buy_volume": 2814.0, "taker_buy_quote": 172.2108}, {"ts": 1774730580000, "open": 0.06116, "high": 0.06119, "low": 0.06109, "close": 0.0611, "volume": 62091.0, "quote_volume": 3795.33762, "trades": 63, "taker_buy_volume": 26719.0, "taker_buy_quote": 1633.6671}, {"ts": 1774730640000, "open": 0.06112, "high": 0.06119, "low": 0.06111, "close": 0.06118, "volume": 9347.0, "quote_volume": 571.69081, "trades": 17, "taker_buy_volume": 4464.0, "taker_buy_quote": 273.00923}, {"ts": 1774730700000, "open": 0.06115, "high": 0.06122, "low": 0.06112, "close": 0.06122, "volume": 8815.0, "quote_volume": 539.32447, "trades": 20, "taker_buy_volume": 7051.0, "taker_buy_quote": 431.39378}, {"ts": 1774730760000, "open": 0.06123, "high": 0.06125, "low": 0.06112, "close": 0.06114, "volume": 6523.0, "quote_volume": 399.03702, "trades": 22, "taker_buy_volume": 2361.0, "taker_buy_quote": 144.42981}, {"ts": 1774730820000, "open": 0.06111, "high": 0.06113, "low": 0.06098, "close": 0.061, "volume": 10479.0, "quote_volume": 639.76232, "trades": 35, "taker_buy_volume": 5536.0, "taker_buy_quote": 337.957}, {"ts": 1774730880000, "open": 0.06101, "high": 0.06103, "low": 0.06077, "close": 0.06095, "volume": 349139.0, "quote_volume": 21244.19005, "trades": 154, "taker_buy_volume": 191640.0, "taker_buy_quote": 11653.31107}, {"ts": 1774730940000, "open": 0.06098, "high": 0.06101, "low": 0.06094, "close": 0.06095, "volume": 17265.0, "quote_volume": 1052.63041, "trades": 22, "taker_buy_volume": 12198.0, "taker_buy_quote": 743.73457}, {"ts": 1774731000000, "open": 0.06095, "high": 0.06098, "low": 0.06086, "close": 0.06089, "volume": 21519.0, "quote_volume": 1311.14259, "trades": 49, "taker_buy_volume": 15217.0, "taker_buy_quote": 927.16214}, {"ts": 1774731060000, "open": 0.0609, "high": 0.0609, "low": 0.06082, "close": 0.06085, "volume": 52510.0, "quote_volume": 3195.17289, "trades": 57, "taker_buy_volume": 16016.0, "taker_buy_quote": 974.9227}, {"ts": 1774731120000, "open": 0.06088, "high": 0.061, "low": 0.06088, "close": 0.06095, "volume": 11249.0, "quote_volume": 685.6629, "trades": 34, "taker_buy_volume": 7479.0, "taker_buy_quote": 455.84245}, {"ts": 1774731180000, "open": 0.06098, "high": 0.06105, "low": 0.06094, "close": 0.061, "volume": 8445.0, "quote_volume": 514.88782, "trades": 19, "taker_buy_volume": 6419.0, "taker_buy_quote": 391.36936}, {"ts": 1774731240000, "open": 0.06101, "high": 0.06114, "low": 0.061, "close": 0.06101, "volume": 32413.0, "quote_volume": 1978.13374, "trades": 25, "taker_buy_volume": 7717.0, "taker_buy_quote": 470.89332}, {"ts": 1774731300000, "open": 0.06098, "high": 0.06101, "low": 0.06084, "close": 0.06088, "volume": 16658.0, "quote_volume": 1014.60963, "trades": 46, "taker_buy_volume": 5380.0, "taker_buy_quote": 327.78623}, {"ts": 1774731360000, "open": 0.06088, "high": 0.06089, "low": 0.06072, "close": 0.06075, "volume": 43752.0, "quote_volume": 2660.42516, "trades": 69, "taker_buy_volume": 10563.0, "taker_buy_quote": 642.49592}, {"ts": 1774731420000, "open": 0.06077, "high": 0.06078, "low": 0.06072, "close": 0.06075, "volume": 16877.0, "quote_volume": 1025.51998, "trades": 37, "taker_buy_volume": 13597.0, "taker_buy_quote": 826.23048}, {"ts": 1774731480000, "open": 0.06074, "high": 0.06102, "low": 0.06071, "close": 0.061, "volume": 103046.0, "quote_volume": 6263.55224, "trades": 82, "taker_buy_volume": 96355.0, "taker_buy_quote": 5856.54135}, {"ts": 1774731540000, "open": 0.06096, "high": 0.06109, "low": 0.06093, "close": 0.06095, "volume": 57669.0, "quote_volume": 3519.80818, "trades": 86, "taker_buy_volume": 32201.0, "taker_buy_quote": 1965.70664}, {"ts": 1774731600000, "open": 0.06099, "high": 0.06105, "low": 0.06095, "close": 0.06097, "volume": 64429.0, "quote_volume": 3930.26654, "trades": 64, "taker_buy_volume": 28918.0, "taker_buy_quote": 1764.20583}, {"ts": 1774731660000, "open": 0.061, "high": 0.06101, "low": 0.0609, "close": 0.06094, "volume": 13643.0, "quote_volume": 831.37248, "trades": 31, "taker_buy_volume": 4795.0, "taker_buy_quote": 292.26591}, {"ts": 1774731720000, "open": 0.06091, "high": 0.06107, "low": 0.06087, "close": 0.06097, "volume": 119528.0, "quote_volume": 7284.12789, "trades": 137, "taker_buy_volume": 101248.0, "taker_buy_quote": 6169.59503}, {"ts": 1774731780000, "open": 0.06101, "high": 0.06105, "low": 0.06094, "close": 0.06104, "volume": 84477.0, "quote_volume": 5151.59431, "trades": 62, "taker_buy_volume": 68115.0, "taker_buy_quote": 4153.42114}, {"ts": 1774731840000, "open": 0.06103, "high": 0.06116, "low": 0.06101, "close": 0.06111, "volume": 16243.0, "quote_volume": 992.20311, "trades": 25, "taker_buy_volume": 9947.0, "taker_buy_quote": 607.51194}, {"ts": 1774731900000, "open": 0.06112, "high": 0.06126, "low": 0.06112, "close": 0.06126, "volume": 106708.0, "quote_volume": 6531.33252, "trades": 54, "taker_buy_volume": 91168.0, "taker_buy_quote": 5580.5939}, {"ts": 1774731960000, "open": 0.06126, "high": 0.06134, "low": 0.06122, "close": 0.0613, "volume": 18566.0, "quote_volume": 1137.98278, "trades": 30, "taker_buy_volume": 15358.0, "taker_buy_quote": 941.35929}, {"ts": 1774732020000, "open": 0.06134, "high": 0.06135, "low": 0.0612, "close": 0.0612, "volume": 22292.0, "quote_volume": 1366.73918, "trades": 34, "taker_buy_volume": 11636.0, "taker_buy_quote": 713.75161}, {"ts": 1774732080000, "open": 0.06123, "high": 0.06123, "low": 0.06118, "close": 0.0612, "volume": 9039.0, "quote_volume": 553.16355, "trades": 15, "taker_buy_volume": 3360.0, "taker_buy_quote": 205.6444}, {"ts": 1774732140000, "open": 0.06119, "high": 0.06127, "low": 0.06102, "close": 0.06121, "volume": 67346.0, "quote_volume": 4115.80703, "trades": 79, "taker_buy_volume": 15038.0, "taker_buy_quote": 919.56678}, {"ts": 1774732200000, "open": 0.06119, "high": 0.06122, "low": 0.06116, "close": 0.06118, "volume": 7717.0, "quote_volume": 472.16109, "trades": 16, "taker_buy_volume": 7576.0, "taker_buy_quote": 463.536}, {"ts": 1774732260000, "open": 0.06119, "high": 0.06127, "low": 0.06116, "close": 0.06116, "volume": 74118.0, "quote_volume": 4536.44072, "trades": 73, "taker_buy_volume": 40151.0, "taker_buy_quote": 2458.63314}, {"ts": 1774732320000, "open": 0.06116, "high": 0.06117, "low": 0.06115, "close": 0.06116, "volume": 2963.0, "quote_volume": 181.22657, "trades": 10, "taker_buy_volume": 1994.0, "taker_buy_quote": 121.9574}, {"ts": 1774732380000, "open": 0.06118, "high": 0.06129, "low": 0.06118, "close": 0.06129, "volume": 12246.0, "quote_volume": 749.85369, "trades": 29, "taker_buy_volume": 7558.0, "taker_buy_quote": 462.68313}, {"ts": 1774732440000, "open": 0.0613, "high": 0.06135, "low": 0.0613, "close": 0.0613, "volume": 13773.0, "quote_volume": 844.61982, "trades": 24, "taker_buy_volume": 10254.0, "taker_buy_quote": 628.7915}, {"ts": 1774732500000, "open": 0.06129, "high": 0.06134, "low": 0.06127, "close": 0.06132, "volume": 5053.0, "quote_volume": 309.8407, "trades": 13, "taker_buy_volume": 2450.0, "taker_buy_quote": 150.233}, {"ts": 1774732560000, "open": 0.06131, "high": 0.06132, "low": 0.06127, "close": 0.06132, "volume": 7944.0, "quote_volume": 486.91831, "trades": 13, "taker_buy_volume": 2280.0, "taker_buy_quote": 139.77641}, {"ts": 1774732620000, "open": 0.06132, "high": 0.06132, "low": 0.06126, "close": 0.06126, "volume": 5727.0, "quote_volume": 350.98823, "trades": 8, "taker_buy_volume": 1021.0, "taker_buy_quote": 62.60772}, {"ts": 1774732680000, "open": 0.06126, "high": 0.06126, "low": 0.061, "close": 0.06104, "volume": 116185.0, "quote_volume": 7103.98167, "trades": 93, "taker_buy_volume": 12223.0, "taker_buy_quote": 746.39842}, {"ts": 1774732740000, "open": 0.06105, "high": 0.06108, "low": 0.06102, "close": 0.06107, "volume": 11971.0, "quote_volume": 730.9187, "trades": 30, "taker_buy_volume": 5249.0, "taker_buy_quote": 320.49187}, {"ts": 1774732800000, "open": 0.06104, "high": 0.06107, "low": 0.06102, "close": 0.06107, "volume": 12645.0, "quote_volume": 772.04624, "trades": 23, "taker_buy_volume": 12285.0, "taker_buy_quote": 750.07184}, {"ts": 1774732860000, "open": 0.06104, "high": 0.06111, "low": 0.06095, "close": 0.06111, "volume": 54665.0, "quote_volume": 3335.5638, "trades": 50, "taker_buy_volume": 18016.0, "taker_buy_quote": 1099.66568}, {"ts": 1774732920000, "open": 0.06111, "high": 0.06121, "low": 0.06106, "close": 0.06109, "volume": 268574.0, "quote_volume": 16425.51794, "trades": 51, "taker_buy_volume": 38738.0, "taker_buy_quote": 2368.91357}, {"ts": 1774732980000, "open": 0.06106, "high": 0.06106, "low": 0.06102, "close": 0.06105, "volume": 3404.0, "quote_volume": 207.80902, "trades": 11, "taker_buy_volume": 1345.0, "taker_buy_quote": 82.10899}, {"ts": 1774733040000, "open": 0.06106, "high": 0.06106, "low": 0.061, "close": 0.061, "volume": 10475.0, "quote_volume": 639.04582, "trades": 20, "taker_buy_volume": 5470.0, "taker_buy_quote": 333.68728}, {"ts": 1774733100000, "open": 0.061, "high": 0.06122, "low": 0.061, "close": 0.0612, "volume": 26807.0, "quote_volume": 1639.4692, "trades": 45, "taker_buy_volume": 18358.0, "taker_buy_quote": 1122.99459}, {"ts": 1774733160000, "open": 0.0612, "high": 0.06144, "low": 0.0612, "close": 0.06144, "volume": 28021.0, "quote_volume": 1717.92907, "trades": 52, "taker_buy_volume": 23910.0, "taker_buy_quote": 1466.10515}, {"ts": 1774733220000, "open": 0.06143, "high": 0.06183, "low": 0.06143, "close": 0.06183, "volume": 86049.0, "quote_volume": 5299.63541, "trades": 110, "taker_buy_volume": 72371.0, "taker_buy_quote": 4456.35176}, {"ts": 1774733280000, "open": 0.06179, "high": 0.06179, "low": 0.06143, "close": 0.06148, "volume": 34465.0, "quote_volume": 2121.69626, "trades": 84, "taker_buy_volume": 16121.0, "taker_buy_quote": 992.41874}, {"ts": 1774733340000, "open": 0.06146, "high": 0.06162, "low": 0.06143, "close": 0.06162, "volume": 8639.0, "quote_volume": 531.57074, "trades": 25, "taker_buy_volume": 7664.0, "taker_buy_quote": 471.67649}, {"ts": 1774733400000, "open": 0.06155, "high": 0.06162, "low": 0.06155, "close": 0.06155, "volume": 18550.0, "quote_volume": 1142.04932, "trades": 22, "taker_buy_volume": 930.0, "taker_buy_quote": 57.2676}, {"ts": 1774733460000, "open": 0.0616, "high": 0.06162, "low": 0.06157, "close": 0.06157, "volume": 5474.0, "quote_volume": 337.17694, "trades": 11, "taker_buy_volume": 3724.0, "taker_buy_quote": 229.41556}, {"ts": 1774733520000, "open": 0.06162, "high": 0.06162, "low": 0.06151, "close": 0.06151, "volume": 5562.0, "quote_volume": 342.30216, "trades": 14, "taker_buy_volume": 1533.0, "taker_buy_quote": 94.36245}, {"ts": 1774733580000, "open": 0.0615, "high": 0.06152, "low": 0.06136, "close": 0.06136, "volume": 57696.0, "quote_volume": 3546.31643, "trades": 54, "taker_buy_volume": 25512.0, "taker_buy_quote": 1568.6586}, {"ts": 1774733640000, "open": 0.06139, "high": 0.06147, "low": 0.06138, "close": 0.06138, "volume": 28689.0, "quote_volume": 1762.48522, "trades": 30, "taker_buy_volume": 25701.0, "taker_buy_quote": 1579.04697}, {"ts": 1774733700000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.06134, "volume": 2678.0, "quote_volume": 164.2658, "trades": 11, "taker_buy_volume": 282.0, "taker_buy_quote": 17.29788}, {"ts": 1774733760000, "open": 0.06137, "high": 0.0614, "low": 0.06137, "close": 0.06138, "volume": 6558.0, "quote_volume": 402.56022, "trades": 11, "taker_buy_volume": 1018.0, "taker_buy_quote": 62.49076}, {"ts": 1774733820000, "open": 0.06139, "high": 0.06162, "low": 0.06138, "close": 0.06162, "volume": 33648.0, "quote_volume": 2068.16944, "trades": 28, "taker_buy_volume": 25920.0, "taker_buy_quote": 1593.14992}, {"ts": 1774733880000, "open": 0.06162, "high": 0.06162, "low": 0.06137, "close": 0.06137, "volume": 33873.0, "quote_volume": 2085.49498, "trades": 23, "taker_buy_volume": 1571.0, "taker_buy_quote": 96.4594}, {"ts": 1774733940000, "open": 0.0614, "high": 0.06142, "low": 0.06136, "close": 0.06141, "volume": 3464.0, "quote_volume": 212.65475, "trades": 9, "taker_buy_volume": 1709.0, "taker_buy_quote": 104.94809}, {"ts": 1774734000000, "open": 0.06134, "high": 0.06153, "low": 0.06123, "close": 0.06145, "volume": 35800.0, "quote_volume": 2195.71747, "trades": 41, "taker_buy_volume": 8449.0, "taker_buy_quote": 519.04027}, {"ts": 1774734060000, "open": 0.06144, "high": 0.06152, "low": 0.06143, "close": 0.0615, "volume": 9050.0, "quote_volume": 556.42999, "trades": 19, "taker_buy_volume": 5507.0, "taker_buy_quote": 338.57866}, {"ts": 1774734120000, "open": 0.06148, "high": 0.0615, "low": 0.06147, "close": 0.06149, "volume": 6501.0, "quote_volume": 399.74735, "trades": 13, "taker_buy_volume": 3124.0, "taker_buy_quote": 192.1242}, {"ts": 1774734180000, "open": 0.06149, "high": 0.06155, "low": 0.06148, "close": 0.06148, "volume": 5691.0, "quote_volume": 350.13176, "trades": 13, "taker_buy_volume": 5601.0, "taker_buy_quote": 344.59856}, {"ts": 1774734240000, "open": 0.06146, "high": 0.0615, "low": 0.06134, "close": 0.06134, "volume": 7571.0, "quote_volume": 465.00189, "trades": 17, "taker_buy_volume": 2986.0, "taker_buy_quote": 183.56787}, {"ts": 1774734300000, "open": 0.06132, "high": 0.06147, "low": 0.06128, "close": 0.06141, "volume": 29370.0, "quote_volume": 1804.57708, "trades": 27, "taker_buy_volume": 26778.0, "taker_buy_quote": 1645.60622}, {"ts": 1774734360000, "open": 0.06139, "high": 0.0616, "low": 0.06139, "close": 0.06153, "volume": 46756.0, "quote_volume": 2879.12907, "trades": 36, "taker_buy_volume": 41258.0, "taker_buy_quote": 2540.77924}, {"ts": 1774734420000, "open": 0.06149, "high": 0.06158, "low": 0.06142, "close": 0.06144, "volume": 22733.0, "quote_volume": 1399.5569, "trades": 19, "taker_buy_volume": 20423.0, "taker_buy_quote": 1257.499}, {"ts": 1774734480000, "open": 0.0614, "high": 0.06143, "low": 0.06132, "close": 0.06132, "volume": 3299.0, "quote_volume": 202.50465, "trades": 11, "taker_buy_volume": 520.0, "taker_buy_quote": 31.9436}, {"ts": 1774734540000, "open": 0.06131, "high": 0.06132, "low": 0.06128, "close": 0.0613, "volume": 3966.0, "quote_volume": 243.13219, "trades": 8, "taker_buy_volume": 2225.0, "taker_buy_quote": 136.38716}, {"ts": 1774734600000, "open": 0.06126, "high": 0.06127, "low": 0.0612, "close": 0.0612, "volume": 6555.0, "quote_volume": 401.38207, "trades": 20, "taker_buy_volume": 1000.0, "taker_buy_quote": 61.23748}, {"ts": 1774734660000, "open": 0.06118, "high": 0.06123, "low": 0.06112, "close": 0.06122, "volume": 37684.0, "quote_volume": 2305.1768, "trades": 64, "taker_buy_volume": 9743.0, "taker_buy_quote": 596.31685}, {"ts": 1774734720000, "open": 0.0612, "high": 0.06124, "low": 0.06113, "close": 0.06119, "volume": 40318.0, "quote_volume": 2466.83762, "trades": 66, "taker_buy_volume": 20028.0, "taker_buy_quote": 1225.49822}, {"ts": 1774734780000, "open": 0.06112, "high": 0.06112, "low": 0.06097, "close": 0.06097, "volume": 38249.0, "quote_volume": 2333.2869, "trades": 27, "taker_buy_volume": 3398.0, "taker_buy_quote": 207.30265}, {"ts": 1774734840000, "open": 0.06098, "high": 0.06106, "low": 0.06098, "close": 0.06106, "volume": 9598.0, "quote_volume": 585.51202, "trades": 16, "taker_buy_volume": 7797.0, "taker_buy_quote": 475.64484}, {"ts": 1774734900000, "open": 0.06102, "high": 0.06111, "low": 0.061, "close": 0.0611, "volume": 12823.0, "quote_volume": 782.899, "trades": 28, "taker_buy_volume": 9079.0, "taker_buy_quote": 554.40477}, {"ts": 1774734960000, "open": 0.06108, "high": 0.06115, "low": 0.06105, "close": 0.06114, "volume": 25484.0, "quote_volume": 1556.92683, "trades": 43, "taker_buy_volume": 7971.0, "taker_buy_quote": 487.23052}, {"ts": 1774735020000, "open": 0.06114, "high": 0.06114, "low": 0.06106, "close": 0.06106, "volume": 818.0, "quote_volume": 49.95734, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 6.96996}, {"ts": 1774735080000, "open": 0.06104, "high": 0.06104, "low": 0.06097, "close": 0.06104, "volume": 28186.0, "quote_volume": 1720.28952, "trades": 13, "taker_buy_volume": 24598.0, "taker_buy_quote": 1501.4601}, {"ts": 1774735140000, "open": 0.06106, "high": 0.06108, "low": 0.06102, "close": 0.06102, "volume": 2410.0, "quote_volume": 147.13876, "trades": 9, "taker_buy_volume": 734.0, "taker_buy_quote": 44.8309}, {"ts": 1774735200000, "open": 0.061, "high": 0.06102, "low": 0.06086, "close": 0.06086, "volume": 25592.0, "quote_volume": 1560.04358, "trades": 41, "taker_buy_volume": 7570.0, "taker_buy_quote": 461.65789}, {"ts": 1774735260000, "open": 0.06085, "high": 0.061, "low": 0.06081, "close": 0.06081, "volume": 27483.0, "quote_volume": 1674.67395, "trades": 54, "taker_buy_volume": 17335.0, "taker_buy_quote": 1056.63446}, {"ts": 1774735320000, "open": 0.06084, "high": 0.06094, "low": 0.06084, "close": 0.06093, "volume": 13082.0, "quote_volume": 796.70346, "trades": 23, "taker_buy_volume": 3203.0, "taker_buy_quote": 195.11181}, {"ts": 1774735380000, "open": 0.06095, "high": 0.06108, "low": 0.06095, "close": 0.06107, "volume": 7436.0, "quote_volume": 453.69057, "trades": 20, "taker_buy_volume": 7322.0, "taker_buy_quote": 446.73885}, {"ts": 1774735440000, "open": 0.06098, "high": 0.0611, "low": 0.06095, "close": 0.0611, "volume": 4141.0, "quote_volume": 252.77167, "trades": 16, "taker_buy_volume": 2754.0, "taker_buy_quote": 168.11907}, {"ts": 1774735500000, "open": 0.06106, "high": 0.06116, "low": 0.06103, "close": 0.06109, "volume": 5512.0, "quote_volume": 336.68713, "trades": 21, "taker_buy_volume": 3150.0, "taker_buy_quote": 192.4906}, {"ts": 1774735560000, "open": 0.06104, "high": 0.06105, "low": 0.06102, "close": 0.06102, "volume": 1561.0, "quote_volume": 95.26018, "trades": 7, "taker_buy_volume": 114.0, "taker_buy_quote": 6.9597}, {"ts": 1774735620000, "open": 0.06101, "high": 0.06109, "low": 0.06101, "close": 0.06109, "volume": 4370.0, "quote_volume": 266.86539, "trades": 14, "taker_buy_volume": 3634.0, "taker_buy_quote": 221.92836}, {"ts": 1774735680000, "open": 0.06108, "high": 0.06108, "low": 0.0609, "close": 0.06092, "volume": 44701.0, "quote_volume": 2723.8492, "trades": 35, "taker_buy_volume": 16476.0, "taker_buy_quote": 1003.45139}, {"ts": 1774735740000, "open": 0.06095, "high": 0.061, "low": 0.06095, "close": 0.061, "volume": 4000.0, "quote_volume": 243.94714, "trades": 6, "taker_buy_volume": 4000.0, "taker_buy_quote": 243.94714}, {"ts": 1774735800000, "open": 0.06097, "high": 0.06097, "low": 0.06055, "close": 0.0607, "volume": 133661.0, "quote_volume": 8105.81336, "trades": 93, "taker_buy_volume": 17870.0, "taker_buy_quote": 1084.49853}, {"ts": 1774735860000, "open": 0.06073, "high": 0.0608, "low": 0.0607, "close": 0.06073, "volume": 8676.0, "quote_volume": 527.01404, "trades": 19, "taker_buy_volume": 7154.0, "taker_buy_quote": 434.57871}, {"ts": 1774735920000, "open": 0.06073, "high": 0.06074, "low": 0.06059, "close": 0.06059, "volume": 12305.0, "quote_volume": 746.64314, "trades": 30, "taker_buy_volume": 4273.0, "taker_buy_quote": 259.41157}, {"ts": 1774735980000, "open": 0.06066, "high": 0.06066, "low": 0.06054, "close": 0.06054, "volume": 20973.0, "quote_volume": 1270.63522, "trades": 38, "taker_buy_volume": 8911.0, "taker_buy_quote": 539.65402}, {"ts": 1774736040000, "open": 0.06059, "high": 0.06059, "low": 0.06048, "close": 0.06057, "volume": 20068.0, "quote_volume": 1215.66197, "trades": 34, "taker_buy_volume": 3995.0, "taker_buy_quote": 241.97066}, {"ts": 1774736100000, "open": 0.06058, "high": 0.06066, "low": 0.06058, "close": 0.06066, "volume": 15891.0, "quote_volume": 963.08518, "trades": 18, "taker_buy_volume": 11306.0, "taker_buy_quote": 685.23804}, {"ts": 1774736160000, "open": 0.06067, "high": 0.0608, "low": 0.06067, "close": 0.06079, "volume": 36502.0, "quote_volume": 2216.52609, "trades": 30, "taker_buy_volume": 33161.0, "taker_buy_quote": 2013.60091}, {"ts": 1774736220000, "open": 0.06082, "high": 0.06082, "low": 0.0607, "close": 0.06073, "volume": 21269.0, "quote_volume": 1292.14969, "trades": 29, "taker_buy_volume": 3935.0, "taker_buy_quote": 239.04072}, {"ts": 1774736280000, "open": 0.06073, "high": 0.06091, "low": 0.06072, "close": 0.06084, "volume": 36785.0, "quote_volume": 2239.04982, "trades": 31, "taker_buy_volume": 34543.0, "taker_buy_quote": 2102.73356}, {"ts": 1774736340000, "open": 0.06081, "high": 0.06094, "low": 0.06081, "close": 0.06093, "volume": 12133.0, "quote_volume": 738.64829, "trades": 37, "taker_buy_volume": 7032.0, "taker_buy_quote": 428.21794}, {"ts": 1774736400000, "open": 0.06088, "high": 0.06095, "low": 0.06088, "close": 0.06088, "volume": 2968.0, "quote_volume": 180.81127, "trades": 12, "taker_buy_volume": 2041.0, "taker_buy_quote": 124.36738}, {"ts": 1774736460000, "open": 0.06087, "high": 0.06094, "low": 0.06086, "close": 0.06094, "volume": 4781.0, "quote_volume": 291.08884, "trades": 9, "taker_buy_volume": 4411.0, "taker_buy_quote": 268.56785}, {"ts": 1774736520000, "open": 0.0609, "high": 0.0609, "low": 0.06069, "close": 0.06075, "volume": 349588.0, "quote_volume": 21243.78862, "trades": 103, "taker_buy_volume": 190329.0, "taker_buy_quote": 11557.9679}, {"ts": 1774736580000, "open": 0.06078, "high": 0.06083, "low": 0.06074, "close": 0.0608, "volume": 16351.0, "quote_volume": 994.04422, "trades": 27, "taker_buy_volume": 14576.0, "taker_buy_quote": 886.19702}, {"ts": 1774736640000, "open": 0.0608, "high": 0.06084, "low": 0.0607, "close": 0.06081, "volume": 87426.0, "quote_volume": 5310.86228, "trades": 84, "taker_buy_volume": 40099.0, "taker_buy_quote": 2437.42668}, {"ts": 1774736700000, "open": 0.0608, "high": 0.06084, "low": 0.06075, "close": 0.06083, "volume": 21291.0, "quote_volume": 1295.0392, "trades": 29, "taker_buy_volume": 13688.0, "taker_buy_quote": 832.53627}, {"ts": 1774736760000, "open": 0.06083, "high": 0.06083, "low": 0.06076, "close": 0.06076, "volume": 586.0, "quote_volume": 35.62101, "trades": 5, "taker_buy_volume": 115.0, "taker_buy_quote": 6.99545}, {"ts": 1774736820000, "open": 0.06077, "high": 0.06078, "low": 0.06077, "close": 0.06078, "volume": 7817.0, "quote_volume": 475.05636, "trades": 6, "taker_buy_volume": 7817.0, "taker_buy_quote": 475.05636}, {"ts": 1774736880000, "open": 0.0608, "high": 0.06091, "low": 0.0608, "close": 0.06083, "volume": 34378.0, "quote_volume": 2092.23206, "trades": 25, "taker_buy_volume": 33799.0, "taker_buy_quote": 2057.01481}, {"ts": 1774736940000, "open": 0.06083, "high": 0.06107, "low": 0.06083, "close": 0.06107, "volume": 36162.0, "quote_volume": 2205.46951, "trades": 44, "taker_buy_volume": 34708.0, "taker_buy_quote": 2116.79944}, {"ts": 1774737000000, "open": 0.06107, "high": 0.06122, "low": 0.06107, "close": 0.06122, "volume": 14754.0, "quote_volume": 901.98302, "trades": 27, "taker_buy_volume": 13690.0, "taker_buy_quote": 836.98612}, {"ts": 1774737060000, "open": 0.06121, "high": 0.06136, "low": 0.06118, "close": 0.06118, "volume": 48854.0, "quote_volume": 2994.27744, "trades": 53, "taker_buy_volume": 17660.0, "taker_buy_quote": 1082.87015}, {"ts": 1774737120000, "open": 0.0612, "high": 0.06126, "low": 0.06119, "close": 0.06126, "volume": 2221.0, "quote_volume": 135.95197, "trades": 5, "taker_buy_volume": 1709.0, "taker_buy_quote": 104.62269}, {"ts": 1774737180000, "open": 0.06128, "high": 0.06132, "low": 0.06121, "close": 0.06123, "volume": 3514.0, "quote_volume": 215.2969, "trades": 14, "taker_buy_volume": 3130.0, "taker_buy_quote": 191.77894}, {"ts": 1774737240000, "open": 0.06126, "high": 0.06146, "low": 0.06126, "close": 0.06135, "volume": 19143.0, "quote_volume": 1174.83061, "trades": 35, "taker_buy_volume": 18377.0, "taker_buy_quote": 1127.83797}, {"ts": 1774737300000, "open": 0.06137, "high": 0.06161, "low": 0.06137, "close": 0.0615, "volume": 64074.0, "quote_volume": 3943.51895, "trades": 47, "taker_buy_volume": 59816.0, "taker_buy_quote": 3681.90051}, {"ts": 1774737360000, "open": 0.0615, "high": 0.06154, "low": 0.06141, "close": 0.06144, "volume": 16613.0, "quote_volume": 1021.48513, "trades": 48, "taker_buy_volume": 13926.0, "taker_buy_quote": 856.38504}, {"ts": 1774737420000, "open": 0.06149, "high": 0.06182, "low": 0.06149, "close": 0.06169, "volume": 354532.0, "quote_volume": 21865.91618, "trades": 132, "taker_buy_volume": 246669.0, "taker_buy_quote": 15217.72267}, {"ts": 1774737480000, "open": 0.06172, "high": 0.0619, "low": 0.0617, "close": 0.06179, "volume": 157954.0, "quote_volume": 9769.82908, "trades": 107, "taker_buy_volume": 80507.0, "taker_buy_quote": 4977.69746}, {"ts": 1774737540000, "open": 0.06184, "high": 0.06241, "low": 0.06181, "close": 0.0624, "volume": 915139.0, "quote_volume": 56912.80401, "trades": 459, "taker_buy_volume": 641149.0, "taker_buy_quote": 39883.25407}, {"ts": 1774737600000, "open": 0.0624, "high": 0.0629, "low": 0.06221, "close": 0.06259, "volume": 857332.0, "quote_volume": 53648.85967, "trades": 694, "taker_buy_volume": 394213.0, "taker_buy_quote": 24662.20846}, {"ts": 1774737660000, "open": 0.06258, "high": 0.06282, "low": 0.06221, "close": 0.06267, "volume": 259496.0, "quote_volume": 16211.33302, "trades": 245, "taker_buy_volume": 180805.0, "taker_buy_quote": 11297.91449}, {"ts": 1774737720000, "open": 0.06255, "high": 0.06291, "low": 0.06252, "close": 0.06278, "volume": 340657.0, "quote_volume": 21367.00916, "trades": 234, "taker_buy_volume": 237764.0, "taker_buy_quote": 14915.72558}, {"ts": 1774737780000, "open": 0.06272, "high": 0.06286, "low": 0.06256, "close": 0.0627, "volume": 76592.0, "quote_volume": 4803.86444, "trades": 102, "taker_buy_volume": 30791.0, "taker_buy_quote": 1931.46759}, {"ts": 1774737840000, "open": 0.06274, "high": 0.0629, "low": 0.06258, "close": 0.06266, "volume": 217773.0, "quote_volume": 13668.75458, "trades": 172, "taker_buy_volume": 108038.0, "taker_buy_quote": 6784.42378}, {"ts": 1774737900000, "open": 0.06262, "high": 0.06269, "low": 0.06189, "close": 0.06204, "volume": 302900.0, "quote_volume": 18831.65111, "trades": 196, "taker_buy_volume": 90459.0, "taker_buy_quote": 5625.00056}, {"ts": 1774737960000, "open": 0.06201, "high": 0.06244, "low": 0.06179, "close": 0.0624, "volume": 320596.0, "quote_volume": 19872.2985, "trades": 168, "taker_buy_volume": 162897.0, "taker_buy_quote": 10106.04494}, {"ts": 1774738020000, "open": 0.0624, "high": 0.06246, "low": 0.06224, "close": 0.06242, "volume": 100741.0, "quote_volume": 6281.35869, "trades": 74, "taker_buy_volume": 47832.0, "taker_buy_quote": 2982.85843}, {"ts": 1774738080000, "open": 0.06245, "high": 0.06245, "low": 0.06196, "close": 0.06212, "volume": 118188.0, "quote_volume": 7342.4768, "trades": 91, "taker_buy_volume": 34533.0, "taker_buy_quote": 2146.23293}, {"ts": 1774738140000, "open": 0.06206, "high": 0.0621, "low": 0.06175, "close": 0.0618, "volume": 135591.0, "quote_volume": 8392.86579, "trades": 105, "taker_buy_volume": 18410.0, "taker_buy_quote": 1140.54296}, {"ts": 1774738200000, "open": 0.06178, "high": 0.0619, "low": 0.06156, "close": 0.06189, "volume": 145347.0, "quote_volume": 8966.56137, "trades": 102, "taker_buy_volume": 52841.0, "taker_buy_quote": 3260.89429}, {"ts": 1774738260000, "open": 0.06182, "high": 0.06196, "low": 0.06182, "close": 0.06187, "volume": 15363.0, "quote_volume": 950.92141, "trades": 24, "taker_buy_volume": 11056.0, "taker_buy_quote": 684.41361}, {"ts": 1774738320000, "open": 0.06189, "high": 0.0619, "low": 0.06174, "close": 0.06174, "volume": 26653.0, "quote_volume": 1648.24124, "trades": 29, "taker_buy_volume": 15408.0, "taker_buy_quote": 953.10829}, {"ts": 1774738380000, "open": 0.06173, "high": 0.0618, "low": 0.06146, "close": 0.0618, "volume": 53502.0, "quote_volume": 3297.58648, "trades": 68, "taker_buy_volume": 31237.0, "taker_buy_quote": 1924.7578}, {"ts": 1774738440000, "open": 0.06175, "high": 0.06182, "low": 0.06169, "close": 0.06182, "volume": 29929.0, "quote_volume": 1848.1583, "trades": 39, "taker_buy_volume": 13495.0, "taker_buy_quote": 833.78833}, {"ts": 1774738500000, "open": 0.06175, "high": 0.06195, "low": 0.06173, "close": 0.0619, "volume": 9996.0, "quote_volume": 618.05309, "trades": 24, "taker_buy_volume": 5405.0, "taker_buy_quote": 334.29521}, {"ts": 1774738560000, "open": 0.06188, "high": 0.06206, "low": 0.06182, "close": 0.06206, "volume": 79226.0, "quote_volume": 4909.40847, "trades": 90, "taker_buy_volume": 60232.0, "taker_buy_quote": 3732.9919}, {"ts": 1774738620000, "open": 0.06205, "high": 0.0621, "low": 0.06192, "close": 0.06202, "volume": 46144.0, "quote_volume": 2862.29507, "trades": 71, "taker_buy_volume": 26595.0, "taker_buy_quote": 1649.38676}, {"ts": 1774738680000, "open": 0.06203, "high": 0.0621, "low": 0.06202, "close": 0.06205, "volume": 40969.0, "quote_volume": 2542.12612, "trades": 40, "taker_buy_volume": 22970.0, "taker_buy_quote": 1425.38079}, {"ts": 1774738740000, "open": 0.06204, "high": 0.06207, "low": 0.06195, "close": 0.06198, "volume": 215609.0, "quote_volume": 13363.13599, "trades": 60, "taker_buy_volume": 53974.0, "taker_buy_quote": 3344.84426}, {"ts": 1774738800000, "open": 0.06198, "high": 0.06199, "low": 0.06175, "close": 0.06198, "volume": 86227.0, "quote_volume": 5334.24989, "trades": 97, "taker_buy_volume": 35968.0, "taker_buy_quote": 2224.72286}, {"ts": 1774738860000, "open": 0.06194, "high": 0.06202, "low": 0.06176, "close": 0.06176, "volume": 33084.0, "quote_volume": 2047.43666, "trades": 59, "taker_buy_volume": 11627.0, "taker_buy_quote": 719.50852}, {"ts": 1774738920000, "open": 0.06174, "high": 0.0619, "low": 0.06173, "close": 0.0619, "volume": 70260.0, "quote_volume": 4344.5914, "trades": 80, "taker_buy_volume": 49400.0, "taker_buy_quote": 3054.92435}, {"ts": 1774738980000, "open": 0.06188, "high": 0.06205, "low": 0.06176, "close": 0.06205, "volume": 48229.0, "quote_volume": 2982.30506, "trades": 69, "taker_buy_volume": 26509.0, "taker_buy_quote": 1638.83888}, {"ts": 1774739040000, "open": 0.06205, "high": 0.06206, "low": 0.06197, "close": 0.06203, "volume": 22152.0, "quote_volume": 1373.9041, "trades": 28, "taker_buy_volume": 14632.0, "taker_buy_quote": 907.57324}, {"ts": 1774739100000, "open": 0.06201, "high": 0.06219, "low": 0.06199, "close": 0.06219, "volume": 58779.0, "quote_volume": 3649.84633, "trades": 70, "taker_buy_volume": 38218.0, "taker_buy_quote": 2372.68259}, {"ts": 1774739160000, "open": 0.06217, "high": 0.06246, "low": 0.06217, "close": 0.06234, "volume": 71264.0, "quote_volume": 4443.51885, "trades": 67, "taker_buy_volume": 58800.0, "taker_buy_quote": 3666.24997}, {"ts": 1774739220000, "open": 0.06234, "high": 0.06244, "low": 0.0623, "close": 0.06244, "volume": 41707.0, "quote_volume": 2602.80967, "trades": 39, "taker_buy_volume": 32442.0, "taker_buy_quote": 2024.814}, {"ts": 1774739280000, "open": 0.06238, "high": 0.06238, "low": 0.06206, "close": 0.06206, "volume": 168188.0, "quote_volume": 10471.82271, "trades": 66, "taker_buy_volume": 10825.0, "taker_buy_quote": 672.71988}, {"ts": 1774739340000, "open": 0.06204, "high": 0.06204, "low": 0.06184, "close": 0.06186, "volume": 36706.0, "quote_volume": 2272.17731, "trades": 59, "taker_buy_volume": 17966.0, "taker_buy_quote": 1111.7396}, {"ts": 1774739400000, "open": 0.06182, "high": 0.06199, "low": 0.06164, "close": 0.06196, "volume": 211643.0, "quote_volume": 13088.92397, "trades": 144, "taker_buy_volume": 154406.0, "taker_buy_quote": 9552.23165}, {"ts": 1774739460000, "open": 0.06191, "high": 0.06191, "low": 0.06132, "close": 0.06139, "volume": 104754.0, "quote_volume": 6464.6501, "trades": 86, "taker_buy_volume": 12012.0, "taker_buy_quote": 740.9059}, {"ts": 1774739520000, "open": 0.0614, "high": 0.06169, "low": 0.0614, "close": 0.06156, "volume": 98803.0, "quote_volume": 6084.43981, "trades": 80, "taker_buy_volume": 76618.0, "taker_buy_quote": 4718.78192}, {"ts": 1774739580000, "open": 0.06156, "high": 0.06202, "low": 0.06155, "close": 0.062, "volume": 58115.0, "quote_volume": 3596.86087, "trades": 66, "taker_buy_volume": 49647.0, "taker_buy_quote": 3072.76013}, {"ts": 1774739640000, "open": 0.06196, "high": 0.06196, "low": 0.06182, "close": 0.06187, "volume": 27321.0, "quote_volume": 1690.75183, "trades": 32, "taker_buy_volume": 6183.0, "taker_buy_quote": 382.5438}, {"ts": 1774739700000, "open": 0.06189, "high": 0.06202, "low": 0.06184, "close": 0.06202, "volume": 40184.0, "quote_volume": 2486.7115, "trades": 25, "taker_buy_volume": 8666.0, "taker_buy_quote": 536.33636}, {"ts": 1774739760000, "open": 0.062, "high": 0.06215, "low": 0.06197, "close": 0.06211, "volume": 30771.0, "quote_volume": 1910.29895, "trades": 50, "taker_buy_volume": 21940.0, "taker_buy_quote": 1362.16347}, {"ts": 1774739820000, "open": 0.0621, "high": 0.06234, "low": 0.06205, "close": 0.06225, "volume": 75520.0, "quote_volume": 4699.9855, "trades": 79, "taker_buy_volume": 50340.0, "taker_buy_quote": 3134.27575}, {"ts": 1774739880000, "open": 0.06222, "high": 0.0632, "low": 0.06218, "close": 0.0632, "volume": 183030.0, "quote_volume": 11465.88935, "trades": 208, "taker_buy_volume": 139985.0, "taker_buy_quote": 8762.50884}, {"ts": 1774739940000, "open": 0.06319, "high": 0.06322, "low": 0.06279, "close": 0.06295, "volume": 313398.0, "quote_volume": 19743.1733, "trades": 250, "taker_buy_volume": 123015.0, "taker_buy_quote": 7752.32904}, {"ts": 1774740000000, "open": 0.06292, "high": 0.06311, "low": 0.06282, "close": 0.06293, "volume": 199057.0, "quote_volume": 12534.55679, "trades": 119, "taker_buy_volume": 77749.0, "taker_buy_quote": 4897.2947}, {"ts": 1774740060000, "open": 0.06292, "high": 0.06406, "low": 0.06279, "close": 0.06391, "volume": 517422.0, "quote_volume": 32927.7293, "trades": 471, "taker_buy_volume": 335341.0, "taker_buy_quote": 21341.13341}, {"ts": 1774740120000, "open": 0.06387, "high": 0.06437, "low": 0.06379, "close": 0.06395, "volume": 737102.0, "quote_volume": 47245.64698, "trades": 660, "taker_buy_volume": 421547.0, "taker_buy_quote": 27025.55628}, {"ts": 1774740180000, "open": 0.06388, "high": 0.0654, "low": 0.06372, "close": 0.06434, "volume": 1082048.0, "quote_volume": 69906.58331, "trades": 849, "taker_buy_volume": 582120.0, "taker_buy_quote": 37632.91365}, {"ts": 1774740240000, "open": 0.0642, "high": 0.06438, "low": 0.06401, "close": 0.06434, "volume": 280280.0, "quote_volume": 17986.36414, "trades": 224, "taker_buy_volume": 170171.0, "taker_buy_quote": 10928.16434}, {"ts": 1774740300000, "open": 0.06434, "high": 0.06447, "low": 0.06394, "close": 0.06405, "volume": 718179.0, "quote_volume": 46076.43952, "trades": 529, "taker_buy_volume": 269516.0, "taker_buy_quote": 17310.22105}, {"ts": 1774740360000, "open": 0.06414, "high": 0.0647, "low": 0.06404, "close": 0.0644, "volume": 403886.0, "quote_volume": 26015.14783, "trades": 438, "taker_buy_volume": 205119.0, "taker_buy_quote": 13211.50622}, {"ts": 1774740420000, "open": 0.06449, "high": 0.06486, "low": 0.06424, "close": 0.06446, "volume": 433653.0, "quote_volume": 27992.36681, "trades": 518, "taker_buy_volume": 179698.0, "taker_buy_quote": 11611.61405}, {"ts": 1774740480000, "open": 0.06442, "high": 0.06468, "low": 0.06431, "close": 0.06432, "volume": 223049.0, "quote_volume": 14386.39631, "trades": 303, "taker_buy_volume": 114893.0, "taker_buy_quote": 7417.073}, {"ts": 1774740540000, "open": 0.0643, "high": 0.06458, "low": 0.06418, "close": 0.06434, "volume": 220707.0, "quote_volume": 14215.75285, "trades": 264, "taker_buy_volume": 136215.0, "taker_buy_quote": 8777.62054}, {"ts": 1774740600000, "open": 0.06436, "high": 0.06446, "low": 0.06314, "close": 0.06349, "volume": 474498.0, "quote_volume": 30303.7066, "trades": 469, "taker_buy_volume": 116174.0, "taker_buy_quote": 7431.50022}, {"ts": 1774740660000, "open": 0.06348, "high": 0.06386, "low": 0.06344, "close": 0.06344, "volume": 115870.0, "quote_volume": 7364.45751, "trades": 150, "taker_buy_volume": 49991.0, "taker_buy_quote": 3180.10692}, {"ts": 1774740720000, "open": 0.06342, "high": 0.06342, "low": 0.06307, "close": 0.06327, "volume": 147564.0, "quote_volume": 9330.70399, "trades": 165, "taker_buy_volume": 36855.0, "taker_buy_quote": 2330.88684}, {"ts": 1774740780000, "open": 0.06326, "high": 0.0633, "low": 0.06286, "close": 0.06302, "volume": 302817.0, "quote_volume": 19091.53658, "trades": 220, "taker_buy_volume": 176063.0, "taker_buy_quote": 11098.7439}, {"ts": 1774740840000, "open": 0.06305, "high": 0.06325, "low": 0.06298, "close": 0.06298, "volume": 97932.0, "quote_volume": 6178.85835, "trades": 114, "taker_buy_volume": 37984.0, "taker_buy_quote": 2398.02787}, {"ts": 1774740900000, "open": 0.06296, "high": 0.06317, "low": 0.06259, "close": 0.06307, "volume": 275125.0, "quote_volume": 17290.21502, "trades": 207, "taker_buy_volume": 78683.0, "taker_buy_quote": 4951.21516}, {"ts": 1774740960000, "open": 0.06307, "high": 0.06326, "low": 0.06306, "close": 0.06319, "volume": 187266.0, "quote_volume": 11822.66461, "trades": 113, "taker_buy_volume": 79123.0, "taker_buy_quote": 4999.83269}, {"ts": 1774741020000, "open": 0.06326, "high": 0.06338, "low": 0.063, "close": 0.063, "volume": 64523.0, "quote_volume": 4079.15051, "trades": 112, "taker_buy_volume": 27370.0, "taker_buy_quote": 1731.98829}, {"ts": 1774741080000, "open": 0.06298, "high": 0.06336, "low": 0.06281, "close": 0.06318, "volume": 74330.0, "quote_volume": 4688.1618, "trades": 135, "taker_buy_volume": 45061.0, "taker_buy_quote": 2842.65979}, {"ts": 1774741140000, "open": 0.06318, "high": 0.06337, "low": 0.06305, "close": 0.06326, "volume": 41522.0, "quote_volume": 2622.96518, "trades": 72, "taker_buy_volume": 21200.0, "taker_buy_quote": 1339.8356}, {"ts": 1774741200000, "open": 0.06324, "high": 0.06326, "low": 0.06307, "close": 0.06307, "volume": 54406.0, "quote_volume": 3435.92444, "trades": 85, "taker_buy_volume": 30231.0, "taker_buy_quote": 1909.44932}, {"ts": 1774741260000, "open": 0.0631, "high": 0.06322, "low": 0.06304, "close": 0.06318, "volume": 69974.0, "quote_volume": 4416.29009, "trades": 94, "taker_buy_volume": 36756.0, "taker_buy_quote": 2320.08656}, {"ts": 1774741320000, "open": 0.06323, "high": 0.0635, "low": 0.06319, "close": 0.06328, "volume": 140654.0, "quote_volume": 8910.67815, "trades": 148, "taker_buy_volume": 65140.0, "taker_buy_quote": 4129.19994}, {"ts": 1774741380000, "open": 0.0633, "high": 0.06331, "low": 0.06283, "close": 0.06323, "volume": 170815.0, "quote_volume": 10766.5675, "trades": 192, "taker_buy_volume": 89503.0, "taker_buy_quote": 5644.87574}, {"ts": 1774741440000, "open": 0.06321, "high": 0.06342, "low": 0.0632, "close": 0.06338, "volume": 49660.0, "quote_volume": 3143.62137, "trades": 64, "taker_buy_volume": 23944.0, "taker_buy_quote": 1515.80647}, {"ts": 1774741500000, "open": 0.06336, "high": 0.0634, "low": 0.06287, "close": 0.06317, "volume": 247748.0, "quote_volume": 15623.60828, "trades": 212, "taker_buy_volume": 65419.0, "taker_buy_quote": 4132.36454}, {"ts": 1774741560000, "open": 0.06318, "high": 0.06334, "low": 0.06316, "close": 0.06334, "volume": 199760.0, "quote_volume": 12629.05093, "trades": 81, "taker_buy_volume": 181592.0, "taker_buy_quote": 11480.11741}, {"ts": 1774741620000, "open": 0.06336, "high": 0.06349, "low": 0.06309, "close": 0.06349, "volume": 17959.0, "quote_volume": 1136.3143, "trades": 59, "taker_buy_volume": 11360.0, "taker_buy_quote": 719.23944}, {"ts": 1774741680000, "open": 0.06344, "high": 0.06371, "low": 0.06337, "close": 0.06361, "volume": 183875.0, "quote_volume": 11694.0081, "trades": 148, "taker_buy_volume": 95878.0, "taker_buy_quote": 6096.48951}, {"ts": 1774741740000, "open": 0.06358, "high": 0.06358, "low": 0.06322, "close": 0.0634, "volume": 165562.0, "quote_volume": 10479.21029, "trades": 134, "taker_buy_volume": 35401.0, "taker_buy_quote": 2242.18196}, {"ts": 1774741800000, "open": 0.06342, "high": 0.06367, "low": 0.06335, "close": 0.06352, "volume": 42312.0, "quote_volume": 2689.35515, "trades": 80, "taker_buy_volume": 30808.0, "taker_buy_quote": 1957.28877}, {"ts": 1774741860000, "open": 0.06355, "high": 0.0637, "low": 0.06345, "close": 0.06362, "volume": 98411.0, "quote_volume": 6259.93905, "trades": 120, "taker_buy_volume": 68122.0, "taker_buy_quote": 4333.01652}, {"ts": 1774741920000, "open": 0.06363, "high": 0.06363, "low": 0.06323, "close": 0.06332, "volume": 309957.0, "quote_volume": 19665.29119, "trades": 109, "taker_buy_volume": 25763.0, "taker_buy_quote": 1633.921}, {"ts": 1774741980000, "open": 0.06332, "high": 0.06337, "low": 0.06308, "close": 0.06328, "volume": 113606.0, "quote_volume": 7183.08821, "trades": 111, "taker_buy_volume": 87900.0, "taker_buy_quote": 5558.20354}, {"ts": 1774742040000, "open": 0.06328, "high": 0.06354, "low": 0.06327, "close": 0.06347, "volume": 220032.0, "quote_volume": 13949.23849, "trades": 263, "taker_buy_volume": 129765.0, "taker_buy_quote": 8228.61403}, {"ts": 1774742100000, "open": 0.06346, "high": 0.06381, "low": 0.0634, "close": 0.06368, "volume": 112414.0, "quote_volume": 7146.89051, "trades": 129, "taker_buy_volume": 89945.0, "taker_buy_quote": 5719.61844}, {"ts": 1774742160000, "open": 0.06366, "high": 0.06368, "low": 0.0633, "close": 0.0634, "volume": 168921.0, "quote_volume": 10725.26777, "trades": 145, "taker_buy_volume": 67317.0, "taker_buy_quote": 4279.26888}, {"ts": 1774742220000, "open": 0.06338, "high": 0.06346, "low": 0.0632, "close": 0.06343, "volume": 80728.0, "quote_volume": 5110.38374, "trades": 77, "taker_buy_volume": 18923.0, "taker_buy_quote": 1198.36905}, {"ts": 1774742280000, "open": 0.06345, "high": 0.06372, "low": 0.06334, "close": 0.06346, "volume": 71947.0, "quote_volume": 4574.91201, "trades": 118, "taker_buy_volume": 52232.0, "taker_buy_quote": 3322.18819}, {"ts": 1774742340000, "open": 0.06344, "high": 0.06352, "low": 0.06326, "close": 0.06336, "volume": 79086.0, "quote_volume": 5013.87, "trades": 112, "taker_buy_volume": 37342.0, "taker_buy_quote": 2367.49223}, {"ts": 1774742400000, "open": 0.06338, "high": 0.06419, "low": 0.06323, "close": 0.06388, "volume": 650793.0, "quote_volume": 41360.58167, "trades": 508, "taker_buy_volume": 344326.0, "taker_buy_quote": 21876.24794}, {"ts": 1774742460000, "open": 0.06386, "high": 0.06387, "low": 0.06245, "close": 0.06368, "volume": 378886.0, "quote_volume": 23912.62329, "trades": 460, "taker_buy_volume": 156865.0, "taker_buy_quote": 9897.3817}, {"ts": 1774742520000, "open": 0.0636, "high": 0.06378, "low": 0.06302, "close": 0.06343, "volume": 465024.0, "quote_volume": 29439.66326, "trades": 275, "taker_buy_volume": 145390.0, "taker_buy_quote": 9226.6061}, {"ts": 1774742580000, "open": 0.06345, "high": 0.06366, "low": 0.06304, "close": 0.06366, "volume": 187290.0, "quote_volume": 11876.07118, "trades": 151, "taker_buy_volume": 92726.0, "taker_buy_quote": 5881.58443}, {"ts": 1774742640000, "open": 0.06368, "high": 0.06463, "low": 0.06353, "close": 0.06457, "volume": 337327.0, "quote_volume": 21626.39737, "trades": 322, "taker_buy_volume": 256563.0, "taker_buy_quote": 16450.57625}, {"ts": 1774742700000, "open": 0.06462, "high": 0.0648, "low": 0.06426, "close": 0.06471, "volume": 259426.0, "quote_volume": 16759.09532, "trades": 289, "taker_buy_volume": 149306.0, "taker_buy_quote": 9655.3765}, {"ts": 1774742760000, "open": 0.06469, "high": 0.0648, "low": 0.06421, "close": 0.06428, "volume": 327994.0, "quote_volume": 21187.02146, "trades": 330, "taker_buy_volume": 139539.0, "taker_buy_quote": 9025.23865}, {"ts": 1774742820000, "open": 0.06426, "high": 0.06457, "low": 0.06352, "close": 0.06359, "volume": 269175.0, "quote_volume": 17282.12085, "trades": 305, "taker_buy_volume": 64502.0, "taker_buy_quote": 4135.62928}, {"ts": 1774742880000, "open": 0.06362, "high": 0.06376, "low": 0.06307, "close": 0.0635, "volume": 167878.0, "quote_volume": 10658.74532, "trades": 209, "taker_buy_volume": 74697.0, "taker_buy_quote": 4753.13737}, {"ts": 1774742940000, "open": 0.0635, "high": 0.06351, "low": 0.06301, "close": 0.06351, "volume": 200864.0, "quote_volume": 12723.23355, "trades": 304, "taker_buy_volume": 97166.0, "taker_buy_quote": 6158.97264}, {"ts": 1774743000000, "open": 0.06338, "high": 0.06382, "low": 0.06325, "close": 0.06336, "volume": 204623.0, "quote_volume": 12991.66696, "trades": 245, "taker_buy_volume": 98804.0, "taker_buy_quote": 6274.89109}, {"ts": 1774743060000, "open": 0.06332, "high": 0.0638, "low": 0.06327, "close": 0.06371, "volume": 132573.0, "quote_volume": 8427.82425, "trades": 152, "taker_buy_volume": 41550.0, "taker_buy_quote": 2643.93064}, {"ts": 1774743120000, "open": 0.06373, "high": 0.06404, "low": 0.0635, "close": 0.06366, "volume": 126583.0, "quote_volume": 8078.64498, "trades": 144, "taker_buy_volume": 70126.0, "taker_buy_quote": 4477.39898}, {"ts": 1774743180000, "open": 0.06366, "high": 0.06366, "low": 0.06332, "close": 0.06364, "volume": 72939.0, "quote_volume": 4630.91686, "trades": 96, "taker_buy_volume": 19329.0, "taker_buy_quote": 1227.80807}, {"ts": 1774743240000, "open": 0.06359, "high": 0.0638, "low": 0.06359, "close": 0.06368, "volume": 44457.0, "quote_volume": 2830.51687, "trades": 51, "taker_buy_volume": 36473.0, "taker_buy_quote": 2322.04208}, {"ts": 1774743300000, "open": 0.06372, "high": 0.06382, "low": 0.06332, "close": 0.06342, "volume": 97320.0, "quote_volume": 6182.77079, "trades": 127, "taker_buy_volume": 25782.0, "taker_buy_quote": 1637.80071}, {"ts": 1774743360000, "open": 0.06339, "high": 0.06366, "low": 0.06256, "close": 0.06268, "volume": 197389.0, "quote_volume": 12442.37138, "trades": 216, "taker_buy_volume": 62240.0, "taker_buy_quote": 3926.84932}, {"ts": 1774743420000, "open": 0.0626, "high": 0.06265, "low": 0.06182, "close": 0.06193, "volume": 773341.0, "quote_volume": 48125.41539, "trades": 539, "taker_buy_volume": 426122.0, "taker_buy_quote": 26529.78435}, {"ts": 1774743480000, "open": 0.06192, "high": 0.06206, "low": 0.0615, "close": 0.0615, "volume": 199924.0, "quote_volume": 12352.98646, "trades": 215, "taker_buy_volume": 90335.0, "taker_buy_quote": 5589.17784}, {"ts": 1774743540000, "open": 0.06148, "high": 0.06154, "low": 0.06096, "close": 0.06127, "volume": 604098.0, "quote_volume": 36906.70293, "trades": 386, "taker_buy_volume": 242352.0, "taker_buy_quote": 14810.58153}, {"ts": 1774743600000, "open": 0.06132, "high": 0.06147, "low": 0.06057, "close": 0.06082, "volume": 291269.0, "quote_volume": 17730.75965, "trades": 229, "taker_buy_volume": 61284.0, "taker_buy_quote": 3728.77586}, {"ts": 1774743660000, "open": 0.06079, "high": 0.06106, "low": 0.06056, "close": 0.0607, "volume": 81680.0, "quote_volume": 4970.67953, "trades": 125, "taker_buy_volume": 59126.0, "taker_buy_quote": 3600.56991}, {"ts": 1774743720000, "open": 0.06073, "high": 0.06076, "low": 0.06044, "close": 0.06064, "volume": 83272.0, "quote_volume": 5039.69232, "trades": 93, "taker_buy_volume": 27694.0, "taker_buy_quote": 1676.76942}, {"ts": 1774743780000, "open": 0.06058, "high": 0.06088, "low": 0.06042, "close": 0.06073, "volume": 63318.0, "quote_volume": 3839.59715, "trades": 119, "taker_buy_volume": 27519.0, "taker_buy_quote": 1670.90348}, {"ts": 1774743840000, "open": 0.06071, "high": 0.06119, "low": 0.06068, "close": 0.06119, "volume": 62465.0, "quote_volume": 3808.06782, "trades": 143, "taker_buy_volume": 39467.0, "taker_buy_quote": 2406.00746}, {"ts": 1774743900000, "open": 0.0612, "high": 0.0612, "low": 0.06104, "close": 0.06114, "volume": 50183.0, "quote_volume": 3066.29503, "trades": 45, "taker_buy_volume": 32089.0, "taker_buy_quote": 1960.5496}, {"ts": 1774743960000, "open": 0.06116, "high": 0.06126, "low": 0.06098, "close": 0.06118, "volume": 64321.0, "quote_volume": 3931.16526, "trades": 63, "taker_buy_volume": 53829.0, "taker_buy_quote": 3290.1425}, {"ts": 1774744020000, "open": 0.06119, "high": 0.06128, "low": 0.06078, "close": 0.06086, "volume": 166637.0, "quote_volume": 10159.96797, "trades": 123, "taker_buy_volume": 34275.0, "taker_buy_quote": 2090.1844}, {"ts": 1774744080000, "open": 0.06089, "high": 0.06109, "low": 0.06062, "close": 0.06069, "volume": 433820.0, "quote_volume": 26365.89115, "trades": 155, "taker_buy_volume": 305071.0, "taker_buy_quote": 18546.54305}, {"ts": 1774744140000, "open": 0.06063, "high": 0.0608, "low": 0.06041, "close": 0.0605, "volume": 117472.0, "quote_volume": 7116.66198, "trades": 140, "taker_buy_volume": 53465.0, "taker_buy_quote": 3239.05816}, {"ts": 1774744200000, "open": 0.06046, "high": 0.06057, "low": 0.05957, "close": 0.05973, "volume": 1090417.0, "quote_volume": 65397.81116, "trades": 626, "taker_buy_volume": 507236.0, "taker_buy_quote": 30391.46736}, {"ts": 1774744260000, "open": 0.05984, "high": 0.06007, "low": 0.05978, "close": 0.05984, "volume": 158451.0, "quote_volume": 9500.29861, "trades": 102, "taker_buy_volume": 88354.0, "taker_buy_quote": 5300.96479}, {"ts": 1774744320000, "open": 0.05992, "high": 0.06003, "low": 0.05973, "close": 0.05975, "volume": 120473.0, "quote_volume": 7212.37528, "trades": 108, "taker_buy_volume": 50128.0, "taker_buy_quote": 3004.52348}, {"ts": 1774744380000, "open": 0.05972, "high": 0.05979, "low": 0.05951, "close": 0.05977, "volume": 80248.0, "quote_volume": 4784.02894, "trades": 84, "taker_buy_volume": 20137.0, "taker_buy_quote": 1202.59325}, {"ts": 1774744440000, "open": 0.0598, "high": 0.06, "low": 0.05975, "close": 0.0599, "volume": 79896.0, "quote_volume": 4782.66416, "trades": 69, "taker_buy_volume": 39593.0, "taker_buy_quote": 2371.12104}, {"ts": 1774744500000, "open": 0.05992, "high": 0.06036, "low": 0.05992, "close": 0.06033, "volume": 42727.0, "quote_volume": 2570.72293, "trades": 70, "taker_buy_volume": 34337.0, "taker_buy_quote": 2066.50477}, {"ts": 1774744560000, "open": 0.06026, "high": 0.06026, "low": 0.05988, "close": 0.05997, "volume": 17180.0, "quote_volume": 1031.74079, "trades": 50, "taker_buy_volume": 7938.0, "taker_buy_quote": 476.45091}, {"ts": 1774744620000, "open": 0.05996, "high": 0.06004, "low": 0.0597, "close": 0.05978, "volume": 62031.0, "quote_volume": 3712.067, "trades": 64, "taker_buy_volume": 14597.0, "taker_buy_quote": 874.34125}, {"ts": 1774744680000, "open": 0.05974, "high": 0.05998, "low": 0.05974, "close": 0.05985, "volume": 30365.0, "quote_volume": 1817.14266, "trades": 36, "taker_buy_volume": 27830.0, "taker_buy_quote": 1665.41273}, {"ts": 1774744740000, "open": 0.05981, "high": 0.05987, "low": 0.05972, "close": 0.05984, "volume": 24441.0, "quote_volume": 1461.75866, "trades": 28, "taker_buy_volume": 13123.0, "taker_buy_quote": 785.08281}, {"ts": 1774744800000, "open": 0.05979, "high": 0.06012, "low": 0.05979, "close": 0.06012, "volume": 16235.0, "quote_volume": 973.3103, "trades": 36, "taker_buy_volume": 14292.0, "taker_buy_quote": 856.86205}, {"ts": 1774744860000, "open": 0.06014, "high": 0.06037, "low": 0.06, "close": 0.06, "volume": 115602.0, "quote_volume": 6962.55358, "trades": 102, "taker_buy_volume": 90988.0, "taker_buy_quote": 5483.22489}, {"ts": 1774744920000, "open": 0.06006, "high": 0.06021, "low": 0.05996, "close": 0.06004, "volume": 42170.0, "quote_volume": 2535.15158, "trades": 49, "taker_buy_volume": 33921.0, "taker_buy_quote": 2039.53068}, {"ts": 1774744980000, "open": 0.05996, "high": 0.06012, "low": 0.05982, "close": 0.06005, "volume": 32883.0, "quote_volume": 1972.29539, "trades": 55, "taker_buy_volume": 11691.0, "taker_buy_quote": 701.45547}, {"ts": 1774745040000, "open": 0.06, "high": 0.06018, "low": 0.05996, "close": 0.06012, "volume": 24416.0, "quote_volume": 1467.70886, "trades": 35, "taker_buy_volume": 19223.0, "taker_buy_quote": 1155.51303}, {"ts": 1774745100000, "open": 0.0601, "high": 0.06024, "low": 0.06005, "close": 0.06019, "volume": 66293.0, "quote_volume": 3986.13401, "trades": 56, "taker_buy_volume": 46182.0, "taker_buy_quote": 2777.30666}, {"ts": 1774745160000, "open": 0.0602, "high": 0.06022, "low": 0.0601, "close": 0.06019, "volume": 35043.0, "quote_volume": 2108.56994, "trades": 42, "taker_buy_volume": 23621.0, "taker_buy_quote": 1421.41202}, {"ts": 1774745220000, "open": 0.06013, "high": 0.0602, "low": 0.06001, "close": 0.06001, "volume": 33830.0, "quote_volume": 2033.15061, "trades": 58, "taker_buy_volume": 21265.0, "taker_buy_quote": 1278.30336}, {"ts": 1774745280000, "open": 0.06001, "high": 0.06001, "low": 0.05974, "close": 0.05974, "volume": 81594.0, "quote_volume": 4889.49591, "trades": 79, "taker_buy_volume": 9176.0, "taker_buy_quote": 549.35176}, {"ts": 1774745340000, "open": 0.05972, "high": 0.05982, "low": 0.05959, "close": 0.05959, "volume": 74558.0, "quote_volume": 4454.53807, "trades": 103, "taker_buy_volume": 37579.0, "taker_buy_quote": 2245.7694}, {"ts": 1774745400000, "open": 0.05959, "high": 0.05964, "low": 0.0593, "close": 0.05952, "volume": 533275.0, "quote_volume": 31730.80426, "trades": 130, "taker_buy_volume": 32491.0, "taker_buy_quote": 1932.79206}, {"ts": 1774745460000, "open": 0.05949, "high": 0.05979, "low": 0.05944, "close": 0.05961, "volume": 68312.0, "quote_volume": 4075.17589, "trades": 78, "taker_buy_volume": 36385.0, "taker_buy_quote": 2172.04405}, {"ts": 1774745520000, "open": 0.0597, "high": 0.05987, "low": 0.05968, "close": 0.05973, "volume": 51124.0, "quote_volume": 3056.96907, "trades": 48, "taker_buy_volume": 31539.0, "taker_buy_quote": 1886.62271}, {"ts": 1774745580000, "open": 0.05976, "high": 0.05986, "low": 0.05975, "close": 0.05977, "volume": 40842.0, "quote_volume": 2443.53418, "trades": 28, "taker_buy_volume": 34369.0, "taker_buy_quote": 2056.50434}, {"ts": 1774745640000, "open": 0.05977, "high": 0.05982, "low": 0.05972, "close": 0.0598, "volume": 19083.0, "quote_volume": 1140.322, "trades": 26, "taker_buy_volume": 11463.0, "taker_buy_quote": 684.99764}, {"ts": 1774745700000, "open": 0.05982, "high": 0.06028, "low": 0.05982, "close": 0.06028, "volume": 140456.0, "quote_volume": 8435.78498, "trades": 90, "taker_buy_volume": 93499.0, "taker_buy_quote": 5610.39346}, {"ts": 1774745760000, "open": 0.06028, "high": 0.06036, "low": 0.06018, "close": 0.06034, "volume": 30650.0, "quote_volume": 1847.76058, "trades": 38, "taker_buy_volume": 19917.0, "taker_buy_quote": 1201.07036}, {"ts": 1774745820000, "open": 0.06034, "high": 0.06058, "low": 0.06034, "close": 0.06052, "volume": 231844.0, "quote_volume": 14022.78342, "trades": 161, "taker_buy_volume": 87542.0, "taker_buy_quote": 5296.83759}, {"ts": 1774745880000, "open": 0.0605, "high": 0.06088, "low": 0.06046, "close": 0.0607, "volume": 177194.0, "quote_volume": 10740.55488, "trades": 126, "taker_buy_volume": 53454.0, "taker_buy_quote": 3242.11755}, {"ts": 1774745940000, "open": 0.06071, "high": 0.06076, "low": 0.06033, "close": 0.06063, "volume": 437280.0, "quote_volume": 26448.67235, "trades": 230, "taker_buy_volume": 150990.0, "taker_buy_quote": 9141.89144}, {"ts": 1774746000000, "open": 0.06064, "high": 0.06071, "low": 0.06044, "close": 0.06068, "volume": 22048.0, "quote_volume": 1335.50685, "trades": 47, "taker_buy_volume": 10265.0, "taker_buy_quote": 622.06375}, {"ts": 1774746060000, "open": 0.06071, "high": 0.06071, "low": 0.0604, "close": 0.06052, "volume": 45675.0, "quote_volume": 2763.83389, "trades": 73, "taker_buy_volume": 23497.0, "taker_buy_quote": 1422.58438}, {"ts": 1774746120000, "open": 0.06059, "high": 0.06093, "low": 0.06052, "close": 0.06089, "volume": 24400.0, "quote_volume": 1480.15194, "trades": 47, "taker_buy_volume": 20410.0, "taker_buy_quote": 1238.11197}, {"ts": 1774746180000, "open": 0.06089, "high": 0.06104, "low": 0.06078, "close": 0.0609, "volume": 62971.0, "quote_volume": 3839.04843, "trades": 50, "taker_buy_volume": 31950.0, "taker_buy_quote": 1948.07774}, {"ts": 1774746240000, "open": 0.06086, "high": 0.06118, "low": 0.06056, "close": 0.0611, "volume": 153716.0, "quote_volume": 9354.87571, "trades": 117, "taker_buy_volume": 113242.0, "taker_buy_quote": 6884.41348}, {"ts": 1774746300000, "open": 0.0611, "high": 0.06112, "low": 0.0606, "close": 0.06074, "volume": 228414.0, "quote_volume": 13891.45596, "trades": 168, "taker_buy_volume": 109919.0, "taker_buy_quote": 6681.98159}, {"ts": 1774746360000, "open": 0.06086, "high": 0.06094, "low": 0.06078, "close": 0.06078, "volume": 29712.0, "quote_volume": 1808.34776, "trades": 48, "taker_buy_volume": 8757.0, "taker_buy_quote": 533.17962}, {"ts": 1774746420000, "open": 0.06076, "high": 0.06099, "low": 0.06068, "close": 0.06083, "volume": 141428.0, "quote_volume": 8605.68418, "trades": 155, "taker_buy_volume": 41656.0, "taker_buy_quote": 2535.86066}, {"ts": 1774746480000, "open": 0.0609, "high": 0.06122, "low": 0.06089, "close": 0.06102, "volume": 64334.0, "quote_volume": 3924.43801, "trades": 72, "taker_buy_volume": 29744.0, "taker_buy_quote": 1815.02968}, {"ts": 1774746540000, "open": 0.06102, "high": 0.06114, "low": 0.06091, "close": 0.06091, "volume": 47081.0, "quote_volume": 2873.05211, "trades": 38, "taker_buy_volume": 3810.0, "taker_buy_quote": 232.898}, {"ts": 1774746600000, "open": 0.06098, "high": 0.06115, "low": 0.06098, "close": 0.06112, "volume": 50068.0, "quote_volume": 3059.55153, "trades": 36, "taker_buy_volume": 47534.0, "taker_buy_quote": 2904.74445}, {"ts": 1774746660000, "open": 0.06106, "high": 0.06168, "low": 0.06104, "close": 0.06166, "volume": 128476.0, "quote_volume": 7885.45763, "trades": 134, "taker_buy_volume": 97091.0, "taker_buy_quote": 5956.79925}, {"ts": 1774746720000, "open": 0.0616, "high": 0.06168, "low": 0.06132, "close": 0.06133, "volume": 124654.0, "quote_volume": 7664.71863, "trades": 108, "taker_buy_volume": 39055.0, "taker_buy_quote": 2403.06819}, {"ts": 1774746780000, "open": 0.06139, "high": 0.06156, "low": 0.06139, "close": 0.06146, "volume": 21139.0, "quote_volume": 1299.56424, "trades": 39, "taker_buy_volume": 15489.0, "taker_buy_quote": 952.21794}, {"ts": 1774746840000, "open": 0.06144, "high": 0.06144, "low": 0.06125, "close": 0.06127, "volume": 41328.0, "quote_volume": 2534.227, "trades": 23, "taker_buy_volume": 3233.0, "taker_buy_quote": 198.5062}, {"ts": 1774746900000, "open": 0.06129, "high": 0.06138, "low": 0.06102, "close": 0.06126, "volume": 183746.0, "quote_volume": 11243.5157, "trades": 145, "taker_buy_volume": 78557.0, "taker_buy_quote": 4808.65747}, {"ts": 1774746960000, "open": 0.06128, "high": 0.06144, "low": 0.0612, "close": 0.06122, "volume": 30465.0, "quote_volume": 1867.98112, "trades": 58, "taker_buy_volume": 14809.0, "taker_buy_quote": 908.68222}, {"ts": 1774747020000, "open": 0.06121, "high": 0.0614, "low": 0.06121, "close": 0.0613, "volume": 10858.0, "quote_volume": 665.75433, "trades": 20, "taker_buy_volume": 9201.0, "taker_buy_quote": 564.18669}, {"ts": 1774747080000, "open": 0.06135, "high": 0.06148, "low": 0.0613, "close": 0.06138, "volume": 31336.0, "quote_volume": 1923.67296, "trades": 41, "taker_buy_volume": 8707.0, "taker_buy_quote": 534.73579}, {"ts": 1774747140000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 25515.0, "quote_volume": 1570.55059, "trades": 36, "taker_buy_volume": 13217.0, "taker_buy_quote": 813.14167}, {"ts": 1774747200000, "open": 0.0616, "high": 0.06262, "low": 0.0616, "close": 0.06249, "volume": 229687.0, "quote_volume": 14232.7268, "trades": 186, "taker_buy_volume": 157039.0, "taker_buy_quote": 9719.56334}, {"ts": 1774747260000, "open": 0.06253, "high": 0.063, "low": 0.0625, "close": 0.06252, "volume": 156165.0, "quote_volume": 9800.7758, "trades": 142, "taker_buy_volume": 93028.0, "taker_buy_quote": 5845.96949}, {"ts": 1774747320000, "open": 0.06252, "high": 0.06282, "low": 0.06232, "close": 0.06258, "volume": 118265.0, "quote_volume": 7391.54482, "trades": 99, "taker_buy_volume": 25625.0, "taker_buy_quote": 1605.02609}, {"ts": 1774747380000, "open": 0.0626, "high": 0.06368, "low": 0.06248, "close": 0.06341, "volume": 235397.0, "quote_volume": 14852.38687, "trades": 217, "taker_buy_volume": 143884.0, "taker_buy_quote": 9078.05784}, {"ts": 1774747440000, "open": 0.06341, "high": 0.0642, "low": 0.06341, "close": 0.06413, "volume": 285361.0, "quote_volume": 18247.73349, "trades": 244, "taker_buy_volume": 101073.0, "taker_buy_quote": 6461.97934}, {"ts": 1774747500000, "open": 0.06414, "high": 0.06462, "low": 0.06412, "close": 0.06436, "volume": 386771.0, "quote_volume": 24912.05382, "trades": 238, "taker_buy_volume": 108032.0, "taker_buy_quote": 6959.04748}, {"ts": 1774747560000, "open": 0.06438, "high": 0.06458, "low": 0.06413, "close": 0.0643, "volume": 245364.0, "quote_volume": 15771.08711, "trades": 151, "taker_buy_volume": 126865.0, "taker_buy_quote": 8162.81356}, {"ts": 1774747620000, "open": 0.0642, "high": 0.06457, "low": 0.06408, "close": 0.0642, "volume": 526128.0, "quote_volume": 33768.07429, "trades": 199, "taker_buy_volume": 365496.0, "taker_buy_quote": 23449.43374}, {"ts": 1774747680000, "open": 0.06422, "high": 0.0644, "low": 0.06412, "close": 0.06425, "volume": 185755.0, "quote_volume": 11936.41721, "trades": 106, "taker_buy_volume": 142787.0, "taker_buy_quote": 9177.35006}, {"ts": 1774747740000, "open": 0.06425, "high": 0.0648, "low": 0.06421, "close": 0.06442, "volume": 352196.0, "quote_volume": 22726.71489, "trades": 222, "taker_buy_volume": 178260.0, "taker_buy_quote": 11501.42708}, {"ts": 1774747800000, "open": 0.06447, "high": 0.06452, "low": 0.06413, "close": 0.06427, "volume": 168124.0, "quote_volume": 10818.59148, "trades": 173, "taker_buy_volume": 90058.0, "taker_buy_quote": 5798.31607}, {"ts": 1774747860000, "open": 0.0644, "high": 0.06499, "low": 0.0644, "close": 0.06489, "volume": 242461.0, "quote_volume": 15699.54028, "trades": 276, "taker_buy_volume": 98672.0, "taker_buy_quote": 6391.43855}, {"ts": 1774747920000, "open": 0.0648, "high": 0.06508, "low": 0.06464, "close": 0.06478, "volume": 454178.0, "quote_volume": 29433.07584, "trades": 353, "taker_buy_volume": 188915.0, "taker_buy_quote": 12253.16329}, {"ts": 1774747980000, "open": 0.06472, "high": 0.065, "low": 0.06455, "close": 0.0647, "volume": 181631.0, "quote_volume": 11761.40519, "trades": 227, "taker_buy_volume": 91581.0, "taker_buy_quote": 5932.68351}, {"ts": 1774748040000, "open": 0.06461, "high": 0.06514, "low": 0.06456, "close": 0.06485, "volume": 185198.0, "quote_volume": 12013.62413, "trades": 162, "taker_buy_volume": 131771.0, "taker_buy_quote": 8551.70258}, {"ts": 1774748100000, "open": 0.06479, "high": 0.06485, "low": 0.06448, "close": 0.06454, "volume": 176098.0, "quote_volume": 11379.80382, "trades": 181, "taker_buy_volume": 77481.0, "taker_buy_quote": 5007.77878}, {"ts": 1774748160000, "open": 0.06452, "high": 0.06456, "low": 0.0638, "close": 0.06387, "volume": 278579.0, "quote_volume": 17871.0973, "trades": 196, "taker_buy_volume": 89233.0, "taker_buy_quote": 5717.42396}, {"ts": 1774748220000, "open": 0.06382, "high": 0.06384, "low": 0.06304, "close": 0.06319, "volume": 419636.0, "quote_volume": 26591.47961, "trades": 265, "taker_buy_volume": 289982.0, "taker_buy_quote": 18368.66774}, {"ts": 1774748280000, "open": 0.06316, "high": 0.06354, "low": 0.06311, "close": 0.06347, "volume": 56414.0, "quote_volume": 3573.85345, "trades": 82, "taker_buy_volume": 37949.0, "taker_buy_quote": 2404.26217}, {"ts": 1774748340000, "open": 0.06347, "high": 0.06347, "low": 0.06298, "close": 0.06312, "volume": 114050.0, "quote_volume": 7227.2142, "trades": 66, "taker_buy_volume": 4719.0, "taker_buy_quote": 297.9565}, {"ts": 1774748400000, "open": 0.06314, "high": 0.06336, "low": 0.06312, "close": 0.06324, "volume": 22778.0, "quote_volume": 1439.53417, "trades": 41, "taker_buy_volume": 13060.0, "taker_buy_quote": 825.41249}, {"ts": 1774748460000, "open": 0.06324, "high": 0.0637, "low": 0.06324, "close": 0.06358, "volume": 115103.0, "quote_volume": 7308.2168, "trades": 91, "taker_buy_volume": 105480.0, "taker_buy_quote": 6696.75403}, {"ts": 1774748520000, "open": 0.06356, "high": 0.06356, "low": 0.06332, "close": 0.06335, "volume": 73881.0, "quote_volume": 4690.14213, "trades": 57, "taker_buy_volume": 5554.0, "taker_buy_quote": 352.29638}, {"ts": 1774748580000, "open": 0.06332, "high": 0.06335, "low": 0.06298, "close": 0.06318, "volume": 25887.0, "quote_volume": 1635.27822, "trades": 56, "taker_buy_volume": 6158.0, "taker_buy_quote": 389.5922}, {"ts": 1774748640000, "open": 0.0632, "high": 0.0632, "low": 0.06278, "close": 0.06278, "volume": 122742.0, "quote_volume": 7729.80074, "trades": 119, "taker_buy_volume": 77408.0, "taker_buy_quote": 4874.3737}, {"ts": 1774748700000, "open": 0.06279, "high": 0.0629, "low": 0.06272, "close": 0.06282, "volume": 70146.0, "quote_volume": 4405.57906, "trades": 48, "taker_buy_volume": 39902.0, "taker_buy_quote": 2506.97584}, {"ts": 1774748760000, "open": 0.06286, "high": 0.06315, "low": 0.06277, "close": 0.06277, "volume": 175458.0, "quote_volume": 11055.11921, "trades": 85, "taker_buy_volume": 70406.0, "taker_buy_quote": 4431.11359}, {"ts": 1774748820000, "open": 0.06276, "high": 0.06276, "low": 0.06261, "close": 0.06261, "volume": 17320.0, "quote_volume": 1085.12374, "trades": 34, "taker_buy_volume": 5272.0, "taker_buy_quote": 330.35603}, {"ts": 1774748880000, "open": 0.06266, "high": 0.06278, "low": 0.06236, "close": 0.06276, "volume": 55426.0, "quote_volume": 3469.64436, "trades": 97, "taker_buy_volume": 26564.0, "taker_buy_quote": 1664.29751}, {"ts": 1774748940000, "open": 0.06273, "high": 0.06273, "low": 0.06236, "close": 0.06237, "volume": 53934.0, "quote_volume": 3370.03812, "trades": 51, "taker_buy_volume": 9508.0, "taker_buy_quote": 595.19108}, {"ts": 1774749000000, "open": 0.06239, "high": 0.06258, "low": 0.06238, "close": 0.06242, "volume": 63852.0, "quote_volume": 3990.85144, "trades": 70, "taker_buy_volume": 39085.0, "taker_buy_quote": 2444.18768}, {"ts": 1774749060000, "open": 0.0624, "high": 0.0624, "low": 0.06223, "close": 0.06228, "volume": 66697.0, "quote_volume": 4157.70599, "trades": 46, "taker_buy_volume": 5340.0, "taker_buy_quote": 333.02024}, {"ts": 1774749120000, "open": 0.06224, "high": 0.06237, "low": 0.06186, "close": 0.06208, "volume": 228484.0, "quote_volume": 14179.6026, "trades": 172, "taker_buy_volume": 116679.0, "taker_buy_quote": 7244.63395}, {"ts": 1774749180000, "open": 0.06204, "high": 0.0621, "low": 0.06194, "close": 0.0621, "volume": 43295.0, "quote_volume": 2684.65562, "trades": 33, "taker_buy_volume": 29996.0, "taker_buy_quote": 1860.36087}, {"ts": 1774749240000, "open": 0.0621, "high": 0.06218, "low": 0.06192, "close": 0.0621, "volume": 97266.0, "quote_volume": 6035.22427, "trades": 61, "taker_buy_volume": 70979.0, "taker_buy_quote": 4405.2728}, {"ts": 1774749300000, "open": 0.06215, "high": 0.06228, "low": 0.06206, "close": 0.06206, "volume": 10676.0, "quote_volume": 663.49534, "trades": 27, "taker_buy_volume": 3749.0, "taker_buy_quote": 233.39878}, {"ts": 1774749360000, "open": 0.06204, "high": 0.06209, "low": 0.06175, "close": 0.06191, "volume": 227140.0, "quote_volume": 14072.06171, "trades": 118, "taker_buy_volume": 22733.0, "taker_buy_quote": 1407.17231}, {"ts": 1774749420000, "open": 0.06194, "high": 0.06196, "low": 0.06165, "close": 0.06182, "volume": 83463.0, "quote_volume": 5155.09186, "trades": 73, "taker_buy_volume": 38639.0, "taker_buy_quote": 2386.65779}, {"ts": 1774749480000, "open": 0.06178, "high": 0.06186, "low": 0.06174, "close": 0.06176, "volume": 43241.0, "quote_volume": 2672.18899, "trades": 45, "taker_buy_volume": 14088.0, "taker_buy_quote": 870.90641}, {"ts": 1774749540000, "open": 0.06181, "high": 0.06186, "low": 0.06152, "close": 0.06171, "volume": 186944.0, "quote_volume": 11518.25191, "trades": 104, "taker_buy_volume": 68270.0, "taker_buy_quote": 4205.01816}, {"ts": 1774749600000, "open": 0.06171, "high": 0.06173, "low": 0.06146, "close": 0.06158, "volume": 118859.0, "quote_volume": 7319.08275, "trades": 94, "taker_buy_volume": 23799.0, "taker_buy_quote": 1466.66382}, {"ts": 1774749660000, "open": 0.06154, "high": 0.06166, "low": 0.06135, "close": 0.06138, "volume": 76762.0, "quote_volume": 4721.01769, "trades": 68, "taker_buy_volume": 26937.0, "taker_buy_quote": 1657.26216}, {"ts": 1774749720000, "open": 0.06134, "high": 0.06154, "low": 0.06118, "close": 0.0614, "volume": 37525.0, "quote_volume": 2300.63873, "trades": 75, "taker_buy_volume": 20938.0, "taker_buy_quote": 1283.77331}, {"ts": 1774749780000, "open": 0.0614, "high": 0.0614, "low": 0.06131, "close": 0.0614, "volume": 36500.0, "quote_volume": 2239.5457, "trades": 42, "taker_buy_volume": 14443.0, "taker_buy_quote": 886.12166}, {"ts": 1774749840000, "open": 0.06142, "high": 0.06202, "low": 0.06142, "close": 0.06194, "volume": 120014.0, "quote_volume": 7418.85912, "trades": 95, "taker_buy_volume": 105301.0, "taker_buy_quote": 6507.83005}, {"ts": 1774749900000, "open": 0.06192, "high": 0.062, "low": 0.0616, "close": 0.0616, "volume": 24789.0, "quote_volume": 1534.11828, "trades": 55, "taker_buy_volume": 14213.0, "taker_buy_quote": 880.40705}, {"ts": 1774749960000, "open": 0.0616, "high": 0.06168, "low": 0.06131, "close": 0.06155, "volume": 276310.0, "quote_volume": 16975.85356, "trades": 139, "taker_buy_volume": 103316.0, "taker_buy_quote": 6348.06132}, {"ts": 1774750020000, "open": 0.06154, "high": 0.06159, "low": 0.06146, "close": 0.06155, "volume": 28110.0, "quote_volume": 1729.17719, "trades": 21, "taker_buy_volume": 2544.0, "taker_buy_quote": 156.59196}, {"ts": 1774750080000, "open": 0.0616, "high": 0.06174, "low": 0.0615, "close": 0.06174, "volume": 12061.0, "quote_volume": 743.70865, "trades": 36, "taker_buy_volume": 11266.0, "taker_buy_quote": 694.76509}, {"ts": 1774750140000, "open": 0.0617, "high": 0.06172, "low": 0.0614, "close": 0.06143, "volume": 31822.0, "quote_volume": 1956.88315, "trades": 42, "taker_buy_volume": 17376.0, "taker_buy_quote": 1068.11589}, {"ts": 1774750200000, "open": 0.0614, "high": 0.06168, "low": 0.06134, "close": 0.06162, "volume": 117614.0, "quote_volume": 7239.22886, "trades": 90, "taker_buy_volume": 104470.0, "taker_buy_quote": 6429.57121}, {"ts": 1774750260000, "open": 0.0616, "high": 0.06176, "low": 0.06152, "close": 0.06172, "volume": 61701.0, "quote_volume": 3804.72805, "trades": 58, "taker_buy_volume": 47258.0, "taker_buy_quote": 2913.81087}, {"ts": 1774750320000, "open": 0.06171, "high": 0.06179, "low": 0.06169, "close": 0.06174, "volume": 9287.0, "quote_volume": 573.37298, "trades": 22, "taker_buy_volume": 8021.0, "taker_buy_quote": 495.26434}, {"ts": 1774750380000, "open": 0.06168, "high": 0.06176, "low": 0.06161, "close": 0.06173, "volume": 6928.0, "quote_volume": 427.44565, "trades": 35, "taker_buy_volume": 2660.0, "taker_buy_quote": 164.16691}, {"ts": 1774750440000, "open": 0.06168, "high": 0.06168, "low": 0.0611, "close": 0.0611, "volume": 67247.0, "quote_volume": 4136.38583, "trades": 66, "taker_buy_volume": 1532.0, "taker_buy_quote": 94.14098}, {"ts": 1774750500000, "open": 0.06112, "high": 0.06112, "low": 0.06066, "close": 0.06088, "volume": 88374.0, "quote_volume": 5377.69155, "trades": 142, "taker_buy_volume": 43421.0, "taker_buy_quote": 2642.35215}, {"ts": 1774750560000, "open": 0.0609, "high": 0.06118, "low": 0.0609, "close": 0.06106, "volume": 17288.0, "quote_volume": 1056.04665, "trades": 39, "taker_buy_volume": 7659.0, "taker_buy_quote": 467.62619}, {"ts": 1774750620000, "open": 0.06114, "high": 0.06156, "low": 0.06114, "close": 0.06142, "volume": 93761.0, "quote_volume": 5753.69723, "trades": 74, "taker_buy_volume": 82005.0, "taker_buy_quote": 5031.29621}, {"ts": 1774750680000, "open": 0.0614, "high": 0.06144, "low": 0.06123, "close": 0.06124, "volume": 71463.0, "quote_volume": 4381.09719, "trades": 52, "taker_buy_volume": 15315.0, "taker_buy_quote": 939.4292}, {"ts": 1774750740000, "open": 0.06129, "high": 0.06136, "low": 0.06129, "close": 0.06134, "volume": 8079.0, "quote_volume": 495.35594, "trades": 20, "taker_buy_volume": 8079.0, "taker_buy_quote": 495.35594}, {"ts": 1774750800000, "open": 0.06134, "high": 0.06146, "low": 0.06124, "close": 0.06124, "volume": 42047.0, "quote_volume": 2577.1954, "trades": 40, "taker_buy_volume": 5390.0, "taker_buy_quote": 330.85826}, {"ts": 1774750860000, "open": 0.06132, "high": 0.06154, "low": 0.06132, "close": 0.06154, "volume": 8875.0, "quote_volume": 545.22352, "trades": 29, "taker_buy_volume": 7377.0, "taker_buy_quote": 453.2051}, {"ts": 1774750920000, "open": 0.06154, "high": 0.06156, "low": 0.0615, "close": 0.06152, "volume": 3143.0, "quote_volume": 193.32988, "trades": 8, "taker_buy_volume": 689.0, "taker_buy_quote": 42.40888}, {"ts": 1774750980000, "open": 0.06148, "high": 0.06163, "low": 0.0614, "close": 0.06156, "volume": 33551.0, "quote_volume": 2063.58633, "trades": 40, "taker_buy_volume": 11680.0, "taker_buy_quote": 718.19612}, {"ts": 1774751040000, "open": 0.06157, "high": 0.06162, "low": 0.06146, "close": 0.06154, "volume": 34237.0, "quote_volume": 2107.12721, "trades": 33, "taker_buy_volume": 5980.0, "taker_buy_quote": 367.91251}, {"ts": 1774751100000, "open": 0.06152, "high": 0.06173, "low": 0.06149, "close": 0.06167, "volume": 95356.0, "quote_volume": 5871.69565, "trades": 106, "taker_buy_volume": 55808.0, "taker_buy_quote": 3436.65922}, {"ts": 1774751160000, "open": 0.06166, "high": 0.06178, "low": 0.06158, "close": 0.06169, "volume": 84362.0, "quote_volume": 5208.4571, "trades": 85, "taker_buy_volume": 42537.0, "taker_buy_quote": 2626.77948}, {"ts": 1774751220000, "open": 0.06169, "high": 0.06169, "low": 0.06152, "close": 0.06158, "volume": 56766.0, "quote_volume": 3495.56538, "trades": 63, "taker_buy_volume": 12378.0, "taker_buy_quote": 762.70591}, {"ts": 1774751280000, "open": 0.0616, "high": 0.06174, "low": 0.06159, "close": 0.06163, "volume": 54949.0, "quote_volume": 3388.08568, "trades": 81, "taker_buy_volume": 40269.0, "taker_buy_quote": 2482.90928}, {"ts": 1774751340000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 87658.0, "quote_volume": 5411.62932, "trades": 146, "taker_buy_volume": 54503.0, "taker_buy_quote": 3366.26544}, {"ts": 1774751400000, "open": 0.0618, "high": 0.06184, "low": 0.06159, "close": 0.06159, "volume": 58240.0, "quote_volume": 3593.95788, "trades": 124, "taker_buy_volume": 26244.0, "taker_buy_quote": 1620.49845}, {"ts": 1774751460000, "open": 0.06165, "high": 0.0618, "low": 0.06158, "close": 0.06161, "volume": 60729.0, "quote_volume": 3748.27237, "trades": 100, "taker_buy_volume": 18913.0, "taker_buy_quote": 1167.89949}, {"ts": 1774751520000, "open": 0.0616, "high": 0.0616, "low": 0.06128, "close": 0.06133, "volume": 74825.0, "quote_volume": 4593.49808, "trades": 93, "taker_buy_volume": 17144.0, "taker_buy_quote": 1052.26881}, {"ts": 1774751580000, "open": 0.06128, "high": 0.06145, "low": 0.06118, "close": 0.06128, "volume": 38208.0, "quote_volume": 2342.81961, "trades": 90, "taker_buy_volume": 10852.0, "taker_buy_quote": 665.62266}, {"ts": 1774751640000, "open": 0.06128, "high": 0.06131, "low": 0.06106, "close": 0.06131, "volume": 54715.0, "quote_volume": 3345.87655, "trades": 86, "taker_buy_volume": 11289.0, "taker_buy_quote": 690.49143}, {"ts": 1774751700000, "open": 0.06124, "high": 0.06136, "low": 0.06123, "close": 0.06129, "volume": 15076.0, "quote_volume": 924.08194, "trades": 32, "taker_buy_volume": 6727.0, "taker_buy_quote": 412.25854}, {"ts": 1774751760000, "open": 0.06131, "high": 0.0614, "low": 0.06124, "close": 0.06125, "volume": 9128.0, "quote_volume": 559.626, "trades": 28, "taker_buy_volume": 7270.0, "taker_buy_quote": 445.7809}, {"ts": 1774751820000, "open": 0.06132, "high": 0.06147, "low": 0.06129, "close": 0.06136, "volume": 57247.0, "quote_volume": 3513.41701, "trades": 89, "taker_buy_volume": 32852.0, "taker_buy_quote": 2016.68988}, {"ts": 1774751880000, "open": 0.06132, "high": 0.06138, "low": 0.06117, "close": 0.06136, "volume": 27595.0, "quote_volume": 1692.08168, "trades": 50, "taker_buy_volume": 13728.0, "taker_buy_quote": 841.71628}, {"ts": 1774751940000, "open": 0.06138, "high": 0.06141, "low": 0.06132, "close": 0.06138, "volume": 4156.0, "quote_volume": 255.08703, "trades": 19, "taker_buy_volume": 2128.0, "taker_buy_quote": 130.62798}, {"ts": 1774752000000, "open": 0.06134, "high": 0.06148, "low": 0.06132, "close": 0.06147, "volume": 42572.0, "quote_volume": 2614.5213, "trades": 57, "taker_buy_volume": 19431.0, "taker_buy_quote": 1193.43524}, {"ts": 1774752060000, "open": 0.06147, "high": 0.06152, "low": 0.06143, "close": 0.06152, "volume": 24651.0, "quote_volume": 1515.73669, "trades": 31, "taker_buy_volume": 21841.0, "taker_buy_quote": 1343.06046}, {"ts": 1774752120000, "open": 0.06151, "high": 0.06151, "low": 0.06136, "close": 0.06146, "volume": 18528.0, "quote_volume": 1138.20316, "trades": 34, "taker_buy_volume": 10826.0, "taker_buy_quote": 665.13733}, {"ts": 1774752180000, "open": 0.06148, "high": 0.06158, "low": 0.06142, "close": 0.06142, "volume": 11822.0, "quote_volume": 726.88523, "trades": 24, "taker_buy_volume": 2044.0, "taker_buy_quote": 125.78238}, {"ts": 1774752240000, "open": 0.0614, "high": 0.0614, "low": 0.06122, "close": 0.06122, "volume": 6658.0, "quote_volume": 408.06042, "trades": 20, "taker_buy_volume": 2218.0, "taker_buy_quote": 136.0743}, {"ts": 1774752300000, "open": 0.06122, "high": 0.0613, "low": 0.06116, "close": 0.06128, "volume": 13446.0, "quote_volume": 823.22108, "trades": 26, "taker_buy_volume": 4739.0, "taker_buy_quote": 290.14071}, {"ts": 1774752360000, "open": 0.06125, "high": 0.06125, "low": 0.06116, "close": 0.06116, "volume": 9261.0, "quote_volume": 566.93385, "trades": 19, "taker_buy_volume": 6964.0, "taker_buy_quote": 426.4022}, {"ts": 1774752420000, "open": 0.06114, "high": 0.06132, "low": 0.06112, "close": 0.06132, "volume": 8049.0, "quote_volume": 492.5497, "trades": 24, "taker_buy_volume": 7869.0, "taker_buy_quote": 481.5463}, {"ts": 1774752480000, "open": 0.06134, "high": 0.06134, "low": 0.06126, "close": 0.06132, "volume": 4593.0, "quote_volume": 281.50743, "trades": 12, "taker_buy_volume": 1686.0, "taker_buy_quote": 103.32612}, {"ts": 1774752540000, "open": 0.06126, "high": 0.06126, "low": 0.06116, "close": 0.06124, "volume": 15905.0, "quote_volume": 973.53864, "trades": 23, "taker_buy_volume": 1263.0, "taker_buy_quote": 77.29044}, {"ts": 1774752600000, "open": 0.06126, "high": 0.06138, "low": 0.06126, "close": 0.06135, "volume": 12303.0, "quote_volume": 754.34875, "trades": 14, "taker_buy_volume": 10545.0, "taker_buy_quote": 646.48666}, {"ts": 1774752660000, "open": 0.06132, "high": 0.06135, "low": 0.06126, "close": 0.06126, "volume": 6361.0, "quote_volume": 389.97791, "trades": 15, "taker_buy_volume": 3256.0, "taker_buy_quote": 199.64161}, {"ts": 1774752720000, "open": 0.06129, "high": 0.06134, "low": 0.06125, "close": 0.06134, "volume": 3405.0, "quote_volume": 208.82468, "trades": 11, "taker_buy_volume": 3222.0, "taker_buy_quote": 197.61593}, {"ts": 1774752780000, "open": 0.06132, "high": 0.06132, "low": 0.06122, "close": 0.06126, "volume": 3201.0, "quote_volume": 196.15479, "trades": 10, "taker_buy_volume": 114.0, "taker_buy_quote": 6.98364}, {"ts": 1774752840000, "open": 0.06124, "high": 0.06142, "low": 0.06124, "close": 0.0614, "volume": 7473.0, "quote_volume": 458.24119, "trades": 18, "taker_buy_volume": 7277.0, "taker_buy_quote": 446.21463}, {"ts": 1774752900000, "open": 0.06138, "high": 0.06138, "low": 0.06121, "close": 0.06127, "volume": 10470.0, "quote_volume": 641.452, "trades": 25, "taker_buy_volume": 5568.0, "taker_buy_quote": 341.12944}, {"ts": 1774752960000, "open": 0.06126, "high": 0.06126, "low": 0.06119, "close": 0.06119, "volume": 2926.0, "quote_volume": 179.13853, "trades": 9, "taker_buy_volume": 101.0, "taker_buy_quote": 6.18726}, {"ts": 1774753020000, "open": 0.06118, "high": 0.06129, "low": 0.06114, "close": 0.06124, "volume": 29936.0, "quote_volume": 1832.48514, "trades": 35, "taker_buy_volume": 21557.0, "taker_buy_quote": 1319.85336}, {"ts": 1774753080000, "open": 0.0612, "high": 0.06125, "low": 0.06116, "close": 0.06121, "volume": 16356.0, "quote_volume": 1000.97884, "trades": 19, "taker_buy_volume": 5177.0, "taker_buy_quote": 316.83193}, {"ts": 1774753140000, "open": 0.0612, "high": 0.06126, "low": 0.06118, "close": 0.06123, "volume": 21957.0, "quote_volume": 1344.03448, "trades": 31, "taker_buy_volume": 6469.0, "taker_buy_quote": 396.09624}, {"ts": 1774753200000, "open": 0.06122, "high": 0.06157, "low": 0.06121, "close": 0.06157, "volume": 46696.0, "quote_volume": 2865.26992, "trades": 65, "taker_buy_volume": 39270.0, "taker_buy_quote": 2409.22705}, {"ts": 1774753260000, "open": 0.06154, "high": 0.06154, "low": 0.06142, "close": 0.06145, "volume": 7603.0, "quote_volume": 467.29296, "trades": 15, "taker_buy_volume": 3313.0, "taker_buy_quote": 203.65614}, {"ts": 1774753320000, "open": 0.0614, "high": 0.0614, "low": 0.06129, "close": 0.06129, "volume": 3357.0, "quote_volume": 205.98768, "trades": 13, "taker_buy_volume": 161.0, "taker_buy_quote": 9.87252}, {"ts": 1774753380000, "open": 0.06128, "high": 0.06131, "low": 0.06119, "close": 0.06119, "volume": 42217.0, "quote_volume": 2584.63743, "trades": 28, "taker_buy_volume": 1049.0, "taker_buy_quote": 64.24832}, {"ts": 1774753440000, "open": 0.06118, "high": 0.06118, "low": 0.061, "close": 0.061, "volume": 53954.0, "quote_volume": 3298.87797, "trades": 57, "taker_buy_volume": 16995.0, "taker_buy_quote": 1038.85734}, {"ts": 1774753500000, "open": 0.06098, "high": 0.06098, "low": 0.06082, "close": 0.0609, "volume": 27144.0, "quote_volume": 1652.80278, "trades": 29, "taker_buy_volume": 14796.0, "taker_buy_quote": 900.80109}, {"ts": 1774753560000, "open": 0.06092, "high": 0.06102, "low": 0.06086, "close": 0.06102, "volume": 37333.0, "quote_volume": 2274.76199, "trades": 30, "taker_buy_volume": 32933.0, "taker_buy_quote": 2006.66148}, {"ts": 1774753620000, "open": 0.06096, "high": 0.06096, "low": 0.06072, "close": 0.06087, "volume": 141527.0, "quote_volume": 8609.50663, "trades": 113, "taker_buy_volume": 39083.0, "taker_buy_quote": 2377.99481}, {"ts": 1774753680000, "open": 0.0609, "high": 0.06091, "low": 0.06077, "close": 0.06077, "volume": 17090.0, "quote_volume": 1039.56998, "trades": 26, "taker_buy_volume": 3670.0, "taker_buy_quote": 223.23868}, {"ts": 1774753740000, "open": 0.06078, "high": 0.06078, "low": 0.06062, "close": 0.06062, "volume": 28464.0, "quote_volume": 1727.60673, "trades": 26, "taker_buy_volume": 2095.0, "taker_buy_quote": 127.17334}, {"ts": 1774753800000, "open": 0.06062, "high": 0.06078, "low": 0.06057, "close": 0.06078, "volume": 6425.0, "quote_volume": 390.14353, "trades": 16, "taker_buy_volume": 6098.0, "taker_buy_quote": 370.33262}, {"ts": 1774753860000, "open": 0.0608, "high": 0.06096, "low": 0.0608, "close": 0.06084, "volume": 26544.0, "quote_volume": 1616.48491, "trades": 44, "taker_buy_volume": 21732.0, "taker_buy_quote": 1323.46677}, {"ts": 1774753920000, "open": 0.06083, "high": 0.06083, "low": 0.06061, "close": 0.06061, "volume": 14901.0, "quote_volume": 904.78987, "trades": 37, "taker_buy_volume": 200.0, "taker_buy_quote": 12.122}, {"ts": 1774753980000, "open": 0.06063, "high": 0.06079, "low": 0.06063, "close": 0.06079, "volume": 5204.0, "quote_volume": 315.92197, "trades": 14, "taker_buy_volume": 5111.0, "taker_buy_quote": 310.27222}, {"ts": 1774754040000, "open": 0.06075, "high": 0.06084, "low": 0.06075, "close": 0.06084, "volume": 1847.0, "quote_volume": 112.29281, "trades": 5, "taker_buy_volume": 1642.0, "taker_buy_quote": 99.83906}, {"ts": 1774754100000, "open": 0.06086, "high": 0.06096, "low": 0.06065, "close": 0.06067, "volume": 76760.0, "quote_volume": 4665.09662, "trades": 51, "taker_buy_volume": 30733.0, "taker_buy_quote": 1872.08944}, {"ts": 1774754160000, "open": 0.06068, "high": 0.0608, "low": 0.06022, "close": 0.06022, "volume": 153189.0, "quote_volume": 9282.35398, "trades": 80, "taker_buy_volume": 73674.0, "taker_buy_quote": 4473.43042}, {"ts": 1774754220000, "open": 0.06023, "high": 0.06048, "low": 0.06014, "close": 0.06045, "volume": 76188.0, "quote_volume": 4593.35186, "trades": 92, "taker_buy_volume": 43504.0, "taker_buy_quote": 2625.40695}, {"ts": 1774754280000, "open": 0.06046, "high": 0.06066, "low": 0.06046, "close": 0.0605, "volume": 25736.0, "quote_volume": 1558.05514, "trades": 40, "taker_buy_volume": 21972.0, "taker_buy_quote": 1330.24836}, {"ts": 1774754340000, "open": 0.06059, "high": 0.06064, "low": 0.06048, "close": 0.06057, "volume": 24454.0, "quote_volume": 1480.95689, "trades": 29, "taker_buy_volume": 17854.0, "taker_buy_quote": 1081.56791}, {"ts": 1774754400000, "open": 0.06063, "high": 0.06063, "low": 0.0605, "close": 0.06062, "volume": 29037.0, "quote_volume": 1759.10588, "trades": 28, "taker_buy_volume": 24097.0, "taker_buy_quote": 1459.88574}, {"ts": 1774754460000, "open": 0.06056, "high": 0.06071, "low": 0.06051, "close": 0.06069, "volume": 13100.0, "quote_volume": 794.15942, "trades": 26, "taker_buy_volume": 7490.0, "taker_buy_quote": 454.31454}, {"ts": 1774754520000, "open": 0.0607, "high": 0.06076, "low": 0.06066, "close": 0.06071, "volume": 33885.0, "quote_volume": 2056.5699, "trades": 32, "taker_buy_volume": 4749.0, "taker_buy_quote": 288.30465}, {"ts": 1774754580000, "open": 0.06069, "high": 0.06088, "low": 0.06069, "close": 0.06082, "volume": 19527.0, "quote_volume": 1187.17487, "trades": 33, "taker_buy_volume": 16403.0, "taker_buy_quote": 997.08529}, {"ts": 1774754640000, "open": 0.06083, "high": 0.06083, "low": 0.06075, "close": 0.06076, "volume": 11306.0, "quote_volume": 687.27981, "trades": 20, "taker_buy_volume": 4193.0, "taker_buy_quote": 254.99241}, {"ts": 1774754700000, "open": 0.06082, "high": 0.06088, "low": 0.06071, "close": 0.06076, "volume": 42698.0, "quote_volume": 2595.50738, "trades": 38, "taker_buy_volume": 6376.0, "taker_buy_quote": 387.60359}, {"ts": 1774754760000, "open": 0.06075, "high": 0.06084, "low": 0.06075, "close": 0.06078, "volume": 26171.0, "quote_volume": 1591.04894, "trades": 39, "taker_buy_volume": 21262.0, "taker_buy_quote": 1292.67809}, {"ts": 1774754820000, "open": 0.06081, "high": 0.06092, "low": 0.06075, "close": 0.06089, "volume": 21061.0, "quote_volume": 1281.35707, "trades": 41, "taker_buy_volume": 11689.0, "taker_buy_quote": 711.19613}, {"ts": 1774754880000, "open": 0.06089, "high": 0.06103, "low": 0.06089, "close": 0.06096, "volume": 15631.0, "quote_volume": 952.93452, "trades": 30, "taker_buy_volume": 8135.0, "taker_buy_quote": 495.82728}, {"ts": 1774754940000, "open": 0.06095, "high": 0.06095, "low": 0.06078, "close": 0.06081, "volume": 34423.0, "quote_volume": 2094.04193, "trades": 39, "taker_buy_volume": 16225.0, "taker_buy_quote": 987.0713}, {"ts": 1774755000000, "open": 0.06077, "high": 0.06087, "low": 0.06074, "close": 0.0608, "volume": 24348.0, "quote_volume": 1479.54763, "trades": 27, "taker_buy_volume": 4111.0, "taker_buy_quote": 249.95196}, {"ts": 1774755060000, "open": 0.0608, "high": 0.06083, "low": 0.06074, "close": 0.06074, "volume": 15383.0, "quote_volume": 935.09702, "trades": 22, "taker_buy_volume": 3458.0, "taker_buy_quote": 210.26224}, {"ts": 1774755120000, "open": 0.06073, "high": 0.06088, "low": 0.06072, "close": 0.0608, "volume": 12446.0, "quote_volume": 756.54666, "trades": 25, "taker_buy_volume": 8774.0, "taker_buy_quote": 533.32837}, {"ts": 1774755180000, "open": 0.06083, "high": 0.06083, "low": 0.06074, "close": 0.06082, "volume": 10006.0, "quote_volume": 608.15535, "trades": 20, "taker_buy_volume": 6651.0, "taker_buy_quote": 404.26357}, {"ts": 1774755240000, "open": 0.06082, "high": 0.06084, "low": 0.0608, "close": 0.0608, "volume": 7414.0, "quote_volume": 450.94883, "trades": 13, "taker_buy_volume": 5258.0, "taker_buy_quote": 319.80811}, {"ts": 1774755300000, "open": 0.06078, "high": 0.06078, "low": 0.06063, "close": 0.06074, "volume": 116491.0, "quote_volume": 7073.17728, "trades": 50, "taker_buy_volume": 6757.0, "taker_buy_quote": 410.04421}, {"ts": 1774755360000, "open": 0.06074, "high": 0.06075, "low": 0.06058, "close": 0.06058, "volume": 4106.0, "quote_volume": 249.03434, "trades": 15, "taker_buy_volume": 255.0, "taker_buy_quote": 15.48975}, {"ts": 1774755420000, "open": 0.06056, "high": 0.06064, "low": 0.06054, "close": 0.06064, "volume": 1279.0, "quote_volume": 77.53126, "trades": 7, "taker_buy_volume": 1097.0, "taker_buy_quote": 66.51116}, {"ts": 1774755480000, "open": 0.06066, "high": 0.06066, "low": 0.0606, "close": 0.06061, "volume": 1697.0, "quote_volume": 102.86625, "trades": 5, "taker_buy_volume": 970.0, "taker_buy_quote": 58.79625}, {"ts": 1774755540000, "open": 0.06065, "high": 0.06066, "low": 0.06064, "close": 0.06065, "volume": 19120.0, "quote_volume": 1159.61083, "trades": 9, "taker_buy_volume": 17332.0, "taker_buy_quote": 1051.16863}, {"ts": 1774755600000, "open": 0.06063, "high": 0.06066, "low": 0.06055, "close": 0.06058, "volume": 8908.0, "quote_volume": 540.00235, "trades": 18, "taker_buy_volume": 5160.0, "taker_buy_quote": 312.83985}, {"ts": 1774755660000, "open": 0.06059, "high": 0.06059, "low": 0.0605, "close": 0.06059, "volume": 28047.0, "quote_volume": 1697.47662, "trades": 27, "taker_buy_volume": 5199.0, "taker_buy_quote": 314.90438}, {"ts": 1774755720000, "open": 0.06058, "high": 0.06069, "low": 0.06058, "close": 0.06062, "volume": 14204.0, "quote_volume": 861.16335, "trades": 25, "taker_buy_volume": 11091.0, "taker_buy_quote": 672.48555}, {"ts": 1774755780000, "open": 0.06062, "high": 0.06062, "low": 0.0605, "close": 0.0605, "volume": 68799.0, "quote_volume": 4165.68517, "trades": 43, "taker_buy_volume": 2675.0, "taker_buy_quote": 162.04309}, {"ts": 1774755840000, "open": 0.06048, "high": 0.0605, "low": 0.06042, "close": 0.0605, "volume": 23988.0, "quote_volume": 1450.32032, "trades": 28, "taker_buy_volume": 12852.0, "taker_buy_quote": 777.08177}, {"ts": 1774755900000, "open": 0.06048, "high": 0.06055, "low": 0.06047, "close": 0.06055, "volume": 49083.0, "quote_volume": 2971.0234, "trades": 27, "taker_buy_volume": 41421.0, "taker_buy_quote": 2507.43807}, {"ts": 1774755960000, "open": 0.06056, "high": 0.06079, "low": 0.06056, "close": 0.06068, "volume": 112230.0, "quote_volume": 6809.64313, "trades": 105, "taker_buy_volume": 81941.0, "taker_buy_quote": 4972.25281}, {"ts": 1774756020000, "open": 0.06064, "high": 0.06093, "low": 0.06064, "close": 0.06093, "volume": 46473.0, "quote_volume": 2824.75003, "trades": 36, "taker_buy_volume": 46230.0, "taker_buy_quote": 2810.01451}, {"ts": 1774756080000, "open": 0.06094, "high": 0.06103, "low": 0.06088, "close": 0.06092, "volume": 20278.0, "quote_volume": 1236.217, "trades": 39, "taker_buy_volume": 7836.0, "taker_buy_quote": 477.93308}, {"ts": 1774756140000, "open": 0.06089, "high": 0.06089, "low": 0.06074, "close": 0.06074, "volume": 11257.0, "quote_volume": 684.38641, "trades": 17, "taker_buy_volume": 355.0, "taker_buy_quote": 21.584}, {"ts": 1774756200000, "open": 0.06072, "high": 0.06086, "low": 0.06071, "close": 0.0608, "volume": 10150.0, "quote_volume": 617.17739, "trades": 23, "taker_buy_volume": 8525.0, "taker_buy_quote": 518.4188}, {"ts": 1774756260000, "open": 0.06086, "high": 0.06093, "low": 0.06081, "close": 0.0609, "volume": 42391.0, "quote_volume": 2579.69808, "trades": 46, "taker_buy_volume": 31512.0, "taker_buy_quote": 1917.73643}, {"ts": 1774756320000, "open": 0.06088, "high": 0.06093, "low": 0.06083, "close": 0.06088, "volume": 33136.0, "quote_volume": 2016.50299, "trades": 28, "taker_buy_volume": 4423.0, "taker_buy_quote": 269.28131}, {"ts": 1774756380000, "open": 0.06086, "high": 0.06089, "low": 0.06082, "close": 0.06089, "volume": 5927.0, "quote_volume": 360.6896, "trades": 12, "taker_buy_volume": 5654.0, "taker_buy_quote": 344.08028}, {"ts": 1774756440000, "open": 0.06082, "high": 0.06086, "low": 0.0608, "close": 0.0608, "volume": 3518.0, "quote_volume": 214.07841, "trades": 14, "taker_buy_volume": 2021.0, "taker_buy_quote": 122.99082}, {"ts": 1774756500000, "open": 0.06078, "high": 0.06078, "low": 0.06066, "close": 0.06066, "volume": 62593.0, "quote_volume": 3798.96075, "trades": 28, "taker_buy_volume": 2825.0, "taker_buy_quote": 171.63517}, {"ts": 1774756560000, "open": 0.06064, "high": 0.06066, "low": 0.06053, "close": 0.06066, "volume": 14698.0, "quote_volume": 890.77129, "trades": 24, "taker_buy_volume": 4220.0, "taker_buy_quote": 255.82552}, {"ts": 1774756620000, "open": 0.06063, "high": 0.06065, "low": 0.06062, "close": 0.06063, "volume": 6795.0, "quote_volume": 411.98185, "trades": 8, "taker_buy_volume": 3516.0, "taker_buy_quote": 213.18387}, {"ts": 1774756680000, "open": 0.06061, "high": 0.06084, "low": 0.06059, "close": 0.06084, "volume": 51794.0, "quote_volume": 3144.11303, "trades": 62, "taker_buy_volume": 44700.0, "taker_buy_quote": 2714.15057}, {"ts": 1774756740000, "open": 0.06084, "high": 0.06086, "low": 0.06076, "close": 0.06076, "volume": 11847.0, "quote_volume": 720.16629, "trades": 17, "taker_buy_volume": 2685.0, "taker_buy_quote": 163.32158}, {"ts": 1774756800000, "open": 0.06074, "high": 0.0608, "low": 0.06072, "close": 0.06072, "volume": 8816.0, "quote_volume": 535.76218, "trades": 17, "taker_buy_volume": 841.0, "taker_buy_quote": 51.1313}, {"ts": 1774756860000, "open": 0.06078, "high": 0.0608, "low": 0.0607, "close": 0.06071, "volume": 5626.0, "quote_volume": 341.91113, "trades": 14, "taker_buy_volume": 3047.0, "taker_buy_quote": 185.17865}, {"ts": 1774756920000, "open": 0.06071, "high": 0.06071, "low": 0.06071, "close": 0.06071, "volume": 4774.0, "quote_volume": 289.82954, "trades": 3, "taker_buy_volume": 4675.0, "taker_buy_quote": 283.81925}, {"ts": 1774756980000, "open": 0.06071, "high": 0.06073, "low": 0.06071, "close": 0.06073, "volume": 2296.0, "quote_volume": 139.39316, "trades": 3, "taker_buy_volume": 2296.0, "taker_buy_quote": 139.39316}, {"ts": 1774757040000, "open": 0.06071, "high": 0.06073, "low": 0.06068, "close": 0.0607, "volume": 8958.0, "quote_volume": 543.71472, "trades": 16, "taker_buy_volume": 1087.0, "taker_buy_quote": 65.98831}, {"ts": 1774757100000, "open": 0.0607, "high": 0.06077, "low": 0.06068, "close": 0.06074, "volume": 12473.0, "quote_volume": 757.32334, "trades": 15, "taker_buy_volume": 11624.0, "taker_buy_quote": 705.80602}, {"ts": 1774757160000, "open": 0.06078, "high": 0.06078, "low": 0.06078, "close": 0.06078, "volume": 241.0, "quote_volume": 14.64798, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 14.64798}, {"ts": 1774757220000, "open": 0.0608, "high": 0.06122, "low": 0.0608, "close": 0.06112, "volume": 41362.0, "quote_volume": 2529.48821, "trades": 74, "taker_buy_volume": 33933.0, "taker_buy_quote": 2075.02819}, {"ts": 1774757280000, "open": 0.06112, "high": 0.06122, "low": 0.06108, "close": 0.06118, "volume": 31902.0, "quote_volume": 1950.73832, "trades": 32, "taker_buy_volume": 10744.0, "taker_buy_quote": 657.23674}, {"ts": 1774757340000, "open": 0.06116, "high": 0.06116, "low": 0.06104, "close": 0.06104, "volume": 3046.0, "quote_volume": 186.12554, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757400000, "open": 0.06105, "high": 0.06119, "low": 0.06105, "close": 0.06117, "volume": 5207.0, "quote_volume": 318.49476, "trades": 12, "taker_buy_volume": 4146.0, "taker_buy_quote": 253.62796}, {"ts": 1774757460000, "open": 0.0612, "high": 0.06148, "low": 0.0612, "close": 0.06142, "volume": 14774.0, "quote_volume": 906.51036, "trades": 47, "taker_buy_volume": 14090.0, "taker_buy_quote": 864.52878}, {"ts": 1774757520000, "open": 0.0614, "high": 0.0614, "low": 0.06122, "close": 0.06139, "volume": 50294.0, "quote_volume": 3085.58376, "trades": 50, "taker_buy_volume": 29458.0, "taker_buy_quote": 1807.77405}, {"ts": 1774757580000, "open": 0.0613, "high": 0.06131, "low": 0.0612, "close": 0.0612, "volume": 23931.0, "quote_volume": 1465.55428, "trades": 37, "taker_buy_volume": 9133.0, "taker_buy_quote": 559.42085}, {"ts": 1774757640000, "open": 0.06124, "high": 0.06126, "low": 0.06112, "close": 0.06114, "volume": 34065.0, "quote_volume": 2084.45999, "trades": 23, "taker_buy_volume": 4634.0, "taker_buy_quote": 283.64679}, {"ts": 1774757700000, "open": 0.06112, "high": 0.06122, "low": 0.06112, "close": 0.06112, "volume": 26383.0, "quote_volume": 1613.94845, "trades": 22, "taker_buy_volume": 24043.0, "taker_buy_quote": 1470.82115}, {"ts": 1774757760000, "open": 0.06112, "high": 0.06112, "low": 0.06102, "close": 0.06103, "volume": 17636.0, "quote_volume": 1076.66096, "trades": 20, "taker_buy_volume": 1861.0, "taker_buy_quote": 113.57683}, {"ts": 1774757820000, "open": 0.06104, "high": 0.06118, "low": 0.06104, "close": 0.06118, "volume": 13412.0, "quote_volume": 819.87125, "trades": 12, "taker_buy_volume": 12187.0, "taker_buy_quote": 745.08846}, {"ts": 1774757880000, "open": 0.0612, "high": 0.06135, "low": 0.0612, "close": 0.06134, "volume": 31572.0, "quote_volume": 1934.70955, "trades": 45, "taker_buy_volume": 25981.0, "taker_buy_quote": 1591.98589}, {"ts": 1774757940000, "open": 0.0613, "high": 0.06133, "low": 0.06122, "close": 0.06128, "volume": 25210.0, "quote_volume": 1544.33625, "trades": 29, "taker_buy_volume": 12728.0, "taker_buy_quote": 779.7329}, {"ts": 1774758000000, "open": 0.06127, "high": 0.0614, "low": 0.06127, "close": 0.06132, "volume": 5522.0, "quote_volume": 338.78417, "trades": 16, "taker_buy_volume": 5024.0, "taker_buy_quote": 308.25281}, {"ts": 1774758060000, "open": 0.06132, "high": 0.06134, "low": 0.0612, "close": 0.0612, "volume": 8686.0, "quote_volume": 531.80732, "trades": 21, "taker_buy_volume": 770.0, "taker_buy_quote": 47.20784}, {"ts": 1774758120000, "open": 0.06124, "high": 0.06136, "low": 0.06124, "close": 0.06135, "volume": 5790.0, "quote_volume": 354.95872, "trades": 16, "taker_buy_volume": 4787.0, "taker_buy_quote": 293.42467}, {"ts": 1774758180000, "open": 0.06133, "high": 0.06148, "low": 0.06133, "close": 0.06134, "volume": 16103.0, "quote_volume": 988.68904, "trades": 29, "taker_buy_volume": 13596.0, "taker_buy_quote": 834.85203}, {"ts": 1774758240000, "open": 0.06132, "high": 0.06132, "low": 0.06131, "close": 0.06131, "volume": 1848.0, "quote_volume": 113.31057, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758300000, "open": 0.06135, "high": 0.06163, "low": 0.06135, "close": 0.06163, "volume": 62438.0, "quote_volume": 3841.16697, "trades": 70, "taker_buy_volume": 51280.0, "taker_buy_quote": 3155.25517}, {"ts": 1774758360000, "open": 0.06157, "high": 0.06181, "low": 0.06156, "close": 0.06181, "volume": 24911.0, "quote_volume": 1537.06133, "trades": 50, "taker_buy_volume": 24821.0, "taker_buy_quote": 1531.52093}, {"ts": 1774758420000, "open": 0.06179, "high": 0.06181, "low": 0.06169, "close": 0.06178, "volume": 49422.0, "quote_volume": 3052.21613, "trades": 65, "taker_buy_volume": 22244.0, "taker_buy_quote": 1374.20899}, {"ts": 1774758480000, "open": 0.06178, "high": 0.06183, "low": 0.06172, "close": 0.06183, "volume": 15564.0, "quote_volume": 961.69656, "trades": 27, "taker_buy_volume": 11739.0, "taker_buy_quote": 725.46709}, {"ts": 1774758540000, "open": 0.06183, "high": 0.06194, "low": 0.0616, "close": 0.06165, "volume": 135633.0, "quote_volume": 8377.90415, "trades": 95, "taker_buy_volume": 55881.0, "taker_buy_quote": 3454.67686}, {"ts": 1774758600000, "open": 0.06164, "high": 0.06166, "low": 0.06119, "close": 0.06128, "volume": 101351.0, "quote_volume": 6229.18131, "trades": 90, "taker_buy_volume": 14420.0, "taker_buy_quote": 885.77063}, {"ts": 1774758660000, "open": 0.06118, "high": 0.06146, "low": 0.06118, "close": 0.06132, "volume": 82559.0, "quote_volume": 5067.77104, "trades": 55, "taker_buy_volume": 79061.0, "taker_buy_quote": 4853.14611}, {"ts": 1774758720000, "open": 0.0613, "high": 0.06145, "low": 0.06128, "close": 0.06136, "volume": 7749.0, "quote_volume": 475.83227, "trades": 19, "taker_buy_volume": 4474.0, "taker_buy_quote": 274.78168}, {"ts": 1774758780000, "open": 0.06134, "high": 0.06134, "low": 0.0612, "close": 0.06126, "volume": 35575.0, "quote_volume": 2180.38683, "trades": 22, "taker_buy_volume": 1861.0, "taker_buy_quote": 113.99453}, {"ts": 1774758840000, "open": 0.06122, "high": 0.0613, "low": 0.06117, "close": 0.0613, "volume": 8031.0, "quote_volume": 491.52085, "trades": 20, "taker_buy_volume": 798.0, "taker_buy_quote": 48.86448}, {"ts": 1774758900000, "open": 0.06129, "high": 0.06136, "low": 0.06122, "close": 0.0613, "volume": 9554.0, "quote_volume": 585.42568, "trades": 20, "taker_buy_volume": 7889.0, "taker_buy_quote": 483.32973}, {"ts": 1774758960000, "open": 0.06132, "high": 0.06132, "low": 0.06126, "close": 0.06127, "volume": 2226.0, "quote_volume": 136.48152, "trades": 5, "taker_buy_volume": 2136.0, "taker_buy_quote": 130.96812}, {"ts": 1774759020000, "open": 0.06124, "high": 0.0613, "low": 0.06118, "close": 0.0613, "volume": 5881.0, "quote_volume": 360.25387, "trades": 13, "taker_buy_volume": 4957.0, "taker_buy_quote": 303.64507}, {"ts": 1774759080000, "open": 0.06132, "high": 0.06134, "low": 0.06129, "close": 0.06134, "volume": 16045.0, "quote_volume": 983.72762, "trades": 10, "taker_buy_volume": 13268.0, "taker_buy_quote": 813.46468}, {"ts": 1774759140000, "open": 0.06136, "high": 0.06138, "low": 0.06129, "close": 0.06136, "volume": 4786.0, "quote_volume": 293.54896, "trades": 15, "taker_buy_volume": 1670.0, "taker_buy_quote": 102.4204}, {"ts": 1774759200000, "open": 0.06136, "high": 0.06137, "low": 0.06127, "close": 0.06127, "volume": 14862.0, "quote_volume": 911.04389, "trades": 8, "taker_buy_volume": 404.0, "taker_buy_quote": 24.77029}, {"ts": 1774759260000, "open": 0.06126, "high": 0.06126, "low": 0.06115, "close": 0.06115, "volume": 5756.0, "quote_volume": 352.4455, "trades": 11, "taker_buy_volume": 4337.0, "taker_buy_quote": 265.64125}, {"ts": 1774759320000, "open": 0.06114, "high": 0.06118, "low": 0.06093, "close": 0.06096, "volume": 113506.0, "quote_volume": 6925.08193, "trades": 124, "taker_buy_volume": 31734.0, "taker_buy_quote": 1935.56937}, {"ts": 1774759380000, "open": 0.06092, "high": 0.06093, "low": 0.06081, "close": 0.06091, "volume": 22260.0, "quote_volume": 1355.02234, "trades": 36, "taker_buy_volume": 17992.0, "taker_buy_quote": 1095.31448}, {"ts": 1774759440000, "open": 0.06094, "high": 0.06096, "low": 0.06088, "close": 0.0609, "volume": 6518.0, "quote_volume": 396.93206, "trades": 14, "taker_buy_volume": 3190.0, "taker_buy_quote": 194.2909}, {"ts": 1774759500000, "open": 0.06094, "high": 0.06102, "low": 0.06094, "close": 0.06102, "volume": 12109.0, "quote_volume": 738.84626, "trades": 11, "taker_buy_volume": 12109.0, "taker_buy_quote": 738.84626}, {"ts": 1774759560000, "open": 0.06098, "high": 0.06098, "low": 0.06082, "close": 0.06092, "volume": 13307.0, "quote_volume": 810.09608, "trades": 23, "taker_buy_volume": 2082.0, "taker_buy_quote": 126.82341}, {"ts": 1774759620000, "open": 0.06094, "high": 0.06098, "low": 0.06089, "close": 0.06089, "volume": 3865.0, "quote_volume": 235.48743, "trades": 14, "taker_buy_volume": 1959.0, "taker_buy_quote": 119.38692}, {"ts": 1774759680000, "open": 0.06091, "high": 0.06104, "low": 0.06091, "close": 0.06104, "volume": 47476.0, "quote_volume": 2894.87496, "trades": 43, "taker_buy_volume": 45012.0, "taker_buy_quote": 2744.66952}, {"ts": 1774759740000, "open": 0.06106, "high": 0.06112, "low": 0.06094, "close": 0.061, "volume": 12829.0, "quote_volume": 783.08157, "trades": 29, "taker_buy_volume": 2400.0, "taker_buy_quote": 146.52178}, {"ts": 1774759800000, "open": 0.06096, "high": 0.06096, "low": 0.06096, "close": 0.06096, "volume": 106.0, "quote_volume": 6.46176, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 6.46176}, {"ts": 1774759860000, "open": 0.061, "high": 0.06103, "low": 0.06088, "close": 0.06088, "volume": 13900.0, "quote_volume": 848.07999, "trades": 16, "taker_buy_volume": 1919.0, "taker_buy_quote": 116.98963}, {"ts": 1774759920000, "open": 0.06094, "high": 0.06102, "low": 0.06094, "close": 0.06096, "volume": 6537.0, "quote_volume": 398.67669, "trades": 15, "taker_buy_volume": 4637.0, "taker_buy_quote": 282.82366}, {"ts": 1774759980000, "open": 0.061, "high": 0.061, "low": 0.06084, "close": 0.06084, "volume": 8262.0, "quote_volume": 503.0709, "trades": 14, "taker_buy_volume": 4528.0, "taker_buy_quote": 275.58682}, {"ts": 1774760040000, "open": 0.06089, "high": 0.06092, "low": 0.06075, "close": 0.06075, "volume": 31982.0, "quote_volume": 1944.85945, "trades": 30, "taker_buy_volume": 2742.0, "taker_buy_quote": 166.81078}, {"ts": 1774760100000, "open": 0.06076, "high": 0.06091, "low": 0.0607, "close": 0.06084, "volume": 33509.0, "quote_volume": 2037.59664, "trades": 40, "taker_buy_volume": 25265.0, "taker_buy_quote": 1536.64447}, {"ts": 1774760160000, "open": 0.06084, "high": 0.06093, "low": 0.06084, "close": 0.06092, "volume": 15091.0, "quote_volume": 919.16053, "trades": 20, "taker_buy_volume": 8192.0, "taker_buy_quote": 499.02309}, {"ts": 1774760220000, "open": 0.06092, "high": 0.06093, "low": 0.06085, "close": 0.06086, "volume": 12660.0, "quote_volume": 770.92499, "trades": 23, "taker_buy_volume": 9715.0, "taker_buy_quote": 591.65087}, {"ts": 1774760280000, "open": 0.0609, "high": 0.06096, "low": 0.06087, "close": 0.06096, "volume": 19853.0, "quote_volume": 1209.68469, "trades": 15, "taker_buy_volume": 18521.0, "taker_buy_quote": 1128.59919}, {"ts": 1774760340000, "open": 0.06097, "high": 0.06097, "low": 0.06086, "close": 0.06086, "volume": 31786.0, "quote_volume": 1935.00694, "trades": 12, "taker_buy_volume": 879.0, "taker_buy_quote": 53.59263}, {"ts": 1774760400000, "open": 0.06085, "high": 0.06089, "low": 0.06082, "close": 0.06088, "volume": 4870.0, "quote_volume": 296.4068, "trades": 13, "taker_buy_volume": 1731.0, "taker_buy_quote": 105.3773}, {"ts": 1774760460000, "open": 0.06087, "high": 0.0609, "low": 0.06084, "close": 0.06087, "volume": 37027.0, "quote_volume": 2253.79843, "trades": 26, "taker_buy_volume": 33237.0, "taker_buy_quote": 2023.17674}, {"ts": 1774760520000, "open": 0.0609, "high": 0.06102, "low": 0.0609, "close": 0.06101, "volume": 5156.0, "quote_volume": 314.44506, "trades": 16, "taker_buy_volume": 3422.0, "taker_buy_quote": 208.6623}, {"ts": 1774760580000, "open": 0.06098, "high": 0.0613, "low": 0.06098, "close": 0.0613, "volume": 13989.0, "quote_volume": 855.74188, "trades": 35, "taker_buy_volume": 13449.0, "taker_buy_quote": 822.70468}, {"ts": 1774760640000, "open": 0.0613, "high": 0.06142, "low": 0.06129, "close": 0.06129, "volume": 12272.0, "quote_volume": 752.72344, "trades": 23, "taker_buy_volume": 4498.0, "taker_buy_quote": 275.87337}, {"ts": 1774760700000, "open": 0.06128, "high": 0.06128, "low": 0.06118, "close": 0.06118, "volume": 9985.0, "quote_volume": 611.34069, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760760000, "open": 0.06116, "high": 0.06126, "low": 0.06114, "close": 0.06126, "volume": 13567.0, "quote_volume": 830.39193, "trades": 22, "taker_buy_volume": 4097.0, "taker_buy_quote": 250.85591}, {"ts": 1774760820000, "open": 0.06127, "high": 0.0613, "low": 0.06114, "close": 0.06116, "volume": 6807.0, "quote_volume": 416.86783, "trades": 16, "taker_buy_volume": 1596.0, "taker_buy_quote": 97.70428}, {"ts": 1774760880000, "open": 0.0612, "high": 0.0612, "low": 0.06106, "close": 0.06106, "volume": 10626.0, "quote_volume": 649.65386, "trades": 13, "taker_buy_volume": 2883.0, "taker_buy_quote": 176.4396}, {"ts": 1774760940000, "open": 0.06106, "high": 0.06106, "low": 0.06086, "close": 0.06087, "volume": 17828.0, "quote_volume": 1085.74017, "trades": 28, "taker_buy_volume": 12064.0, "taker_buy_quote": 734.46862}, {"ts": 1774761000000, "open": 0.06089, "high": 0.06094, "low": 0.0608, "close": 0.0608, "volume": 5415.0, "quote_volume": 329.69681, "trades": 17, "taker_buy_volume": 4276.0, "taker_buy_quote": 260.40507}, {"ts": 1774761060000, "open": 0.06078, "high": 0.06107, "low": 0.06076, "close": 0.06107, "volume": 35859.0, "quote_volume": 2185.81595, "trades": 46, "taker_buy_volume": 35677.0, "taker_buy_quote": 2174.75581}, {"ts": 1774761120000, "open": 0.06102, "high": 0.06102, "low": 0.06094, "close": 0.06094, "volume": 7973.0, "quote_volume": 486.39318, "trades": 20, "taker_buy_volume": 1916.0, "taker_buy_quote": 116.91432}, {"ts": 1774761180000, "open": 0.06092, "high": 0.06092, "low": 0.06083, "close": 0.06085, "volume": 23229.0, "quote_volume": 1413.43959, "trades": 23, "taker_buy_volume": 91.0, "taker_buy_quote": 5.5419}, {"ts": 1774761240000, "open": 0.06087, "high": 0.06092, "low": 0.06077, "close": 0.06087, "volume": 57708.0, "quote_volume": 3510.5764, "trades": 65, "taker_buy_volume": 14291.0, "taker_buy_quote": 869.64747}, {"ts": 1774761300000, "open": 0.06087, "high": 0.06087, "low": 0.06066, "close": 0.06069, "volume": 12102.0, "quote_volume": 734.75197, "trades": 25, "taker_buy_volume": 4059.0, "taker_buy_quote": 246.37164}, {"ts": 1774761360000, "open": 0.06072, "high": 0.06077, "low": 0.0604, "close": 0.06046, "volume": 107936.0, "quote_volume": 6536.83148, "trades": 97, "taker_buy_volume": 23417.0, "taker_buy_quote": 1418.9746}, {"ts": 1774761420000, "open": 0.0604, "high": 0.06043, "low": 0.0603, "close": 0.06043, "volume": 43712.0, "quote_volume": 2640.30614, "trades": 43, "taker_buy_volume": 32976.0, "taker_buy_quote": 1992.32604}, {"ts": 1774761480000, "open": 0.06044, "high": 0.06066, "low": 0.06041, "close": 0.06056, "volume": 112516.0, "quote_volume": 6809.14951, "trades": 78, "taker_buy_volume": 34526.0, "taker_buy_quote": 2091.17231}, {"ts": 1774761540000, "open": 0.06049, "high": 0.06049, "low": 0.06049, "close": 0.06049, "volume": 1595.0, "quote_volume": 96.48155, "trades": 4, "taker_buy_volume": 1099.0, "taker_buy_quote": 66.47851}, {"ts": 1774761600000, "open": 0.06053, "high": 0.06074, "low": 0.06053, "close": 0.06073, "volume": 7468.0, "quote_volume": 453.32832, "trades": 24, "taker_buy_volume": 7468.0, "taker_buy_quote": 453.32832}, {"ts": 1774761660000, "open": 0.06071, "high": 0.06071, "low": 0.06071, "close": 0.06071, "volume": 1152.0, "quote_volume": 69.93792, "trades": 2, "taker_buy_volume": 329.0, "taker_buy_quote": 19.97359}, {"ts": 1774761720000, "open": 0.06067, "high": 0.06074, "low": 0.06056, "close": 0.06056, "volume": 9298.0, "quote_volume": 564.19325, "trades": 21, "taker_buy_volume": 5857.0, "taker_buy_quote": 355.49577}, {"ts": 1774761780000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.06065, "volume": 43070.0, "quote_volume": 2612.60911, "trades": 17, "taker_buy_volume": 13858.0, "taker_buy_quote": 840.49595}, {"ts": 1774761840000, "open": 0.0607, "high": 0.0607, "low": 0.06056, "close": 0.06056, "volume": 47767.0, "quote_volume": 2895.84406, "trades": 31, "taker_buy_volume": 4069.0, "taker_buy_quote": 246.64927}, {"ts": 1774761900000, "open": 0.06059, "high": 0.06059, "low": 0.06048, "close": 0.06048, "volume": 105482.0, "quote_volume": 6385.38518, "trades": 30, "taker_buy_volume": 6152.0, "taker_buy_quote": 372.53346}, {"ts": 1774761960000, "open": 0.06054, "high": 0.06061, "low": 0.06039, "close": 0.06039, "volume": 11978.0, "quote_volume": 725.16114, "trades": 24, "taker_buy_volume": 6782.0, "taker_buy_quote": 410.97697}, {"ts": 1774762020000, "open": 0.06042, "high": 0.06051, "low": 0.06042, "close": 0.06051, "volume": 3812.0, "quote_volume": 230.48432, "trades": 8, "taker_buy_volume": 3812.0, "taker_buy_quote": 230.48432}, {"ts": 1774762080000, "open": 0.06049, "high": 0.06058, "low": 0.06049, "close": 0.06055, "volume": 15080.0, "quote_volume": 912.84077, "trades": 16, "taker_buy_volume": 13319.0, "taker_buy_quote": 806.30136}, {"ts": 1774762140000, "open": 0.06052, "high": 0.06052, "low": 0.0605, "close": 0.0605, "volume": 7279.0, "quote_volume": 440.41328, "trades": 6, "taker_buy_volume": 4871.0, "taker_buy_quote": 294.6955}, {"ts": 1774762200000, "open": 0.06048, "high": 0.06052, "low": 0.06046, "close": 0.06052, "volume": 1190.0, "quote_volume": 71.95832, "trades": 5, "taker_buy_volume": 1008.0, "taker_buy_quote": 60.95278}, {"ts": 1774762260000, "open": 0.06049, "high": 0.06071, "low": 0.06047, "close": 0.0607, "volume": 38327.0, "quote_volume": 2323.13211, "trades": 58, "taker_buy_volume": 33442.0, "taker_buy_quote": 2027.13}, {"ts": 1774762320000, "open": 0.06069, "high": 0.0607, "low": 0.06057, "close": 0.06059, "volume": 27524.0, "quote_volume": 1668.53792, "trades": 28, "taker_buy_volume": 3905.0, "taker_buy_quote": 236.94211}, {"ts": 1774762380000, "open": 0.06061, "high": 0.06073, "low": 0.06061, "close": 0.0607, "volume": 4811.0, "quote_volume": 291.94586, "trades": 13, "taker_buy_volume": 4493.0, "taker_buy_quote": 272.6452}, {"ts": 1774762440000, "open": 0.06073, "high": 0.06084, "low": 0.06073, "close": 0.06084, "volume": 24893.0, "quote_volume": 1512.77959, "trades": 33, "taker_buy_volume": 23249.0, "taker_buy_quote": 1412.90659}, {"ts": 1774762500000, "open": 0.06085, "high": 0.06088, "low": 0.06082, "close": 0.06088, "volume": 8113.0, "quote_volume": 493.65245, "trades": 13, "taker_buy_volume": 7316.0, "taker_buy_quote": 445.155}, {"ts": 1774762560000, "open": 0.06089, "high": 0.06089, "low": 0.06087, "close": 0.06087, "volume": 1822.0, "quote_volume": 110.93141, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.88319}, {"ts": 1774762620000, "open": 0.06085, "high": 0.06148, "low": 0.06085, "close": 0.06142, "volume": 249279.0, "quote_volume": 15276.26033, "trades": 255, "taker_buy_volume": 182174.0, "taker_buy_quote": 11161.70602}, {"ts": 1774762680000, "open": 0.06134, "high": 0.06134, "low": 0.06112, "close": 0.06112, "volume": 54616.0, "quote_volume": 3341.64292, "trades": 41, "taker_buy_volume": 638.0, "taker_buy_quote": 39.03922}, {"ts": 1774762740000, "open": 0.06113, "high": 0.06113, "low": 0.06097, "close": 0.06104, "volume": 18843.0, "quote_volume": 1149.84656, "trades": 35, "taker_buy_volume": 4829.0, "taker_buy_quote": 294.98357}, {"ts": 1774762800000, "open": 0.06103, "high": 0.06103, "low": 0.06074, "close": 0.06087, "volume": 118760.0, "quote_volume": 7233.88476, "trades": 82, "taker_buy_volume": 15695.0, "taker_buy_quote": 954.84981}, {"ts": 1774762860000, "open": 0.06086, "high": 0.0609, "low": 0.06074, "close": 0.06074, "volume": 24936.0, "quote_volume": 1516.36451, "trades": 14, "taker_buy_volume": 22429.0, "taker_buy_quote": 1363.85632}, {"ts": 1774762920000, "open": 0.06072, "high": 0.06072, "low": 0.0606, "close": 0.0606, "volume": 19206.0, "quote_volume": 1164.66264, "trades": 18, "taker_buy_volume": 4735.0, "taker_buy_quote": 287.35577}, {"ts": 1774762980000, "open": 0.06058, "high": 0.06084, "low": 0.06058, "close": 0.06082, "volume": 73347.0, "quote_volume": 4452.04253, "trades": 49, "taker_buy_volume": 69128.0, "taker_buy_quote": 4196.0214}, {"ts": 1774763040000, "open": 0.06078, "high": 0.06084, "low": 0.06076, "close": 0.06084, "volume": 7704.0, "quote_volume": 468.21296, "trades": 19, "taker_buy_volume": 426.0, "taker_buy_quote": 25.91602}, {"ts": 1774763100000, "open": 0.06083, "high": 0.06089, "low": 0.06074, "close": 0.06077, "volume": 23109.0, "quote_volume": 1405.39123, "trades": 34, "taker_buy_volume": 10872.0, "taker_buy_quote": 661.3913}, {"ts": 1774763160000, "open": 0.06073, "high": 0.06073, "low": 0.0606, "close": 0.0606, "volume": 5055.0, "quote_volume": 306.68486, "trades": 12, "taker_buy_volume": 977.0, "taker_buy_quote": 59.33321}, {"ts": 1774763220000, "open": 0.06058, "high": 0.06064, "low": 0.06045, "close": 0.06064, "volume": 23577.0, "quote_volume": 1427.06234, "trades": 30, "taker_buy_volume": 6608.0, "taker_buy_quote": 400.36569}, {"ts": 1774763280000, "open": 0.06063, "high": 0.06068, "low": 0.06049, "close": 0.06049, "volume": 42316.0, "quote_volume": 2562.38846, "trades": 33, "taker_buy_volume": 30773.0, "taker_buy_quote": 1863.66357}, {"ts": 1774763340000, "open": 0.06048, "high": 0.06049, "low": 0.06044, "close": 0.06049, "volume": 4627.0, "quote_volume": 279.81508, "trades": 10, "taker_buy_volume": 1815.0, "taker_buy_quote": 109.7851}, {"ts": 1774763400000, "open": 0.06048, "high": 0.06068, "low": 0.06048, "close": 0.06068, "volume": 27071.0, "quote_volume": 1640.31214, "trades": 37, "taker_buy_volume": 22080.0, "taker_buy_quote": 1338.10829}, {"ts": 1774763460000, "open": 0.06063, "high": 0.06066, "low": 0.06055, "close": 0.06062, "volume": 47008.0, "quote_volume": 2849.12703, "trades": 56, "taker_buy_volume": 9394.0, "taker_buy_quote": 569.60915}, {"ts": 1774763520000, "open": 0.06064, "high": 0.06071, "low": 0.06056, "close": 0.0606, "volume": 21914.0, "quote_volume": 1328.86873, "trades": 34, "taker_buy_volume": 13787.0, "taker_buy_quote": 836.34068}, {"ts": 1774763580000, "open": 0.06062, "high": 0.06065, "low": 0.06057, "close": 0.06058, "volume": 12078.0, "quote_volume": 731.81944, "trades": 15, "taker_buy_volume": 7788.0, "taker_buy_quote": 471.82449}, {"ts": 1774763640000, "open": 0.06059, "high": 0.0606, "low": 0.06054, "close": 0.06054, "volume": 3904.0, "quote_volume": 236.44943, "trades": 13, "taker_buy_volume": 1015.0, "taker_buy_quote": 61.49885}, {"ts": 1774763700000, "open": 0.06052, "high": 0.06053, "low": 0.06043, "close": 0.06053, "volume": 6868.0, "quote_volume": 415.53857, "trades": 16, "taker_buy_volume": 5095.0, "taker_buy_quote": 308.33181}, {"ts": 1774763760000, "open": 0.06053, "high": 0.06054, "low": 0.06052, "close": 0.06053, "volume": 14462.0, "quote_volume": 875.36763, "trades": 14, "taker_buy_volume": 9220.0, "taker_buy_quote": 558.07872}, {"ts": 1774763820000, "open": 0.06055, "high": 0.06058, "low": 0.06052, "close": 0.06054, "volume": 6101.0, "quote_volume": 369.47735, "trades": 10, "taker_buy_volume": 5026.0, "taker_buy_quote": 304.40087}, {"ts": 1774763880000, "open": 0.06056, "high": 0.06062, "low": 0.06056, "close": 0.06058, "volume": 9297.0, "quote_volume": 563.28779, "trades": 19, "taker_buy_volume": 7859.0, "taker_buy_quote": 476.12783}, {"ts": 1774763940000, "open": 0.06056, "high": 0.06056, "low": 0.06044, "close": 0.06044, "volume": 15449.0, "quote_volume": 934.83701, "trades": 18, "taker_buy_volume": 112.0, "taker_buy_quote": 6.77264}, {"ts": 1774764000000, "open": 0.06044, "high": 0.06048, "low": 0.06041, "close": 0.06047, "volume": 20654.0, "quote_volume": 1248.12412, "trades": 25, "taker_buy_volume": 8647.0, "taker_buy_quote": 522.64161}, {"ts": 1774764060000, "open": 0.06049, "high": 0.06087, "low": 0.06049, "close": 0.06079, "volume": 62275.0, "quote_volume": 3782.573, "trades": 93, "taker_buy_volume": 54794.0, "taker_buy_quote": 3327.98754}, {"ts": 1774764120000, "open": 0.06078, "high": 0.06078, "low": 0.06069, "close": 0.06072, "volume": 9541.0, "quote_volume": 579.3597, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.0607, "high": 0.0607, "low": 0.06054, "close": 0.06063, "volume": 10346.0, "quote_volume": 626.96922, "trades": 19, "taker_buy_volume": 3799.0, "taker_buy_quote": 230.15594}, {"ts": 1774764240000, "open": 0.06063, "high": 0.06066, "low": 0.06057, "close": 0.06057, "volume": 2506.0, "quote_volume": 151.90047, "trades": 11, "taker_buy_volume": 929.0, "taker_buy_quote": 56.30939}, {"ts": 1774764300000, "open": 0.06056, "high": 0.06056, "low": 0.06046, "close": 0.06046, "volume": 812.0, "quote_volume": 49.12082, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764360000, "open": 0.06046, "high": 0.06057, "low": 0.06046, "close": 0.06056, "volume": 8593.0, "quote_volume": 520.09168, "trades": 14, "taker_buy_volume": 5063.0, "taker_buy_quote": 306.38432}, {"ts": 1774764420000, "open": 0.06056, "high": 0.06058, "low": 0.06048, "close": 0.06049, "volume": 22172.0, "quote_volume": 1341.15019, "trades": 15, "taker_buy_volume": 3095.0, "taker_buy_quote": 187.29093}, {"ts": 1774764480000, "open": 0.06048, "high": 0.06053, "low": 0.06043, "close": 0.06043, "volume": 9642.0, "quote_volume": 583.09051, "trades": 17, "taker_buy_volume": 4920.0, "taker_buy_quote": 297.64448}, {"ts": 1774764540000, "open": 0.06047, "high": 0.0606, "low": 0.06047, "close": 0.0606, "volume": 25823.0, "quote_volume": 1562.93051, "trades": 27, "taker_buy_volume": 24840.0, "taker_buy_quote": 1503.42952}, {"ts": 1774764600000, "open": 0.06058, "high": 0.06058, "low": 0.0605, "close": 0.06053, "volume": 9108.0, "quote_volume": 551.31622, "trades": 14, "taker_buy_volume": 1543.0, "taker_buy_quote": 93.41173}, {"ts": 1774764660000, "open": 0.06056, "high": 0.06062, "low": 0.06056, "close": 0.06062, "volume": 2977.0, "quote_volume": 180.35006, "trades": 6, "taker_buy_volume": 2977.0, "taker_buy_quote": 180.35006}, {"ts": 1774764720000, "open": 0.06058, "high": 0.06072, "low": 0.06057, "close": 0.06057, "volume": 38473.0, "quote_volume": 2333.12749, "trades": 51, "taker_buy_volume": 27503.0, "taker_buy_quote": 1668.44826}, {"ts": 1774764780000, "open": 0.06064, "high": 0.0607, "low": 0.06058, "close": 0.06058, "volume": 15607.0, "quote_volume": 946.38078, "trades": 25, "taker_buy_volume": 6089.0, "taker_buy_quote": 369.26049}, {"ts": 1774764840000, "open": 0.06063, "high": 0.06066, "low": 0.06063, "close": 0.06065, "volume": 5521.0, "quote_volume": 334.80108, "trades": 12, "taker_buy_volume": 2866.0, "taker_buy_quote": 173.78087}, {"ts": 1774764900000, "open": 0.06062, "high": 0.06062, "low": 0.06054, "close": 0.06054, "volume": 2657.0, "quote_volume": 160.97479, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764960000, "open": 0.06053, "high": 0.06065, "low": 0.06053, "close": 0.06065, "volume": 2935.0, "quote_volume": 177.8483, "trades": 12, "taker_buy_volume": 2020.0, "taker_buy_quote": 122.38343}, {"ts": 1774765020000, "open": 0.06066, "high": 0.06068, "low": 0.06063, "close": 0.06064, "volume": 8365.0, "quote_volume": 507.34294, "trades": 24, "taker_buy_volume": 1940.0, "taker_buy_quote": 117.68222}, {"ts": 1774765080000, "open": 0.06065, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2880.0, "quote_volume": 174.76998, "trades": 11, "taker_buy_volume": 918.0, "taker_buy_quote": 55.70913}, {"ts": 1774765140000, "open": 0.06065, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 9939.0, "quote_volume": 602.68393, "trades": 16, "taker_buy_volume": 7450.0, "taker_buy_quote": 451.82521}, {"ts": 1774765200000, "open": 0.06072, "high": 0.06074, "low": 0.06068, "close": 0.06074, "volume": 17606.0, "quote_volume": 1069.03854, "trades": 18, "taker_buy_volume": 13894.0, "taker_buy_quote": 843.72406}, {"ts": 1774765260000, "open": 0.06071, "high": 0.06071, "low": 0.06051, "close": 0.06054, "volume": 12782.0, "quote_volume": 774.79112, "trades": 28, "taker_buy_volume": 1697.0, "taker_buy_quote": 102.74109}, {"ts": 1774765320000, "open": 0.06058, "high": 0.0606, "low": 0.06051, "close": 0.06051, "volume": 6323.0, "quote_volume": 382.91671, "trades": 15, "taker_buy_volume": 1219.0, "taker_buy_quote": 73.85536}, {"ts": 1774765380000, "open": 0.06053, "high": 0.06058, "low": 0.06037, "close": 0.06037, "volume": 16889.0, "quote_volume": 1021.4452, "trades": 30, "taker_buy_volume": 5635.0, "taker_buy_quote": 341.21846}, {"ts": 1774765440000, "open": 0.06037, "high": 0.06037, "low": 0.0602, "close": 0.0602, "volume": 89431.0, "quote_volume": 5387.4441, "trades": 78, "taker_buy_volume": 19277.0, "taker_buy_quote": 1161.36668}, {"ts": 1774765500000, "open": 0.0602, "high": 0.06047, "low": 0.06018, "close": 0.06044, "volume": 171663.0, "quote_volume": 10365.20589, "trades": 152, "taker_buy_volume": 149136.0, "taker_buy_quote": 9005.45434}, {"ts": 1774765560000, "open": 0.06042, "high": 0.06054, "low": 0.06041, "close": 0.06051, "volume": 15303.0, "quote_volume": 925.17318, "trades": 26, "taker_buy_volume": 6628.0, "taker_buy_quote": 400.80056}, {"ts": 1774765620000, "open": 0.06049, "high": 0.06049, "low": 0.06045, "close": 0.06045, "volume": 11614.0, "quote_volume": 702.47002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765680000, "open": 0.06047, "high": 0.06063, "low": 0.06044, "close": 0.06063, "volume": 68367.0, "quote_volume": 4140.01702, "trades": 59, "taker_buy_volume": 62695.0, "taker_buy_quote": 3796.92327}, {"ts": 1774765740000, "open": 0.06061, "high": 0.06061, "low": 0.06046, "close": 0.0605, "volume": 124995.0, "quote_volume": 7563.13582, "trades": 69, "taker_buy_volume": 98163.0, "taker_buy_quote": 5939.1498}, {"ts": 1774765800000, "open": 0.06053, "high": 0.06062, "low": 0.06053, "close": 0.06057, "volume": 51452.0, "quote_volume": 3117.64806, "trades": 32, "taker_buy_volume": 33130.0, "taker_buy_quote": 2007.88543}, {"ts": 1774765860000, "open": 0.06054, "high": 0.06055, "low": 0.06029, "close": 0.06042, "volume": 122209.0, "quote_volume": 7383.413, "trades": 160, "taker_buy_volume": 69566.0, "taker_buy_quote": 4204.5409}, {"ts": 1774765920000, "open": 0.06036, "high": 0.06037, "low": 0.06021, "close": 0.06021, "volume": 33004.0, "quote_volume": 1990.46059, "trades": 50, "taker_buy_volume": 1954.0, "taker_buy_quote": 117.84623}, {"ts": 1774765980000, "open": 0.06022, "high": 0.06022, "low": 0.06007, "close": 0.06017, "volume": 18176.0, "quote_volume": 1093.01529, "trades": 34, "taker_buy_volume": 3632.0, "taker_buy_quote": 218.4161}, {"ts": 1774766040000, "open": 0.06018, "high": 0.06028, "low": 0.06012, "close": 0.06019, "volume": 26848.0, "quote_volume": 1616.28917, "trades": 51, "taker_buy_volume": 17661.0, "taker_buy_quote": 1063.3687}, {"ts": 1774766100000, "open": 0.06016, "high": 0.06016, "low": 0.06012, "close": 0.06012, "volume": 1456.0, "quote_volume": 87.54024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766160000, "open": 0.06011, "high": 0.06013, "low": 0.06004, "close": 0.0601, "volume": 27193.0, "quote_volume": 1634.18219, "trades": 36, "taker_buy_volume": 10755.0, "taker_buy_quote": 646.4139}, {"ts": 1774766220000, "open": 0.06012, "high": 0.06028, "low": 0.0601, "close": 0.06012, "volume": 62381.0, "quote_volume": 3751.6581, "trades": 56, "taker_buy_volume": 54372.0, "taker_buy_quote": 3270.16207}, {"ts": 1774766280000, "open": 0.06017, "high": 0.06017, "low": 0.0597, "close": 0.0597, "volume": 129568.0, "quote_volume": 7756.96354, "trades": 97, "taker_buy_volume": 22257.0, "taker_buy_quote": 1333.36645}, {"ts": 1774766340000, "open": 0.05971, "high": 0.05971, "low": 0.05961, "close": 0.05967, "volume": 28518.0, "quote_volume": 1701.41037, "trades": 39, "taker_buy_volume": 12592.0, "taker_buy_quote": 751.3696}, {"ts": 1774766400000, "open": 0.05967, "high": 0.05972, "low": 0.05959, "close": 0.05971, "volume": 13078.0, "quote_volume": 780.31016, "trades": 19, "taker_buy_volume": 10274.0, "taker_buy_quote": 613.07672}, {"ts": 1774766460000, "open": 0.05969, "high": 0.05978, "low": 0.05966, "close": 0.05978, "volume": 84912.0, "quote_volume": 5069.40992, "trades": 62, "taker_buy_volume": 66466.0, "taker_buy_quote": 3968.62821}, {"ts": 1774766520000, "open": 0.05978, "high": 0.0598, "low": 0.05967, "close": 0.05969, "volume": 16341.0, "quote_volume": 975.84079, "trades": 25, "taker_buy_volume": 11533.0, "taker_buy_quote": 688.75979}, {"ts": 1774766580000, "open": 0.05974, "high": 0.05985, "low": 0.05966, "close": 0.05976, "volume": 35600.0, "quote_volume": 2128.33105, "trades": 44, "taker_buy_volume": 25742.0, "taker_buy_quote": 1539.54938}, {"ts": 1774766640000, "open": 0.05984, "high": 0.05987, "low": 0.05972, "close": 0.05972, "volume": 2129.0, "quote_volume": 127.42328, "trades": 7, "taker_buy_volume": 184.0, "taker_buy_quote": 11.0124}, {"ts": 1774766700000, "open": 0.05977, "high": 0.05993, "low": 0.05974, "close": 0.0599, "volume": 40883.0, "quote_volume": 2448.11574, "trades": 32, "taker_buy_volume": 36978.0, "taker_buy_quote": 2214.48303}, {"ts": 1774766760000, "open": 0.05988, "high": 0.05997, "low": 0.0598, "close": 0.05995, "volume": 102773.0, "quote_volume": 6155.30285, "trades": 88, "taker_buy_volume": 61918.0, "taker_buy_quote": 3708.68622}, {"ts": 1774766820000, "open": 0.05993, "high": 0.06015, "low": 0.05993, "close": 0.06003, "volume": 184148.0, "quote_volume": 11054.85719, "trades": 125, "taker_buy_volume": 114574.0, "taker_buy_quote": 6879.55062}, {"ts": 1774766880000, "open": 0.06002, "high": 0.06006, "low": 0.05995, "close": 0.05998, "volume": 23522.0, "quote_volume": 1411.3189, "trades": 36, "taker_buy_volume": 4084.0, "taker_buy_quote": 245.10777}, {"ts": 1774766940000, "open": 0.06001, "high": 0.06012, "low": 0.06001, "close": 0.0601, "volume": 4883.0, "quote_volume": 293.35965, "trades": 14, "taker_buy_volume": 3912.0, "taker_buy_quote": 235.02197}, {"ts": 1774767000000, "open": 0.06007, "high": 0.06012, "low": 0.06004, "close": 0.06004, "volume": 14716.0, "quote_volume": 884.25585, "trades": 20, "taker_buy_volume": 1299.0, "taker_buy_quote": 78.05268}, {"ts": 1774767060000, "open": 0.06007, "high": 0.06024, "low": 0.06006, "close": 0.0601, "volume": 32327.0, "quote_volume": 1944.06803, "trades": 59, "taker_buy_volume": 16368.0, "taker_buy_quote": 984.56175}, {"ts": 1774767120000, "open": 0.06013, "high": 0.06018, "low": 0.0601, "close": 0.06018, "volume": 549.0, "quote_volume": 33.01582, "trades": 4, "taker_buy_volume": 288.0, "taker_buy_quote": 17.32204}, {"ts": 1774767180000, "open": 0.06018, "high": 0.06024, "low": 0.0601, "close": 0.0601, "volume": 32451.0, "quote_volume": 1952.74905, "trades": 34, "taker_buy_volume": 7638.0, "taker_buy_quote": 459.70222}, {"ts": 1774767240000, "open": 0.06008, "high": 0.06013, "low": 0.05995, "close": 0.06001, "volume": 27226.0, "quote_volume": 1634.29141, "trades": 45, "taker_buy_volume": 16657.0, "taker_buy_quote": 1000.23884}, {"ts": 1774767300000, "open": 0.06002, "high": 0.06019, "low": 0.06002, "close": 0.06008, "volume": 34506.0, "quote_volume": 2074.17773, "trades": 39, "taker_buy_volume": 27746.0, "taker_buy_quote": 1667.96817}, {"ts": 1774767360000, "open": 0.06009, "high": 0.0601, "low": 0.06004, "close": 0.0601, "volume": 5699.0, "quote_volume": 342.35524, "trades": 11, "taker_buy_volume": 1646.0, "taker_buy_quote": 98.87327}, {"ts": 1774767420000, "open": 0.06012, "high": 0.06017, "low": 0.05997, "close": 0.06009, "volume": 46970.0, "quote_volume": 2819.48034, "trades": 46, "taker_buy_volume": 23373.0, "taker_buy_quote": 1402.58959}, {"ts": 1774767480000, "open": 0.06007, "high": 0.06012, "low": 0.06006, "close": 0.06006, "volume": 14562.0, "quote_volume": 874.91091, "trades": 18, "taker_buy_volume": 8325.0, "taker_buy_quote": 500.24303}, {"ts": 1774767540000, "open": 0.06008, "high": 0.06013, "low": 0.06003, "close": 0.06005, "volume": 36070.0, "quote_volume": 2166.88183, "trades": 49, "taker_buy_volume": 17074.0, "taker_buy_quote": 1025.68747}, {"ts": 1774767600000, "open": 0.06009, "high": 0.06009, "low": 0.05998, "close": 0.06007, "volume": 19570.0, "quote_volume": 1174.94254, "trades": 29, "taker_buy_volume": 15427.0, "taker_buy_quote": 926.27207}, {"ts": 1774767660000, "open": 0.06001, "high": 0.06004, "low": 0.05994, "close": 0.06001, "volume": 34921.0, "quote_volume": 2094.87288, "trades": 52, "taker_buy_volume": 12035.0, "taker_buy_quote": 722.13371}, {"ts": 1774767720000, "open": 0.05996, "high": 0.06002, "low": 0.05996, "close": 0.06002, "volume": 13678.0, "quote_volume": 820.52677, "trades": 10, "taker_buy_volume": 13586.0, "taker_buy_quote": 815.01045}, {"ts": 1774767780000, "open": 0.06004, "high": 0.06005, "low": 0.05994, "close": 0.06001, "volume": 37525.0, "quote_volume": 2250.90769, "trades": 64, "taker_buy_volume": 16960.0, "taker_buy_quote": 1017.49646}, {"ts": 1774767840000, "open": 0.05998, "high": 0.05998, "low": 0.05986, "close": 0.05992, "volume": 69453.0, "quote_volume": 4159.30362, "trades": 45, "taker_buy_volume": 12901.0, "taker_buy_quote": 772.9871}, {"ts": 1774767900000, "open": 0.05992, "high": 0.05996, "low": 0.05985, "close": 0.05995, "volume": 21486.0, "quote_volume": 1286.7942, "trades": 26, "taker_buy_volume": 3729.0, "taker_buy_quote": 223.49523}, {"ts": 1774767960000, "open": 0.05992, "high": 0.06002, "low": 0.05979, "close": 0.05999, "volume": 120406.0, "quote_volume": 7209.40393, "trades": 95, "taker_buy_volume": 51449.0, "taker_buy_quote": 3082.06441}, {"ts": 1774768020000, "open": 0.05997, "high": 0.06004, "low": 0.05987, "close": 0.05989, "volume": 15270.0, "quote_volume": 915.59519, "trades": 37, "taker_buy_volume": 7951.0, "taker_buy_quote": 476.83069}, {"ts": 1774768080000, "open": 0.05991, "high": 0.05994, "low": 0.0596, "close": 0.05968, "volume": 202235.0, "quote_volume": 12078.08607, "trades": 164, "taker_buy_volume": 58665.0, "taker_buy_quote": 3503.84002}, {"ts": 1774768140000, "open": 0.05966, "high": 0.05977, "low": 0.05956, "close": 0.05972, "volume": 42305.0, "quote_volume": 2524.58996, "trades": 66, "taker_buy_volume": 27790.0, "taker_buy_quote": 1658.96934}, {"ts": 1774768200000, "open": 0.05971, "high": 0.05971, "low": 0.05958, "close": 0.05958, "volume": 8842.0, "quote_volume": 527.58215, "trades": 24, "taker_buy_volume": 2084.0, "taker_buy_quote": 124.41654}, {"ts": 1774768260000, "open": 0.05962, "high": 0.05971, "low": 0.05962, "close": 0.05966, "volume": 13238.0, "quote_volume": 789.7097, "trades": 22, "taker_buy_volume": 4154.0, "taker_buy_quote": 247.85519}, {"ts": 1774768320000, "open": 0.05962, "high": 0.05962, "low": 0.05938, "close": 0.05939, "volume": 84133.0, "quote_volume": 5001.29127, "trades": 44, "taker_buy_volume": 35877.0, "taker_buy_quote": 2132.21055}, {"ts": 1774768380000, "open": 0.05944, "high": 0.05957, "low": 0.05944, "close": 0.05948, "volume": 47232.0, "quote_volume": 2810.60089, "trades": 70, "taker_buy_volume": 40645.0, "taker_buy_quote": 2418.78383}, {"ts": 1774768440000, "open": 0.05954, "high": 0.05955, "low": 0.05932, "close": 0.05944, "volume": 56701.0, "quote_volume": 3368.02684, "trades": 69, "taker_buy_volume": 16423.0, "taker_buy_quote": 975.26485}, {"ts": 1774768500000, "open": 0.05945, "high": 0.05947, "low": 0.05945, "close": 0.05946, "volume": 6308.0, "quote_volume": 375.05778, "trades": 10, "taker_buy_volume": 3014.0, "taker_buy_quote": 179.2111}, {"ts": 1774768560000, "open": 0.05948, "high": 0.05956, "low": 0.05942, "close": 0.05942, "volume": 31137.0, "quote_volume": 1853.66458, "trades": 25, "taker_buy_volume": 25994.0, "taker_buy_quote": 1547.8798}, {"ts": 1774768620000, "open": 0.05943, "high": 0.05945, "low": 0.05938, "close": 0.05945, "volume": 8303.0, "quote_volume": 493.26363, "trades": 22, "taker_buy_volume": 1176.0, "taker_buy_quote": 69.888}, {"ts": 1774768680000, "open": 0.05942, "high": 0.05943, "low": 0.05936, "close": 0.05942, "volume": 16086.0, "quote_volume": 955.25469, "trades": 26, "taker_buy_volume": 13930.0, "taker_buy_quote": 827.18637}, {"ts": 1774768740000, "open": 0.05942, "high": 0.05944, "low": 0.05942, "close": 0.05942, "volume": 2897.0, "quote_volume": 172.15285, "trades": 7, "taker_buy_volume": 336.0, "taker_buy_quote": 19.96944}, {"ts": 1774768800000, "open": 0.05943, "high": 0.05943, "low": 0.05943, "close": 0.05943, "volume": 666.0, "quote_volume": 39.58038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768860000, "open": 0.05942, "high": 0.05956, "low": 0.05939, "close": 0.05956, "volume": 25170.0, "quote_volume": 1495.75918, "trades": 24, "taker_buy_volume": 23171.0, "taker_buy_quote": 1377.03593}, {"ts": 1774768920000, "open": 0.05952, "high": 0.05956, "low": 0.05951, "close": 0.05951, "volume": 7491.0, "quote_volume": 445.86364, "trades": 10, "taker_buy_volume": 3159.0, "taker_buy_quote": 188.01934}, {"ts": 1774768980000, "open": 0.05955, "high": 0.05955, "low": 0.05955, "close": 0.05955, "volume": 701.0, "quote_volume": 41.74455, "trades": 1, "taker_buy_volume": 701.0, "taker_buy_quote": 41.74455}, {"ts": 1774769040000, "open": 0.05952, "high": 0.05956, "low": 0.05951, "close": 0.05955, "volume": 7445.0, "quote_volume": 443.14515, "trades": 20, "taker_buy_volume": 4029.0, "taker_buy_quote": 239.81895}, {"ts": 1774769100000, "open": 0.05955, "high": 0.05957, "low": 0.05944, "close": 0.05957, "volume": 46507.0, "quote_volume": 2768.5265, "trades": 61, "taker_buy_volume": 33414.0, "taker_buy_quote": 1989.545}, {"ts": 1774769160000, "open": 0.05953, "high": 0.05956, "low": 0.0594, "close": 0.05945, "volume": 69580.0, "quote_volume": 4137.33039, "trades": 85, "taker_buy_volume": 54160.0, "taker_buy_quote": 3220.53991}, {"ts": 1774769220000, "open": 0.05946, "high": 0.05946, "low": 0.05943, "close": 0.05943, "volume": 15416.0, "quote_volume": 916.23455, "trades": 21, "taker_buy_volume": 1279.0, "taker_buy_quote": 76.0443}, {"ts": 1774769280000, "open": 0.05942, "high": 0.05947, "low": 0.05934, "close": 0.05937, "volume": 41367.0, "quote_volume": 2458.23322, "trades": 62, "taker_buy_volume": 29618.0, "taker_buy_quote": 1760.42227}, {"ts": 1774769340000, "open": 0.05938, "high": 0.05946, "low": 0.05914, "close": 0.05946, "volume": 205985.0, "quote_volume": 12220.23177, "trades": 266, "taker_buy_volume": 87361.0, "taker_buy_quote": 5187.60121}, {"ts": 1774769400000, "open": 0.05947, "high": 0.05955, "low": 0.05947, "close": 0.05952, "volume": 25486.0, "quote_volume": 1516.83665, "trades": 41, "taker_buy_volume": 22703.0, "taker_buy_quote": 1351.26937}, {"ts": 1774769460000, "open": 0.05953, "high": 0.05954, "low": 0.05943, "close": 0.0595, "volume": 44158.0, "quote_volume": 2626.68444, "trades": 56, "taker_buy_volume": 28406.0, "taker_buy_quote": 1689.8756}, {"ts": 1774769520000, "open": 0.05945, "high": 0.05945, "low": 0.05932, "close": 0.05939, "volume": 24414.0, "quote_volume": 1449.69124, "trades": 36, "taker_buy_volume": 4391.0, "taker_buy_quote": 260.74101}, {"ts": 1774769580000, "open": 0.05938, "high": 0.05944, "low": 0.05937, "close": 0.05941, "volume": 45734.0, "quote_volume": 2716.32051, "trades": 27, "taker_buy_volume": 41460.0, "taker_buy_quote": 2462.48997}, {"ts": 1774769640000, "open": 0.05942, "high": 0.05943, "low": 0.05934, "close": 0.05939, "volume": 45061.0, "quote_volume": 2676.39188, "trades": 72, "taker_buy_volume": 14173.0, "taker_buy_quote": 841.93878}, {"ts": 1774769700000, "open": 0.0594, "high": 0.0594, "low": 0.05923, "close": 0.05923, "volume": 14825.0, "quote_volume": 878.91255, "trades": 25, "taker_buy_volume": 8437.0, "taker_buy_quote": 500.21434}, {"ts": 1774769760000, "open": 0.05922, "high": 0.05922, "low": 0.05913, "close": 0.05913, "volume": 6876.0, "quote_volume": 406.7999, "trades": 15, "taker_buy_volume": 3242.0, "taker_buy_quote": 191.86577}, {"ts": 1774769820000, "open": 0.05918, "high": 0.05933, "low": 0.05918, "close": 0.05933, "volume": 18446.0, "quote_volume": 1093.0203, "trades": 40, "taker_buy_volume": 11120.0, "taker_buy_quote": 658.93223}, {"ts": 1774769880000, "open": 0.05934, "high": 0.05941, "low": 0.05934, "close": 0.05941, "volume": 20996.0, "quote_volume": 1247.24273, "trades": 17, "taker_buy_volume": 18605.0, "taker_buy_quote": 1105.27034}, {"ts": 1774769940000, "open": 0.05935, "high": 0.05936, "low": 0.05931, "close": 0.05936, "volume": 23617.0, "quote_volume": 1401.35357, "trades": 22, "taker_buy_volume": 8432.0, "taker_buy_quote": 500.37387}, {"ts": 1774770000000, "open": 0.05932, "high": 0.05944, "low": 0.05932, "close": 0.0594, "volume": 61244.0, "quote_volume": 3638.12504, "trades": 50, "taker_buy_volume": 46669.0, "taker_buy_quote": 2772.99527}, {"ts": 1774770060000, "open": 0.0594, "high": 0.05951, "low": 0.05938, "close": 0.05947, "volume": 51277.0, "quote_volume": 3048.48263, "trades": 41, "taker_buy_volume": 17364.0, "taker_buy_quote": 1032.37534}, {"ts": 1774770120000, "open": 0.05951, "high": 0.05952, "low": 0.05951, "close": 0.05952, "volume": 756.0, "quote_volume": 44.99562, "trades": 3, "taker_buy_volume": 756.0, "taker_buy_quote": 44.99562}, {"ts": 1774770180000, "open": 0.05953, "high": 0.05954, "low": 0.0595, "close": 0.05953, "volume": 44788.0, "quote_volume": 2665.15374, "trades": 19, "taker_buy_volume": 34116.0, "taker_buy_quote": 2030.02749}, {"ts": 1774770240000, "open": 0.05954, "high": 0.05961, "low": 0.05954, "close": 0.05961, "volume": 6855.0, "quote_volume": 408.49139, "trades": 11, "taker_buy_volume": 3190.0, "taker_buy_quote": 190.0646}, {"ts": 1774770300000, "open": 0.0596, "high": 0.05961, "low": 0.05938, "close": 0.05943, "volume": 41993.0, "quote_volume": 2496.36977, "trades": 58, "taker_buy_volume": 12117.0, "taker_buy_quote": 720.11531}, {"ts": 1774770360000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.05927, "volume": 15134.0, "quote_volume": 897.27909, "trades": 26, "taker_buy_volume": 6151.0, "taker_buy_quote": 364.58654}, {"ts": 1774770420000, "open": 0.05928, "high": 0.05932, "low": 0.05924, "close": 0.05928, "volume": 7793.0, "quote_volume": 461.93906, "trades": 13, "taker_buy_volume": 5111.0, "taker_buy_quote": 303.01775}, {"ts": 1774770480000, "open": 0.05926, "high": 0.05929, "low": 0.05904, "close": 0.05907, "volume": 80868.0, "quote_volume": 4780.90037, "trades": 51, "taker_buy_volume": 19001.0, "taker_buy_quote": 1123.70625}, {"ts": 1774770540000, "open": 0.05906, "high": 0.05913, "low": 0.05901, "close": 0.05904, "volume": 40867.0, "quote_volume": 2413.41314, "trades": 38, "taker_buy_volume": 22935.0, "taker_buy_quote": 1355.14337}, {"ts": 1774770600000, "open": 0.05907, "high": 0.05912, "low": 0.05907, "close": 0.05911, "volume": 37142.0, "quote_volume": 2195.0534, "trades": 15, "taker_buy_volume": 32698.0, "taker_buy_quote": 1932.36856}, {"ts": 1774770660000, "open": 0.05912, "high": 0.05916, "low": 0.05902, "close": 0.05916, "volume": 8223.0, "quote_volume": 485.95501, "trades": 23, "taker_buy_volume": 4334.0, "taker_buy_quote": 256.16413}, {"ts": 1774770720000, "open": 0.05914, "high": 0.05916, "low": 0.05903, "close": 0.05912, "volume": 101810.0, "quote_volume": 6014.80624, "trades": 68, "taker_buy_volume": 23287.0, "taker_buy_quote": 1376.64463}, {"ts": 1774770780000, "open": 0.05912, "high": 0.05915, "low": 0.05904, "close": 0.0591, "volume": 18626.0, "quote_volume": 1100.56863, "trades": 24, "taker_buy_volume": 13129.0, "taker_buy_quote": 775.87186}, {"ts": 1774770840000, "open": 0.0591, "high": 0.05917, "low": 0.05903, "close": 0.0591, "volume": 156439.0, "quote_volume": 9250.08548, "trades": 41, "taker_buy_volume": 134103.0, "taker_buy_quote": 7930.58132}, {"ts": 1774770900000, "open": 0.05907, "high": 0.05916, "low": 0.05907, "close": 0.05911, "volume": 14356.0, "quote_volume": 848.83413, "trades": 21, "taker_buy_volume": 8431.0, "taker_buy_quote": 498.55684}, {"ts": 1774770960000, "open": 0.05913, "high": 0.05915, "low": 0.05906, "close": 0.05915, "volume": 12287.0, "quote_volume": 726.17449, "trades": 22, "taker_buy_volume": 8622.0, "taker_buy_quote": 509.62302}, {"ts": 1774771020000, "open": 0.05911, "high": 0.05914, "low": 0.0591, "close": 0.0591, "volume": 9435.0, "quote_volume": 557.69846, "trades": 13, "taker_buy_volume": 5680.0, "taker_buy_quote": 335.76038}, {"ts": 1774771080000, "open": 0.0591, "high": 0.0591, "low": 0.05904, "close": 0.0591, "volume": 8734.0, "quote_volume": 515.85241, "trades": 16, "taker_buy_volume": 6338.0, "taker_buy_quote": 374.3323}, {"ts": 1774771140000, "open": 0.0591, "high": 0.05912, "low": 0.05901, "close": 0.05901, "volume": 13202.0, "quote_volume": 779.80033, "trades": 25, "taker_buy_volume": 4342.0, "taker_buy_quote": 256.59649}, {"ts": 1774771200000, "open": 0.05904, "high": 0.05904, "low": 0.05864, "close": 0.05883, "volume": 163060.0, "quote_volume": 9590.68497, "trades": 184, "taker_buy_volume": 62946.0, "taker_buy_quote": 3701.11341}, {"ts": 1774771260000, "open": 0.05879, "high": 0.05896, "low": 0.05876, "close": 0.05892, "volume": 36215.0, "quote_volume": 2132.36605, "trades": 48, "taker_buy_volume": 27172.0, "taker_buy_quote": 1600.4743}, {"ts": 1774771320000, "open": 0.05894, "high": 0.05896, "low": 0.05888, "close": 0.05895, "volume": 14098.0, "quote_volume": 830.71861, "trades": 20, "taker_buy_volume": 13910.0, "taker_buy_quote": 819.64729}, {"ts": 1774771380000, "open": 0.05894, "high": 0.05896, "low": 0.05891, "close": 0.05891, "volume": 4488.0, "quote_volume": 264.5151, "trades": 9, "taker_buy_volume": 785.0, "taker_buy_quote": 46.27819}, {"ts": 1774771440000, "open": 0.05895, "high": 0.05915, "low": 0.05895, "close": 0.05915, "volume": 31695.0, "quote_volume": 1870.28434, "trades": 23, "taker_buy_volume": 29789.0, "taker_buy_quote": 1757.8176}, {"ts": 1774771500000, "open": 0.05914, "high": 0.05921, "low": 0.05905, "close": 0.05914, "volume": 62816.0, "quote_volume": 3716.87652, "trades": 59, "taker_buy_volume": 47779.0, "taker_buy_quote": 2827.92233}, {"ts": 1774771560000, "open": 0.05916, "high": 0.05923, "low": 0.05916, "close": 0.05919, "volume": 38599.0, "quote_volume": 2285.65535, "trades": 23, "taker_buy_volume": 34753.0, "taker_buy_quote": 2057.96675}, {"ts": 1774771620000, "open": 0.05916, "high": 0.05916, "low": 0.059, "close": 0.059, "volume": 17008.0, "quote_volume": 1005.062, "trades": 31, "taker_buy_volume": 2020.0, "taker_buy_quote": 119.43332}, {"ts": 1774771680000, "open": 0.05906, "high": 0.05917, "low": 0.05906, "close": 0.05909, "volume": 22436.0, "quote_volume": 1325.96741, "trades": 39, "taker_buy_volume": 4826.0, "taker_buy_quote": 285.41408}, {"ts": 1774771740000, "open": 0.05913, "high": 0.05919, "low": 0.05913, "close": 0.05913, "volume": 7008.0, "quote_volume": 414.57473, "trades": 13, "taker_buy_volume": 5658.0, "taker_buy_quote": 334.74923}, {"ts": 1774771800000, "open": 0.0592, "high": 0.05934, "low": 0.05916, "close": 0.05934, "volume": 47340.0, "quote_volume": 2802.66556, "trades": 44, "taker_buy_volume": 41821.0, "taker_buy_quote": 2475.93071}, {"ts": 1774771860000, "open": 0.05936, "high": 0.05938, "low": 0.05919, "close": 0.05919, "volume": 47008.0, "quote_volume": 2786.26221, "trades": 30, "taker_buy_volume": 1064.0, "taker_buy_quote": 63.16967}, {"ts": 1774771920000, "open": 0.05926, "high": 0.05928, "low": 0.05908, "close": 0.05928, "volume": 38000.0, "quote_volume": 2248.11344, "trades": 37, "taker_buy_volume": 18632.0, "taker_buy_quote": 1103.36207}, {"ts": 1774771980000, "open": 0.05923, "high": 0.05923, "low": 0.05923, "close": 0.05923, "volume": 291.0, "quote_volume": 17.23593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772040000, "open": 0.05922, "high": 0.05925, "low": 0.05914, "close": 0.05925, "volume": 12111.0, "quote_volume": 717.07519, "trades": 25, "taker_buy_volume": 5432.0, "taker_buy_quote": 321.71581}, {"ts": 1774772100000, "open": 0.05923, "high": 0.05927, "low": 0.05923, "close": 0.05927, "volume": 3170.0, "quote_volume": 187.8455, "trades": 6, "taker_buy_volume": 2880.0, "taker_buy_quote": 170.6688}, {"ts": 1774772160000, "open": 0.05921, "high": 0.05936, "low": 0.0592, "close": 0.05936, "volume": 18215.0, "quote_volume": 1080.13208, "trades": 22, "taker_buy_volume": 15806.0, "taker_buy_quote": 937.40581}, {"ts": 1774772220000, "open": 0.05932, "high": 0.05935, "low": 0.05916, "close": 0.05916, "volume": 12212.0, "quote_volume": 723.77961, "trades": 28, "taker_buy_volume": 2589.0, "taker_buy_quote": 153.58482}, {"ts": 1774772280000, "open": 0.05914, "high": 0.05914, "low": 0.05908, "close": 0.05909, "volume": 8044.0, "quote_volume": 475.51602, "trades": 13, "taker_buy_volume": 2748.0, "taker_buy_quote": 162.4383}, {"ts": 1774772340000, "open": 0.05906, "high": 0.05906, "low": 0.05901, "close": 0.05902, "volume": 2205.0, "quote_volume": 130.13405, "trades": 6, "taker_buy_volume": 1923.0, "taker_buy_quote": 113.48477}, {"ts": 1774772400000, "open": 0.05904, "high": 0.05907, "low": 0.059, "close": 0.05905, "volume": 14634.0, "quote_volume": 863.53219, "trades": 10, "taker_buy_volume": 13273.0, "taker_buy_quote": 783.22355}, {"ts": 1774772460000, "open": 0.05907, "high": 0.05924, "low": 0.05907, "close": 0.05924, "volume": 14553.0, "quote_volume": 860.50369, "trades": 32, "taker_buy_volume": 9010.0, "taker_buy_quote": 532.84234}, {"ts": 1774772520000, "open": 0.05922, "high": 0.05927, "low": 0.0592, "close": 0.0592, "volume": 6520.0, "quote_volume": 386.19207, "trades": 11, "taker_buy_volume": 2429.0, "taker_buy_quote": 143.93953}, {"ts": 1774772580000, "open": 0.05918, "high": 0.05932, "low": 0.05918, "close": 0.05932, "volume": 20759.0, "quote_volume": 1229.47712, "trades": 28, "taker_buy_volume": 15405.0, "taker_buy_quote": 912.35202}, {"ts": 1774772640000, "open": 0.05926, "high": 0.05926, "low": 0.05922, "close": 0.05926, "volume": 15332.0, "quote_volume": 908.2618, "trades": 23, "taker_buy_volume": 10025.0, "taker_buy_quote": 593.88804}, {"ts": 1774772700000, "open": 0.05928, "high": 0.05932, "low": 0.05922, "close": 0.05923, "volume": 14364.0, "quote_volume": 851.10987, "trades": 27, "taker_buy_volume": 3979.0, "taker_buy_quote": 235.85251}, {"ts": 1774772760000, "open": 0.05928, "high": 0.05945, "low": 0.05928, "close": 0.05938, "volume": 47990.0, "quote_volume": 2849.67663, "trades": 56, "taker_buy_volume": 41839.0, "taker_buy_quote": 2484.66804}, {"ts": 1774772820000, "open": 0.05936, "high": 0.05936, "low": 0.05921, "close": 0.05934, "volume": 49319.0, "quote_volume": 2922.11183, "trades": 29, "taker_buy_volume": 37059.0, "taker_buy_quote": 2195.65593}, {"ts": 1774772880000, "open": 0.05932, "high": 0.05932, "low": 0.05923, "close": 0.05923, "volume": 64776.0, "quote_volume": 3838.15082, "trades": 23, "taker_buy_volume": 3084.0, "taker_buy_quote": 182.88135}, {"ts": 1774772940000, "open": 0.05922, "high": 0.05927, "low": 0.05918, "close": 0.05921, "volume": 29120.0, "quote_volume": 1723.8938, "trades": 27, "taker_buy_volume": 15878.0, "taker_buy_quote": 939.86424}, {"ts": 1774773000000, "open": 0.05918, "high": 0.05922, "low": 0.05918, "close": 0.05922, "volume": 5709.0, "quote_volume": 338.07054, "trades": 7, "taker_buy_volume": 5039.0, "taker_buy_quote": 298.39314}, {"ts": 1774773060000, "open": 0.05918, "high": 0.05918, "low": 0.05912, "close": 0.05915, "volume": 33568.0, "quote_volume": 1984.77836, "trades": 11, "taker_buy_volume": 3160.0, "taker_buy_quote": 186.914}, {"ts": 1774773120000, "open": 0.05916, "high": 0.05916, "low": 0.059, "close": 0.05902, "volume": 11828.0, "quote_volume": 698.68622, "trades": 22, "taker_buy_volume": 2088.0, "taker_buy_quote": 123.21654}, {"ts": 1774773180000, "open": 0.05899, "high": 0.05909, "low": 0.05895, "close": 0.05905, "volume": 19164.0, "quote_volume": 1131.10251, "trades": 25, "taker_buy_volume": 13892.0, "taker_buy_quote": 820.03303}, {"ts": 1774773240000, "open": 0.05907, "high": 0.05916, "low": 0.05907, "close": 0.05916, "volume": 5144.0, "quote_volume": 304.02353, "trades": 13, "taker_buy_volume": 4376.0, "taker_buy_quote": 258.60017}, {"ts": 1774773300000, "open": 0.05916, "high": 0.05921, "low": 0.05911, "close": 0.05917, "volume": 25278.0, "quote_volume": 1495.35299, "trades": 29, "taker_buy_volume": 3997.0, "taker_buy_quote": 236.5774}, {"ts": 1774773360000, "open": 0.05918, "high": 0.05924, "low": 0.05918, "close": 0.05924, "volume": 1789.0, "quote_volume": 105.90974, "trades": 8, "taker_buy_volume": 902.0, "taker_buy_quote": 53.41708}, {"ts": 1774773420000, "open": 0.05924, "high": 0.05924, "low": 0.05918, "close": 0.05918, "volume": 8743.0, "quote_volume": 517.65293, "trades": 13, "taker_buy_volume": 1651.0, "taker_buy_quote": 97.71548}, {"ts": 1774773480000, "open": 0.05921, "high": 0.05927, "low": 0.05919, "close": 0.05919, "volume": 32988.0, "quote_volume": 1954.12115, "trades": 55, "taker_buy_volume": 18286.0, "taker_buy_quote": 1083.19118}, {"ts": 1774773540000, "open": 0.05918, "high": 0.05919, "low": 0.05915, "close": 0.05919, "volume": 5864.0, "quote_volume": 346.94954, "trades": 12, "taker_buy_volume": 500.0, "taker_buy_quote": 29.595}, {"ts": 1774773600000, "open": 0.0592, "high": 0.0592, "low": 0.05912, "close": 0.05913, "volume": 12379.0, "quote_volume": 732.37692, "trades": 30, "taker_buy_volume": 2072.0, "taker_buy_quote": 122.63944}, {"ts": 1774773660000, "open": 0.05912, "high": 0.05914, "low": 0.05907, "close": 0.05908, "volume": 16870.0, "quote_volume": 997.17406, "trades": 20, "taker_buy_volume": 6242.0, "taker_buy_quote": 369.06278}, {"ts": 1774773720000, "open": 0.05908, "high": 0.05908, "low": 0.05908, "close": 0.05908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773780000, "open": 0.05909, "high": 0.05912, "low": 0.05906, "close": 0.05907, "volume": 16019.0, "quote_volume": 946.60101, "trades": 24, "taker_buy_volume": 10879.0, "taker_buy_quote": 642.9051}, {"ts": 1774773840000, "open": 0.05905, "high": 0.05905, "low": 0.05898, "close": 0.05901, "volume": 12096.0, "quote_volume": 713.84357, "trades": 17, "taker_buy_volume": 5451.0, "taker_buy_quote": 321.66921}, {"ts": 1774773900000, "open": 0.05896, "high": 0.05896, "low": 0.05888, "close": 0.0589, "volume": 18421.0, "quote_volume": 1085.31398, "trades": 26, "taker_buy_volume": 6179.0, "taker_buy_quote": 364.06276}, {"ts": 1774773960000, "open": 0.05893, "high": 0.05896, "low": 0.05884, "close": 0.05887, "volume": 14274.0, "quote_volume": 840.64422, "trades": 28, "taker_buy_volume": 5196.0, "taker_buy_quote": 306.01837}, {"ts": 1774774020000, "open": 0.05887, "high": 0.05897, "low": 0.05884, "close": 0.05886, "volume": 94995.0, "quote_volume": 5595.70695, "trades": 61, "taker_buy_volume": 35169.0, "taker_buy_quote": 2073.45445}, {"ts": 1774774080000, "open": 0.05888, "high": 0.05896, "low": 0.05888, "close": 0.05894, "volume": 8600.0, "quote_volume": 506.60392, "trades": 16, "taker_buy_volume": 7611.0, "taker_buy_quote": 448.31226}, {"ts": 1774774140000, "open": 0.05891, "high": 0.05893, "low": 0.05853, "close": 0.05853, "volume": 398083.0, "quote_volume": 23394.77711, "trades": 123, "taker_buy_volume": 26967.0, "taker_buy_quote": 1580.79569}, {"ts": 1774774200000, "open": 0.05853, "high": 0.05859, "low": 0.05841, "close": 0.05852, "volume": 32257.0, "quote_volume": 1886.92539, "trades": 54, "taker_buy_volume": 21137.0, "taker_buy_quote": 1236.4846}, {"ts": 1774774260000, "open": 0.05849, "high": 0.05858, "low": 0.05842, "close": 0.05856, "volume": 41884.0, "quote_volume": 2450.39256, "trades": 64, "taker_buy_volume": 22504.0, "taker_buy_quote": 1316.74021}, {"ts": 1774774320000, "open": 0.0586, "high": 0.05868, "low": 0.0586, "close": 0.05867, "volume": 10297.0, "quote_volume": 603.77122, "trades": 22, "taker_buy_volume": 9443.0, "taker_buy_quote": 553.68631}, {"ts": 1774774380000, "open": 0.05868, "high": 0.05876, "low": 0.05867, "close": 0.05869, "volume": 48159.0, "quote_volume": 2827.62481, "trades": 21, "taker_buy_volume": 41707.0, "taker_buy_quote": 2448.95768}, {"ts": 1774774440000, "open": 0.05868, "high": 0.05873, "low": 0.05866, "close": 0.05869, "volume": 15533.0, "quote_volume": 911.71941, "trades": 28, "taker_buy_volume": 4655.0, "taker_buy_quote": 273.29886}, {"ts": 1774774500000, "open": 0.05868, "high": 0.05868, "low": 0.05852, "close": 0.05861, "volume": 15694.0, "quote_volume": 919.41905, "trades": 25, "taker_buy_volume": 5296.0, "taker_buy_quote": 310.3753}, {"ts": 1774774560000, "open": 0.05861, "high": 0.05865, "low": 0.0586, "close": 0.05862, "volume": 15522.0, "quote_volume": 909.93818, "trades": 22, "taker_buy_volume": 4749.0, "taker_buy_quote": 278.38205}, {"ts": 1774774620000, "open": 0.05864, "high": 0.05872, "low": 0.05864, "close": 0.05872, "volume": 13357.0, "quote_volume": 783.78783, "trades": 22, "taker_buy_volume": 11101.0, "taker_buy_quote": 651.46611}, {"ts": 1774774680000, "open": 0.05873, "high": 0.05878, "low": 0.05869, "close": 0.05876, "volume": 4816.0, "quote_volume": 282.90691, "trades": 12, "taker_buy_volume": 2823.0, "taker_buy_quote": 165.81895}, {"ts": 1774774740000, "open": 0.05875, "high": 0.0588, "low": 0.05873, "close": 0.05878, "volume": 3693.0, "quote_volume": 217.05014, "trades": 9, "taker_buy_volume": 2902.0, "taker_buy_quote": 170.56922}, {"ts": 1774774800000, "open": 0.05877, "high": 0.05877, "low": 0.0587, "close": 0.05875, "volume": 27351.0, "quote_volume": 1605.7181, "trades": 14, "taker_buy_volume": 2900.0, "taker_buy_quote": 170.32824}, {"ts": 1774774860000, "open": 0.05877, "high": 0.05878, "low": 0.05872, "close": 0.05873, "volume": 16446.0, "quote_volume": 966.17734, "trades": 22, "taker_buy_volume": 6084.0, "taker_buy_quote": 357.39508}, {"ts": 1774774920000, "open": 0.05876, "high": 0.0588, "low": 0.05876, "close": 0.0588, "volume": 3372.0, "quote_volume": 198.26526, "trades": 5, "taker_buy_volume": 3372.0, "taker_buy_quote": 198.26526}, {"ts": 1774774980000, "open": 0.0588, "high": 0.05884, "low": 0.05878, "close": 0.0588, "volume": 22433.0, "quote_volume": 1319.10532, "trades": 36, "taker_buy_volume": 13561.0, "taker_buy_quote": 797.49517}, {"ts": 1774775040000, "open": 0.05878, "high": 0.05879, "low": 0.05865, "close": 0.05875, "volume": 85179.0, "quote_volume": 4999.53852, "trades": 58, "taker_buy_volume": 11542.0, "taker_buy_quote": 677.86423}, {"ts": 1774775100000, "open": 0.05877, "high": 0.05888, "low": 0.05877, "close": 0.05888, "volume": 16350.0, "quote_volume": 961.81326, "trades": 29, "taker_buy_volume": 14703.0, "taker_buy_quote": 864.91648}, {"ts": 1774775160000, "open": 0.05888, "high": 0.05895, "low": 0.05888, "close": 0.05888, "volume": 8216.0, "quote_volume": 484.08705, "trades": 21, "taker_buy_volume": 3886.0, "taker_buy_quote": 228.95471}, {"ts": 1774775220000, "open": 0.05886, "high": 0.05886, "low": 0.05867, "close": 0.05869, "volume": 122633.0, "quote_volume": 7203.89375, "trades": 126, "taker_buy_volume": 33131.0, "taker_buy_quote": 1945.1807}, {"ts": 1774775280000, "open": 0.0587, "high": 0.05873, "low": 0.05867, "close": 0.05871, "volume": 38437.0, "quote_volume": 2256.64164, "trades": 58, "taker_buy_volume": 28207.0, "taker_buy_quote": 1656.02914}, {"ts": 1774775340000, "open": 0.05871, "high": 0.05872, "low": 0.05865, "close": 0.0587, "volume": 16949.0, "quote_volume": 994.54986, "trades": 26, "taker_buy_volume": 6481.0, "taker_buy_quote": 380.30227}, {"ts": 1774775400000, "open": 0.05871, "high": 0.05885, "low": 0.05871, "close": 0.05882, "volume": 51393.0, "quote_volume": 3019.53042, "trades": 87, "taker_buy_volume": 40508.0, "taker_buy_quote": 2380.18983}, {"ts": 1774775460000, "open": 0.05881, "high": 0.05888, "low": 0.05881, "close": 0.05882, "volume": 4107.0, "quote_volume": 241.72665, "trades": 13, "taker_buy_volume": 2878.0, "taker_buy_quote": 169.41044}, {"ts": 1774775520000, "open": 0.05883, "high": 0.05884, "low": 0.05883, "close": 0.05884, "volume": 792.0, "quote_volume": 46.59978, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 8.8245}, {"ts": 1774775580000, "open": 0.05884, "high": 0.05893, "low": 0.05883, "close": 0.05891, "volume": 11688.0, "quote_volume": 688.23349, "trades": 27, "taker_buy_volume": 9266.0, "taker_buy_quote": 545.5712}, {"ts": 1774775640000, "open": 0.05894, "high": 0.05894, "low": 0.05882, "close": 0.05882, "volume": 16773.0, "quote_volume": 987.00162, "trades": 17, "taker_buy_volume": 433.0, "taker_buy_quote": 25.4939}, {"ts": 1774775700000, "open": 0.05885, "high": 0.05893, "low": 0.05882, "close": 0.05882, "volume": 16165.0, "quote_volume": 951.43492, "trades": 29, "taker_buy_volume": 5077.0, "taker_buy_quote": 299.00283}, {"ts": 1774775760000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 94.0, "quote_volume": 5.5272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775820000, "open": 0.05884, "high": 0.05886, "low": 0.0588, "close": 0.0588, "volume": 9184.0, "quote_volume": 540.43102, "trades": 11, "taker_buy_volume": 2464.0, "taker_buy_quote": 145.01158}, {"ts": 1774775880000, "open": 0.05878, "high": 0.05878, "low": 0.05868, "close": 0.05871, "volume": 40613.0, "quote_volume": 2385.57624, "trades": 37, "taker_buy_volume": 12009.0, "taker_buy_quote": 705.09983}, {"ts": 1774775940000, "open": 0.05872, "high": 0.05874, "low": 0.05867, "close": 0.05872, "volume": 19443.0, "quote_volume": 1141.42704, "trades": 28, "taker_buy_volume": 15148.0, "taker_buy_quote": 889.35882}, {"ts": 1774776000000, "open": 0.05874, "high": 0.0588, "low": 0.05874, "close": 0.0588, "volume": 5791.0, "quote_volume": 340.2684, "trades": 15, "taker_buy_volume": 4771.0, "taker_buy_quote": 280.3179}, {"ts": 1774776060000, "open": 0.05882, "high": 0.05893, "low": 0.05881, "close": 0.05882, "volume": 30200.0, "quote_volume": 1778.68996, "trades": 34, "taker_buy_volume": 23144.0, "taker_buy_quote": 1363.39995}, {"ts": 1774776120000, "open": 0.05882, "high": 0.05882, "low": 0.05874, "close": 0.05881, "volume": 22202.0, "quote_volume": 1305.22738, "trades": 36, "taker_buy_volume": 9575.0, "taker_buy_quote": 562.93241}, {"ts": 1774776180000, "open": 0.0588, "high": 0.05881, "low": 0.05877, "close": 0.05881, "volume": 10078.0, "quote_volume": 592.4383, "trades": 16, "taker_buy_volume": 5709.0, "taker_buy_quote": 335.57934}, {"ts": 1774776240000, "open": 0.0588, "high": 0.05887, "low": 0.0588, "close": 0.05883, "volume": 11271.0, "quote_volume": 663.01043, "trades": 18, "taker_buy_volume": 3547.0, "taker_buy_quote": 208.66927}, {"ts": 1774776300000, "open": 0.05886, "high": 0.05888, "low": 0.05885, "close": 0.05885, "volume": 3463.0, "quote_volume": 203.83032, "trades": 7, "taker_buy_volume": 1705.0, "taker_buy_quote": 100.36323}, {"ts": 1774776360000, "open": 0.05885, "high": 0.05889, "low": 0.05884, "close": 0.05884, "volume": 3960.0, "quote_volume": 233.13569, "trades": 8, "taker_buy_volume": 879.0, "taker_buy_quote": 51.76431}, {"ts": 1774776420000, "open": 0.05884, "high": 0.05885, "low": 0.05882, "close": 0.05885, "volume": 1712.0, "quote_volume": 100.71996, "trades": 5, "taker_buy_volume": 1524.0, "taker_buy_quote": 89.65992}, {"ts": 1774776480000, "open": 0.05884, "high": 0.05884, "low": 0.05883, "close": 0.05883, "volume": 1539.0, "quote_volume": 90.54106, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 9.94396}, {"ts": 1774776540000, "open": 0.05885, "high": 0.05889, "low": 0.05881, "close": 0.05889, "volume": 25521.0, "quote_volume": 1501.79472, "trades": 30, "taker_buy_volume": 10794.0, "taker_buy_quote": 635.37746}, {"ts": 1774776600000, "open": 0.05889, "high": 0.05901, "low": 0.05886, "close": 0.059, "volume": 35377.0, "quote_volume": 2085.10162, "trades": 42, "taker_buy_volume": 32002.0, "taker_buy_quote": 1886.30792}, {"ts": 1774776660000, "open": 0.05902, "high": 0.05908, "low": 0.05901, "close": 0.05908, "volume": 7306.0, "quote_volume": 431.33893, "trades": 18, "taker_buy_volume": 5581.0, "taker_buy_quote": 329.48614}, {"ts": 1774776720000, "open": 0.05904, "high": 0.05912, "low": 0.059, "close": 0.05907, "volume": 38114.0, "quote_volume": 2251.11364, "trades": 62, "taker_buy_volume": 24760.0, "taker_buy_quote": 1462.63238}, {"ts": 1774776780000, "open": 0.05908, "high": 0.05919, "low": 0.05905, "close": 0.05905, "volume": 47248.0, "quote_volume": 2793.60227, "trades": 83, "taker_buy_volume": 17118.0, "taker_buy_quote": 1012.25204}, {"ts": 1774776840000, "open": 0.05906, "high": 0.05912, "low": 0.05906, "close": 0.05908, "volume": 10765.0, "quote_volume": 636.03848, "trades": 22, "taker_buy_volume": 8584.0, "taker_buy_quote": 507.18044}, {"ts": 1774776900000, "open": 0.05906, "high": 0.05913, "low": 0.05905, "close": 0.05913, "volume": 18299.0, "quote_volume": 1081.08134, "trades": 18, "taker_buy_volume": 16237.0, "taker_buy_quote": 959.2886}, {"ts": 1774776960000, "open": 0.05913, "high": 0.05913, "low": 0.05911, "close": 0.05911, "volume": 2019.0, "quote_volume": 119.38143, "trades": 8, "taker_buy_volume": 670.0, "taker_buy_quote": 39.6171}, {"ts": 1774777020000, "open": 0.05913, "high": 0.05914, "low": 0.05913, "close": 0.05914, "volume": 2225.0, "quote_volume": 131.57547, "trades": 6, "taker_buy_volume": 1346.0, "taker_buy_quote": 79.59141}, {"ts": 1774777080000, "open": 0.05914, "high": 0.05921, "low": 0.05911, "close": 0.05914, "volume": 126665.0, "quote_volume": 7494.86398, "trades": 64, "taker_buy_volume": 42641.0, "taker_buy_quote": 2523.79749}, {"ts": 1774777140000, "open": 0.05916, "high": 0.05919, "low": 0.05912, "close": 0.05912, "volume": 8494.0, "quote_volume": 502.53234, "trades": 15, "taker_buy_volume": 1831.0, "taker_buy_quote": 108.30047}, {"ts": 1774777200000, "open": 0.0591, "high": 0.0591, "low": 0.05898, "close": 0.05898, "volume": 12756.0, "quote_volume": 752.67578, "trades": 28, "taker_buy_volume": 3013.0, "taker_buy_quote": 177.73311}, {"ts": 1774777260000, "open": 0.05902, "high": 0.05915, "low": 0.05902, "close": 0.05912, "volume": 12666.0, "quote_volume": 748.50883, "trades": 33, "taker_buy_volume": 8299.0, "taker_buy_quote": 490.45088}, {"ts": 1774777320000, "open": 0.05914, "high": 0.05922, "low": 0.05914, "close": 0.05921, "volume": 14222.0, "quote_volume": 841.8619, "trades": 29, "taker_buy_volume": 7795.0, "taker_buy_quote": 461.44752}, {"ts": 1774777380000, "open": 0.0592, "high": 0.05929, "low": 0.05916, "close": 0.05925, "volume": 33756.0, "quote_volume": 1999.0974, "trades": 51, "taker_buy_volume": 21603.0, "taker_buy_quote": 1279.44861}, {"ts": 1774777440000, "open": 0.05922, "high": 0.05946, "low": 0.05922, "close": 0.05946, "volume": 81942.0, "quote_volume": 4867.35109, "trades": 60, "taker_buy_volume": 58735.0, "taker_buy_quote": 3487.92913}, {"ts": 1774777500000, "open": 0.05944, "high": 0.05954, "low": 0.05941, "close": 0.05946, "volume": 55152.0, "quote_volume": 3279.13373, "trades": 70, "taker_buy_volume": 15873.0, "taker_buy_quote": 944.013}, {"ts": 1774777560000, "open": 0.05945, "high": 0.05952, "low": 0.0593, "close": 0.05935, "volume": 142467.0, "quote_volume": 8465.49585, "trades": 60, "taker_buy_volume": 11764.0, "taker_buy_quote": 699.01683}, {"ts": 1774777620000, "open": 0.05937, "high": 0.0594, "low": 0.05935, "close": 0.0594, "volume": 9652.0, "quote_volume": 573.0327, "trades": 14, "taker_buy_volume": 9559.0, "taker_buy_quote": 567.51222}, {"ts": 1774777680000, "open": 0.05939, "high": 0.05952, "low": 0.05939, "close": 0.05944, "volume": 19777.0, "quote_volume": 1175.69958, "trades": 43, "taker_buy_volume": 16101.0, "taker_buy_quote": 957.09779}, {"ts": 1774777740000, "open": 0.05942, "high": 0.05944, "low": 0.05938, "close": 0.05938, "volume": 15376.0, "quote_volume": 913.37664, "trades": 27, "taker_buy_volume": 11454.0, "taker_buy_quote": 680.37556}, {"ts": 1774777800000, "open": 0.05937, "high": 0.0594, "low": 0.05935, "close": 0.0594, "volume": 27891.0, "quote_volume": 1655.43449, "trades": 12, "taker_buy_volume": 3341.0, "taker_buy_quote": 198.37071}, {"ts": 1774777860000, "open": 0.05938, "high": 0.05968, "low": 0.05938, "close": 0.05968, "volume": 26576.0, "quote_volume": 1580.48881, "trades": 49, "taker_buy_volume": 19790.0, "taker_buy_quote": 1177.13745}, {"ts": 1774777920000, "open": 0.05958, "high": 0.05958, "low": 0.05938, "close": 0.05939, "volume": 77728.0, "quote_volume": 4624.93956, "trades": 56, "taker_buy_volume": 12856.0, "taker_buy_quote": 764.43449}, {"ts": 1774777980000, "open": 0.05942, "high": 0.05944, "low": 0.05928, "close": 0.05929, "volume": 51094.0, "quote_volume": 3030.45397, "trades": 48, "taker_buy_volume": 32280.0, "taker_buy_quote": 1914.59382}, {"ts": 1774778040000, "open": 0.05933, "high": 0.05942, "low": 0.05933, "close": 0.05942, "volume": 33053.0, "quote_volume": 1962.07358, "trades": 49, "taker_buy_volume": 27609.0, "taker_buy_quote": 1638.89804}, {"ts": 1774778100000, "open": 0.0594, "high": 0.05944, "low": 0.05929, "close": 0.05939, "volume": 46923.0, "quote_volume": 2785.20332, "trades": 62, "taker_buy_volume": 14615.0, "taker_buy_quote": 868.0036}, {"ts": 1774778160000, "open": 0.05935, "high": 0.05936, "low": 0.05909, "close": 0.05924, "volume": 35123.0, "quote_volume": 2079.45936, "trades": 63, "taker_buy_volume": 7004.0, "taker_buy_quote": 414.59697}, {"ts": 1774778220000, "open": 0.05923, "high": 0.05926, "low": 0.05923, "close": 0.05926, "volume": 1756.0, "quote_volume": 104.0542, "trades": 5, "taker_buy_volume": 1215.0, "taker_buy_quote": 71.99454}, {"ts": 1774778280000, "open": 0.05927, "high": 0.05927, "low": 0.05918, "close": 0.05918, "volume": 6742.0, "quote_volume": 399.42191, "trades": 11, "taker_buy_volume": 3528.0, "taker_buy_quote": 208.97133}, {"ts": 1774778340000, "open": 0.05921, "high": 0.05921, "low": 0.05907, "close": 0.05909, "volume": 34378.0, "quote_volume": 2031.98237, "trades": 29, "taker_buy_volume": 25483.0, "taker_buy_quote": 1506.02309}, {"ts": 1774778400000, "open": 0.05907, "high": 0.05919, "low": 0.05904, "close": 0.05919, "volume": 9697.0, "quote_volume": 572.97741, "trades": 22, "taker_buy_volume": 6704.0, "taker_buy_quote": 396.2339}, {"ts": 1774778460000, "open": 0.0592, "high": 0.0592, "low": 0.0588, "close": 0.05908, "volume": 324575.0, "quote_volume": 19142.85738, "trades": 181, "taker_buy_volume": 45692.0, "taker_buy_quote": 2697.62899}, {"ts": 1774778520000, "open": 0.05907, "high": 0.0591, "low": 0.05907, "close": 0.0591, "volume": 3515.0, "quote_volume": 207.68238, "trades": 7, "taker_buy_volume": 2960.0, "taker_buy_quote": 174.89853}, {"ts": 1774778580000, "open": 0.05905, "high": 0.05916, "low": 0.05891, "close": 0.05905, "volume": 192916.0, "quote_volume": 11383.32616, "trades": 107, "taker_buy_volume": 126034.0, "taker_buy_quote": 7436.57638}, {"ts": 1774778640000, "open": 0.05907, "high": 0.05913, "low": 0.05896, "close": 0.05897, "volume": 19487.0, "quote_volume": 1150.8455, "trades": 36, "taker_buy_volume": 15120.0, "taker_buy_quote": 893.06093}, {"ts": 1774778700000, "open": 0.059, "high": 0.059, "low": 0.05898, "close": 0.05898, "volume": 6472.0, "quote_volume": 381.76654, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778760000, "open": 0.05897, "high": 0.05897, "low": 0.05887, "close": 0.05891, "volume": 25424.0, "quote_volume": 1498.42294, "trades": 29, "taker_buy_volume": 10933.0, "taker_buy_quote": 644.13838}, {"ts": 1774778820000, "open": 0.05891, "high": 0.059, "low": 0.05886, "close": 0.05886, "volume": 20489.0, "quote_volume": 1207.43896, "trades": 35, "taker_buy_volume": 10456.0, "taker_buy_quote": 616.33459}, {"ts": 1774778880000, "open": 0.05885, "high": 0.05885, "low": 0.05838, "close": 0.05839, "volume": 104497.0, "quote_volume": 6130.97202, "trades": 114, "taker_buy_volume": 21819.0, "taker_buy_quote": 1280.58293}, {"ts": 1774778940000, "open": 0.05836, "high": 0.05836, "low": 0.05815, "close": 0.05829, "volume": 164298.0, "quote_volume": 9565.50888, "trades": 162, "taker_buy_volume": 91237.0, "taker_buy_quote": 5312.10245}, {"ts": 1774779000000, "open": 0.05823, "high": 0.05832, "low": 0.05818, "close": 0.05821, "volume": 36686.0, "quote_volume": 2135.86589, "trades": 34, "taker_buy_volume": 27458.0, "taker_buy_quote": 1598.68123}, {"ts": 1774779060000, "open": 0.05822, "high": 0.05824, "low": 0.05819, "close": 0.05819, "volume": 13408.0, "quote_volume": 780.5648, "trades": 13, "taker_buy_volume": 5896.0, "taker_buy_quote": 343.25541}, {"ts": 1774779120000, "open": 0.05821, "high": 0.05821, "low": 0.05799, "close": 0.05812, "volume": 102402.0, "quote_volume": 5948.79347, "trades": 74, "taker_buy_volume": 10834.0, "taker_buy_quote": 629.79152}, {"ts": 1774779180000, "open": 0.05815, "high": 0.05817, "low": 0.05794, "close": 0.05809, "volume": 159773.0, "quote_volume": 9278.90765, "trades": 119, "taker_buy_volume": 119039.0, "taker_buy_quote": 6914.43283}, {"ts": 1774779240000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.05816, "volume": 63059.0, "quote_volume": 3670.61526, "trades": 40, "taker_buy_volume": 22156.0, "taker_buy_quote": 1290.65034}, {"ts": 1774779300000, "open": 0.05819, "high": 0.05833, "low": 0.05817, "close": 0.05833, "volume": 20091.0, "quote_volume": 1170.30962, "trades": 33, "taker_buy_volume": 14105.0, "taker_buy_quote": 821.74231}, {"ts": 1774779360000, "open": 0.05829, "high": 0.05829, "low": 0.0581, "close": 0.05819, "volume": 53951.0, "quote_volume": 3138.69805, "trades": 51, "taker_buy_volume": 40141.0, "taker_buy_quote": 2334.83279}, {"ts": 1774779420000, "open": 0.05819, "high": 0.05819, "low": 0.05804, "close": 0.05804, "volume": 6477.0, "quote_volume": 376.33191, "trades": 14, "taker_buy_volume": 862.0, "taker_buy_quote": 50.15978}, {"ts": 1774779480000, "open": 0.05802, "high": 0.05821, "low": 0.05802, "close": 0.05821, "volume": 16236.0, "quote_volume": 944.13208, "trades": 26, "taker_buy_volume": 6941.0, "taker_buy_quote": 403.61057}, {"ts": 1774779540000, "open": 0.05822, "high": 0.05825, "low": 0.05814, "close": 0.05816, "volume": 44736.0, "quote_volume": 2601.12775, "trades": 18, "taker_buy_volume": 955.0, "taker_buy_quote": 55.59435}, {"ts": 1774779600000, "open": 0.05813, "high": 0.05814, "low": 0.05801, "close": 0.05808, "volume": 58932.0, "quote_volume": 3422.15771, "trades": 55, "taker_buy_volume": 16343.0, "taker_buy_quote": 949.75633}, {"ts": 1774779660000, "open": 0.05806, "high": 0.05814, "low": 0.05806, "close": 0.05814, "volume": 2853.0, "quote_volume": 165.75778, "trades": 8, "taker_buy_volume": 2853.0, "taker_buy_quote": 165.75778}, {"ts": 1774779720000, "open": 0.05814, "high": 0.05814, "low": 0.058, "close": 0.058, "volume": 2357.0, "quote_volume": 136.8177, "trades": 10, "taker_buy_volume": 86.0, "taker_buy_quote": 4.99488}, {"ts": 1774779780000, "open": 0.05804, "high": 0.05816, "low": 0.05804, "close": 0.05816, "volume": 22352.0, "quote_volume": 1298.59645, "trades": 22, "taker_buy_volume": 22352.0, "taker_buy_quote": 1298.59645}, {"ts": 1774779840000, "open": 0.05812, "high": 0.05815, "low": 0.05803, "close": 0.05806, "volume": 49319.0, "quote_volume": 2864.50538, "trades": 55, "taker_buy_volume": 8331.0, "taker_buy_quote": 483.73563}, {"ts": 1774779900000, "open": 0.05808, "high": 0.05826, "low": 0.05808, "close": 0.05818, "volume": 134865.0, "quote_volume": 7845.49358, "trades": 126, "taker_buy_volume": 77268.0, "taker_buy_quote": 4495.3036}, {"ts": 1774779960000, "open": 0.05816, "high": 0.05828, "low": 0.05815, "close": 0.05828, "volume": 73438.0, "quote_volume": 4274.61001, "trades": 54, "taker_buy_volume": 62281.0, "taker_buy_quote": 3625.50878}, {"ts": 1774780020000, "open": 0.05824, "high": 0.05825, "low": 0.05804, "close": 0.05804, "volume": 57147.0, "quote_volume": 3323.29118, "trades": 43, "taker_buy_volume": 1831.0, "taker_buy_quote": 106.65062}, {"ts": 1774780080000, "open": 0.05809, "high": 0.05817, "low": 0.05806, "close": 0.05816, "volume": 16351.0, "quote_volume": 950.25989, "trades": 26, "taker_buy_volume": 10858.0, "taker_buy_quote": 631.00705}, {"ts": 1774780140000, "open": 0.05815, "high": 0.05815, "low": 0.05806, "close": 0.05806, "volume": 8083.0, "quote_volume": 469.85902, "trades": 15, "taker_buy_volume": 85.0, "taker_buy_quote": 4.94275}, {"ts": 1774780200000, "open": 0.05807, "high": 0.0582, "low": 0.05807, "close": 0.05815, "volume": 24949.0, "quote_volume": 1450.75145, "trades": 23, "taker_buy_volume": 21000.0, "taker_buy_quote": 1221.07761}, {"ts": 1774780260000, "open": 0.05814, "high": 0.05817, "low": 0.05808, "close": 0.05817, "volume": 22632.0, "quote_volume": 1315.02605, "trades": 20, "taker_buy_volume": 4750.0, "taker_buy_quote": 276.10366}, {"ts": 1774780320000, "open": 0.05815, "high": 0.05815, "low": 0.05805, "close": 0.05811, "volume": 327069.0, "quote_volume": 18998.7057, "trades": 49, "taker_buy_volume": 263830.0, "taker_buy_quote": 15325.78955}, {"ts": 1774780380000, "open": 0.05812, "high": 0.05819, "low": 0.05788, "close": 0.05795, "volume": 70474.0, "quote_volume": 4084.82651, "trades": 68, "taker_buy_volume": 18518.0, "taker_buy_quote": 1074.1283}, {"ts": 1774780440000, "open": 0.05798, "high": 0.058, "low": 0.05793, "close": 0.058, "volume": 28949.0, "quote_volume": 1678.37706, "trades": 29, "taker_buy_volume": 20974.0, "taker_buy_quote": 1216.06806}, {"ts": 1774780500000, "open": 0.05797, "high": 0.05798, "low": 0.05788, "close": 0.05795, "volume": 29260.0, "quote_volume": 1695.08041, "trades": 36, "taker_buy_volume": 10905.0, "taker_buy_quote": 631.95163}, {"ts": 1774780560000, "open": 0.05794, "high": 0.05806, "low": 0.05792, "close": 0.05798, "volume": 96737.0, "quote_volume": 5608.16812, "trades": 49, "taker_buy_volume": 26678.0, "taker_buy_quote": 1547.1186}, {"ts": 1774780620000, "open": 0.05802, "high": 0.05808, "low": 0.05802, "close": 0.05806, "volume": 13838.0, "quote_volume": 803.27907, "trades": 25, "taker_buy_volume": 8835.0, "taker_buy_quote": 512.89745}, {"ts": 1774780680000, "open": 0.05804, "high": 0.05808, "low": 0.05801, "close": 0.05802, "volume": 12974.0, "quote_volume": 752.96603, "trades": 17, "taker_buy_volume": 10141.0, "taker_buy_quote": 588.52731}, {"ts": 1774780740000, "open": 0.05805, "high": 0.05811, "low": 0.05798, "close": 0.05798, "volume": 17556.0, "quote_volume": 1019.20653, "trades": 33, "taker_buy_volume": 11110.0, "taker_buy_quote": 645.13338}, {"ts": 1774780800000, "open": 0.05797, "high": 0.05802, "low": 0.05794, "close": 0.05794, "volume": 7906.0, "quote_volume": 458.42476, "trades": 16, "taker_buy_volume": 2622.0, "taker_buy_quote": 152.08647}, {"ts": 1774780860000, "open": 0.05794, "high": 0.05807, "low": 0.05794, "close": 0.05796, "volume": 84663.0, "quote_volume": 4909.04964, "trades": 50, "taker_buy_volume": 66559.0, "taker_buy_quote": 3858.98693}, {"ts": 1774780920000, "open": 0.05796, "high": 0.058, "low": 0.05791, "close": 0.05797, "volume": 12084.0, "quote_volume": 700.27217, "trades": 17, "taker_buy_volume": 7754.0, "taker_buy_quote": 449.42427}, {"ts": 1774780980000, "open": 0.05802, "high": 0.05804, "low": 0.058, "close": 0.05803, "volume": 6887.0, "quote_volume": 399.54886, "trades": 9, "taker_buy_volume": 2439.0, "taker_buy_quote": 141.54476}, {"ts": 1774781040000, "open": 0.05806, "high": 0.05812, "low": 0.05805, "close": 0.05812, "volume": 13152.0, "quote_volume": 763.90803, "trades": 25, "taker_buy_volume": 8726.0, "taker_buy_quote": 506.79155}, {"ts": 1774781100000, "open": 0.05812, "high": 0.05815, "low": 0.05798, "close": 0.05799, "volume": 53347.0, "quote_volume": 3098.77854, "trades": 60, "taker_buy_volume": 39858.0, "taker_buy_quote": 2315.38668}, {"ts": 1774781160000, "open": 0.058, "high": 0.05806, "low": 0.05798, "close": 0.058, "volume": 17517.0, "quote_volume": 1016.5429, "trades": 29, "taker_buy_volume": 11031.0, "taker_buy_quote": 640.20624}, {"ts": 1774781220000, "open": 0.05799, "high": 0.058, "low": 0.05776, "close": 0.05776, "volume": 137327.0, "quote_volume": 7949.53693, "trades": 74, "taker_buy_volume": 36588.0, "taker_buy_quote": 2116.77489}, {"ts": 1774781280000, "open": 0.05779, "high": 0.05785, "low": 0.05769, "close": 0.0578, "volume": 56263.0, "quote_volume": 3248.4042, "trades": 53, "taker_buy_volume": 29743.0, "taker_buy_quote": 1717.08081}, {"ts": 1774781340000, "open": 0.05783, "high": 0.05786, "low": 0.0578, "close": 0.05786, "volume": 6710.0, "quote_volume": 388.06723, "trades": 14, "taker_buy_volume": 4144.0, "taker_buy_quote": 239.69312}, {"ts": 1774781400000, "open": 0.05782, "high": 0.05792, "low": 0.05782, "close": 0.05792, "volume": 12158.0, "quote_volume": 703.6931, "trades": 16, "taker_buy_volume": 10644.0, "taker_buy_quote": 616.15362}, {"ts": 1774781460000, "open": 0.05789, "high": 0.05789, "low": 0.05784, "close": 0.05784, "volume": 5387.0, "quote_volume": 311.64842, "trades": 8, "taker_buy_volume": 974.0, "taker_buy_quote": 56.38142}, {"ts": 1774781520000, "open": 0.05783, "high": 0.05786, "low": 0.05782, "close": 0.05786, "volume": 3091.0, "quote_volume": 178.78763, "trades": 6, "taker_buy_volume": 1272.0, "taker_buy_quote": 73.59792}, {"ts": 1774781580000, "open": 0.05784, "high": 0.05793, "low": 0.05784, "close": 0.05787, "volume": 17412.0, "quote_volume": 1007.21614, "trades": 11, "taker_buy_volume": 15596.0, "taker_buy_quote": 902.10568}, {"ts": 1774781640000, "open": 0.05787, "high": 0.05796, "low": 0.05786, "close": 0.05794, "volume": 12301.0, "quote_volume": 712.42404, "trades": 28, "taker_buy_volume": 6155.0, "taker_buy_quote": 356.5184}, {"ts": 1774781700000, "open": 0.05792, "high": 0.05792, "low": 0.0578, "close": 0.05788, "volume": 111055.0, "quote_volume": 6424.58819, "trades": 90, "taker_buy_volume": 57557.0, "taker_buy_quote": 3329.61712}, {"ts": 1774781760000, "open": 0.05788, "high": 0.0579, "low": 0.05784, "close": 0.05784, "volume": 8146.0, "quote_volume": 471.36485, "trades": 15, "taker_buy_volume": 3795.0, "taker_buy_quote": 219.65418}, {"ts": 1774781820000, "open": 0.05782, "high": 0.05782, "low": 0.05778, "close": 0.05779, "volume": 7184.0, "quote_volume": 415.24183, "trades": 13, "taker_buy_volume": 2300.0, "taker_buy_quote": 132.94256}, {"ts": 1774781880000, "open": 0.05778, "high": 0.05779, "low": 0.05778, "close": 0.05779, "volume": 1421.0, "quote_volume": 82.11107, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 49.22856}, {"ts": 1774781940000, "open": 0.05778, "high": 0.05779, "low": 0.05767, "close": 0.05768, "volume": 80405.0, "quote_volume": 4642.66564, "trades": 82, "taker_buy_volume": 45759.0, "taker_buy_quote": 2643.20859}, {"ts": 1774782000000, "open": 0.05771, "high": 0.0578, "low": 0.05767, "close": 0.0578, "volume": 64976.0, "quote_volume": 3752.69987, "trades": 57, "taker_buy_volume": 48513.0, "taker_buy_quote": 2802.83997}, {"ts": 1774782060000, "open": 0.0578, "high": 0.05791, "low": 0.0578, "close": 0.05787, "volume": 15111.0, "quote_volume": 874.29433, "trades": 29, "taker_buy_volume": 9890.0, "taker_buy_quote": 572.21691}, {"ts": 1774782120000, "open": 0.0579, "high": 0.05803, "low": 0.05789, "close": 0.05796, "volume": 127560.0, "quote_volume": 7394.12207, "trades": 92, "taker_buy_volume": 103643.0, "taker_buy_quote": 6008.05266}, {"ts": 1774782180000, "open": 0.05796, "high": 0.05816, "low": 0.05796, "close": 0.05807, "volume": 69635.0, "quote_volume": 4045.46344, "trades": 89, "taker_buy_volume": 49436.0, "taker_buy_quote": 2872.34907}, {"ts": 1774782240000, "open": 0.05809, "high": 0.05827, "low": 0.05809, "close": 0.05825, "volume": 40886.0, "quote_volume": 2376.77386, "trades": 30, "taker_buy_volume": 38624.0, "taker_buy_quote": 2245.10804}, {"ts": 1774782300000, "open": 0.05825, "high": 0.05841, "low": 0.0582, "close": 0.05841, "volume": 40085.0, "quote_volume": 2337.10598, "trades": 53, "taker_buy_volume": 24980.0, "taker_buy_quote": 1457.21197}, {"ts": 1774782360000, "open": 0.05841, "high": 0.05842, "low": 0.05818, "close": 0.0583, "volume": 173709.0, "quote_volume": 10126.46016, "trades": 70, "taker_buy_volume": 29193.0, "taker_buy_quote": 1700.4767}, {"ts": 1774782420000, "open": 0.0583, "high": 0.05845, "low": 0.05829, "close": 0.05845, "volume": 14497.0, "quote_volume": 846.32182, "trades": 30, "taker_buy_volume": 10113.0, "taker_buy_quote": 590.49676}, {"ts": 1774782480000, "open": 0.05844, "high": 0.0585, "low": 0.05835, "close": 0.05839, "volume": 40686.0, "quote_volume": 2376.45031, "trades": 45, "taker_buy_volume": 5048.0, "taker_buy_quote": 294.97566}, {"ts": 1774782540000, "open": 0.05838, "high": 0.05839, "low": 0.05825, "close": 0.05833, "volume": 105200.0, "quote_volume": 6133.30176, "trades": 72, "taker_buy_volume": 16232.0, "taker_buy_quote": 946.67695}, {"ts": 1774782600000, "open": 0.05831, "high": 0.05843, "low": 0.05831, "close": 0.05838, "volume": 52033.0, "quote_volume": 3037.48865, "trades": 64, "taker_buy_volume": 37789.0, "taker_buy_quote": 2206.20464}, {"ts": 1774782660000, "open": 0.05836, "high": 0.05845, "low": 0.05821, "close": 0.05823, "volume": 126265.0, "quote_volume": 7362.78929, "trades": 92, "taker_buy_volume": 35336.0, "taker_buy_quote": 2063.03492}, {"ts": 1774782720000, "open": 0.05822, "high": 0.05846, "low": 0.05819, "close": 0.05838, "volume": 66118.0, "quote_volume": 3854.47756, "trades": 84, "taker_buy_volume": 49026.0, "taker_buy_quote": 2859.03589}, {"ts": 1774782780000, "open": 0.05843, "high": 0.0585, "low": 0.05838, "close": 0.05838, "volume": 46422.0, "quote_volume": 2713.97289, "trades": 61, "taker_buy_volume": 35196.0, "taker_buy_quote": 2057.99157}, {"ts": 1774782840000, "open": 0.05836, "high": 0.05839, "low": 0.05821, "close": 0.05823, "volume": 77480.0, "quote_volume": 4517.04285, "trades": 96, "taker_buy_volume": 19795.0, "taker_buy_quote": 1154.90374}, {"ts": 1774782900000, "open": 0.05827, "high": 0.05834, "low": 0.05814, "close": 0.05816, "volume": 33677.0, "quote_volume": 1961.00358, "trades": 31, "taker_buy_volume": 5199.0, "taker_buy_quote": 302.84724}, {"ts": 1774782960000, "open": 0.05819, "high": 0.0583, "low": 0.05819, "close": 0.05829, "volume": 50420.0, "quote_volume": 2936.37831, "trades": 56, "taker_buy_volume": 28241.0, "taker_buy_quote": 1644.86576}, {"ts": 1774783020000, "open": 0.05829, "high": 0.05829, "low": 0.05824, "close": 0.05827, "volume": 3001.0, "quote_volume": 174.85749, "trades": 9, "taker_buy_volume": 2715.0, "taker_buy_quote": 158.20085}, {"ts": 1774783080000, "open": 0.05828, "high": 0.05828, "low": 0.05768, "close": 0.05774, "volume": 118430.0, "quote_volume": 6875.11225, "trades": 123, "taker_buy_volume": 17015.0, "taker_buy_quote": 987.7408}, {"ts": 1774783140000, "open": 0.05774, "high": 0.05776, "low": 0.05756, "close": 0.05756, "volume": 25906.0, "quote_volume": 1493.81452, "trades": 33, "taker_buy_volume": 11417.0, "taker_buy_quote": 658.22287}, {"ts": 1774783200000, "open": 0.0576, "high": 0.05762, "low": 0.05741, "close": 0.05752, "volume": 133988.0, "quote_volume": 7700.6226, "trades": 104, "taker_buy_volume": 90954.0, "taker_buy_quote": 5227.7167}, {"ts": 1774783260000, "open": 0.0575, "high": 0.05757, "low": 0.05749, "close": 0.05757, "volume": 57718.0, "quote_volume": 3320.35644, "trades": 21, "taker_buy_volume": 49976.0, "taker_buy_quote": 2875.19488}, {"ts": 1774783320000, "open": 0.05758, "high": 0.05762, "low": 0.05757, "close": 0.05758, "volume": 7213.0, "quote_volume": 415.45493, "trades": 13, "taker_buy_volume": 4924.0, "taker_buy_quote": 283.6086}, {"ts": 1774783380000, "open": 0.05757, "high": 0.05757, "low": 0.05748, "close": 0.05748, "volume": 28443.0, "quote_volume": 1636.0945, "trades": 28, "taker_buy_volume": 4223.0, "taker_buy_quote": 242.95175}, {"ts": 1774783440000, "open": 0.05749, "high": 0.05763, "low": 0.05749, "close": 0.05762, "volume": 41338.0, "quote_volume": 2380.38378, "trades": 34, "taker_buy_volume": 41338.0, "taker_buy_quote": 2380.38378}, {"ts": 1774783500000, "open": 0.05762, "high": 0.05782, "low": 0.05758, "close": 0.05758, "volume": 45193.0, "quote_volume": 2607.78805, "trades": 45, "taker_buy_volume": 34179.0, "taker_buy_quote": 1972.30875}, {"ts": 1774783560000, "open": 0.05766, "high": 0.0577, "low": 0.05766, "close": 0.05767, "volume": 17879.0, "quote_volume": 1031.16249, "trades": 20, "taker_buy_volume": 11914.0, "taker_buy_quote": 687.12801}, {"ts": 1774783620000, "open": 0.05766, "high": 0.05769, "low": 0.05766, "close": 0.05767, "volume": 5060.0, "quote_volume": 291.79636, "trades": 9, "taker_buy_volume": 2665.0, "taker_buy_quote": 153.68614}, {"ts": 1774783680000, "open": 0.05764, "high": 0.0578, "low": 0.05759, "close": 0.0578, "volume": 85581.0, "quote_volume": 4933.87506, "trades": 108, "taker_buy_volume": 48667.0, "taker_buy_quote": 2806.92019}, {"ts": 1774783740000, "open": 0.05782, "high": 0.05782, "low": 0.05768, "close": 0.05776, "volume": 4769.0, "quote_volume": 275.38236, "trades": 15, "taker_buy_volume": 1666.0, "taker_buy_quote": 96.22513}, {"ts": 1774783800000, "open": 0.05775, "high": 0.05794, "low": 0.05775, "close": 0.0579, "volume": 96929.0, "quote_volume": 5603.25764, "trades": 69, "taker_buy_volume": 79772.0, "taker_buy_quote": 4610.69441}, {"ts": 1774783860000, "open": 0.05795, "high": 0.05802, "low": 0.0579, "close": 0.05793, "volume": 32754.0, "quote_volume": 1897.39795, "trades": 37, "taker_buy_volume": 5451.0, "taker_buy_quote": 315.91801}, {"ts": 1774783920000, "open": 0.05798, "high": 0.058, "low": 0.05795, "close": 0.05795, "volume": 3893.0, "quote_volume": 225.7477, "trades": 7, "taker_buy_volume": 2061.0, "taker_buy_quote": 119.5361}, {"ts": 1774783980000, "open": 0.05794, "high": 0.05797, "low": 0.0579, "close": 0.0579, "volume": 9705.0, "quote_volume": 562.37358, "trades": 16, "taker_buy_volume": 3792.0, "taker_buy_quote": 219.78584}, {"ts": 1774784040000, "open": 0.05794, "high": 0.05794, "low": 0.05791, "close": 0.05793, "volume": 31190.0, "quote_volume": 1806.75902, "trades": 24, "taker_buy_volume": 2585.0, "taker_buy_quote": 149.74905}, {"ts": 1774784100000, "open": 0.0579, "high": 0.05795, "low": 0.0579, "close": 0.05795, "volume": 3850.0, "quote_volume": 222.98655, "trades": 5, "taker_buy_volume": 2286.0, "taker_buy_quote": 132.43095}, {"ts": 1774784160000, "open": 0.05791, "high": 0.05805, "low": 0.05787, "close": 0.05805, "volume": 75509.0, "quote_volume": 4377.4226, "trades": 82, "taker_buy_volume": 61604.0, "taker_buy_quote": 3571.47551}, {"ts": 1774784220000, "open": 0.05804, "high": 0.05819, "low": 0.05804, "close": 0.05805, "volume": 135556.0, "quote_volume": 7879.22028, "trades": 94, "taker_buy_volume": 116306.0, "taker_buy_quote": 6760.45889}, {"ts": 1774784280000, "open": 0.05804, "high": 0.05806, "low": 0.05802, "close": 0.05805, "volume": 7002.0, "quote_volume": 406.4106, "trades": 12, "taker_buy_volume": 250.0, "taker_buy_quote": 14.515}, {"ts": 1774784340000, "open": 0.05805, "high": 0.05811, "low": 0.05798, "close": 0.05811, "volume": 25821.0, "quote_volume": 1498.58247, "trades": 31, "taker_buy_volume": 18841.0, "taker_buy_quote": 1093.66989}, {"ts": 1774784400000, "open": 0.05807, "high": 0.05807, "low": 0.05799, "close": 0.05803, "volume": 22098.0, "quote_volume": 1282.20849, "trades": 31, "taker_buy_volume": 1320.0, "taker_buy_quote": 76.60438}, {"ts": 1774784460000, "open": 0.05803, "high": 0.05803, "low": 0.05799, "close": 0.058, "volume": 41872.0, "quote_volume": 2428.64311, "trades": 18, "taker_buy_volume": 39289.0, "taker_buy_quote": 2278.81031}, {"ts": 1774784520000, "open": 0.05799, "high": 0.05806, "low": 0.05796, "close": 0.05803, "volume": 61250.0, "quote_volume": 3554.59338, "trades": 78, "taker_buy_volume": 42909.0, "taker_buy_quote": 2490.55591}, {"ts": 1774784580000, "open": 0.05805, "high": 0.05816, "low": 0.05803, "close": 0.0581, "volume": 58060.0, "quote_volume": 3373.71801, "trades": 56, "taker_buy_volume": 37601.0, "taker_buy_quote": 2184.79452}, {"ts": 1774784640000, "open": 0.05813, "high": 0.05822, "low": 0.05807, "close": 0.05807, "volume": 41036.0, "quote_volume": 2386.42585, "trades": 58, "taker_buy_volume": 26746.0, "taker_buy_quote": 1555.81288}, {"ts": 1774784700000, "open": 0.05813, "high": 0.05813, "low": 0.05795, "close": 0.05798, "volume": 27142.0, "quote_volume": 1575.53631, "trades": 33, "taker_buy_volume": 4949.0, "taker_buy_quote": 287.21343}, {"ts": 1774784760000, "open": 0.05797, "high": 0.05802, "low": 0.05796, "close": 0.05802, "volume": 20206.0, "quote_volume": 1171.71667, "trades": 23, "taker_buy_volume": 7630.0, "taker_buy_quote": 442.54498}, {"ts": 1774784820000, "open": 0.05798, "high": 0.05798, "low": 0.05781, "close": 0.05791, "volume": 43912.0, "quote_volume": 2540.03862, "trades": 41, "taker_buy_volume": 6434.0, "taker_buy_quote": 372.26547}, {"ts": 1774784880000, "open": 0.05791, "high": 0.05791, "low": 0.05783, "close": 0.05783, "volume": 11038.0, "quote_volume": 638.55699, "trades": 16, "taker_buy_volume": 2244.0, "taker_buy_quote": 129.8244}, {"ts": 1774784940000, "open": 0.05786, "high": 0.05797, "low": 0.05785, "close": 0.05795, "volume": 21839.0, "quote_volume": 1264.85372, "trades": 31, "taker_buy_volume": 17359.0, "taker_buy_quote": 1005.3598}, {"ts": 1774785000000, "open": 0.05798, "high": 0.05798, "low": 0.05794, "close": 0.05794, "volume": 190.0, "quote_volume": 11.0124, "trades": 2, "taker_buy_volume": 95.0, "taker_buy_quote": 5.5081}, {"ts": 1774785060000, "open": 0.05792, "high": 0.05794, "low": 0.05789, "close": 0.05794, "volume": 11787.0, "quote_volume": 682.62988, "trades": 18, "taker_buy_volume": 8608.0, "taker_buy_quote": 498.5463}, {"ts": 1774785120000, "open": 0.05789, "high": 0.05792, "low": 0.05788, "close": 0.05789, "volume": 6395.0, "quote_volume": 370.20991, "trades": 10, "taker_buy_volume": 3524.0, "taker_buy_quote": 204.00436}, {"ts": 1774785180000, "open": 0.05792, "high": 0.05792, "low": 0.05788, "close": 0.05788, "volume": 10879.0, "quote_volume": 630.03926, "trades": 12, "taker_buy_volume": 6495.0, "taker_buy_quote": 376.18335}, {"ts": 1774785240000, "open": 0.05788, "high": 0.0579, "low": 0.05788, "close": 0.0579, "volume": 807.0, "quote_volume": 46.71216, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 8.685}, {"ts": 1774785300000, "open": 0.05791, "high": 0.05793, "low": 0.05791, "close": 0.05793, "volume": 9123.0, "quote_volume": 528.36546, "trades": 7, "taker_buy_volume": 9026.0, "taker_buy_quote": 522.74819}, {"ts": 1774785360000, "open": 0.05792, "high": 0.05792, "low": 0.05784, "close": 0.05784, "volume": 5467.0, "quote_volume": 316.52481, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785420000, "open": 0.05782, "high": 0.0579, "low": 0.05781, "close": 0.05788, "volume": 10881.0, "quote_volume": 629.36841, "trades": 15, "taker_buy_volume": 4432.0, "taker_buy_quote": 256.36963}, {"ts": 1774785480000, "open": 0.05786, "high": 0.05793, "low": 0.05784, "close": 0.05789, "volume": 30619.0, "quote_volume": 1772.28586, "trades": 39, "taker_buy_volume": 22046.0, "taker_buy_quote": 1276.22461}, {"ts": 1774785540000, "open": 0.0579, "high": 0.0579, "low": 0.05775, "close": 0.05775, "volume": 28142.0, "quote_volume": 1626.7107, "trades": 38, "taker_buy_volume": 3456.0, "taker_buy_quote": 199.73058}, {"ts": 1774785600000, "open": 0.05776, "high": 0.05779, "low": 0.05775, "close": 0.05777, "volume": 17114.0, "quote_volume": 988.55158, "trades": 29, "taker_buy_volume": 9308.0, "taker_buy_quote": 537.66998}, {"ts": 1774785660000, "open": 0.05777, "high": 0.05793, "low": 0.05776, "close": 0.05789, "volume": 105934.0, "quote_volume": 6126.0508, "trades": 70, "taker_buy_volume": 98325.0, "taker_buy_quote": 5686.17642}, {"ts": 1774785720000, "open": 0.05786, "high": 0.05786, "low": 0.05778, "close": 0.0578, "volume": 9909.0, "quote_volume": 572.89074, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785780000, "open": 0.05779, "high": 0.0578, "low": 0.05777, "close": 0.05778, "volume": 33380.0, "quote_volume": 1929.0057, "trades": 23, "taker_buy_volume": 206.0, "taker_buy_quote": 11.9068}, {"ts": 1774785840000, "open": 0.05776, "high": 0.05778, "low": 0.05773, "close": 0.05778, "volume": 16961.0, "quote_volume": 979.71488, "trades": 35, "taker_buy_volume": 13617.0, "taker_buy_quote": 786.56833}, {"ts": 1774785900000, "open": 0.05776, "high": 0.05787, "low": 0.05775, "close": 0.05787, "volume": 13064.0, "quote_volume": 755.12684, "trades": 26, "taker_buy_volume": 11216.0, "taker_buy_quote": 648.3738}, {"ts": 1774785960000, "open": 0.05788, "high": 0.05789, "low": 0.05788, "close": 0.05789, "volume": 2336.0, "quote_volume": 135.22858, "trades": 6, "taker_buy_volume": 246.0, "taker_buy_quote": 14.23848}, {"ts": 1774786020000, "open": 0.0579, "high": 0.05791, "low": 0.05787, "close": 0.05787, "volume": 13605.0, "quote_volume": 787.57567, "trades": 19, "taker_buy_volume": 840.0, "taker_buy_quote": 48.636}, {"ts": 1774786080000, "open": 0.05786, "high": 0.05792, "low": 0.05786, "close": 0.05792, "volume": 21155.0, "quote_volume": 1224.68501, "trades": 24, "taker_buy_volume": 14706.0, "taker_buy_quote": 851.49213}, {"ts": 1774786140000, "open": 0.05791, "high": 0.05807, "low": 0.05791, "close": 0.05807, "volume": 20364.0, "quote_volume": 1180.76037, "trades": 38, "taker_buy_volume": 14196.0, "taker_buy_quote": 823.21894}, {"ts": 1774786200000, "open": 0.05805, "high": 0.05809, "low": 0.05802, "close": 0.05802, "volume": 27027.0, "quote_volume": 1569.33645, "trades": 25, "taker_buy_volume": 20161.0, "taker_buy_quote": 1170.89591}, {"ts": 1774786260000, "open": 0.05808, "high": 0.05808, "low": 0.05798, "close": 0.05803, "volume": 15498.0, "quote_volume": 899.22039, "trades": 29, "taker_buy_volume": 518.0, "taker_buy_quote": 30.07679}, {"ts": 1774786320000, "open": 0.058, "high": 0.05807, "low": 0.058, "close": 0.05805, "volume": 10817.0, "quote_volume": 627.87309, "trades": 15, "taker_buy_volume": 9795.0, "taker_buy_quote": 568.54054}, {"ts": 1774786380000, "open": 0.05803, "high": 0.05803, "low": 0.05801, "close": 0.05801, "volume": 2474.0, "quote_volume": 143.53527, "trades": 4, "taker_buy_volume": 324.0, "taker_buy_quote": 18.79524}, {"ts": 1774786440000, "open": 0.05801, "high": 0.05807, "low": 0.05794, "close": 0.05794, "volume": 47244.0, "quote_volume": 2739.27348, "trades": 41, "taker_buy_volume": 11106.0, "taker_buy_quote": 644.21781}, {"ts": 1774786500000, "open": 0.05795, "high": 0.05802, "low": 0.05793, "close": 0.05801, "volume": 17481.0, "quote_volume": 1013.67854, "trades": 40, "taker_buy_volume": 13938.0, "taker_buy_quote": 808.39667}, {"ts": 1774786560000, "open": 0.05802, "high": 0.05805, "low": 0.05801, "close": 0.05804, "volume": 943.0, "quote_volume": 54.72292, "trades": 5, "taker_buy_volume": 943.0, "taker_buy_quote": 54.72292}, {"ts": 1774786620000, "open": 0.05803, "high": 0.05808, "low": 0.05799, "close": 0.058, "volume": 15831.0, "quote_volume": 918.59575, "trades": 45, "taker_buy_volume": 11396.0, "taker_buy_quote": 661.3211}, {"ts": 1774786680000, "open": 0.05799, "high": 0.05802, "low": 0.05799, "close": 0.05801, "volume": 18169.0, "quote_volume": 1053.85976, "trades": 40, "taker_buy_volume": 11685.0, "taker_buy_quote": 677.76989}, {"ts": 1774786740000, "open": 0.05801, "high": 0.05802, "low": 0.05776, "close": 0.05776, "volume": 43414.0, "quote_volume": 2512.51634, "trades": 57, "taker_buy_volume": 5133.0, "taker_buy_quote": 297.5325}, {"ts": 1774786800000, "open": 0.05775, "high": 0.05779, "low": 0.05775, "close": 0.05778, "volume": 8961.0, "quote_volume": 517.6644, "trades": 19, "taker_buy_volume": 5931.0, "taker_buy_quote": 342.57566}, {"ts": 1774786860000, "open": 0.05778, "high": 0.05779, "low": 0.05777, "close": 0.05779, "volume": 11245.0, "quote_volume": 649.81446, "trades": 21, "taker_buy_volume": 7568.0, "taker_buy_quote": 437.33804}, {"ts": 1774786920000, "open": 0.05777, "high": 0.05777, "low": 0.05766, "close": 0.05766, "volume": 18012.0, "quote_volume": 1039.15273, "trades": 41, "taker_buy_volume": 4540.0, "taker_buy_quote": 261.83427}, {"ts": 1774786980000, "open": 0.05767, "high": 0.05768, "low": 0.05765, "close": 0.05767, "volume": 11982.0, "quote_volume": 690.90805, "trades": 32, "taker_buy_volume": 9631.0, "taker_buy_quote": 555.34936}, {"ts": 1774787040000, "open": 0.05766, "high": 0.05768, "low": 0.05765, "close": 0.05767, "volume": 6376.0, "quote_volume": 367.68892, "trades": 18, "taker_buy_volume": 4192.0, "taker_buy_quote": 241.76632}, {"ts": 1774787100000, "open": 0.05767, "high": 0.05767, "low": 0.05764, "close": 0.05767, "volume": 30932.0, "quote_volume": 1783.72514, "trades": 49, "taker_buy_volume": 25298.0, "taker_buy_quote": 1458.89073}, {"ts": 1774787160000, "open": 0.05763, "high": 0.05779, "low": 0.05763, "close": 0.05777, "volume": 54699.0, "quote_volume": 3155.18396, "trades": 56, "taker_buy_volume": 43840.0, "taker_buy_quote": 2528.49142}, {"ts": 1774787220000, "open": 0.05776, "high": 0.05776, "low": 0.05767, "close": 0.05767, "volume": 9663.0, "quote_volume": 557.57561, "trades": 19, "taker_buy_volume": 3641.0, "taker_buy_quote": 209.98512}, {"ts": 1774787280000, "open": 0.05767, "high": 0.05767, "low": 0.05757, "close": 0.05759, "volume": 12071.0, "quote_volume": 695.60377, "trades": 22, "taker_buy_volume": 7605.0, "taker_buy_quote": 438.35337}, {"ts": 1774787340000, "open": 0.05762, "high": 0.05771, "low": 0.05762, "close": 0.05768, "volume": 50856.0, "quote_volume": 2932.93478, "trades": 80, "taker_buy_volume": 25957.0, "taker_buy_quote": 1497.15994}, {"ts": 1774787400000, "open": 0.05767, "high": 0.05772, "low": 0.05761, "close": 0.05768, "volume": 27171.0, "quote_volume": 1566.75286, "trades": 36, "taker_buy_volume": 16086.0, "taker_buy_quote": 927.88944}, {"ts": 1774787460000, "open": 0.05768, "high": 0.0577, "low": 0.05752, "close": 0.0576, "volume": 109187.0, "quote_volume": 6288.07591, "trades": 80, "taker_buy_volume": 19494.0, "taker_buy_quote": 1123.321}, {"ts": 1774787520000, "open": 0.05758, "high": 0.05758, "low": 0.05758, "close": 0.05758, "volume": 2296.0, "quote_volume": 132.20368, "trades": 2, "taker_buy_volume": 1863.0, "taker_buy_quote": 107.27154}, {"ts": 1774787580000, "open": 0.05758, "high": 0.0576, "low": 0.05758, "close": 0.05759, "volume": 9922.0, "quote_volume": 571.40174, "trades": 18, "taker_buy_volume": 8599.0, "taker_buy_quote": 495.21461}, {"ts": 1774787640000, "open": 0.05757, "high": 0.05759, "low": 0.05753, "close": 0.05756, "volume": 31268.0, "quote_volume": 1800.20554, "trades": 41, "taker_buy_volume": 24037.0, "taker_buy_quote": 1383.99586}, {"ts": 1774787700000, "open": 0.05759, "high": 0.05759, "low": 0.05757, "close": 0.05757, "volume": 1816.0, "quote_volume": 104.56311, "trades": 4, "taker_buy_volume": 360.0, "taker_buy_quote": 20.7324}, {"ts": 1774787760000, "open": 0.05758, "high": 0.05765, "low": 0.05753, "close": 0.05758, "volume": 45028.0, "quote_volume": 2593.30316, "trades": 54, "taker_buy_volume": 32628.0, "taker_buy_quote": 1879.49969}, {"ts": 1774787820000, "open": 0.05757, "high": 0.05757, "low": 0.05746, "close": 0.0575, "volume": 14118.0, "quote_volume": 811.81335, "trades": 29, "taker_buy_volume": 7626.0, "taker_buy_quote": 438.43306}, {"ts": 1774787880000, "open": 0.0575, "high": 0.0575, "low": 0.05749, "close": 0.0575, "volume": 2335.0, "quote_volume": 134.25452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787940000, "open": 0.05749, "high": 0.05749, "low": 0.05741, "close": 0.05742, "volume": 14067.0, "quote_volume": 807.95901, "trades": 20, "taker_buy_volume": 2415.0, "taker_buy_quote": 138.65283}, {"ts": 1774788000000, "open": 0.05741, "high": 0.05743, "low": 0.05731, "close": 0.05743, "volume": 37079.0, "quote_volume": 2127.16915, "trades": 44, "taker_buy_volume": 14756.0, "taker_buy_quote": 846.95347}, {"ts": 1774788060000, "open": 0.05739, "high": 0.05739, "low": 0.05724, "close": 0.0573, "volume": 40624.0, "quote_volume": 2328.66326, "trades": 56, "taker_buy_volume": 17222.0, "taker_buy_quote": 986.9139}, {"ts": 1774788120000, "open": 0.05727, "high": 0.05734, "low": 0.05717, "close": 0.05734, "volume": 46551.0, "quote_volume": 2664.23434, "trades": 38, "taker_buy_volume": 34849.0, "taker_buy_quote": 1994.28913}, {"ts": 1774788180000, "open": 0.05734, "high": 0.0575, "low": 0.05734, "close": 0.05746, "volume": 76162.0, "quote_volume": 4373.67616, "trades": 69, "taker_buy_volume": 65885.0, "taker_buy_quote": 3783.16675}, {"ts": 1774788240000, "open": 0.05746, "high": 0.05746, "low": 0.05732, "close": 0.05732, "volume": 19677.0, "quote_volume": 1129.63385, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788300000, "open": 0.05733, "high": 0.05737, "low": 0.05726, "close": 0.05733, "volume": 89087.0, "quote_volume": 5106.52485, "trades": 43, "taker_buy_volume": 68826.0, "taker_buy_quote": 3945.14357}, {"ts": 1774788360000, "open": 0.0573, "high": 0.0573, "low": 0.05716, "close": 0.05725, "volume": 15445.0, "quote_volume": 884.15749, "trades": 35, "taker_buy_volume": 9885.0, "taker_buy_quote": 565.78875}, {"ts": 1774788420000, "open": 0.05728, "high": 0.05738, "low": 0.05728, "close": 0.05728, "volume": 5824.0, "quote_volume": 334.00039, "trades": 15, "taker_buy_volume": 3777.0, "taker_buy_quote": 216.66336}, {"ts": 1774788480000, "open": 0.05726, "high": 0.05728, "low": 0.05722, "close": 0.05727, "volume": 20787.0, "quote_volume": 1190.18209, "trades": 29, "taker_buy_volume": 16418.0, "taker_buy_quote": 940.11826}, {"ts": 1774788540000, "open": 0.05727, "high": 0.0573, "low": 0.05722, "close": 0.0573, "volume": 54672.0, "quote_volume": 3130.70782, "trades": 31, "taker_buy_volume": 40057.0, "taker_buy_quote": 2294.14634}, {"ts": 1774788600000, "open": 0.05727, "high": 0.05728, "low": 0.05725, "close": 0.05726, "volume": 17417.0, "quote_volume": 997.33953, "trades": 21, "taker_buy_volume": 4187.0, "taker_buy_quote": 239.76498}, {"ts": 1774788660000, "open": 0.05725, "high": 0.05744, "low": 0.05725, "close": 0.05743, "volume": 30682.0, "quote_volume": 1758.75925, "trades": 53, "taker_buy_volume": 21773.0, "taker_buy_quote": 1248.32272}, {"ts": 1774788720000, "open": 0.05738, "high": 0.05738, "low": 0.05735, "close": 0.05735, "volume": 11301.0, "quote_volume": 648.21884, "trades": 17, "taker_buy_volume": 2436.0, "taker_buy_quote": 139.74639}, {"ts": 1774788780000, "open": 0.05735, "high": 0.05735, "low": 0.05735, "close": 0.05735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788840000, "open": 0.05737, "high": 0.05741, "low": 0.05721, "close": 0.05722, "volume": 12219.0, "quote_volume": 700.35045, "trades": 24, "taker_buy_volume": 7397.0, "taker_buy_quote": 424.03433}, {"ts": 1774788900000, "open": 0.0572, "high": 0.05722, "low": 0.05718, "close": 0.05718, "volume": 1073.0, "quote_volume": 61.39124, "trades": 3, "taker_buy_volume": 879.0, "taker_buy_quote": 50.29638}, {"ts": 1774788960000, "open": 0.05716, "high": 0.05718, "low": 0.05716, "close": 0.05718, "volume": 4580.0, "quote_volume": 261.82988, "trades": 7, "taker_buy_volume": 3500.0, "taker_buy_quote": 200.08621}, {"ts": 1774789020000, "open": 0.05717, "high": 0.05719, "low": 0.05706, "close": 0.05717, "volume": 40607.0, "quote_volume": 2319.1197, "trades": 48, "taker_buy_volume": 11329.0, "taker_buy_quote": 647.38698}, {"ts": 1774789080000, "open": 0.05717, "high": 0.05717, "low": 0.05694, "close": 0.05705, "volume": 126311.0, "quote_volume": 7202.36891, "trades": 132, "taker_buy_volume": 37176.0, "taker_buy_quote": 2120.74651}, {"ts": 1774789140000, "open": 0.05705, "high": 0.0571, "low": 0.05701, "close": 0.05705, "volume": 108774.0, "quote_volume": 6205.16187, "trades": 108, "taker_buy_volume": 41368.0, "taker_buy_quote": 2360.73354}, {"ts": 1774789200000, "open": 0.05706, "high": 0.0571, "low": 0.057, "close": 0.05707, "volume": 114697.0, "quote_volume": 6543.80254, "trades": 111, "taker_buy_volume": 76009.0, "taker_buy_quote": 4337.35588}, {"ts": 1774789260000, "open": 0.05707, "high": 0.05735, "low": 0.05706, "close": 0.05729, "volume": 117970.0, "quote_volume": 6745.82632, "trades": 104, "taker_buy_volume": 91143.0, "taker_buy_quote": 5212.57635}, {"ts": 1774789320000, "open": 0.05732, "high": 0.05734, "low": 0.05722, "close": 0.05729, "volume": 29012.0, "quote_volume": 1661.80841, "trades": 41, "taker_buy_volume": 5436.0, "taker_buy_quote": 311.52913}, {"ts": 1774789380000, "open": 0.05726, "high": 0.05728, "low": 0.05725, "close": 0.05725, "volume": 7372.0, "quote_volume": 422.1267, "trades": 10, "taker_buy_volume": 4187.0, "taker_buy_quote": 239.76743}, {"ts": 1774789440000, "open": 0.05728, "high": 0.0575, "low": 0.05724, "close": 0.05744, "volume": 486301.0, "quote_volume": 27937.56597, "trades": 130, "taker_buy_volume": 198886.0, "taker_buy_quote": 11414.52821}, {"ts": 1774789500000, "open": 0.05742, "high": 0.05746, "low": 0.05733, "close": 0.0574, "volume": 20403.0, "quote_volume": 1171.30922, "trades": 32, "taker_buy_volume": 6003.0, "taker_buy_quote": 344.83806}, {"ts": 1774789560000, "open": 0.05742, "high": 0.05742, "low": 0.05739, "close": 0.05739, "volume": 3906.0, "quote_volume": 224.23713, "trades": 7, "taker_buy_volume": 246.0, "taker_buy_quote": 14.12532}, {"ts": 1774789620000, "open": 0.05738, "high": 0.05738, "low": 0.05728, "close": 0.05736, "volume": 26371.0, "quote_volume": 1511.60905, "trades": 22, "taker_buy_volume": 2264.0, "taker_buy_quote": 129.83892}, {"ts": 1774789680000, "open": 0.0574, "high": 0.05741, "low": 0.05724, "close": 0.0573, "volume": 32795.0, "quote_volume": 1880.20834, "trades": 37, "taker_buy_volume": 15282.0, "taker_buy_quote": 876.66655}, {"ts": 1774789740000, "open": 0.05729, "high": 0.05732, "low": 0.05723, "close": 0.05728, "volume": 17072.0, "quote_volume": 977.8138, "trades": 26, "taker_buy_volume": 5659.0, "taker_buy_quote": 324.11145}, {"ts": 1774789800000, "open": 0.05731, "high": 0.05739, "low": 0.05731, "close": 0.05738, "volume": 36063.0, "quote_volume": 2067.81149, "trades": 42, "taker_buy_volume": 31038.0, "taker_buy_quote": 1779.66546}, {"ts": 1774789860000, "open": 0.05738, "high": 0.05766, "low": 0.05734, "close": 0.05734, "volume": 567863.0, "quote_volume": 32672.41886, "trades": 169, "taker_buy_volume": 240693.0, "taker_buy_quote": 13845.00847}, {"ts": 1774789920000, "open": 0.05732, "high": 0.05775, "low": 0.0573, "close": 0.05759, "volume": 542392.0, "quote_volume": 31234.9141, "trades": 146, "taker_buy_volume": 177929.0, "taker_buy_quote": 10243.18073}, {"ts": 1774789980000, "open": 0.05758, "high": 0.05758, "low": 0.05739, "close": 0.05745, "volume": 37615.0, "quote_volume": 2162.61102, "trades": 51, "taker_buy_volume": 1679.0, "taker_buy_quote": 96.59234}, {"ts": 1774790040000, "open": 0.05738, "high": 0.05801, "low": 0.05735, "close": 0.05773, "volume": 628009.0, "quote_volume": 36285.47563, "trades": 210, "taker_buy_volume": 336012.0, "taker_buy_quote": 19396.22046}, {"ts": 1774790100000, "open": 0.05772, "high": 0.05772, "low": 0.05761, "close": 0.05763, "volume": 10689.0, "quote_volume": 616.52764, "trades": 18, "taker_buy_volume": 351.0, "taker_buy_quote": 20.22813}, {"ts": 1774790160000, "open": 0.05761, "high": 0.05764, "low": 0.05754, "close": 0.05756, "volume": 23982.0, "quote_volume": 1380.77512, "trades": 33, "taker_buy_volume": 3664.0, "taker_buy_quote": 210.99199}, {"ts": 1774790220000, "open": 0.05754, "high": 0.05754, "low": 0.05754, "close": 0.05754, "volume": 96.0, "quote_volume": 5.52384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790280000, "open": 0.05754, "high": 0.05754, "low": 0.05754, "close": 0.05754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790340000, "open": 0.05756, "high": 0.05758, "low": 0.05753, "close": 0.05753, "volume": 8569.0, "quote_volume": 493.29952, "trades": 11, "taker_buy_volume": 2540.0, "taker_buy_quote": 146.24403}, {"ts": 1774790400000, "open": 0.05752, "high": 0.05753, "low": 0.05748, "close": 0.05748, "volume": 6442.0, "quote_volume": 370.43664, "trades": 11, "taker_buy_volume": 1560.0, "taker_buy_quote": 89.7468}, {"ts": 1774790460000, "open": 0.0575, "high": 0.05754, "low": 0.05747, "close": 0.0575, "volume": 5345.0, "quote_volume": 307.32056, "trades": 13, "taker_buy_volume": 748.0, "taker_buy_quote": 43.01344}, {"ts": 1774790520000, "open": 0.05754, "high": 0.05754, "low": 0.05749, "close": 0.05749, "volume": 215.0, "quote_volume": 12.36465, "trades": 3, "taker_buy_volume": 86.0, "taker_buy_quote": 4.94844}, {"ts": 1774790580000, "open": 0.05748, "high": 0.05756, "low": 0.05748, "close": 0.05751, "volume": 28386.0, "quote_volume": 1632.9653, "trades": 42, "taker_buy_volume": 20819.0, "taker_buy_quote": 1197.86095}, {"ts": 1774790640000, "open": 0.05747, "high": 0.05747, "low": 0.05738, "close": 0.05738, "volume": 9453.0, "quote_volume": 542.87647, "trades": 19, "taker_buy_volume": 222.0, "taker_buy_quote": 12.75168}, {"ts": 1774790700000, "open": 0.05738, "high": 0.05738, "low": 0.05738, "close": 0.05738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790760000, "open": 0.05737, "high": 0.05737, "low": 0.05734, "close": 0.05734, "volume": 3092.0, "quote_volume": 177.35044, "trades": 7, "taker_buy_volume": 666.0, "taker_buy_quote": 38.20176}, {"ts": 1774790820000, "open": 0.05736, "high": 0.05737, "low": 0.05735, "close": 0.05736, "volume": 7457.0, "quote_volume": 427.74779, "trades": 8, "taker_buy_volume": 6455.0, "taker_buy_quote": 370.27458}, {"ts": 1774790880000, "open": 0.05732, "high": 0.05733, "low": 0.05728, "close": 0.05728, "volume": 17661.0, "quote_volume": 1011.95604, "trades": 24, "taker_buy_volume": 1722.0, "taker_buy_quote": 98.71347}, {"ts": 1774790940000, "open": 0.05728, "high": 0.0573, "low": 0.05727, "close": 0.0573, "volume": 12190.0, "quote_volume": 698.1837, "trades": 11, "taker_buy_volume": 2222.0, "taker_buy_quote": 127.27413}, {"ts": 1774791000000, "open": 0.0573, "high": 0.0573, "low": 0.05727, "close": 0.05727, "volume": 7491.0, "quote_volume": 429.06201, "trades": 4, "taker_buy_volume": 4864.0, "taker_buy_quote": 278.56128}, {"ts": 1774791060000, "open": 0.05727, "high": 0.05733, "low": 0.05726, "close": 0.05729, "volume": 14368.0, "quote_volume": 822.97591, "trades": 21, "taker_buy_volume": 6864.0, "taker_buy_quote": 393.18242}, {"ts": 1774791120000, "open": 0.05727, "high": 0.05729, "low": 0.05718, "close": 0.05718, "volume": 29213.0, "quote_volume": 1671.57734, "trades": 23, "taker_buy_volume": 1475.0, "taker_buy_quote": 84.49396}, {"ts": 1774791180000, "open": 0.05716, "high": 0.05716, "low": 0.05704, "close": 0.05704, "volume": 47618.0, "quote_volume": 2718.86339, "trades": 38, "taker_buy_volume": 16904.0, "taker_buy_quote": 965.20741}, {"ts": 1774791240000, "open": 0.05702, "high": 0.05702, "low": 0.05687, "close": 0.05692, "volume": 48360.0, "quote_volume": 2753.57434, "trades": 58, "taker_buy_volume": 26489.0, "taker_buy_quote": 1508.37786}, {"ts": 1774791300000, "open": 0.05691, "high": 0.05697, "low": 0.05685, "close": 0.05696, "volume": 32485.0, "quote_volume": 1849.09961, "trades": 37, "taker_buy_volume": 24073.0, "taker_buy_quote": 1370.12728}, {"ts": 1774791360000, "open": 0.05695, "high": 0.05696, "low": 0.05687, "close": 0.05689, "volume": 26573.0, "quote_volume": 1511.93347, "trades": 34, "taker_buy_volume": 3605.0, "taker_buy_quote": 205.15447}, {"ts": 1774791420000, "open": 0.05688, "high": 0.05763, "low": 0.05686, "close": 0.05697, "volume": 310096.0, "quote_volume": 17715.41411, "trades": 225, "taker_buy_volume": 255530.0, "taker_buy_quote": 14606.51151}, {"ts": 1774791480000, "open": 0.05699, "high": 0.05699, "low": 0.05695, "close": 0.05695, "volume": 3463.0, "quote_volume": 197.22585, "trades": 5, "taker_buy_volume": 503.0, "taker_buy_quote": 28.65385}, {"ts": 1774791540000, "open": 0.05694, "high": 0.05694, "low": 0.05691, "close": 0.05691, "volume": 6409.0, "quote_volume": 364.78328, "trades": 8, "taker_buy_volume": 3375.0, "taker_buy_quote": 192.07125}, {"ts": 1774791600000, "open": 0.05693, "high": 0.05696, "low": 0.05692, "close": 0.05692, "volume": 25497.0, "quote_volume": 1451.63425, "trades": 28, "taker_buy_volume": 4065.0, "taker_buy_quote": 231.48068}, {"ts": 1774791660000, "open": 0.05695, "high": 0.05695, "low": 0.0569, "close": 0.0569, "volume": 7913.0, "quote_volume": 450.37527, "trades": 12, "taker_buy_volume": 4559.0, "taker_buy_quote": 259.52388}, {"ts": 1774791720000, "open": 0.05693, "high": 0.05693, "low": 0.05689, "close": 0.0569, "volume": 8646.0, "quote_volume": 492.07591, "trades": 12, "taker_buy_volume": 1943.0, "taker_buy_quote": 110.61499}, {"ts": 1774791780000, "open": 0.05693, "high": 0.05696, "low": 0.05693, "close": 0.05696, "volume": 2873.0, "quote_volume": 163.56734, "trades": 5, "taker_buy_volume": 2873.0, "taker_buy_quote": 163.56734}, {"ts": 1774791840000, "open": 0.0569, "high": 0.05691, "low": 0.0569, "close": 0.0569, "volume": 20744.0, "quote_volume": 1180.34239, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791900000, "open": 0.05691, "high": 0.05692, "low": 0.0569, "close": 0.0569, "volume": 9297.0, "quote_volume": 529.06592, "trades": 9, "taker_buy_volume": 4304.0, "taker_buy_quote": 244.96422}, {"ts": 1774791960000, "open": 0.0569, "high": 0.05692, "low": 0.0569, "close": 0.05692, "volume": 3887.0, "quote_volume": 221.24061, "trades": 3, "taker_buy_volume": 3608.0, "taker_buy_quote": 205.36551}, {"ts": 1774792020000, "open": 0.05691, "high": 0.05692, "low": 0.05691, "close": 0.05692, "volume": 3303.0, "quote_volume": 187.98918, "trades": 5, "taker_buy_volume": 2424.0, "taker_buy_quote": 137.96529}, {"ts": 1774792080000, "open": 0.05689, "high": 0.05692, "low": 0.05687, "close": 0.05692, "volume": 7311.0, "quote_volume": 415.97, "trades": 13, "taker_buy_volume": 4274.0, "taker_buy_quote": 243.21089}, {"ts": 1774792140000, "open": 0.0569, "high": 0.05692, "low": 0.05688, "close": 0.05692, "volume": 5535.0, "quote_volume": 314.98964, "trades": 7, "taker_buy_volume": 3496.0, "taker_buy_quote": 198.98353}, {"ts": 1774792200000, "open": 0.05694, "high": 0.05694, "low": 0.05691, "close": 0.05692, "volume": 2996.0, "quote_volume": 170.52547, "trades": 5, "taker_buy_volume": 2996.0, "taker_buy_quote": 170.52547}, {"ts": 1774792260000, "open": 0.05688, "high": 0.05695, "low": 0.05686, "close": 0.05694, "volume": 78709.0, "quote_volume": 4482.01503, "trades": 20, "taker_buy_volume": 75027.0, "taker_buy_quote": 4272.48129}, {"ts": 1774792320000, "open": 0.05691, "high": 0.05691, "low": 0.05687, "close": 0.05688, "volume": 17317.0, "quote_volume": 985.22897, "trades": 23, "taker_buy_volume": 4391.0, "taker_buy_quote": 249.76883}, {"ts": 1774792380000, "open": 0.0569, "high": 0.05694, "low": 0.0569, "close": 0.05692, "volume": 15548.0, "quote_volume": 884.79089, "trades": 22, "taker_buy_volume": 5635.0, "taker_buy_quote": 320.67843}, {"ts": 1774792440000, "open": 0.05694, "high": 0.05704, "low": 0.05694, "close": 0.05703, "volume": 51830.0, "quote_volume": 2953.69087, "trades": 44, "taker_buy_volume": 24502.0, "taker_buy_quote": 1396.44776}, {"ts": 1774792500000, "open": 0.05702, "high": 0.05702, "low": 0.05696, "close": 0.05697, "volume": 6589.0, "quote_volume": 375.49667, "trades": 10, "taker_buy_volume": 927.0, "taker_buy_quote": 52.81119}, {"ts": 1774792560000, "open": 0.05695, "high": 0.05695, "low": 0.05688, "close": 0.05692, "volume": 5583.0, "quote_volume": 317.78927, "trades": 12, "taker_buy_volume": 1890.0, "taker_buy_quote": 107.5788}, {"ts": 1774792620000, "open": 0.05693, "high": 0.05693, "low": 0.05692, "close": 0.05692, "volume": 2221.0, "quote_volume": 126.43876, "trades": 3, "taker_buy_volume": 1944.0, "taker_buy_quote": 110.67192}, {"ts": 1774792680000, "open": 0.05691, "high": 0.05691, "low": 0.05691, "close": 0.05691, "volume": 879.0, "quote_volume": 50.02389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792740000, "open": 0.0569, "high": 0.0569, "low": 0.05685, "close": 0.05685, "volume": 5992.0, "quote_volume": 340.81971, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792800000, "open": 0.05687, "high": 0.05689, "low": 0.0568, "close": 0.05688, "volume": 68707.0, "quote_volume": 3904.22559, "trades": 35, "taker_buy_volume": 25376.0, "taker_buy_quote": 1442.76834}, {"ts": 1774792860000, "open": 0.05682, "high": 0.05686, "low": 0.05681, "close": 0.05684, "volume": 13351.0, "quote_volume": 758.91706, "trades": 20, "taker_buy_volume": 7291.0, "taker_buy_quote": 414.51262}, {"ts": 1774792920000, "open": 0.05684, "high": 0.05692, "low": 0.05683, "close": 0.05692, "volume": 7378.0, "quote_volume": 419.50442, "trades": 16, "taker_buy_volume": 2354.0, "taker_buy_quote": 133.94806}, {"ts": 1774792980000, "open": 0.05691, "high": 0.05696, "low": 0.0569, "close": 0.05696, "volume": 25936.0, "quote_volume": 1476.62197, "trades": 34, "taker_buy_volume": 21676.0, "taker_buy_quote": 1234.06967}, {"ts": 1774793040000, "open": 0.05696, "high": 0.05712, "low": 0.0569, "close": 0.05702, "volume": 43836.0, "quote_volume": 2496.89454, "trades": 56, "taker_buy_volume": 26855.0, "taker_buy_quote": 1529.72642}, {"ts": 1774793100000, "open": 0.05709, "high": 0.0571, "low": 0.05709, "close": 0.0571, "volume": 2787.0, "quote_volume": 159.12236, "trades": 5, "taker_buy_volume": 2787.0, "taker_buy_quote": 159.12236}, {"ts": 1774793160000, "open": 0.05709, "high": 0.05716, "low": 0.05707, "close": 0.05714, "volume": 10722.0, "quote_volume": 612.29653, "trades": 15, "taker_buy_volume": 6570.0, "taker_buy_quote": 375.30917}, {"ts": 1774793220000, "open": 0.05712, "high": 0.05734, "low": 0.05711, "close": 0.05734, "volume": 14495.0, "quote_volume": 828.86654, "trades": 24, "taker_buy_volume": 4122.0, "taker_buy_quote": 235.78373}, {"ts": 1774793280000, "open": 0.05735, "high": 0.05744, "low": 0.05735, "close": 0.05744, "volume": 19965.0, "quote_volume": 1146.02976, "trades": 26, "taker_buy_volume": 18040.0, "taker_buy_quote": 1035.47701}, {"ts": 1774793340000, "open": 0.05744, "high": 0.0577, "low": 0.05744, "close": 0.05768, "volume": 132033.0, "quote_volume": 7605.56229, "trades": 90, "taker_buy_volume": 70536.0, "taker_buy_quote": 4061.2656}, {"ts": 1774793400000, "open": 0.05764, "high": 0.0577, "low": 0.0575, "close": 0.05762, "volume": 32443.0, "quote_volume": 1867.90892, "trades": 40, "taker_buy_volume": 15604.0, "taker_buy_quote": 899.03345}, {"ts": 1774793460000, "open": 0.05756, "high": 0.05764, "low": 0.05756, "close": 0.05764, "volume": 684.0, "quote_volume": 39.38448, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 11.06496}, {"ts": 1774793520000, "open": 0.05766, "high": 0.058, "low": 0.05766, "close": 0.05792, "volume": 58445.0, "quote_volume": 3381.58829, "trades": 56, "taker_buy_volume": 43171.0, "taker_buy_quote": 2495.94002}, {"ts": 1774793580000, "open": 0.05798, "high": 0.05812, "low": 0.05798, "close": 0.05812, "volume": 31902.0, "quote_volume": 1852.87449, "trades": 46, "taker_buy_volume": 17732.0, "taker_buy_quote": 1029.9581}, {"ts": 1774793640000, "open": 0.05806, "high": 0.05832, "low": 0.05806, "close": 0.05816, "volume": 41754.0, "quote_volume": 2431.71392, "trades": 36, "taker_buy_volume": 8212.0, "taker_buy_quote": 478.39034}, {"ts": 1774793700000, "open": 0.05814, "high": 0.05824, "low": 0.05807, "close": 0.05811, "volume": 23108.0, "quote_volume": 1343.40654, "trades": 31, "taker_buy_volume": 10122.0, "taker_buy_quote": 588.81124}, {"ts": 1774793760000, "open": 0.05816, "high": 0.05824, "low": 0.05806, "close": 0.05813, "volume": 6900.0, "quote_volume": 401.34678, "trades": 20, "taker_buy_volume": 5532.0, "taker_buy_quote": 321.82677}, {"ts": 1774793820000, "open": 0.05804, "high": 0.05804, "low": 0.05776, "close": 0.05776, "volume": 15005.0, "quote_volume": 868.78905, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793880000, "open": 0.05776, "high": 0.05776, "low": 0.05776, "close": 0.05776, "volume": 4000.0, "quote_volume": 231.04, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793940000, "open": 0.05781, "high": 0.058, "low": 0.05781, "close": 0.05788, "volume": 5333.0, "quote_volume": 308.57108, "trades": 18, "taker_buy_volume": 5142.0, "taker_buy_quote": 297.5141}, {"ts": 1774794000000, "open": 0.05786, "high": 0.05786, "low": 0.05768, "close": 0.05782, "volume": 30190.0, "quote_volume": 1743.70497, "trades": 41, "taker_buy_volume": 11084.0, "taker_buy_quote": 640.46604}, {"ts": 1774794060000, "open": 0.05778, "high": 0.05806, "low": 0.05773, "close": 0.05802, "volume": 30859.0, "quote_volume": 1785.08524, "trades": 51, "taker_buy_volume": 19475.0, "taker_buy_quote": 1127.30165}, {"ts": 1774794120000, "open": 0.05805, "high": 0.05805, "low": 0.05788, "close": 0.05788, "volume": 4634.0, "quote_volume": 268.58688, "trades": 16, "taker_buy_volume": 2210.0, "taker_buy_quote": 128.13159}, {"ts": 1774794180000, "open": 0.05786, "high": 0.05798, "low": 0.05786, "close": 0.05798, "volume": 7526.0, "quote_volume": 436.09385, "trades": 11, "taker_buy_volume": 7430.0, "taker_buy_quote": 430.53929}, {"ts": 1774794240000, "open": 0.058, "high": 0.05804, "low": 0.05792, "close": 0.05792, "volume": 6927.0, "quote_volume": 401.5738, "trades": 14, "taker_buy_volume": 2217.0, "taker_buy_quote": 128.6454}, {"ts": 1774794300000, "open": 0.05797, "high": 0.05802, "low": 0.05792, "close": 0.05798, "volume": 9813.0, "quote_volume": 568.78053, "trades": 12, "taker_buy_volume": 4458.0, "taker_buy_quote": 258.47175}, {"ts": 1774794360000, "open": 0.05802, "high": 0.05817, "low": 0.05802, "close": 0.05805, "volume": 9798.0, "quote_volume": 569.33199, "trades": 22, "taker_buy_volume": 3749.0, "taker_buy_quote": 217.94953}, {"ts": 1774794420000, "open": 0.05804, "high": 0.05807, "low": 0.05802, "close": 0.05805, "volume": 33246.0, "quote_volume": 1929.29497, "trades": 13, "taker_buy_volume": 245.0, "taker_buy_quote": 14.2262}, {"ts": 1774794480000, "open": 0.05806, "high": 0.05808, "low": 0.05804, "close": 0.05808, "volume": 7070.0, "quote_volume": 410.43808, "trades": 9, "taker_buy_volume": 2141.0, "taker_buy_quote": 124.32882}, {"ts": 1774794540000, "open": 0.0581, "high": 0.0581, "low": 0.05794, "close": 0.05794, "volume": 2891.0, "quote_volume": 167.63203, "trades": 10, "taker_buy_volume": 95.0, "taker_buy_quote": 5.5195}, {"ts": 1774794600000, "open": 0.05795, "high": 0.0582, "low": 0.05795, "close": 0.05819, "volume": 18588.0, "quote_volume": 1079.14942, "trades": 33, "taker_buy_volume": 13751.0, "taker_buy_quote": 798.24282}, {"ts": 1774794660000, "open": 0.05821, "high": 0.05826, "low": 0.05798, "close": 0.0581, "volume": 52451.0, "quote_volume": 3047.7466, "trades": 57, "taker_buy_volume": 19749.0, "taker_buy_quote": 1146.81947}, {"ts": 1774794720000, "open": 0.05812, "high": 0.05816, "low": 0.05808, "close": 0.05814, "volume": 28669.0, "quote_volume": 1666.55556, "trades": 20, "taker_buy_volume": 22959.0, "taker_buy_quote": 1334.56575}, {"ts": 1774794780000, "open": 0.05812, "high": 0.05825, "low": 0.05812, "close": 0.05814, "volume": 40083.0, "quote_volume": 2332.9138, "trades": 45, "taker_buy_volume": 22973.0, "taker_buy_quote": 1337.21988}, {"ts": 1774794840000, "open": 0.05813, "high": 0.05813, "low": 0.0581, "close": 0.0581, "volume": 1069.0, "quote_volume": 62.13717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794900000, "open": 0.05813, "high": 0.05813, "low": 0.05808, "close": 0.05808, "volume": 620.0, "quote_volume": 36.033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794960000, "open": 0.05806, "high": 0.05806, "low": 0.05798, "close": 0.05798, "volume": 3656.0, "quote_volume": 212.11024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795020000, "open": 0.05796, "high": 0.05823, "low": 0.05796, "close": 0.05814, "volume": 81057.0, "quote_volume": 4705.93761, "trades": 56, "taker_buy_volume": 72305.0, "taker_buy_quote": 4196.57184}, {"ts": 1774795080000, "open": 0.05814, "high": 0.05818, "low": 0.05814, "close": 0.05815, "volume": 7426.0, "quote_volume": 431.93222, "trades": 12, "taker_buy_volume": 3975.0, "taker_buy_quote": 231.20571}, {"ts": 1774795140000, "open": 0.05816, "high": 0.05817, "low": 0.05809, "close": 0.05812, "volume": 12530.0, "quote_volume": 728.2529, "trades": 20, "taker_buy_volume": 3837.0, "taker_buy_quote": 223.07287}, {"ts": 1774795200000, "open": 0.05811, "high": 0.05816, "low": 0.05802, "close": 0.05803, "volume": 18336.0, "quote_volume": 1065.32484, "trades": 27, "taker_buy_volume": 5787.0, "taker_buy_quote": 336.32114}, {"ts": 1774795260000, "open": 0.058, "high": 0.05801, "low": 0.05796, "close": 0.05796, "volume": 3185.0, "quote_volume": 184.66192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795320000, "open": 0.05794, "high": 0.05794, "low": 0.05792, "close": 0.05792, "volume": 5263.0, "quote_volume": 304.92822, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795380000, "open": 0.05798, "high": 0.05798, "low": 0.05798, "close": 0.05798, "volume": 245.0, "quote_volume": 14.2051, "trades": 2, "taker_buy_volume": 245.0, "taker_buy_quote": 14.2051}, {"ts": 1774795440000, "open": 0.05795, "high": 0.05804, "low": 0.05795, "close": 0.058, "volume": 22447.0, "quote_volume": 1302.30074, "trades": 25, "taker_buy_volume": 10707.0, "taker_buy_quote": 621.10632}, {"ts": 1774795500000, "open": 0.05798, "high": 0.058, "low": 0.05786, "close": 0.05786, "volume": 11789.0, "quote_volume": 683.1569, "trades": 20, "taker_buy_volume": 5589.0, "taker_buy_quote": 323.92297}, {"ts": 1774795560000, "open": 0.05788, "high": 0.05788, "low": 0.0578, "close": 0.05782, "volume": 8768.0, "quote_volume": 507.17248, "trades": 16, "taker_buy_volume": 1880.0, "taker_buy_quote": 108.69367}, {"ts": 1774795620000, "open": 0.05778, "high": 0.05786, "low": 0.05768, "close": 0.05768, "volume": 12439.0, "quote_volume": 718.25892, "trades": 25, "taker_buy_volume": 192.0, "taker_buy_quote": 11.1072}, {"ts": 1774795680000, "open": 0.05768, "high": 0.05772, "low": 0.05758, "close": 0.05758, "volume": 16417.0, "quote_volume": 946.59592, "trades": 14, "taker_buy_volume": 12343.0, "taker_buy_quote": 711.7197}, {"ts": 1774795740000, "open": 0.05762, "high": 0.05764, "low": 0.05762, "close": 0.05763, "volume": 916.0, "quote_volume": 52.78908, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 11.06496}, {"ts": 1774795800000, "open": 0.05761, "high": 0.0577, "low": 0.0576, "close": 0.05762, "volume": 19810.0, "quote_volume": 1141.80827, "trades": 30, "taker_buy_volume": 10519.0, "taker_buy_quote": 606.23797}, {"ts": 1774795860000, "open": 0.0576, "high": 0.0576, "low": 0.05749, "close": 0.05749, "volume": 36696.0, "quote_volume": 2111.13948, "trades": 19, "taker_buy_volume": 23311.0, "taker_buy_quote": 1341.11511}, {"ts": 1774795920000, "open": 0.05756, "high": 0.05771, "low": 0.05756, "close": 0.05771, "volume": 38656.0, "quote_volume": 2227.95353, "trades": 42, "taker_buy_volume": 28299.0, "taker_buy_quote": 1631.29197}, {"ts": 1774795980000, "open": 0.05772, "high": 0.05772, "low": 0.05768, "close": 0.05768, "volume": 192.0, "quote_volume": 11.0784, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 5.54112}, {"ts": 1774796040000, "open": 0.05774, "high": 0.05852, "low": 0.05773, "close": 0.05848, "volume": 122864.0, "quote_volume": 7143.80187, "trades": 161, "taker_buy_volume": 73992.0, "taker_buy_quote": 4303.29405}, {"ts": 1774796100000, "open": 0.05844, "high": 0.05844, "low": 0.05804, "close": 0.05826, "volume": 51921.0, "quote_volume": 3021.75997, "trades": 71, "taker_buy_volume": 34955.0, "taker_buy_quote": 2033.49923}, {"ts": 1774796160000, "open": 0.05816, "high": 0.05841, "low": 0.05816, "close": 0.05836, "volume": 10332.0, "quote_volume": 602.45215, "trades": 28, "taker_buy_volume": 8312.0, "taker_buy_quote": 484.56147}, {"ts": 1774796220000, "open": 0.05832, "high": 0.0584, "low": 0.05832, "close": 0.05837, "volume": 3163.0, "quote_volume": 184.58008, "trades": 7, "taker_buy_volume": 1413.0, "taker_buy_quote": 82.47966}, {"ts": 1774796280000, "open": 0.05842, "high": 0.0585, "low": 0.0584, "close": 0.05843, "volume": 6226.0, "quote_volume": 363.90498, "trades": 18, "taker_buy_volume": 1238.0, "taker_buy_quote": 72.37127}, {"ts": 1774796340000, "open": 0.0585, "high": 0.05857, "low": 0.05844, "close": 0.05851, "volume": 6353.0, "quote_volume": 371.53361, "trades": 20, "taker_buy_volume": 5765.0, "taker_buy_quote": 337.1603}, {"ts": 1774796400000, "open": 0.05852, "high": 0.0587, "low": 0.05846, "close": 0.05862, "volume": 38043.0, "quote_volume": 2229.63942, "trades": 67, "taker_buy_volume": 29934.0, "taker_buy_quote": 1754.31933}, {"ts": 1774796460000, "open": 0.05858, "high": 0.05858, "low": 0.05842, "close": 0.05854, "volume": 19609.0, "quote_volume": 1146.58626, "trades": 32, "taker_buy_volume": 7108.0, "taker_buy_quote": 415.69327}, {"ts": 1774796520000, "open": 0.05856, "high": 0.05871, "low": 0.05856, "close": 0.05858, "volume": 50460.0, "quote_volume": 2957.62226, "trades": 46, "taker_buy_volume": 40086.0, "taker_buy_quote": 2349.55302}, {"ts": 1774796580000, "open": 0.05864, "high": 0.05898, "low": 0.05864, "close": 0.05881, "volume": 40573.0, "quote_volume": 2385.01081, "trades": 93, "taker_buy_volume": 19821.0, "taker_buy_quote": 1165.12404}, {"ts": 1774796640000, "open": 0.05877, "high": 0.0591, "low": 0.05877, "close": 0.05881, "volume": 39739.0, "quote_volume": 2342.43689, "trades": 67, "taker_buy_volume": 17865.0, "taker_buy_quote": 1052.53866}, {"ts": 1774796700000, "open": 0.05887, "high": 0.05892, "low": 0.05846, "close": 0.05846, "volume": 155393.0, "quote_volume": 9128.56043, "trades": 82, "taker_buy_volume": 20682.0, "taker_buy_quote": 1215.78488}, {"ts": 1774796760000, "open": 0.05844, "high": 0.05844, "low": 0.05818, "close": 0.05834, "volume": 50848.0, "quote_volume": 2964.10821, "trades": 81, "taker_buy_volume": 34289.0, "taker_buy_quote": 1998.70458}, {"ts": 1774796820000, "open": 0.0583, "high": 0.05834, "low": 0.05824, "close": 0.05834, "volume": 21403.0, "quote_volume": 1247.05208, "trades": 22, "taker_buy_volume": 9765.0, "taker_buy_quote": 568.90799}, {"ts": 1774796880000, "open": 0.05834, "high": 0.05857, "low": 0.05834, "close": 0.05849, "volume": 32611.0, "quote_volume": 1907.54121, "trades": 29, "taker_buy_volume": 32450.0, "taker_buy_quote": 1898.12432}, {"ts": 1774796940000, "open": 0.05853, "high": 0.05859, "low": 0.05844, "close": 0.05844, "volume": 13936.0, "quote_volume": 815.95568, "trades": 24, "taker_buy_volume": 8097.0, "taker_buy_quote": 474.10626}, {"ts": 1774797000000, "open": 0.05843, "high": 0.05868, "low": 0.05843, "close": 0.05864, "volume": 50266.0, "quote_volume": 2947.33539, "trades": 34, "taker_buy_volume": 44016.0, "taker_buy_quote": 2580.91395}, {"ts": 1774797060000, "open": 0.05858, "high": 0.05872, "low": 0.05858, "close": 0.05866, "volume": 4425.0, "quote_volume": 259.56525, "trades": 14, "taker_buy_volume": 3582.0, "taker_buy_quote": 210.16539}, {"ts": 1774797120000, "open": 0.05868, "high": 0.05868, "low": 0.05852, "close": 0.05852, "volume": 3373.0, "quote_volume": 197.63167, "trades": 12, "taker_buy_volume": 150.0, "taker_buy_quote": 8.802}, {"ts": 1774797180000, "open": 0.0585, "high": 0.0585, "low": 0.05818, "close": 0.05818, "volume": 9129.0, "quote_volume": 532.7772, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797240000, "open": 0.05816, "high": 0.05819, "low": 0.0581, "close": 0.05819, "volume": 1686.0, "quote_volume": 98.02419, "trades": 6, "taker_buy_volume": 429.0, "taker_buy_quote": 24.96351}, {"ts": 1774797300000, "open": 0.05813, "high": 0.05842, "low": 0.05813, "close": 0.05842, "volume": 16800.0, "quote_volume": 979.11076, "trades": 34, "taker_buy_volume": 15140.0, "taker_buy_quote": 882.33276}, {"ts": 1774797360000, "open": 0.05844, "high": 0.05878, "low": 0.05844, "close": 0.05878, "volume": 12624.0, "quote_volume": 739.79317, "trades": 32, "taker_buy_volume": 11682.0, "taker_buy_quote": 684.59341}, {"ts": 1774797420000, "open": 0.05872, "high": 0.05872, "low": 0.05864, "close": 0.05867, "volume": 1868.0, "quote_volume": 109.66161, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797480000, "open": 0.05867, "high": 0.05882, "low": 0.05866, "close": 0.0588, "volume": 11772.0, "quote_volume": 691.3113, "trades": 25, "taker_buy_volume": 7232.0, "taker_buy_quote": 424.76639}, {"ts": 1774797540000, "open": 0.05884, "high": 0.0589, "low": 0.05878, "close": 0.05878, "volume": 2857.0, "quote_volume": 168.1546, "trades": 10, "taker_buy_volume": 1988.0, "taker_buy_quote": 117.02805}, {"ts": 1774797600000, "open": 0.0588, "high": 0.05891, "low": 0.0588, "close": 0.0588, "volume": 17892.0, "quote_volume": 1052.62529, "trades": 24, "taker_buy_volume": 11154.0, "taker_buy_quote": 656.31568}, {"ts": 1774797660000, "open": 0.05878, "high": 0.05878, "low": 0.05866, "close": 0.0587, "volume": 2369.0, "quote_volume": 139.06011, "trades": 12, "taker_buy_volume": 94.0, "taker_buy_quote": 5.5178}, {"ts": 1774797720000, "open": 0.05864, "high": 0.05866, "low": 0.0586, "close": 0.05866, "volume": 39894.0, "quote_volume": 2338.44981, "trades": 19, "taker_buy_volume": 4756.0, "taker_buy_quote": 278.9095}, {"ts": 1774797780000, "open": 0.05866, "high": 0.05873, "low": 0.05862, "close": 0.05871, "volume": 48824.0, "quote_volume": 2865.29829, "trades": 56, "taker_buy_volume": 21256.0, "taker_buy_quote": 1247.4214}, {"ts": 1774797840000, "open": 0.05868, "high": 0.05876, "low": 0.05866, "close": 0.05869, "volume": 36373.0, "quote_volume": 2135.44032, "trades": 52, "taker_buy_volume": 21255.0, "taker_buy_quote": 1248.00972}, {"ts": 1774797900000, "open": 0.05867, "high": 0.05871, "low": 0.05857, "close": 0.05871, "volume": 24126.0, "quote_volume": 1415.03062, "trades": 38, "taker_buy_volume": 15530.0, "taker_buy_quote": 911.09396}, {"ts": 1774797960000, "open": 0.05871, "high": 0.05871, "low": 0.05858, "close": 0.0587, "volume": 17519.0, "quote_volume": 1027.62116, "trades": 19, "taker_buy_volume": 2710.0, "taker_buy_quote": 158.98973}, {"ts": 1774798020000, "open": 0.05872, "high": 0.05874, "low": 0.05839, "close": 0.05839, "volume": 45471.0, "quote_volume": 2663.24468, "trades": 45, "taker_buy_volume": 9830.0, "taker_buy_quote": 576.94936}, {"ts": 1774798080000, "open": 0.05846, "high": 0.05848, "low": 0.05846, "close": 0.05848, "volume": 190.0, "quote_volume": 11.1093, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 11.1093}, {"ts": 1774798140000, "open": 0.0585, "high": 0.05852, "low": 0.0584, "close": 0.05844, "volume": 49396.0, "quote_volume": 2889.01791, "trades": 43, "taker_buy_volume": 15844.0, "taker_buy_quote": 926.74193}, {"ts": 1774798200000, "open": 0.05846, "high": 0.05852, "low": 0.05843, "close": 0.05843, "volume": 8695.0, "quote_volume": 508.36825, "trades": 14, "taker_buy_volume": 5289.0, "taker_buy_quote": 309.27884}, {"ts": 1774798260000, "open": 0.05843, "high": 0.05843, "low": 0.05831, "close": 0.05831, "volume": 15359.0, "quote_volume": 896.27963, "trades": 22, "taker_buy_volume": 851.0, "taker_buy_quote": 49.68138}, {"ts": 1774798320000, "open": 0.05836, "high": 0.05868, "low": 0.05836, "close": 0.05868, "volume": 70677.0, "quote_volume": 4137.18025, "trades": 77, "taker_buy_volume": 60613.0, "taker_buy_quote": 3547.27037}, {"ts": 1774798380000, "open": 0.05862, "high": 0.05862, "low": 0.0585, "close": 0.05859, "volume": 22109.0, "quote_volume": 1293.57823, "trades": 19, "taker_buy_volume": 15868.0, "taker_buy_quote": 928.28928}, {"ts": 1774798440000, "open": 0.05854, "high": 0.05859, "low": 0.05847, "close": 0.05854, "volume": 33742.0, "quote_volume": 1976.64481, "trades": 18, "taker_buy_volume": 30744.0, "taker_buy_quote": 1801.20177}, {"ts": 1774798500000, "open": 0.05852, "high": 0.05858, "low": 0.05852, "close": 0.05852, "volume": 5834.0, "quote_volume": 341.62247, "trades": 11, "taker_buy_volume": 5604.0, "taker_buy_quote": 328.16099}, {"ts": 1774798560000, "open": 0.05852, "high": 0.05852, "low": 0.05852, "close": 0.05852, "volume": 52.0, "quote_volume": 3.04304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798620000, "open": 0.05852, "high": 0.05852, "low": 0.05852, "close": 0.05852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798680000, "open": 0.0585, "high": 0.05853, "low": 0.05845, "close": 0.0585, "volume": 4619.0, "quote_volume": 270.07521, "trades": 12, "taker_buy_volume": 4214.0, "taker_buy_quote": 246.38841}, {"ts": 1774798740000, "open": 0.05849, "high": 0.05849, "low": 0.05842, "close": 0.05848, "volume": 2899.0, "quote_volume": 169.50454, "trades": 9, "taker_buy_volume": 95.0, "taker_buy_quote": 5.5556}, {"ts": 1774798800000, "open": 0.05842, "high": 0.05858, "low": 0.05838, "close": 0.05855, "volume": 25129.0, "quote_volume": 1469.66852, "trades": 31, "taker_buy_volume": 20786.0, "taker_buy_quote": 1215.62067}, {"ts": 1774798860000, "open": 0.0586, "high": 0.05861, "low": 0.0586, "close": 0.0586, "volume": 2005.0, "quote_volume": 117.50179, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 15.9978}, {"ts": 1774798920000, "open": 0.05854, "high": 0.05854, "low": 0.05844, "close": 0.05844, "volume": 5568.0, "quote_volume": 325.63655, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798980000, "open": 0.05842, "high": 0.05846, "low": 0.05841, "close": 0.05846, "volume": 4068.0, "quote_volume": 237.70485, "trades": 8, "taker_buy_volume": 3307.0, "taker_buy_quote": 193.22059}, {"ts": 1774799040000, "open": 0.05842, "high": 0.05842, "low": 0.05834, "close": 0.05834, "volume": 1412.0, "quote_volume": 82.39928, "trades": 7, "taker_buy_volume": 105.0, "taker_buy_quote": 6.1299}, {"ts": 1774799100000, "open": 0.05836, "high": 0.05851, "low": 0.05836, "close": 0.05846, "volume": 14870.0, "quote_volume": 869.08025, "trades": 24, "taker_buy_volume": 11894.0, "taker_buy_quote": 695.17364}, {"ts": 1774799160000, "open": 0.05852, "high": 0.05856, "low": 0.05846, "close": 0.05854, "volume": 7999.0, "quote_volume": 468.10164, "trades": 17, "taker_buy_volume": 2478.0, "taker_buy_quote": 145.05681}, {"ts": 1774799220000, "open": 0.05855, "high": 0.05855, "low": 0.05842, "close": 0.05844, "volume": 9389.0, "quote_volume": 548.83617, "trades": 16, "taker_buy_volume": 981.0, "taker_buy_quote": 57.34086}, {"ts": 1774799280000, "open": 0.05844, "high": 0.05844, "low": 0.05844, "close": 0.05844, "volume": 169.0, "quote_volume": 9.87636, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 9.87636}, {"ts": 1774799340000, "open": 0.05842, "high": 0.05842, "low": 0.05829, "close": 0.05834, "volume": 14943.0, "quote_volume": 871.60529, "trades": 23, "taker_buy_volume": 7603.0, "taker_buy_quote": 443.31688}, {"ts": 1774799400000, "open": 0.05836, "high": 0.05842, "low": 0.0582, "close": 0.05826, "volume": 24436.0, "quote_volume": 1425.72049, "trades": 41, "taker_buy_volume": 13378.0, "taker_buy_quote": 780.7154}, {"ts": 1774799460000, "open": 0.05825, "high": 0.05832, "low": 0.05822, "close": 0.05832, "volume": 50090.0, "quote_volume": 2918.97569, "trades": 36, "taker_buy_volume": 21372.0, "taker_buy_quote": 1245.60828}, {"ts": 1774799520000, "open": 0.05831, "high": 0.05883, "low": 0.05829, "close": 0.05869, "volume": 248211.0, "quote_volume": 14537.88884, "trades": 166, "taker_buy_volume": 221113.0, "taker_buy_quote": 12950.69022}, {"ts": 1774799580000, "open": 0.05876, "high": 0.05876, "low": 0.05858, "close": 0.05858, "volume": 25905.0, "quote_volume": 1519.3635, "trades": 39, "taker_buy_volume": 1615.0, "taker_buy_quote": 94.77264}, {"ts": 1774799640000, "open": 0.05856, "high": 0.05856, "low": 0.05854, "close": 0.05854, "volume": 4873.0, "quote_volume": 285.28488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799700000, "open": 0.05853, "high": 0.05853, "low": 0.05853, "close": 0.05853, "volume": 183.0, "quote_volume": 10.71099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799760000, "open": 0.05852, "high": 0.05856, "low": 0.05848, "close": 0.05856, "volume": 3391.0, "quote_volume": 198.40047, "trades": 8, "taker_buy_volume": 2634.0, "taker_buy_quote": 154.11599}, {"ts": 1774799820000, "open": 0.05854, "high": 0.05877, "low": 0.05852, "close": 0.05856, "volume": 82733.0, "quote_volume": 4854.09976, "trades": 80, "taker_buy_volume": 60219.0, "taker_buy_quote": 3534.26582}, {"ts": 1774799880000, "open": 0.05862, "high": 0.05864, "low": 0.05862, "close": 0.05864, "volume": 605.0, "quote_volume": 35.47447, "trades": 4, "taker_buy_volume": 605.0, "taker_buy_quote": 35.47447}, {"ts": 1774799940000, "open": 0.05862, "high": 0.05862, "low": 0.05858, "close": 0.05858, "volume": 2093.0, "quote_volume": 122.65246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800000000, "open": 0.05858, "high": 0.05862, "low": 0.05844, "close": 0.05862, "volume": 20568.0, "quote_volume": 1202.82089, "trades": 28, "taker_buy_volume": 13648.0, "taker_buy_quote": 798.08286}, {"ts": 1774800060000, "open": 0.05864, "high": 0.05886, "low": 0.05864, "close": 0.05876, "volume": 115185.0, "quote_volume": 6770.4761, "trades": 47, "taker_buy_volume": 108510.0, "taker_buy_quote": 6378.01473}, {"ts": 1774800120000, "open": 0.05874, "high": 0.05882, "low": 0.05863, "close": 0.05882, "volume": 18734.0, "quote_volume": 1099.78113, "trades": 33, "taker_buy_volume": 10458.0, "taker_buy_quote": 614.44063}, {"ts": 1774800180000, "open": 0.05878, "high": 0.05878, "low": 0.05862, "close": 0.05872, "volume": 20176.0, "quote_volume": 1182.95115, "trades": 17, "taker_buy_volume": 392.0, "taker_buy_quote": 23.02656}, {"ts": 1774800240000, "open": 0.05866, "high": 0.0587, "low": 0.05863, "close": 0.05868, "volume": 6254.0, "quote_volume": 366.80122, "trades": 7, "taker_buy_volume": 3032.0, "taker_buy_quote": 177.8315}, {"ts": 1774800300000, "open": 0.05866, "high": 0.05874, "low": 0.05844, "close": 0.05844, "volume": 69874.0, "quote_volume": 4090.42518, "trades": 48, "taker_buy_volume": 8433.0, "taker_buy_quote": 494.25657}, {"ts": 1774800360000, "open": 0.05847, "high": 0.05848, "low": 0.05838, "close": 0.05838, "volume": 8730.0, "quote_volume": 510.13435, "trades": 15, "taker_buy_volume": 2333.0, "taker_buy_quote": 136.40287}, {"ts": 1774800420000, "open": 0.05836, "high": 0.05844, "low": 0.05834, "close": 0.05844, "volume": 6423.0, "quote_volume": 374.97521, "trades": 12, "taker_buy_volume": 3561.0, "taker_buy_quote": 207.92442}, {"ts": 1774800480000, "open": 0.05838, "high": 0.05842, "low": 0.0583, "close": 0.0584, "volume": 7598.0, "quote_volume": 443.30577, "trades": 19, "taker_buy_volume": 5830.0, "taker_buy_quote": 340.11456}, {"ts": 1774800540000, "open": 0.05842, "high": 0.0585, "low": 0.05841, "close": 0.05846, "volume": 1318.0, "quote_volume": 77.01438, "trades": 10, "taker_buy_volume": 625.0, "taker_buy_quote": 36.5315}, {"ts": 1774800600000, "open": 0.05846, "high": 0.05854, "low": 0.05844, "close": 0.0585, "volume": 5534.0, "quote_volume": 323.7359, "trades": 15, "taker_buy_volume": 3755.0, "taker_buy_quote": 219.7214}, {"ts": 1774800660000, "open": 0.05851, "high": 0.05852, "low": 0.0584, "close": 0.0585, "volume": 18205.0, "quote_volume": 1064.26756, "trades": 30, "taker_buy_volume": 8681.0, "taker_buy_quote": 507.61407}, {"ts": 1774800720000, "open": 0.05846, "high": 0.05846, "low": 0.05846, "close": 0.05846, "volume": 5047.0, "quote_volume": 295.04762, "trades": 4, "taker_buy_volume": 3313.0, "taker_buy_quote": 193.67798}, {"ts": 1774800780000, "open": 0.05848, "high": 0.05854, "low": 0.05848, "close": 0.05854, "volume": 1403.0, "quote_volume": 82.09134, "trades": 6, "taker_buy_volume": 1228.0, "taker_buy_quote": 71.84859}, {"ts": 1774800840000, "open": 0.05856, "high": 0.05858, "low": 0.05854, "close": 0.05854, "volume": 5337.0, "quote_volume": 312.60945, "trades": 9, "taker_buy_volume": 4364.0, "taker_buy_quote": 255.64124}, {"ts": 1774800900000, "open": 0.05852, "high": 0.05853, "low": 0.05843, "close": 0.05852, "volume": 61706.0, "quote_volume": 3609.3582, "trades": 66, "taker_buy_volume": 19990.0, "taker_buy_quote": 1169.21607}, {"ts": 1774800960000, "open": 0.05853, "high": 0.05871, "low": 0.05845, "close": 0.05869, "volume": 113077.0, "quote_volume": 6619.62181, "trades": 100, "taker_buy_volume": 88179.0, "taker_buy_quote": 5161.6467}, {"ts": 1774801020000, "open": 0.05866, "high": 0.05876, "low": 0.05866, "close": 0.05876, "volume": 11567.0, "quote_volume": 678.78953, "trades": 17, "taker_buy_volume": 6401.0, "taker_buy_quote": 375.64074}, {"ts": 1774801080000, "open": 0.05878, "high": 0.05945, "low": 0.05878, "close": 0.0594, "volume": 152351.0, "quote_volume": 9011.89828, "trades": 145, "taker_buy_volume": 104010.0, "taker_buy_quote": 6145.06277}, {"ts": 1774801140000, "open": 0.05937, "high": 0.05968, "low": 0.05933, "close": 0.05939, "volume": 81475.0, "quote_volume": 4847.20241, "trades": 106, "taker_buy_volume": 25533.0, "taker_buy_quote": 1519.31464}, {"ts": 1774801200000, "open": 0.05946, "high": 0.05969, "low": 0.05941, "close": 0.05958, "volume": 126245.0, "quote_volume": 7517.87781, "trades": 127, "taker_buy_volume": 66288.0, "taker_buy_quote": 3950.52339}, {"ts": 1774801260000, "open": 0.05952, "high": 0.05952, "low": 0.05927, "close": 0.05937, "volume": 19445.0, "quote_volume": 1154.95944, "trades": 49, "taker_buy_volume": 10410.0, "taker_buy_quote": 618.10516}, {"ts": 1774801320000, "open": 0.0594, "high": 0.0595, "low": 0.05929, "close": 0.05934, "volume": 39624.0, "quote_volume": 2353.20002, "trades": 54, "taker_buy_volume": 19339.0, "taker_buy_quote": 1148.25154}, {"ts": 1774801380000, "open": 0.05934, "high": 0.05936, "low": 0.05895, "close": 0.05917, "volume": 125046.0, "quote_volume": 7398.46434, "trades": 81, "taker_buy_volume": 14241.0, "taker_buy_quote": 841.41579}, {"ts": 1774801440000, "open": 0.05911, "high": 0.0592, "low": 0.05911, "close": 0.05916, "volume": 6629.0, "quote_volume": 392.08773, "trades": 11, "taker_buy_volume": 3905.0, "taker_buy_quote": 230.99317}, {"ts": 1774801500000, "open": 0.05918, "high": 0.05918, "low": 0.05898, "close": 0.05906, "volume": 12122.0, "quote_volume": 715.60447, "trades": 29, "taker_buy_volume": 5699.0, "taker_buy_quote": 336.32145}, {"ts": 1774801560000, "open": 0.05902, "high": 0.05902, "low": 0.05881, "close": 0.05884, "volume": 12669.0, "quote_volume": 746.12423, "trades": 34, "taker_buy_volume": 4791.0, "taker_buy_quote": 282.06079}, {"ts": 1774801620000, "open": 0.05884, "high": 0.05892, "low": 0.05884, "close": 0.05886, "volume": 11713.0, "quote_volume": 689.55219, "trades": 21, "taker_buy_volume": 8240.0, "taker_buy_quote": 485.0849}, {"ts": 1774801680000, "open": 0.05892, "high": 0.05894, "low": 0.05882, "close": 0.05894, "volume": 3755.0, "quote_volume": 221.23293, "trades": 13, "taker_buy_volume": 3473.0, "taker_buy_quote": 204.64005}, {"ts": 1774801740000, "open": 0.05895, "high": 0.05909, "low": 0.05895, "close": 0.05902, "volume": 21579.0, "quote_volume": 1273.22915, "trades": 27, "taker_buy_volume": 18339.0, "taker_buy_quote": 1082.04047}, {"ts": 1774801800000, "open": 0.059, "high": 0.059, "low": 0.05886, "close": 0.05898, "volume": 4638.0, "quote_volume": 273.18953, "trades": 17, "taker_buy_volume": 3007.0, "taker_buy_quote": 177.09228}, {"ts": 1774801860000, "open": 0.05892, "high": 0.05892, "low": 0.05854, "close": 0.05864, "volume": 43610.0, "quote_volume": 2558.22712, "trades": 50, "taker_buy_volume": 5894.0, "taker_buy_quote": 345.46952}, {"ts": 1774801920000, "open": 0.05859, "high": 0.05862, "low": 0.0585, "close": 0.05856, "volume": 924.0, "quote_volume": 54.11919, "trades": 7, "taker_buy_volume": 344.0, "taker_buy_quote": 20.15964}, {"ts": 1774801980000, "open": 0.05858, "high": 0.05858, "low": 0.05848, "close": 0.05848, "volume": 1841.0, "quote_volume": 107.81469, "trades": 7, "taker_buy_volume": 722.0, "taker_buy_quote": 42.29476}, {"ts": 1774802040000, "open": 0.05846, "high": 0.05872, "low": 0.05836, "close": 0.05868, "volume": 155235.0, "quote_volume": 9091.70761, "trades": 115, "taker_buy_volume": 123495.0, "taker_buy_quote": 7237.71321}, {"ts": 1774802100000, "open": 0.05866, "high": 0.05882, "low": 0.05865, "close": 0.05882, "volume": 32256.0, "quote_volume": 1894.16106, "trades": 40, "taker_buy_volume": 16329.0, "taker_buy_quote": 958.43926}, {"ts": 1774802160000, "open": 0.05878, "high": 0.05878, "low": 0.05864, "close": 0.05866, "volume": 20878.0, "quote_volume": 1224.95101, "trades": 13, "taker_buy_volume": 14458.0, "taker_buy_quote": 848.10628}, {"ts": 1774802220000, "open": 0.05865, "high": 0.0587, "low": 0.0586, "close": 0.05866, "volume": 11990.0, "quote_volume": 703.32213, "trades": 27, "taker_buy_volume": 1128.0, "taker_buy_quote": 66.1337}, {"ts": 1774802280000, "open": 0.05864, "high": 0.05864, "low": 0.05864, "close": 0.05864, "volume": 5169.0, "quote_volume": 303.11016, "trades": 9, "taker_buy_volume": 879.0, "taker_buy_quote": 51.54456}, {"ts": 1774802340000, "open": 0.05862, "high": 0.05862, "low": 0.0585, "close": 0.05859, "volume": 22077.0, "quote_volume": 1292.34596, "trades": 24, "taker_buy_volume": 6511.0, "taker_buy_quote": 381.39626}, {"ts": 1774802400000, "open": 0.05856, "high": 0.05858, "low": 0.0585, "close": 0.05856, "volume": 12615.0, "quote_volume": 738.70298, "trades": 17, "taker_buy_volume": 5035.0, "taker_buy_quote": 294.82327}, {"ts": 1774802460000, "open": 0.05859, "high": 0.0586, "low": 0.05859, "close": 0.05859, "volume": 1285.0, "quote_volume": 75.28909, "trades": 3, "taker_buy_volume": 1285.0, "taker_buy_quote": 75.28909}, {"ts": 1774802520000, "open": 0.05862, "high": 0.0587, "low": 0.05848, "close": 0.05848, "volume": 16874.0, "quote_volume": 988.88176, "trades": 34, "taker_buy_volume": 8305.0, "taker_buy_quote": 487.1974}, {"ts": 1774802580000, "open": 0.05852, "high": 0.05852, "low": 0.0585, "close": 0.0585, "volume": 2095.0, "quote_volume": 122.5839, "trades": 4, "taker_buy_volume": 442.0, "taker_buy_quote": 25.85888}, {"ts": 1774802640000, "open": 0.05851, "high": 0.05851, "low": 0.05849, "close": 0.05849, "volume": 2699.0, "quote_volume": 157.89522, "trades": 6, "taker_buy_volume": 1975.0, "taker_buy_quote": 115.54846}, {"ts": 1774802700000, "open": 0.05848, "high": 0.05848, "low": 0.05839, "close": 0.05842, "volume": 20111.0, "quote_volume": 1175.1094, "trades": 37, "taker_buy_volume": 12970.0, "taker_buy_quote": 757.91125}, {"ts": 1774802760000, "open": 0.05841, "high": 0.05848, "low": 0.0584, "close": 0.05845, "volume": 12876.0, "quote_volume": 752.65706, "trades": 22, "taker_buy_volume": 9860.0, "taker_buy_quote": 576.3897}, {"ts": 1774802820000, "open": 0.05849, "high": 0.05849, "low": 0.05828, "close": 0.05828, "volume": 6258.0, "quote_volume": 365.46702, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802880000, "open": 0.05829, "high": 0.05838, "low": 0.05829, "close": 0.05834, "volume": 3932.0, "quote_volume": 229.34594, "trades": 10, "taker_buy_volume": 3750.0, "taker_buy_quote": 218.73534}, {"ts": 1774802940000, "open": 0.05828, "high": 0.05854, "low": 0.05825, "close": 0.05854, "volume": 12614.0, "quote_volume": 736.3802, "trades": 27, "taker_buy_volume": 11758.0, "taker_buy_quote": 686.35456}, {"ts": 1774803000000, "open": 0.0585, "high": 0.05928, "low": 0.05837, "close": 0.05915, "volume": 333850.0, "quote_volume": 19662.07273, "trades": 327, "taker_buy_volume": 240146.0, "taker_buy_quote": 14153.07837}, {"ts": 1774803060000, "open": 0.05908, "high": 0.05908, "low": 0.05884, "close": 0.05892, "volume": 39403.0, "quote_volume": 2322.54722, "trades": 58, "taker_buy_volume": 2594.0, "taker_buy_quote": 152.75808}, {"ts": 1774803120000, "open": 0.05891, "high": 0.05891, "low": 0.05891, "close": 0.05891, "volume": 233.0, "quote_volume": 13.72603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803180000, "open": 0.05891, "high": 0.05894, "low": 0.0589, "close": 0.05893, "volume": 5711.0, "quote_volume": 336.49037, "trades": 14, "taker_buy_volume": 1861.0, "taker_buy_quote": 109.66406}, {"ts": 1774803240000, "open": 0.05894, "high": 0.05895, "low": 0.05894, "close": 0.05895, "volume": 118.0, "quote_volume": 6.95516, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 6.95516}, {"ts": 1774803300000, "open": 0.05888, "high": 0.05897, "low": 0.05886, "close": 0.05897, "volume": 18422.0, "quote_volume": 1085.58019, "trades": 26, "taker_buy_volume": 12148.0, "taker_buy_quote": 716.10371}, {"ts": 1774803360000, "open": 0.05895, "high": 0.059, "low": 0.05883, "close": 0.05894, "volume": 14315.0, "quote_volume": 843.25594, "trades": 31, "taker_buy_volume": 9972.0, "taker_buy_quote": 587.53403}, {"ts": 1774803420000, "open": 0.05889, "high": 0.05889, "low": 0.05884, "close": 0.05888, "volume": 2668.0, "quote_volume": 157.08803, "trades": 5, "taker_buy_volume": 2574.0, "taker_buy_quote": 151.55707}, {"ts": 1774803480000, "open": 0.0589, "high": 0.0589, "low": 0.05886, "close": 0.05886, "volume": 2001.0, "quote_volume": 117.84415, "trades": 4, "taker_buy_volume": 94.0, "taker_buy_quote": 5.5366}, {"ts": 1774803540000, "open": 0.05886, "high": 0.05886, "low": 0.05866, "close": 0.05869, "volume": 2316.0, "quote_volume": 136.07792, "trades": 13, "taker_buy_volume": 752.0, "taker_buy_quote": 44.13488}, {"ts": 1774803600000, "open": 0.05872, "high": 0.05883, "low": 0.05872, "close": 0.05883, "volume": 29632.0, "quote_volume": 1741.73797, "trades": 38, "taker_buy_volume": 19980.0, "taker_buy_quote": 1174.3751}, {"ts": 1774803660000, "open": 0.05877, "high": 0.05877, "low": 0.05877, "close": 0.05877, "volume": 3821.0, "quote_volume": 224.56017, "trades": 6, "taker_buy_volume": 3821.0, "taker_buy_quote": 224.56017}, {"ts": 1774803720000, "open": 0.05882, "high": 0.05882, "low": 0.05882, "close": 0.05882, "volume": 4205.0, "quote_volume": 247.3381, "trades": 5, "taker_buy_volume": 1658.0, "taker_buy_quote": 97.52356}, {"ts": 1774803780000, "open": 0.05878, "high": 0.05878, "low": 0.05844, "close": 0.05857, "volume": 30067.0, "quote_volume": 1759.62024, "trades": 54, "taker_buy_volume": 6577.0, "taker_buy_quote": 385.02548}, {"ts": 1774803840000, "open": 0.05853, "high": 0.05858, "low": 0.05851, "close": 0.05851, "volume": 11115.0, "quote_volume": 650.52196, "trades": 13, "taker_buy_volume": 4640.0, "taker_buy_quote": 271.59297}, {"ts": 1774803900000, "open": 0.05854, "high": 0.05869, "low": 0.05854, "close": 0.05869, "volume": 6006.0, "quote_volume": 352.02973, "trades": 15, "taker_buy_volume": 6006.0, "taker_buy_quote": 352.02973}, {"ts": 1774803960000, "open": 0.05866, "high": 0.05885, "low": 0.05866, "close": 0.05885, "volume": 24776.0, "quote_volume": 1455.79967, "trades": 32, "taker_buy_volume": 24776.0, "taker_buy_quote": 1455.79967}, {"ts": 1774804020000, "open": 0.05886, "high": 0.05898, "low": 0.05886, "close": 0.05886, "volume": 14022.0, "quote_volume": 826.66213, "trades": 23, "taker_buy_volume": 1231.0, "taker_buy_quote": 72.51333}, {"ts": 1774804080000, "open": 0.05887, "high": 0.05887, "low": 0.05884, "close": 0.05886, "volume": 1506.0, "quote_volume": 88.64757, "trades": 7, "taker_buy_volume": 1321.0, "taker_buy_quote": 77.76217}, {"ts": 1774804140000, "open": 0.05889, "high": 0.0589, "low": 0.05889, "close": 0.0589, "volume": 344.0, "quote_volume": 20.2591, "trades": 4, "taker_buy_volume": 344.0, "taker_buy_quote": 20.2591}, {"ts": 1774804200000, "open": 0.05892, "high": 0.05918, "low": 0.05892, "close": 0.05902, "volume": 14186.0, "quote_volume": 838.01254, "trades": 36, "taker_buy_volume": 11063.0, "taker_buy_quote": 653.53769}, {"ts": 1774804260000, "open": 0.059, "high": 0.059, "low": 0.05893, "close": 0.05895, "volume": 20288.0, "quote_volume": 1196.27264, "trades": 33, "taker_buy_volume": 5452.0, "taker_buy_quote": 321.5934}, {"ts": 1774804320000, "open": 0.05893, "high": 0.05896, "low": 0.05886, "close": 0.05888, "volume": 8158.0, "quote_volume": 480.48504, "trades": 16, "taker_buy_volume": 2486.0, "taker_buy_quote": 146.41616}, {"ts": 1774804380000, "open": 0.05884, "high": 0.05884, "low": 0.0585, "close": 0.0587, "volume": 39787.0, "quote_volume": 2332.9165, "trades": 61, "taker_buy_volume": 10638.0, "taker_buy_quote": 623.40976}, {"ts": 1774804440000, "open": 0.05872, "high": 0.05881, "low": 0.05863, "close": 0.05863, "volume": 42331.0, "quote_volume": 2486.56873, "trades": 45, "taker_buy_volume": 31282.0, "taker_buy_quote": 1837.83942}, {"ts": 1774804500000, "open": 0.05862, "high": 0.05862, "low": 0.05846, "close": 0.05858, "volume": 72016.0, "quote_volume": 4213.7172, "trades": 41, "taker_buy_volume": 12050.0, "taker_buy_quote": 705.47009}, {"ts": 1774804560000, "open": 0.0586, "high": 0.05872, "low": 0.05856, "close": 0.05864, "volume": 25357.0, "quote_volume": 1487.0236, "trades": 42, "taker_buy_volume": 15744.0, "taker_buy_quote": 923.5223}, {"ts": 1774804620000, "open": 0.05862, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 5237.0, "quote_volume": 307.31905, "trades": 15, "taker_buy_volume": 5049.0, "taker_buy_quote": 296.30037}, {"ts": 1774804680000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804740000, "open": 0.05879, "high": 0.05882, "low": 0.05878, "close": 0.05882, "volume": 5463.0, "quote_volume": 321.2137, "trades": 13, "taker_buy_volume": 2911.0, "taker_buy_quote": 171.19835}, {"ts": 1774804800000, "open": 0.05883, "high": 0.05889, "low": 0.05873, "close": 0.05875, "volume": 102373.0, "quote_volume": 6016.78109, "trades": 67, "taker_buy_volume": 7889.0, "taker_buy_quote": 463.94556}, {"ts": 1774804860000, "open": 0.05872, "high": 0.05872, "low": 0.05866, "close": 0.05866, "volume": 4111.0, "quote_volume": 241.35743, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804920000, "open": 0.05864, "high": 0.05871, "low": 0.05855, "close": 0.05866, "volume": 58471.0, "quote_volume": 3427.38869, "trades": 83, "taker_buy_volume": 30236.0, "taker_buy_quote": 1772.98389}, {"ts": 1774804980000, "open": 0.05861, "high": 0.05886, "low": 0.05855, "close": 0.05881, "volume": 48623.0, "quote_volume": 2854.68103, "trades": 72, "taker_buy_volume": 32477.0, "taker_buy_quote": 1908.40485}, {"ts": 1774805040000, "open": 0.05881, "high": 0.05894, "low": 0.05881, "close": 0.0589, "volume": 39955.0, "quote_volume": 2353.63378, "trades": 31, "taker_buy_volume": 18099.0, "taker_buy_quote": 1065.4449}, {"ts": 1774805100000, "open": 0.05892, "high": 0.05892, "low": 0.05889, "close": 0.05889, "volume": 6616.0, "quote_volume": 389.72596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805160000, "open": 0.05894, "high": 0.059, "low": 0.05888, "close": 0.05893, "volume": 44025.0, "quote_volume": 2596.69738, "trades": 27, "taker_buy_volume": 35000.0, "taker_buy_quote": 2064.8687}, {"ts": 1774805220000, "open": 0.05895, "high": 0.05897, "low": 0.0589, "close": 0.05897, "volume": 35165.0, "quote_volume": 2071.53407, "trades": 15, "taker_buy_volume": 28358.0, "taker_buy_quote": 1670.39765}, {"ts": 1774805280000, "open": 0.05898, "high": 0.05906, "low": 0.05894, "close": 0.05894, "volume": 3107.0, "quote_volume": 183.37143, "trades": 12, "taker_buy_volume": 620.0, "taker_buy_quote": 36.5864}, {"ts": 1774805340000, "open": 0.05896, "high": 0.05901, "low": 0.05896, "close": 0.05901, "volume": 8465.0, "quote_volume": 499.33705, "trades": 11, "taker_buy_volume": 8101.0, "taker_buy_quote": 477.85741}, {"ts": 1774805400000, "open": 0.05901, "high": 0.0593, "low": 0.05901, "close": 0.05929, "volume": 62352.0, "quote_volume": 3689.03373, "trades": 42, "taker_buy_volume": 53616.0, "taker_buy_quote": 3172.87714}, {"ts": 1774805460000, "open": 0.05932, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3056.0, "quote_volume": 181.3824, "trades": 10, "taker_buy_volume": 1059.0, "taker_buy_quote": 62.886}, {"ts": 1774805520000, "open": 0.05928, "high": 0.05928, "low": 0.05914, "close": 0.05918, "volume": 15983.0, "quote_volume": 946.84185, "trades": 16, "taker_buy_volume": 668.0, "taker_buy_quote": 39.53596}, {"ts": 1774805580000, "open": 0.05919, "high": 0.05934, "low": 0.05919, "close": 0.05929, "volume": 1934.0, "quote_volume": 114.66548, "trades": 12, "taker_buy_volume": 1841.0, "taker_buy_quote": 109.15058}, {"ts": 1774805640000, "open": 0.05934, "high": 0.0595, "low": 0.05934, "close": 0.05947, "volume": 40548.0, "quote_volume": 2410.24002, "trades": 63, "taker_buy_volume": 23583.0, "taker_buy_quote": 1401.69549}, {"ts": 1774805700000, "open": 0.0595, "high": 0.05952, "low": 0.05947, "close": 0.05952, "volume": 17578.0, "quote_volume": 1045.70743, "trades": 22, "taker_buy_volume": 8555.0, "taker_buy_quote": 508.9722}, {"ts": 1774805760000, "open": 0.05948, "high": 0.05948, "low": 0.05919, "close": 0.05926, "volume": 108874.0, "quote_volume": 6452.58967, "trades": 75, "taker_buy_volume": 6775.0, "taker_buy_quote": 401.75211}, {"ts": 1774805820000, "open": 0.05922, "high": 0.05928, "low": 0.05915, "close": 0.05926, "volume": 7280.0, "quote_volume": 431.1779, "trades": 23, "taker_buy_volume": 5880.0, "taker_buy_quote": 348.34477}, {"ts": 1774805880000, "open": 0.05928, "high": 0.0593, "low": 0.05925, "close": 0.05927, "volume": 12198.0, "quote_volume": 723.03021, "trades": 10, "taker_buy_volume": 9072.0, "taker_buy_quote": 537.74511}, {"ts": 1774805940000, "open": 0.05925, "high": 0.05936, "low": 0.05925, "close": 0.05936, "volume": 29638.0, "quote_volume": 1756.09922, "trades": 12, "taker_buy_volume": 29303.0, "taker_buy_quote": 1736.25047}, {"ts": 1774806000000, "open": 0.05938, "high": 0.05944, "low": 0.05922, "close": 0.05924, "volume": 14860.0, "quote_volume": 882.10417, "trades": 27, "taker_buy_volume": 7987.0, "taker_buy_quote": 474.35537}, {"ts": 1774806060000, "open": 0.05925, "high": 0.05934, "low": 0.05922, "close": 0.0593, "volume": 6818.0, "quote_volume": 404.22264, "trades": 13, "taker_buy_volume": 2606.0, "taker_buy_quote": 154.58493}, {"ts": 1774806120000, "open": 0.05929, "high": 0.05929, "low": 0.05929, "close": 0.05929, "volume": 150.0, "quote_volume": 8.8935, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 8.8935}, {"ts": 1774806180000, "open": 0.05928, "high": 0.05932, "low": 0.05928, "close": 0.05932, "volume": 3445.0, "quote_volume": 204.34489, "trades": 6, "taker_buy_volume": 2473.0, "taker_buy_quote": 146.68957}, {"ts": 1774806240000, "open": 0.05928, "high": 0.05932, "low": 0.05924, "close": 0.05932, "volume": 5052.0, "quote_volume": 299.43891, "trades": 13, "taker_buy_volume": 2174.0, "taker_buy_quote": 128.86302}, {"ts": 1774806300000, "open": 0.05932, "high": 0.05937, "low": 0.05926, "close": 0.05926, "volume": 11823.0, "quote_volume": 701.51737, "trades": 19, "taker_buy_volume": 4681.0, "taker_buy_quote": 277.84672}, {"ts": 1774806360000, "open": 0.05927, "high": 0.05928, "low": 0.05917, "close": 0.05924, "volume": 17783.0, "quote_volume": 1053.07518, "trades": 28, "taker_buy_volume": 9381.0, "taker_buy_quote": 555.51261}, {"ts": 1774806420000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.05915, "volume": 9974.0, "quote_volume": 589.92099, "trades": 21, "taker_buy_volume": 2760.0, "taker_buy_quote": 163.22742}, {"ts": 1774806480000, "open": 0.05916, "high": 0.05917, "low": 0.05916, "close": 0.05917, "volume": 4892.0, "quote_volume": 289.44842, "trades": 8, "taker_buy_volume": 1122.0, "taker_buy_quote": 66.37752}, {"ts": 1774806540000, "open": 0.05914, "high": 0.05915, "low": 0.05907, "close": 0.05915, "volume": 41812.0, "quote_volume": 2471.48868, "trades": 59, "taker_buy_volume": 23625.0, "taker_buy_quote": 1396.68115}, {"ts": 1774806600000, "open": 0.0591, "high": 0.0591, "low": 0.05892, "close": 0.05892, "volume": 45789.0, "quote_volume": 2701.50542, "trades": 42, "taker_buy_volume": 10936.0, "taker_buy_quote": 645.34349}, {"ts": 1774806660000, "open": 0.05892, "high": 0.05897, "low": 0.05891, "close": 0.05891, "volume": 11452.0, "quote_volume": 675.0081, "trades": 18, "taker_buy_volume": 8431.0, "taker_buy_quote": 496.95831}, {"ts": 1774806720000, "open": 0.05896, "high": 0.059, "low": 0.05893, "close": 0.05893, "volume": 5992.0, "quote_volume": 353.26046, "trades": 14, "taker_buy_volume": 621.0, "taker_buy_quote": 36.62319}, {"ts": 1774806780000, "open": 0.05894, "high": 0.05904, "low": 0.05894, "close": 0.05901, "volume": 34322.0, "quote_volume": 2025.09268, "trades": 54, "taker_buy_volume": 21591.0, "taker_buy_quote": 1273.77781}, {"ts": 1774806840000, "open": 0.05903, "high": 0.05905, "low": 0.05903, "close": 0.05905, "volume": 6333.0, "quote_volume": 373.85992, "trades": 11, "taker_buy_volume": 6333.0, "taker_buy_quote": 373.85992}, {"ts": 1774806900000, "open": 0.05902, "high": 0.05903, "low": 0.059, "close": 0.05903, "volume": 8871.0, "quote_volume": 523.53863, "trades": 17, "taker_buy_volume": 4198.0, "taker_buy_quote": 247.76569}, {"ts": 1774806960000, "open": 0.05901, "high": 0.05901, "low": 0.059, "close": 0.059, "volume": 7378.0, "quote_volume": 435.31173, "trades": 8, "taker_buy_volume": 5432.0, "taker_buy_quote": 320.488}, {"ts": 1774807020000, "open": 0.059, "high": 0.05906, "low": 0.05896, "close": 0.05906, "volume": 80750.0, "quote_volume": 4767.61582, "trades": 38, "taker_buy_volume": 76821.0, "taker_buy_quote": 4535.83809}, {"ts": 1774807080000, "open": 0.05907, "high": 0.05908, "low": 0.05907, "close": 0.05908, "volume": 8450.0, "quote_volume": 499.22506, "trades": 2, "taker_buy_volume": 8450.0, "taker_buy_quote": 499.22506}, {"ts": 1774807140000, "open": 0.05908, "high": 0.05919, "low": 0.05908, "close": 0.05914, "volume": 294757.0, "quote_volume": 17415.66609, "trades": 53, "taker_buy_volume": 285995.0, "taker_buy_quote": 16897.30017}, {"ts": 1774807200000, "open": 0.05914, "high": 0.05919, "low": 0.05898, "close": 0.05919, "volume": 20338.0, "quote_volume": 1201.86284, "trades": 41, "taker_buy_volume": 8040.0, "taker_buy_quote": 475.12512}, {"ts": 1774807260000, "open": 0.0592, "high": 0.05933, "low": 0.0591, "close": 0.0591, "volume": 40421.0, "quote_volume": 2396.91902, "trades": 40, "taker_buy_volume": 34231.0, "taker_buy_quote": 2030.24923}, {"ts": 1774807320000, "open": 0.05908, "high": 0.05909, "low": 0.05894, "close": 0.05909, "volume": 37153.0, "quote_volume": 2191.95716, "trades": 43, "taker_buy_volume": 6212.0, "taker_buy_quote": 366.5272}, {"ts": 1774807380000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 209.0, "quote_volume": 12.3519, "trades": 2, "taker_buy_volume": 209.0, "taker_buy_quote": 12.3519}, {"ts": 1774807440000, "open": 0.05904, "high": 0.05904, "low": 0.05903, "close": 0.05903, "volume": 2283.0, "quote_volume": 134.77522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807500000, "open": 0.05902, "high": 0.05902, "low": 0.05897, "close": 0.05898, "volume": 12732.0, "quote_volume": 751.16409, "trades": 8, "taker_buy_volume": 1603.0, "taker_buy_quote": 94.53615}, {"ts": 1774807560000, "open": 0.05896, "high": 0.05903, "low": 0.05887, "close": 0.05898, "volume": 30315.0, "quote_volume": 1786.85204, "trades": 44, "taker_buy_volume": 19961.0, "taker_buy_quote": 1176.56549}, {"ts": 1774807620000, "open": 0.05896, "high": 0.05896, "low": 0.0589, "close": 0.0589, "volume": 2414.0, "quote_volume": 142.2576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807680000, "open": 0.05889, "high": 0.059, "low": 0.05883, "close": 0.059, "volume": 40810.0, "quote_volume": 2402.90717, "trades": 55, "taker_buy_volume": 22939.0, "taker_buy_quote": 1351.28617}, {"ts": 1774807740000, "open": 0.05894, "high": 0.05894, "low": 0.05888, "close": 0.05888, "volume": 6580.0, "quote_volume": 387.67994, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807800000, "open": 0.05889, "high": 0.059, "low": 0.05889, "close": 0.059, "volume": 10956.0, "quote_volume": 645.902, "trades": 19, "taker_buy_volume": 10770.0, "taker_buy_quote": 634.94846}, {"ts": 1774807860000, "open": 0.05894, "high": 0.05905, "low": 0.05885, "close": 0.05905, "volume": 46681.0, "quote_volume": 2750.86077, "trades": 64, "taker_buy_volume": 24310.0, "taker_buy_quote": 1433.73973}, {"ts": 1774807920000, "open": 0.05904, "high": 0.05926, "low": 0.05904, "close": 0.05919, "volume": 23813.0, "quote_volume": 1408.92848, "trades": 42, "taker_buy_volume": 18704.0, "taker_buy_quote": 1106.40398}, {"ts": 1774807980000, "open": 0.05924, "high": 0.0593, "low": 0.05924, "close": 0.05928, "volume": 1220.0, "quote_volume": 72.31788, "trades": 5, "taker_buy_volume": 1220.0, "taker_buy_quote": 72.31788}, {"ts": 1774808040000, "open": 0.05932, "high": 0.05949, "low": 0.05932, "close": 0.05943, "volume": 57794.0, "quote_volume": 3435.60254, "trades": 61, "taker_buy_volume": 50473.0, "taker_buy_quote": 3000.74088}, {"ts": 1774808100000, "open": 0.05947, "high": 0.05952, "low": 0.05942, "close": 0.05951, "volume": 9138.0, "quote_volume": 543.48392, "trades": 20, "taker_buy_volume": 4062.0, "taker_buy_quote": 241.65742}, {"ts": 1774808160000, "open": 0.05952, "high": 0.05961, "low": 0.05945, "close": 0.05947, "volume": 102516.0, "quote_volume": 6104.5917, "trades": 41, "taker_buy_volume": 84556.0, "taker_buy_quote": 5036.17828}, {"ts": 1774808220000, "open": 0.05952, "high": 0.05953, "low": 0.0595, "close": 0.05951, "volume": 3502.0, "quote_volume": 208.41728, "trades": 7, "taker_buy_volume": 3502.0, "taker_buy_quote": 208.41728}, {"ts": 1774808280000, "open": 0.05953, "high": 0.05965, "low": 0.0595, "close": 0.05965, "volume": 30876.0, "quote_volume": 1839.1277, "trades": 43, "taker_buy_volume": 28410.0, "taker_buy_quote": 1692.19982}, {"ts": 1774808340000, "open": 0.05966, "high": 0.05967, "low": 0.05965, "close": 0.05965, "volume": 3052.0, "quote_volume": 182.05441, "trades": 4, "taker_buy_volume": 177.0, "taker_buy_quote": 10.56066}, {"ts": 1774808400000, "open": 0.05964, "high": 0.05964, "low": 0.05958, "close": 0.05964, "volume": 14857.0, "quote_volume": 886.06218, "trades": 7, "taker_buy_volume": 879.0, "taker_buy_quote": 52.42356}, {"ts": 1774808460000, "open": 0.0596, "high": 0.0596, "low": 0.05951, "close": 0.05951, "volume": 8306.0, "quote_volume": 494.45932, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808520000, "open": 0.05952, "high": 0.05952, "low": 0.0593, "close": 0.05936, "volume": 51601.0, "quote_volume": 3064.62159, "trades": 49, "taker_buy_volume": 2475.0, "taker_buy_quote": 147.03395}, {"ts": 1774808580000, "open": 0.05936, "high": 0.05941, "low": 0.05933, "close": 0.05941, "volume": 21644.0, "quote_volume": 1284.92282, "trades": 26, "taker_buy_volume": 14853.0, "taker_buy_quote": 881.84629}, {"ts": 1774808640000, "open": 0.05939, "high": 0.05939, "low": 0.05934, "close": 0.05937, "volume": 7909.0, "quote_volume": 469.51103, "trades": 14, "taker_buy_volume": 2506.0, "taker_buy_quote": 148.78122}, {"ts": 1774808700000, "open": 0.0594, "high": 0.05949, "low": 0.0594, "close": 0.05949, "volume": 2476.0, "quote_volume": 147.21223, "trades": 10, "taker_buy_volume": 1456.0, "taker_buy_quote": 86.57323}, {"ts": 1774808760000, "open": 0.05949, "high": 0.05956, "low": 0.05947, "close": 0.05956, "volume": 6233.0, "quote_volume": 370.99099, "trades": 15, "taker_buy_volume": 4765.0, "taker_buy_quote": 283.611}, {"ts": 1774808820000, "open": 0.05957, "high": 0.05971, "low": 0.05957, "close": 0.0596, "volume": 58809.0, "quote_volume": 3508.75273, "trades": 64, "taker_buy_volume": 41925.0, "taker_buy_quote": 2501.92363}, {"ts": 1774808880000, "open": 0.05959, "high": 0.0596, "low": 0.05959, "close": 0.0596, "volume": 4758.0, "quote_volume": 283.56801, "trades": 7, "taker_buy_volume": 4758.0, "taker_buy_quote": 283.56801}, {"ts": 1774808940000, "open": 0.05963, "high": 0.05963, "low": 0.05963, "close": 0.05963, "volume": 563.0, "quote_volume": 33.57169, "trades": 2, "taker_buy_volume": 563.0, "taker_buy_quote": 33.57169}, {"ts": 1774809000000, "open": 0.05963, "high": 0.05963, "low": 0.05959, "close": 0.05959, "volume": 252.0, "quote_volume": 15.02252, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 8.70598}, {"ts": 1774809060000, "open": 0.05959, "high": 0.05974, "low": 0.05956, "close": 0.05974, "volume": 19170.0, "quote_volume": 1143.47489, "trades": 30, "taker_buy_volume": 9455.0, "taker_buy_quote": 564.52956}, {"ts": 1774809120000, "open": 0.05976, "high": 0.06036, "low": 0.05976, "close": 0.06029, "volume": 586599.0, "quote_volume": 35133.79905, "trades": 240, "taker_buy_volume": 559841.0, "taker_buy_quote": 33525.75361}, {"ts": 1774809180000, "open": 0.06027, "high": 0.06047, "low": 0.06016, "close": 0.06045, "volume": 87277.0, "quote_volume": 5269.75376, "trades": 89, "taker_buy_volume": 67731.0, "taker_buy_quote": 4091.10552}, {"ts": 1774809240000, "open": 0.06038, "high": 0.06052, "low": 0.06035, "close": 0.06051, "volume": 49620.0, "quote_volume": 3000.00853, "trades": 67, "taker_buy_volume": 31661.0, "taker_buy_quote": 1914.81661}, {"ts": 1774809300000, "open": 0.06043, "high": 0.06052, "low": 0.06038, "close": 0.06043, "volume": 43986.0, "quote_volume": 2660.84111, "trades": 28, "taker_buy_volume": 42790.0, "taker_buy_quote": 2588.57728}, {"ts": 1774809360000, "open": 0.06042, "high": 0.06053, "low": 0.06042, "close": 0.06047, "volume": 197577.0, "quote_volume": 11954.67977, "trades": 101, "taker_buy_volume": 100479.0, "taker_buy_quote": 6079.25151}, {"ts": 1774809420000, "open": 0.06053, "high": 0.06075, "low": 0.06037, "close": 0.06052, "volume": 90251.0, "quote_volume": 5465.36954, "trades": 105, "taker_buy_volume": 57835.0, "taker_buy_quote": 3504.49519}, {"ts": 1774809480000, "open": 0.06055, "high": 0.06064, "low": 0.06044, "close": 0.06064, "volume": 36700.0, "quote_volume": 2222.01507, "trades": 55, "taker_buy_volume": 25173.0, "taker_buy_quote": 1524.46221}, {"ts": 1774809540000, "open": 0.06066, "high": 0.06068, "low": 0.06046, "close": 0.06067, "volume": 11555.0, "quote_volume": 700.3912, "trades": 31, "taker_buy_volume": 4508.0, "taker_buy_quote": 273.30295}, {"ts": 1774809600000, "open": 0.0607, "high": 0.0607, "low": 0.06032, "close": 0.06042, "volume": 92716.0, "quote_volume": 5603.7137, "trades": 127, "taker_buy_volume": 36463.0, "taker_buy_quote": 2204.05563}, {"ts": 1774809660000, "open": 0.06042, "high": 0.06042, "low": 0.0602, "close": 0.06029, "volume": 10218.0, "quote_volume": 615.80193, "trades": 29, "taker_buy_volume": 4616.0, "taker_buy_quote": 278.08461}, {"ts": 1774809720000, "open": 0.0603, "high": 0.06046, "low": 0.06025, "close": 0.06042, "volume": 17377.0, "quote_volume": 1048.26011, "trades": 30, "taker_buy_volume": 7451.0, "taker_buy_quote": 449.85025}, {"ts": 1774809780000, "open": 0.06048, "high": 0.06064, "low": 0.06042, "close": 0.06042, "volume": 20474.0, "quote_volume": 1239.42548, "trades": 52, "taker_buy_volume": 7373.0, "taker_buy_quote": 446.55641}, {"ts": 1774809840000, "open": 0.06042, "high": 0.06048, "low": 0.06031, "close": 0.0604, "volume": 69973.0, "quote_volume": 4225.61062, "trades": 75, "taker_buy_volume": 22303.0, "taker_buy_quote": 1347.18683}, {"ts": 1774809900000, "open": 0.06036, "high": 0.06038, "low": 0.06026, "close": 0.0603, "volume": 9864.0, "quote_volume": 594.96128, "trades": 27, "taker_buy_volume": 5729.0, "taker_buy_quote": 345.54444}, {"ts": 1774809960000, "open": 0.06034, "high": 0.06034, "low": 0.06022, "close": 0.06022, "volume": 11115.0, "quote_volume": 670.17783, "trades": 12, "taker_buy_volume": 6025.0, "taker_buy_quote": 363.44302}, {"ts": 1774810020000, "open": 0.06021, "high": 0.06023, "low": 0.06016, "close": 0.06019, "volume": 13741.0, "quote_volume": 827.1189, "trades": 25, "taker_buy_volume": 6270.0, "taker_buy_quote": 377.40701}, {"ts": 1774810080000, "open": 0.06019, "high": 0.06022, "low": 0.05982, "close": 0.0599, "volume": 69284.0, "quote_volume": 4158.54278, "trades": 96, "taker_buy_volume": 28779.0, "taker_buy_quote": 1727.18689}, {"ts": 1774810140000, "open": 0.05988, "high": 0.05988, "low": 0.05975, "close": 0.05986, "volume": 63297.0, "quote_volume": 3785.233, "trades": 69, "taker_buy_volume": 22553.0, "taker_buy_quote": 1348.94002}, {"ts": 1774810200000, "open": 0.05988, "high": 0.06, "low": 0.05988, "close": 0.06, "volume": 14115.0, "quote_volume": 846.26055, "trades": 19, "taker_buy_volume": 4632.0, "taker_buy_quote": 277.53688}, {"ts": 1774810260000, "open": 0.05998, "high": 0.06004, "low": 0.05998, "close": 0.06001, "volume": 4297.0, "quote_volume": 257.86732, "trades": 8, "taker_buy_volume": 3152.0, "taker_buy_quote": 189.15587}, {"ts": 1774810320000, "open": 0.05998, "high": 0.05999, "low": 0.0599, "close": 0.05999, "volume": 13648.0, "quote_volume": 817.92, "trades": 19, "taker_buy_volume": 4547.0, "taker_buy_quote": 272.65879}, {"ts": 1774810380000, "open": 0.05999, "high": 0.06012, "low": 0.05999, "close": 0.06002, "volume": 22502.0, "quote_volume": 1351.49499, "trades": 34, "taker_buy_volume": 17096.0, "taker_buy_quote": 1026.84369}, {"ts": 1774810440000, "open": 0.06, "high": 0.06014, "low": 0.05991, "close": 0.06014, "volume": 35169.0, "quote_volume": 2110.91032, "trades": 52, "taker_buy_volume": 23436.0, "taker_buy_quote": 1407.66063}, {"ts": 1774810500000, "open": 0.06006, "high": 0.06006, "low": 0.06006, "close": 0.06006, "volume": 179.0, "quote_volume": 10.75074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810560000, "open": 0.06002, "high": 0.06005, "low": 0.05998, "close": 0.05998, "volume": 3199.0, "quote_volume": 191.98985, "trades": 8, "taker_buy_volume": 849.0, "taker_buy_quote": 50.98153}, {"ts": 1774810620000, "open": 0.05998, "high": 0.05998, "low": 0.05998, "close": 0.05998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810680000, "open": 0.05996, "high": 0.05996, "low": 0.05991, "close": 0.05991, "volume": 6822.0, "quote_volume": 409.00125, "trades": 8, "taker_buy_volume": 6546.0, "taker_buy_quote": 392.45781}, {"ts": 1774810740000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.05985, "volume": 8184.0, "quote_volume": 489.76116, "trades": 22, "taker_buy_volume": 5265.0, "taker_buy_quote": 315.01167}, {"ts": 1774810800000, "open": 0.05981, "high": 0.06004, "low": 0.05981, "close": 0.06004, "volume": 32469.0, "quote_volume": 1946.31528, "trades": 51, "taker_buy_volume": 23118.0, "taker_buy_quote": 1386.22722}, {"ts": 1774810860000, "open": 0.06002, "high": 0.06002, "low": 0.05976, "close": 0.05976, "volume": 14503.0, "quote_volume": 868.56186, "trades": 36, "taker_buy_volume": 3412.0, "taker_buy_quote": 204.35351}, {"ts": 1774810920000, "open": 0.05974, "high": 0.05985, "low": 0.05966, "close": 0.05967, "volume": 50398.0, "quote_volume": 3011.84363, "trades": 59, "taker_buy_volume": 23125.0, "taker_buy_quote": 1383.00435}, {"ts": 1774810980000, "open": 0.05967, "high": 0.05996, "low": 0.05967, "close": 0.05982, "volume": 49193.0, "quote_volume": 2943.23884, "trades": 65, "taker_buy_volume": 37996.0, "taker_buy_quote": 2273.47073}, {"ts": 1774811040000, "open": 0.05981, "high": 0.05981, "low": 0.05981, "close": 0.05981, "volume": 495.0, "quote_volume": 29.60595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811100000, "open": 0.05984, "high": 0.05992, "low": 0.05977, "close": 0.05988, "volume": 22940.0, "quote_volume": 1372.57818, "trades": 34, "taker_buy_volume": 13694.0, "taker_buy_quote": 819.20689}, {"ts": 1774811160000, "open": 0.05994, "high": 0.06006, "low": 0.05994, "close": 0.06004, "volume": 42615.0, "quote_volume": 2555.99716, "trades": 44, "taker_buy_volume": 7116.0, "taker_buy_quote": 427.0063}, {"ts": 1774811220000, "open": 0.06004, "high": 0.06009, "low": 0.05995, "close": 0.06009, "volume": 17108.0, "quote_volume": 1026.54576, "trades": 28, "taker_buy_volume": 7758.0, "taker_buy_quote": 465.68566}, {"ts": 1774811280000, "open": 0.06009, "high": 0.0604, "low": 0.06008, "close": 0.06033, "volume": 85092.0, "quote_volume": 5126.38199, "trades": 81, "taker_buy_volume": 74562.0, "taker_buy_quote": 4492.01952}, {"ts": 1774811340000, "open": 0.06032, "high": 0.06032, "low": 0.06024, "close": 0.06028, "volume": 7818.0, "quote_volume": 471.17716, "trades": 17, "taker_buy_volume": 1174.0, "taker_buy_quote": 70.75206}, {"ts": 1774811400000, "open": 0.06028, "high": 0.06028, "low": 0.05988, "close": 0.0599, "volume": 103747.0, "quote_volume": 6233.05858, "trades": 58, "taker_buy_volume": 5463.0, "taker_buy_quote": 327.50822}, {"ts": 1774811460000, "open": 0.05986, "high": 0.0599, "low": 0.05981, "close": 0.05981, "volume": 4062.0, "quote_volume": 243.13947, "trades": 12, "taker_buy_volume": 2412.0, "taker_buy_quote": 144.38029}, {"ts": 1774811520000, "open": 0.05982, "high": 0.05982, "low": 0.05974, "close": 0.0598, "volume": 9454.0, "quote_volume": 565.14565, "trades": 19, "taker_buy_volume": 8981.0, "taker_buy_quote": 536.87447}, {"ts": 1774811580000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2543.0, "quote_volume": 152.0714, "trades": 4, "taker_buy_volume": 2543.0, "taker_buy_quote": 152.0714}, {"ts": 1774811640000, "open": 0.05976, "high": 0.05976, "low": 0.05966, "close": 0.05966, "volume": 3410.0, "quote_volume": 203.59506, "trades": 11, "taker_buy_volume": 657.0, "taker_buy_quote": 39.24918}, {"ts": 1774811700000, "open": 0.05964, "high": 0.05968, "low": 0.05939, "close": 0.0594, "volume": 95965.0, "quote_volume": 5707.40915, "trades": 61, "taker_buy_volume": 6007.0, "taker_buy_quote": 357.43322}, {"ts": 1774811760000, "open": 0.05943, "high": 0.05958, "low": 0.05943, "close": 0.05958, "volume": 18565.0, "quote_volume": 1104.28643, "trades": 22, "taker_buy_volume": 18565.0, "taker_buy_quote": 1104.28643}, {"ts": 1774811820000, "open": 0.05955, "high": 0.05955, "low": 0.05944, "close": 0.05944, "volume": 3977.0, "quote_volume": 236.70892, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811880000, "open": 0.05942, "high": 0.05945, "low": 0.05934, "close": 0.05945, "volume": 22110.0, "quote_volume": 1312.96854, "trades": 30, "taker_buy_volume": 10689.0, "taker_buy_quote": 634.97857}, {"ts": 1774811940000, "open": 0.05946, "high": 0.05956, "low": 0.05946, "close": 0.05953, "volume": 21558.0, "quote_volume": 1282.73394, "trades": 30, "taker_buy_volume": 18570.0, "taker_buy_quote": 1104.8664}, {"ts": 1774812000000, "open": 0.0595, "high": 0.05959, "low": 0.0595, "close": 0.05952, "volume": 3251.0, "quote_volume": 193.56023, "trades": 10, "taker_buy_volume": 2934.0, "taker_buy_quote": 174.6702}, {"ts": 1774812060000, "open": 0.05952, "high": 0.05952, "low": 0.0595, "close": 0.0595, "volume": 3263.0, "quote_volume": 194.1519, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 178.5}, {"ts": 1774812120000, "open": 0.05954, "high": 0.05955, "low": 0.05932, "close": 0.05938, "volume": 31422.0, "quote_volume": 1866.53672, "trades": 45, "taker_buy_volume": 11326.0, "taker_buy_quote": 673.03647}, {"ts": 1774812180000, "open": 0.05937, "high": 0.05945, "low": 0.05932, "close": 0.05945, "volume": 24848.0, "quote_volume": 1474.996, "trades": 21, "taker_buy_volume": 8069.0, "taker_buy_quote": 479.4132}, {"ts": 1774812240000, "open": 0.05942, "high": 0.05943, "low": 0.05941, "close": 0.05943, "volume": 2597.0, "quote_volume": 154.30793, "trades": 6, "taker_buy_volume": 2597.0, "taker_buy_quote": 154.30793}, {"ts": 1774812300000, "open": 0.05941, "high": 0.05943, "low": 0.05936, "close": 0.05938, "volume": 13135.0, "quote_volume": 780.10894, "trades": 18, "taker_buy_volume": 12070.0, "taker_buy_quote": 716.84473}, {"ts": 1774812360000, "open": 0.05938, "high": 0.05939, "low": 0.05938, "close": 0.05939, "volume": 2176.0, "quote_volume": 129.21739, "trades": 5, "taker_buy_volume": 2176.0, "taker_buy_quote": 129.21739}, {"ts": 1774812420000, "open": 0.05934, "high": 0.05934, "low": 0.05927, "close": 0.05929, "volume": 10583.0, "quote_volume": 627.51023, "trades": 18, "taker_buy_volume": 1281.0, "taker_buy_quote": 75.9528}, {"ts": 1774812480000, "open": 0.05931, "high": 0.05949, "low": 0.05931, "close": 0.05944, "volume": 51269.0, "quote_volume": 3047.44518, "trades": 64, "taker_buy_volume": 40389.0, "taker_buy_quote": 2400.43516}, {"ts": 1774812540000, "open": 0.05947, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 17527.0, "quote_volume": 1042.48289, "trades": 24, "taker_buy_volume": 15377.0, "taker_buy_quote": 914.70332}, {"ts": 1774812600000, "open": 0.05946, "high": 0.0595, "low": 0.05941, "close": 0.0595, "volume": 5551.0, "quote_volume": 329.97944, "trades": 11, "taker_buy_volume": 1806.0, "taker_buy_quote": 107.32047}, {"ts": 1774812660000, "open": 0.05952, "high": 0.05954, "low": 0.0595, "close": 0.0595, "volume": 429.0, "quote_volume": 25.53408, "trades": 4, "taker_buy_volume": 336.0, "taker_buy_quote": 20.00058}, {"ts": 1774812720000, "open": 0.05948, "high": 0.05951, "low": 0.05948, "close": 0.05951, "volume": 3443.0, "quote_volume": 204.80224, "trades": 6, "taker_buy_volume": 2372.0, "taker_buy_quote": 141.09916}, {"ts": 1774812780000, "open": 0.05948, "high": 0.05948, "low": 0.05933, "close": 0.05933, "volume": 8779.0, "quote_volume": 521.66682, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812840000, "open": 0.05932, "high": 0.05932, "low": 0.05925, "close": 0.05925, "volume": 10142.0, "quote_volume": 601.10984, "trades": 16, "taker_buy_volume": 3806.0, "taker_buy_quote": 225.60061}, {"ts": 1774812900000, "open": 0.05924, "high": 0.05928, "low": 0.0592, "close": 0.05928, "volume": 21811.0, "quote_volume": 1291.97631, "trades": 29, "taker_buy_volume": 13724.0, "taker_buy_quote": 813.11906}, {"ts": 1774812960000, "open": 0.0593, "high": 0.05935, "low": 0.05915, "close": 0.05919, "volume": 80564.0, "quote_volume": 4772.5831, "trades": 78, "taker_buy_volume": 31263.0, "taker_buy_quote": 1853.61673}, {"ts": 1774813020000, "open": 0.05919, "high": 0.05942, "low": 0.05919, "close": 0.05942, "volume": 32562.0, "quote_volume": 1930.08569, "trades": 53, "taker_buy_volume": 26447.0, "taker_buy_quote": 1567.80683}, {"ts": 1774813080000, "open": 0.05938, "high": 0.05939, "low": 0.05938, "close": 0.05938, "volume": 885.0, "quote_volume": 52.55796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813140000, "open": 0.05937, "high": 0.05937, "low": 0.05936, "close": 0.05937, "volume": 3569.0, "quote_volume": 211.87342, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813200000, "open": 0.0594, "high": 0.05945, "low": 0.05939, "close": 0.05943, "volume": 12930.0, "quote_volume": 768.4124, "trades": 18, "taker_buy_volume": 9864.0, "taker_buy_quote": 586.25617}, {"ts": 1774813260000, "open": 0.05944, "high": 0.05945, "low": 0.0594, "close": 0.0594, "volume": 2190.0, "quote_volume": 130.12107, "trades": 6, "taker_buy_volume": 87.0, "taker_buy_quote": 5.17215}, {"ts": 1774813320000, "open": 0.05938, "high": 0.05939, "low": 0.05931, "close": 0.05937, "volume": 19080.0, "quote_volume": 1132.32914, "trades": 32, "taker_buy_volume": 8910.0, "taker_buy_quote": 528.6667}, {"ts": 1774813380000, "open": 0.05939, "high": 0.0594, "low": 0.05938, "close": 0.05938, "volume": 9710.0, "quote_volume": 576.60741, "trades": 6, "taker_buy_volume": 2699.0, "taker_buy_quote": 160.29423}, {"ts": 1774813440000, "open": 0.05934, "high": 0.05934, "low": 0.05932, "close": 0.05934, "volume": 8596.0, "quote_volume": 510.04926, "trades": 7, "taker_buy_volume": 8410.0, "taker_buy_quote": 499.01388}, {"ts": 1774813500000, "open": 0.05934, "high": 0.05938, "low": 0.0593, "close": 0.05933, "volume": 12494.0, "quote_volume": 741.57821, "trades": 18, "taker_buy_volume": 4917.0, "taker_buy_quote": 291.84375}, {"ts": 1774813560000, "open": 0.05934, "high": 0.05941, "low": 0.05934, "close": 0.05941, "volume": 13815.0, "quote_volume": 820.43873, "trades": 14, "taker_buy_volume": 13815.0, "taker_buy_quote": 820.43873}, {"ts": 1774813620000, "open": 0.05941, "high": 0.05941, "low": 0.05941, "close": 0.05941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813680000, "open": 0.05942, "high": 0.05949, "low": 0.05942, "close": 0.05946, "volume": 13478.0, "quote_volume": 801.55061, "trades": 24, "taker_buy_volume": 8451.0, "taker_buy_quote": 502.59282}, {"ts": 1774813740000, "open": 0.05949, "high": 0.0595, "low": 0.05949, "close": 0.0595, "volume": 1661.0, "quote_volume": 98.82071, "trades": 3, "taker_buy_volume": 1661.0, "taker_buy_quote": 98.82071}, {"ts": 1774813800000, "open": 0.05946, "high": 0.05946, "low": 0.05944, "close": 0.05944, "volume": 3393.0, "quote_volume": 201.71385, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813860000, "open": 0.05944, "high": 0.05944, "low": 0.05944, "close": 0.05944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813920000, "open": 0.05942, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2093.0, "quote_volume": 124.47564, "trades": 8, "taker_buy_volume": 1884.0, "taker_buy_quote": 112.05918}, {"ts": 1774813980000, "open": 0.05948, "high": 0.05948, "low": 0.05947, "close": 0.05947, "volume": 1758.0, "quote_volume": 104.55705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814040000, "open": 0.05944, "high": 0.05944, "low": 0.0594, "close": 0.0594, "volume": 2881.0, "quote_volume": 171.13872, "trades": 6, "taker_buy_volume": 174.0, "taker_buy_quote": 10.33734}, {"ts": 1774814100000, "open": 0.0594, "high": 0.05953, "low": 0.0594, "close": 0.05951, "volume": 10068.0, "quote_volume": 598.39921, "trades": 13, "taker_buy_volume": 9895.0, "taker_buy_quote": 588.10398}, {"ts": 1774814160000, "open": 0.05948, "high": 0.05948, "low": 0.05943, "close": 0.05943, "volume": 3908.0, "quote_volume": 232.3192, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814220000, "open": 0.05946, "high": 0.05949, "low": 0.05946, "close": 0.05949, "volume": 5306.0, "quote_volume": 315.60874, "trades": 7, "taker_buy_volume": 2671.0, "taker_buy_quote": 158.85259}, {"ts": 1774814280000, "open": 0.05945, "high": 0.05945, "low": 0.05944, "close": 0.05944, "volume": 2262.0, "quote_volume": 134.46876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814340000, "open": 0.05946, "high": 0.05953, "low": 0.05942, "close": 0.05946, "volume": 47446.0, "quote_volume": 2823.13312, "trades": 52, "taker_buy_volume": 39191.0, "taker_buy_quote": 2332.20068}, {"ts": 1774814400000, "open": 0.05948, "high": 0.0595, "low": 0.05948, "close": 0.0595, "volume": 3943.0, "quote_volume": 234.54734, "trades": 6, "taker_buy_volume": 3943.0, "taker_buy_quote": 234.54734}, {"ts": 1774814460000, "open": 0.0595, "high": 0.0595, "low": 0.05914, "close": 0.05915, "volume": 129458.0, "quote_volume": 7673.37222, "trades": 138, "taker_buy_volume": 39986.0, "taker_buy_quote": 2371.08813}, {"ts": 1774814520000, "open": 0.05912, "high": 0.05928, "low": 0.05904, "close": 0.05925, "volume": 92119.0, "quote_volume": 5447.68417, "trades": 91, "taker_buy_volume": 53963.0, "taker_buy_quote": 3193.19773}, {"ts": 1774814580000, "open": 0.05926, "high": 0.05929, "low": 0.05926, "close": 0.05929, "volume": 2219.0, "quote_volume": 131.5046, "trades": 5, "taker_buy_volume": 2219.0, "taker_buy_quote": 131.5046}, {"ts": 1774814640000, "open": 0.05924, "high": 0.05924, "low": 0.05923, "close": 0.05923, "volume": 1008.0, "quote_volume": 59.70985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814700000, "open": 0.05926, "high": 0.05926, "low": 0.05926, "close": 0.05926, "volume": 457.0, "quote_volume": 27.08182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814760000, "open": 0.05926, "high": 0.05926, "low": 0.05926, "close": 0.05926, "volume": 638.0, "quote_volume": 37.80788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814820000, "open": 0.05927, "high": 0.05932, "low": 0.05924, "close": 0.05924, "volume": 5920.0, "quote_volume": 350.86751, "trades": 13, "taker_buy_volume": 1215.0, "taker_buy_quote": 72.04686}, {"ts": 1774814880000, "open": 0.05922, "high": 0.05929, "low": 0.05917, "close": 0.05923, "volume": 18000.0, "quote_volume": 1065.83222, "trades": 23, "taker_buy_volume": 14123.0, "taker_buy_quote": 836.38765}, {"ts": 1774814940000, "open": 0.05923, "high": 0.05927, "low": 0.05922, "close": 0.05924, "volume": 15174.0, "quote_volume": 899.04364, "trades": 18, "taker_buy_volume": 9223.0, "taker_buy_quote": 546.53586}, {"ts": 1774815000000, "open": 0.05923, "high": 0.05933, "low": 0.05922, "close": 0.05924, "volume": 25525.0, "quote_volume": 1512.71856, "trades": 27, "taker_buy_volume": 18422.0, "taker_buy_quote": 1091.89803}, {"ts": 1774815060000, "open": 0.05924, "high": 0.05924, "low": 0.05924, "close": 0.05924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815120000, "open": 0.05927, "high": 0.05927, "low": 0.05927, "close": 0.05927, "volume": 113.0, "quote_volume": 6.69751, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 6.69751}, {"ts": 1774815180000, "open": 0.05927, "high": 0.05927, "low": 0.05927, "close": 0.05927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815240000, "open": 0.05923, "high": 0.05923, "low": 0.05912, "close": 0.05919, "volume": 12044.0, "quote_volume": 712.45829, "trades": 21, "taker_buy_volume": 1280.0, "taker_buy_quote": 75.68319}, {"ts": 1774815300000, "open": 0.05917, "high": 0.05917, "low": 0.05913, "close": 0.05913, "volume": 2976.0, "quote_volume": 176.00798, "trades": 4, "taker_buy_volume": 1202.0, "taker_buy_quote": 71.08026}, {"ts": 1774815360000, "open": 0.05915, "high": 0.05915, "low": 0.0589, "close": 0.05892, "volume": 82313.0, "quote_volume": 4853.05701, "trades": 62, "taker_buy_volume": 13887.0, "taker_buy_quote": 818.89887}, {"ts": 1774815420000, "open": 0.05895, "high": 0.05906, "low": 0.05895, "close": 0.05906, "volume": 69042.0, "quote_volume": 4074.25889, "trades": 69, "taker_buy_volume": 57497.0, "taker_buy_quote": 3392.95019}, {"ts": 1774815480000, "open": 0.05905, "high": 0.05928, "low": 0.05904, "close": 0.05923, "volume": 73626.0, "quote_volume": 4357.9215, "trades": 58, "taker_buy_volume": 31554.0, "taker_buy_quote": 1867.86167}, {"ts": 1774815540000, "open": 0.05924, "high": 0.05924, "low": 0.05922, "close": 0.05922, "volume": 12550.0, "quote_volume": 743.35921, "trades": 10, "taker_buy_volume": 3787.0, "taker_buy_quote": 224.34188}, {"ts": 1774815600000, "open": 0.05921, "high": 0.0594, "low": 0.05921, "close": 0.0594, "volume": 46016.0, "quote_volume": 2731.96158, "trades": 39, "taker_buy_volume": 14348.0, "taker_buy_quote": 851.93172}, {"ts": 1774815660000, "open": 0.05942, "high": 0.05942, "low": 0.05942, "close": 0.05942, "volume": 243.0, "quote_volume": 14.43906, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 14.43906}, {"ts": 1774815720000, "open": 0.05936, "high": 0.05939, "low": 0.05936, "close": 0.05939, "volume": 1827.0, "quote_volume": 108.49388, "trades": 4, "taker_buy_volume": 1734.0, "taker_buy_quote": 102.9734}, {"ts": 1774815780000, "open": 0.05942, "high": 0.05962, "low": 0.05942, "close": 0.05958, "volume": 37182.0, "quote_volume": 2211.17643, "trades": 29, "taker_buy_volume": 31339.0, "taker_buy_quote": 1863.38285}, {"ts": 1774815840000, "open": 0.05954, "high": 0.05956, "low": 0.05938, "close": 0.05938, "volume": 19931.0, "quote_volume": 1185.3561, "trades": 27, "taker_buy_volume": 2518.0, "taker_buy_quote": 149.95392}, {"ts": 1774815900000, "open": 0.05938, "high": 0.05938, "low": 0.05926, "close": 0.05928, "volume": 4685.0, "quote_volume": 277.91637, "trades": 15, "taker_buy_volume": 1394.0, "taker_buy_quote": 82.67826}, {"ts": 1774815960000, "open": 0.05927, "high": 0.05927, "low": 0.05927, "close": 0.05927, "volume": 1871.0, "quote_volume": 110.89417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816020000, "open": 0.05932, "high": 0.05932, "low": 0.05932, "close": 0.05932, "volume": 1122.0, "quote_volume": 66.55704, "trades": 3, "taker_buy_volume": 1122.0, "taker_buy_quote": 66.55704}, {"ts": 1774816080000, "open": 0.0593, "high": 0.05931, "low": 0.0593, "close": 0.05931, "volume": 25986.0, "quote_volume": 1541.22087, "trades": 3, "taker_buy_volume": 25986.0, "taker_buy_quote": 1541.22087}, {"ts": 1774816140000, "open": 0.0593, "high": 0.0593, "low": 0.05926, "close": 0.05929, "volume": 5997.0, "quote_volume": 355.48702, "trades": 11, "taker_buy_volume": 360.0, "taker_buy_quote": 21.3444}, {"ts": 1774816200000, "open": 0.05929, "high": 0.0595, "low": 0.05929, "close": 0.05944, "volume": 29030.0, "quote_volume": 1723.72044, "trades": 44, "taker_buy_volume": 17680.0, "taker_buy_quote": 1049.90704}, {"ts": 1774816260000, "open": 0.05946, "high": 0.05946, "low": 0.05943, "close": 0.05943, "volume": 1494.0, "quote_volume": 88.81359, "trades": 3, "taker_buy_volume": 839.0, "taker_buy_quote": 49.88694}, {"ts": 1774816320000, "open": 0.05943, "high": 0.05943, "low": 0.05943, "close": 0.05943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816380000, "open": 0.05938, "high": 0.05938, "low": 0.05933, "close": 0.05933, "volume": 1902.0, "quote_volume": 112.88705, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816440000, "open": 0.05933, "high": 0.05933, "low": 0.05933, "close": 0.05933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816500000, "open": 0.05934, "high": 0.05934, "low": 0.05934, "close": 0.05934, "volume": 328.0, "quote_volume": 19.46352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816560000, "open": 0.05937, "high": 0.05944, "low": 0.05936, "close": 0.05938, "volume": 12469.0, "quote_volume": 740.71066, "trades": 21, "taker_buy_volume": 8289.0, "taker_buy_quote": 492.45593}, {"ts": 1774816620000, "open": 0.05934, "high": 0.0594, "low": 0.0593, "close": 0.05934, "volume": 45308.0, "quote_volume": 2687.68705, "trades": 31, "taker_buy_volume": 34091.0, "taker_buy_quote": 2022.16992}, {"ts": 1774816680000, "open": 0.05933, "high": 0.05937, "low": 0.0593, "close": 0.05934, "volume": 14252.0, "quote_volume": 845.59601, "trades": 20, "taker_buy_volume": 9391.0, "taker_buy_quote": 557.23495}, {"ts": 1774816740000, "open": 0.05932, "high": 0.0594, "low": 0.05932, "close": 0.05935, "volume": 18198.0, "quote_volume": 1080.43053, "trades": 28, "taker_buy_volume": 14496.0, "taker_buy_quote": 860.58212}, {"ts": 1774816800000, "open": 0.05938, "high": 0.0595, "low": 0.05935, "close": 0.0595, "volume": 24343.0, "quote_volume": 1447.01628, "trades": 37, "taker_buy_volume": 15881.0, "taker_buy_quote": 944.29961}, {"ts": 1774816860000, "open": 0.0595, "high": 0.05956, "low": 0.0595, "close": 0.05953, "volume": 6605.0, "quote_volume": 393.23731, "trades": 12, "taker_buy_volume": 4882.0, "taker_buy_quote": 290.69328}, {"ts": 1774816920000, "open": 0.05958, "high": 0.05961, "low": 0.05952, "close": 0.05952, "volume": 29616.0, "quote_volume": 1763.93208, "trades": 32, "taker_buy_volume": 2018.0, "taker_buy_quote": 120.25112}, {"ts": 1774816980000, "open": 0.05952, "high": 0.05952, "low": 0.05952, "close": 0.05952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817040000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 241.0, "quote_volume": 14.3395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817100000, "open": 0.05948, "high": 0.05948, "low": 0.05932, "close": 0.05942, "volume": 35522.0, "quote_volume": 2109.14903, "trades": 55, "taker_buy_volume": 14116.0, "taker_buy_quote": 838.36237}, {"ts": 1774817160000, "open": 0.05944, "high": 0.05946, "low": 0.05941, "close": 0.05941, "volume": 3734.0, "quote_volume": 221.90651, "trades": 7, "taker_buy_volume": 1976.0, "taker_buy_quote": 117.45494}, {"ts": 1774817220000, "open": 0.0594, "high": 0.0594, "low": 0.05934, "close": 0.05934, "volume": 1369.0, "quote_volume": 81.25234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817280000, "open": 0.05934, "high": 0.05942, "low": 0.05934, "close": 0.05936, "volume": 14371.0, "quote_volume": 853.57316, "trades": 23, "taker_buy_volume": 10864.0, "taker_buy_quote": 645.2594}, {"ts": 1774817340000, "open": 0.05936, "high": 0.05937, "low": 0.05917, "close": 0.05917, "volume": 56900.0, "quote_volume": 3369.82361, "trades": 56, "taker_buy_volume": 13470.0, "taker_buy_quote": 797.96014}, {"ts": 1774817400000, "open": 0.05918, "high": 0.05937, "low": 0.05918, "close": 0.05928, "volume": 58361.0, "quote_volume": 3459.1376, "trades": 58, "taker_buy_volume": 43292.0, "taker_buy_quote": 2566.28972}, {"ts": 1774817460000, "open": 0.05928, "high": 0.05937, "low": 0.05928, "close": 0.05929, "volume": 13901.0, "quote_volume": 824.57483, "trades": 23, "taker_buy_volume": 6858.0, "taker_buy_quote": 406.93084}, {"ts": 1774817520000, "open": 0.05933, "high": 0.05933, "low": 0.05933, "close": 0.05933, "volume": 1860.0, "quote_volume": 110.3538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817580000, "open": 0.05929, "high": 0.05929, "low": 0.05928, "close": 0.05928, "volume": 2168.0, "quote_volume": 128.52401, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817640000, "open": 0.05926, "high": 0.05926, "low": 0.05922, "close": 0.05925, "volume": 3607.0, "quote_volume": 213.67857, "trades": 8, "taker_buy_volume": 697.0, "taker_buy_quote": 41.29725}, {"ts": 1774817700000, "open": 0.05924, "high": 0.05926, "low": 0.05923, "close": 0.05925, "volume": 4151.0, "quote_volume": 245.95718, "trades": 8, "taker_buy_volume": 2028.0, "taker_buy_quote": 120.17318}, {"ts": 1774817760000, "open": 0.05928, "high": 0.05934, "low": 0.05928, "close": 0.05933, "volume": 12041.0, "quote_volume": 714.17563, "trades": 20, "taker_buy_volume": 10325.0, "taker_buy_quote": 612.35656}, {"ts": 1774817820000, "open": 0.05936, "high": 0.05946, "low": 0.05926, "close": 0.05926, "volume": 19697.0, "quote_volume": 1169.55172, "trades": 34, "taker_buy_volume": 8828.0, "taker_buy_quote": 524.63645}, {"ts": 1774817880000, "open": 0.05931, "high": 0.05931, "low": 0.05927, "close": 0.05927, "volume": 2486.0, "quote_volume": 147.36642, "trades": 5, "taker_buy_volume": 157.0, "taker_buy_quote": 9.31167}, {"ts": 1774817940000, "open": 0.05932, "high": 0.05934, "low": 0.05922, "close": 0.05924, "volume": 15712.0, "quote_volume": 930.85915, "trades": 21, "taker_buy_volume": 186.0, "taker_buy_quote": 11.03538}, {"ts": 1774818000000, "open": 0.05928, "high": 0.0594, "low": 0.05925, "close": 0.05925, "volume": 48695.0, "quote_volume": 2889.09717, "trades": 79, "taker_buy_volume": 27228.0, "taker_buy_quote": 1615.60201}, {"ts": 1774818060000, "open": 0.0593, "high": 0.05935, "low": 0.05924, "close": 0.05929, "volume": 20060.0, "quote_volume": 1189.49766, "trades": 30, "taker_buy_volume": 16196.0, "taker_buy_quote": 960.45936}, {"ts": 1774818120000, "open": 0.0593, "high": 0.05931, "low": 0.05925, "close": 0.05925, "volume": 2743.0, "quote_volume": 162.57505, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.30028}, {"ts": 1774818180000, "open": 0.05928, "high": 0.05933, "low": 0.05924, "close": 0.05924, "volume": 9149.0, "quote_volume": 542.43926, "trades": 20, "taker_buy_volume": 5089.0, "taker_buy_quote": 301.79215}, {"ts": 1774818240000, "open": 0.05928, "high": 0.05933, "low": 0.05925, "close": 0.05925, "volume": 9692.0, "quote_volume": 574.75203, "trades": 14, "taker_buy_volume": 8420.0, "taker_buy_quote": 499.35966}, {"ts": 1774818300000, "open": 0.05932, "high": 0.05946, "low": 0.05931, "close": 0.05936, "volume": 38485.0, "quote_volume": 2285.16109, "trades": 59, "taker_buy_volume": 27270.0, "taker_buy_quote": 1619.36116}, {"ts": 1774818360000, "open": 0.05937, "high": 0.05942, "low": 0.05936, "close": 0.05937, "volume": 3587.0, "quote_volume": 213.03953, "trades": 7, "taker_buy_volume": 1778.0, "taker_buy_quote": 105.63997}, {"ts": 1774818420000, "open": 0.0594, "high": 0.0594, "low": 0.05938, "close": 0.05938, "volume": 1242.0, "quote_volume": 73.7576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818480000, "open": 0.05937, "high": 0.05937, "low": 0.05936, "close": 0.05937, "volume": 1705.0, "quote_volume": 101.22568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818540000, "open": 0.05937, "high": 0.05941, "low": 0.05932, "close": 0.05939, "volume": 8926.0, "quote_volume": 529.99821, "trades": 16, "taker_buy_volume": 4431.0, "taker_buy_quote": 263.21691}, {"ts": 1774818600000, "open": 0.05942, "high": 0.0595, "low": 0.05941, "close": 0.05944, "volume": 7520.0, "quote_volume": 447.19857, "trades": 19, "taker_buy_volume": 5562.0, "taker_buy_quote": 330.84142}, {"ts": 1774818660000, "open": 0.05948, "high": 0.05949, "low": 0.05945, "close": 0.05949, "volume": 2822.0, "quote_volume": 167.84663, "trades": 6, "taker_buy_volume": 93.0, "taker_buy_quote": 5.53164}, {"ts": 1774818720000, "open": 0.05947, "high": 0.05947, "low": 0.05934, "close": 0.05934, "volume": 25651.0, "quote_volume": 1523.59685, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818780000, "open": 0.05932, "high": 0.05932, "low": 0.05914, "close": 0.05926, "volume": 78317.0, "quote_volume": 4643.09127, "trades": 69, "taker_buy_volume": 14278.0, "taker_buy_quote": 846.28293}, {"ts": 1774818840000, "open": 0.05925, "high": 0.05936, "low": 0.05921, "close": 0.05926, "volume": 23504.0, "quote_volume": 1393.52129, "trades": 39, "taker_buy_volume": 12987.0, "taker_buy_quote": 770.40127}, {"ts": 1774818900000, "open": 0.05931, "high": 0.05942, "low": 0.05931, "close": 0.05939, "volume": 3748.0, "quote_volume": 222.50063, "trades": 13, "taker_buy_volume": 3273.0, "taker_buy_quote": 194.29038}, {"ts": 1774818960000, "open": 0.05944, "high": 0.0596, "low": 0.05944, "close": 0.05945, "volume": 34623.0, "quote_volume": 2060.86813, "trades": 32, "taker_buy_volume": 3687.0, "taker_buy_quote": 219.54796}, {"ts": 1774819020000, "open": 0.05944, "high": 0.05953, "low": 0.05942, "close": 0.05949, "volume": 8698.0, "quote_volume": 517.30098, "trades": 18, "taker_buy_volume": 3222.0, "taker_buy_quote": 191.60243}, {"ts": 1774819080000, "open": 0.05948, "high": 0.05959, "low": 0.05948, "close": 0.05957, "volume": 8071.0, "quote_volume": 480.34715, "trades": 20, "taker_buy_volume": 6401.0, "taker_buy_quote": 380.93797}, {"ts": 1774819140000, "open": 0.05956, "high": 0.05959, "low": 0.05947, "close": 0.0595, "volume": 57740.0, "quote_volume": 3438.00641, "trades": 50, "taker_buy_volume": 9284.0, "taker_buy_quote": 552.7338}, {"ts": 1774819200000, "open": 0.05951, "high": 0.0596, "low": 0.05947, "close": 0.05947, "volume": 4019.0, "quote_volume": 239.36223, "trades": 12, "taker_buy_volume": 2523.0, "taker_buy_quote": 150.31634}, {"ts": 1774819260000, "open": 0.05946, "high": 0.05946, "low": 0.05941, "close": 0.05943, "volume": 28746.0, "quote_volume": 1708.11735, "trades": 24, "taker_buy_volume": 2608.0, "taker_buy_quote": 154.971}, {"ts": 1774819320000, "open": 0.05948, "high": 0.05952, "low": 0.0594, "close": 0.05943, "volume": 5054.0, "quote_volume": 300.55259, "trades": 11, "taker_buy_volume": 707.0, "taker_buy_quote": 42.05838}, {"ts": 1774819380000, "open": 0.05939, "high": 0.05943, "low": 0.05936, "close": 0.05939, "volume": 2143.0, "quote_volume": 127.25629, "trades": 7, "taker_buy_volume": 575.0, "taker_buy_quote": 34.15973}, {"ts": 1774819440000, "open": 0.05935, "high": 0.05943, "low": 0.05934, "close": 0.0594, "volume": 21105.0, "quote_volume": 1253.60472, "trades": 17, "taker_buy_volume": 19526.0, "taker_buy_quote": 1159.89243}, {"ts": 1774819500000, "open": 0.05944, "high": 0.0595, "low": 0.05944, "close": 0.05946, "volume": 865.0, "quote_volume": 51.45262, "trades": 6, "taker_buy_volume": 372.0, "taker_buy_quote": 22.12284}, {"ts": 1774819560000, "open": 0.05944, "high": 0.05956, "low": 0.05944, "close": 0.05956, "volume": 2015.0, "quote_volume": 119.86905, "trades": 7, "taker_buy_volume": 1200.0, "taker_buy_quote": 71.40195}, {"ts": 1774819620000, "open": 0.05949, "high": 0.05949, "low": 0.05948, "close": 0.05948, "volume": 3424.0, "quote_volume": 203.66776, "trades": 8, "taker_buy_volume": 1394.0, "taker_buy_quote": 82.92336}, {"ts": 1774819680000, "open": 0.05946, "high": 0.05946, "low": 0.05945, "close": 0.05945, "volume": 726.0, "quote_volume": 43.16163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819740000, "open": 0.05945, "high": 0.05952, "low": 0.05942, "close": 0.05952, "volume": 3059.0, "quote_volume": 181.93811, "trades": 8, "taker_buy_volume": 2370.0, "taker_buy_quote": 140.98521}, {"ts": 1774819800000, "open": 0.05954, "high": 0.05954, "low": 0.05954, "close": 0.05954, "volume": 243.0, "quote_volume": 14.46822, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 14.46822}, {"ts": 1774819860000, "open": 0.05956, "high": 0.05968, "low": 0.05956, "close": 0.05968, "volume": 6659.0, "quote_volume": 396.86886, "trades": 16, "taker_buy_volume": 6659.0, "taker_buy_quote": 396.86886}, {"ts": 1774819920000, "open": 0.0597, "high": 0.0598, "low": 0.05963, "close": 0.05967, "volume": 28107.0, "quote_volume": 1677.49268, "trades": 26, "taker_buy_volume": 7338.0, "taker_buy_quote": 438.6492}, {"ts": 1774819980000, "open": 0.05967, "high": 0.0598, "low": 0.05954, "close": 0.0598, "volume": 39712.0, "quote_volume": 2369.45593, "trades": 36, "taker_buy_volume": 11846.0, "taker_buy_quote": 707.78762}, {"ts": 1774820040000, "open": 0.05981, "high": 0.05984, "low": 0.05981, "close": 0.05981, "volume": 1015.0, "quote_volume": 60.71083, "trades": 4, "taker_buy_volume": 843.0, "taker_buy_quote": 50.42351}, {"ts": 1774820100000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2401.0, "quote_volume": 143.5519, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820160000, "open": 0.05968, "high": 0.05968, "low": 0.05954, "close": 0.05964, "volume": 1755.0, "quote_volume": 104.56152, "trades": 11, "taker_buy_volume": 186.0, "taker_buy_quote": 11.09118}, {"ts": 1774820220000, "open": 0.05957, "high": 0.05957, "low": 0.05957, "close": 0.05957, "volume": 117.0, "quote_volume": 6.96969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820280000, "open": 0.05956, "high": 0.05957, "low": 0.0595, "close": 0.05957, "volume": 3080.0, "quote_volume": 183.4141, "trades": 10, "taker_buy_volume": 2708.0, "taker_buy_quote": 161.26894}, {"ts": 1774820340000, "open": 0.05957, "high": 0.05962, "low": 0.05957, "close": 0.05962, "volume": 4602.0, "quote_volume": 274.29394, "trades": 7, "taker_buy_volume": 4602.0, "taker_buy_quote": 274.29394}, {"ts": 1774820400000, "open": 0.05964, "high": 0.05982, "low": 0.05964, "close": 0.05982, "volume": 1085.0, "quote_volume": 64.80689, "trades": 12, "taker_buy_volume": 928.0, "taker_buy_quote": 55.42928}, {"ts": 1774820460000, "open": 0.05982, "high": 0.05982, "low": 0.05982, "close": 0.05982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820520000, "open": 0.05982, "high": 0.06061, "low": 0.05982, "close": 0.06018, "volume": 254489.0, "quote_volume": 15328.07447, "trades": 280, "taker_buy_volume": 209465.0, "taker_buy_quote": 12614.58087}, {"ts": 1774820580000, "open": 0.06016, "high": 0.0603, "low": 0.06016, "close": 0.06021, "volume": 50264.0, "quote_volume": 3029.30289, "trades": 20, "taker_buy_volume": 47384.0, "taker_buy_quote": 2855.80186}, {"ts": 1774820640000, "open": 0.06021, "high": 0.06021, "low": 0.06007, "close": 0.06009, "volume": 37507.0, "quote_volume": 2253.46392, "trades": 20, "taker_buy_volume": 7986.0, "taker_buy_quote": 479.97966}, {"ts": 1774820700000, "open": 0.06009, "high": 0.06018, "low": 0.06003, "close": 0.06018, "volume": 84204.0, "quote_volume": 5059.35973, "trades": 57, "taker_buy_volume": 35088.0, "taker_buy_quote": 2109.29784}, {"ts": 1774820760000, "open": 0.06002, "high": 0.06002, "low": 0.05994, "close": 0.05994, "volume": 4863.0, "quote_volume": 291.72504, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820820000, "open": 0.06006, "high": 0.06006, "low": 0.06006, "close": 0.06006, "volume": 92.0, "quote_volume": 5.52552, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.52552}, {"ts": 1774820880000, "open": 0.06, "high": 0.06, "low": 0.05996, "close": 0.05996, "volume": 3563.0, "quote_volume": 213.75777, "trades": 7, "taker_buy_volume": 174.0, "taker_buy_quote": 10.43652}, {"ts": 1774820940000, "open": 0.05996, "high": 0.05996, "low": 0.05996, "close": 0.05996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821000000, "open": 0.06, "high": 0.06006, "low": 0.06, "close": 0.06006, "volume": 368.0, "quote_volume": 22.09104, "trades": 4, "taker_buy_volume": 368.0, "taker_buy_quote": 22.09104}, {"ts": 1774821060000, "open": 0.06004, "high": 0.06009, "low": 0.05984, "close": 0.05984, "volume": 104435.0, "quote_volume": 6266.36728, "trades": 38, "taker_buy_volume": 27357.0, "taker_buy_quote": 1642.12119}, {"ts": 1774821120000, "open": 0.05985, "high": 0.05985, "low": 0.05984, "close": 0.05984, "volume": 1939.0, "quote_volume": 116.03893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821180000, "open": 0.05991, "high": 0.05996, "low": 0.05991, "close": 0.05996, "volume": 28339.0, "quote_volume": 1699.12029, "trades": 6, "taker_buy_volume": 28339.0, "taker_buy_quote": 1699.12029}, {"ts": 1774821240000, "open": 0.05998, "high": 0.06, "low": 0.05998, "close": 0.06, "volume": 1472.0, "quote_volume": 88.31516, "trades": 5, "taker_buy_volume": 1472.0, "taker_buy_quote": 88.31516}, {"ts": 1774821300000, "open": 0.0599, "high": 0.05992, "low": 0.05981, "close": 0.05981, "volume": 34077.0, "quote_volume": 2039.87025, "trades": 12, "taker_buy_volume": 7037.0, "taker_buy_quote": 420.93179}, {"ts": 1774821360000, "open": 0.0599, "high": 0.0599, "low": 0.05981, "close": 0.05981, "volume": 919.0, "quote_volume": 55.01039, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 29.95}, {"ts": 1774821420000, "open": 0.0598, "high": 0.0598, "low": 0.05965, "close": 0.05969, "volume": 53972.0, "quote_volume": 3222.89626, "trades": 22, "taker_buy_volume": 34789.0, "taker_buy_quote": 2077.43929}, {"ts": 1774821480000, "open": 0.05976, "high": 0.0598, "low": 0.05976, "close": 0.05978, "volume": 11698.0, "quote_volume": 699.2227, "trades": 12, "taker_buy_volume": 11698.0, "taker_buy_quote": 699.2227}, {"ts": 1774821540000, "open": 0.05976, "high": 0.05976, "low": 0.05976, "close": 0.05976, "volume": 1672.0, "quote_volume": 99.91872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821600000, "open": 0.05975, "high": 0.05975, "low": 0.05964, "close": 0.05964, "volume": 3426.0, "quote_volume": 204.55986, "trades": 9, "taker_buy_volume": 786.0, "taker_buy_quote": 46.9635}, {"ts": 1774821660000, "open": 0.05971, "high": 0.05971, "low": 0.05967, "close": 0.05967, "volume": 3430.0, "quote_volume": 204.67266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821720000, "open": 0.05974, "high": 0.05982, "low": 0.05966, "close": 0.05978, "volume": 28998.0, "quote_volume": 1731.23919, "trades": 26, "taker_buy_volume": 10404.0, "taker_buy_quote": 621.29344}, {"ts": 1774821780000, "open": 0.05974, "high": 0.05978, "low": 0.05966, "close": 0.05978, "volume": 15920.0, "quote_volume": 951.17842, "trades": 14, "taker_buy_volume": 9702.0, "taker_buy_quote": 579.98556}, {"ts": 1774821840000, "open": 0.05974, "high": 0.05974, "low": 0.0596, "close": 0.0596, "volume": 2709.0, "quote_volume": 161.65362, "trades": 10, "taker_buy_volume": 810.0, "taker_buy_quote": 48.3894}, {"ts": 1774821900000, "open": 0.0596, "high": 0.0596, "low": 0.05952, "close": 0.05952, "volume": 2467.0, "quote_volume": 146.94679, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821960000, "open": 0.0595, "high": 0.0595, "low": 0.05944, "close": 0.05944, "volume": 1008.0, "quote_volume": 59.95848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822020000, "open": 0.05944, "high": 0.05944, "low": 0.05944, "close": 0.05944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822080000, "open": 0.0595, "high": 0.05958, "low": 0.0595, "close": 0.05951, "volume": 5650.0, "quote_volume": 336.22997, "trades": 9, "taker_buy_volume": 5432.0, "taker_buy_quote": 323.25679}, {"ts": 1774822140000, "open": 0.05951, "high": 0.05951, "low": 0.05951, "close": 0.05951, "volume": 155.0, "quote_volume": 9.22405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822200000, "open": 0.0596, "high": 0.05961, "low": 0.0596, "close": 0.05961, "volume": 914.0, "quote_volume": 54.48111, "trades": 4, "taker_buy_volume": 914.0, "taker_buy_quote": 54.48111}, {"ts": 1774822260000, "open": 0.05955, "high": 0.05955, "low": 0.0594, "close": 0.0594, "volume": 2397.0, "quote_volume": 142.66048, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 5.947}, {"ts": 1774822320000, "open": 0.05943, "high": 0.05944, "low": 0.05943, "close": 0.05943, "volume": 3945.0, "quote_volume": 234.48319, "trades": 4, "taker_buy_volume": 3334.0, "taker_buy_quote": 198.17146}, {"ts": 1774822380000, "open": 0.05943, "high": 0.05943, "low": 0.05943, "close": 0.05943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822440000, "open": 0.05939, "high": 0.05941, "low": 0.05939, "close": 0.0594, "volume": 1066.0, "quote_volume": 63.31766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822500000, "open": 0.05939, "high": 0.05952, "low": 0.05938, "close": 0.05938, "volume": 4248.0, "quote_volume": 252.47378, "trades": 16, "taker_buy_volume": 2816.0, "taker_buy_quote": 167.42286}, {"ts": 1774822560000, "open": 0.05948, "high": 0.05952, "low": 0.05944, "close": 0.05944, "volume": 1324.0, "quote_volume": 78.73046, "trades": 6, "taker_buy_volume": 139.0, "taker_buy_quote": 8.27142}, {"ts": 1774822620000, "open": 0.05942, "high": 0.05942, "low": 0.0594, "close": 0.0594, "volume": 1877.0, "quote_volume": 111.51022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822680000, "open": 0.05938, "high": 0.05944, "low": 0.05938, "close": 0.05944, "volume": 2024.0, "quote_volume": 120.26444, "trades": 4, "taker_buy_volume": 1322.0, "taker_buy_quote": 78.57968}, {"ts": 1774822740000, "open": 0.05941, "high": 0.0595, "low": 0.0594, "close": 0.05947, "volume": 20525.0, "quote_volume": 1219.99687, "trades": 20, "taker_buy_volume": 14410.0, "taker_buy_quote": 856.72928}, {"ts": 1774822800000, "open": 0.05947, "high": 0.05947, "low": 0.05942, "close": 0.05945, "volume": 3510.0, "quote_volume": 208.70503, "trades": 5, "taker_buy_volume": 2450.0, "taker_buy_quote": 145.7015}, {"ts": 1774822860000, "open": 0.0595, "high": 0.05962, "low": 0.0595, "close": 0.05962, "volume": 6502.0, "quote_volume": 387.34706, "trades": 22, "taker_buy_volume": 4794.0, "taker_buy_quote": 285.67402}, {"ts": 1774822920000, "open": 0.05957, "high": 0.05968, "low": 0.05957, "close": 0.05961, "volume": 3867.0, "quote_volume": 230.54922, "trades": 13, "taker_buy_volume": 1281.0, "taker_buy_quote": 76.40255}, {"ts": 1774822980000, "open": 0.05958, "high": 0.05958, "low": 0.05952, "close": 0.05952, "volume": 3982.0, "quote_volume": 237.1329, "trades": 9, "taker_buy_volume": 1645.0, "taker_buy_quote": 98.0091}, {"ts": 1774823040000, "open": 0.0595, "high": 0.05961, "low": 0.05945, "close": 0.05961, "volume": 9056.0, "quote_volume": 538.90701, "trades": 14, "taker_buy_volume": 3760.0, "taker_buy_quote": 223.97801}, {"ts": 1774823100000, "open": 0.05961, "high": 0.05964, "low": 0.05954, "close": 0.05954, "volume": 8630.0, "quote_volume": 514.48787, "trades": 13, "taker_buy_volume": 6813.0, "taker_buy_quote": 406.21767}, {"ts": 1774823160000, "open": 0.05952, "high": 0.05953, "low": 0.05945, "close": 0.05953, "volume": 7207.0, "quote_volume": 428.84706, "trades": 12, "taker_buy_volume": 5994.0, "taker_buy_quote": 356.69046}, {"ts": 1774823220000, "open": 0.05948, "high": 0.05956, "low": 0.05946, "close": 0.05954, "volume": 2335.0, "quote_volume": 138.9449, "trades": 9, "taker_buy_volume": 1087.0, "taker_buy_quote": 64.72092}, {"ts": 1774823280000, "open": 0.05948, "high": 0.05964, "low": 0.05948, "close": 0.0596, "volume": 9717.0, "quote_volume": 578.83675, "trades": 15, "taker_buy_volume": 8819.0, "taker_buy_quote": 525.38005}, {"ts": 1774823340000, "open": 0.05966, "high": 0.05972, "low": 0.05965, "close": 0.05965, "volume": 2594.0, "quote_volume": 154.83774, "trades": 7, "taker_buy_volume": 2052.0, "taker_buy_quote": 122.50744}, {"ts": 1774823400000, "open": 0.05964, "high": 0.05966, "low": 0.05956, "close": 0.05956, "volume": 3871.0, "quote_volume": 230.77947, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823460000, "open": 0.05955, "high": 0.05955, "low": 0.05944, "close": 0.05944, "volume": 2216.0, "quote_volume": 131.87261, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823520000, "open": 0.05944, "high": 0.05944, "low": 0.05944, "close": 0.05944, "volume": 573.0, "quote_volume": 34.05912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823580000, "open": 0.05944, "high": 0.05944, "low": 0.05933, "close": 0.05943, "volume": 24853.0, "quote_volume": 1475.6938, "trades": 19, "taker_buy_volume": 252.0, "taker_buy_quote": 14.97636}, {"ts": 1774823640000, "open": 0.05937, "high": 0.05937, "low": 0.05928, "close": 0.05928, "volume": 33378.0, "quote_volume": 1981.61503, "trades": 13, "taker_buy_volume": 9296.0, "taker_buy_quote": 551.90352}, {"ts": 1774823700000, "open": 0.05927, "high": 0.05934, "low": 0.05924, "close": 0.05925, "volume": 33905.0, "quote_volume": 2009.68687, "trades": 18, "taker_buy_volume": 7653.0, "taker_buy_quote": 453.96455}, {"ts": 1774823760000, "open": 0.05929, "high": 0.05932, "low": 0.05922, "close": 0.05922, "volume": 7550.0, "quote_volume": 447.70467, "trades": 9, "taker_buy_volume": 6336.0, "taker_buy_quote": 375.78516}, {"ts": 1774823820000, "open": 0.05922, "high": 0.05922, "low": 0.05916, "close": 0.05917, "volume": 2279.0, "quote_volume": 134.85992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823880000, "open": 0.05916, "high": 0.05922, "low": 0.05906, "close": 0.05906, "volume": 23677.0, "quote_volume": 1399.89003, "trades": 15, "taker_buy_volume": 6635.0, "taker_buy_quote": 392.7904}, {"ts": 1774823940000, "open": 0.05908, "high": 0.05912, "low": 0.05905, "close": 0.05905, "volume": 4701.0, "quote_volume": 277.7148, "trades": 5, "taker_buy_volume": 249.0, "taker_buy_quote": 14.72088}, {"ts": 1774824000000, "open": 0.05905, "high": 0.05908, "low": 0.05902, "close": 0.05908, "volume": 1138.0, "quote_volume": 67.18896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824060000, "open": 0.05901, "high": 0.05901, "low": 0.05861, "close": 0.05861, "volume": 99698.0, "quote_volume": 5862.12767, "trades": 68, "taker_buy_volume": 34444.0, "taker_buy_quote": 2022.16386}, {"ts": 1774824120000, "open": 0.05866, "high": 0.05866, "low": 0.05844, "close": 0.0585, "volume": 34085.0, "quote_volume": 1995.19825, "trades": 27, "taker_buy_volume": 8325.0, "taker_buy_quote": 487.7974}, {"ts": 1774824180000, "open": 0.05854, "high": 0.05859, "low": 0.05844, "close": 0.05846, "volume": 25016.0, "quote_volume": 1463.97809, "trades": 34, "taker_buy_volume": 17754.0, "taker_buy_quote": 1039.39917}, {"ts": 1774824240000, "open": 0.05844, "high": 0.05876, "low": 0.05838, "close": 0.05867, "volume": 55753.0, "quote_volume": 3269.24878, "trades": 52, "taker_buy_volume": 43871.0, "taker_buy_quote": 2572.74433}, {"ts": 1774824300000, "open": 0.05866, "high": 0.05866, "low": 0.05804, "close": 0.05838, "volume": 155975.0, "quote_volume": 9098.92742, "trades": 96, "taker_buy_volume": 117403.0, "taker_buy_quote": 6851.38894}, {"ts": 1774824360000, "open": 0.05846, "high": 0.05856, "low": 0.05842, "close": 0.05844, "volume": 29608.0, "quote_volume": 1731.59689, "trades": 34, "taker_buy_volume": 5107.0, "taker_buy_quote": 298.75866}, {"ts": 1774824420000, "open": 0.05844, "high": 0.05844, "low": 0.05828, "close": 0.05833, "volume": 64005.0, "quote_volume": 3734.14292, "trades": 46, "taker_buy_volume": 22093.0, "taker_buy_quote": 1290.08058}, {"ts": 1774824480000, "open": 0.05837, "high": 0.05842, "low": 0.05811, "close": 0.0582, "volume": 83417.0, "quote_volume": 4856.19486, "trades": 71, "taker_buy_volume": 19494.0, "taker_buy_quote": 1135.66784}, {"ts": 1774824540000, "open": 0.05823, "high": 0.05824, "low": 0.05788, "close": 0.05809, "volume": 119317.0, "quote_volume": 6925.00947, "trades": 86, "taker_buy_volume": 43055.0, "taker_buy_quote": 2500.64494}, {"ts": 1774824600000, "open": 0.05806, "high": 0.0582, "low": 0.0579, "close": 0.05807, "volume": 99481.0, "quote_volume": 5774.64616, "trades": 60, "taker_buy_volume": 64798.0, "taker_buy_quote": 3763.67164}, {"ts": 1774824660000, "open": 0.05814, "high": 0.05837, "low": 0.05811, "close": 0.05822, "volume": 111086.0, "quote_volume": 6465.33505, "trades": 66, "taker_buy_volume": 100360.0, "taker_buy_quote": 5841.43663}, {"ts": 1774824720000, "open": 0.05824, "high": 0.05838, "low": 0.05824, "close": 0.05838, "volume": 3781.0, "quote_volume": 220.62409, "trades": 13, "taker_buy_volume": 3579.0, "taker_buy_quote": 208.83133}, {"ts": 1774824780000, "open": 0.05839, "high": 0.05848, "low": 0.05839, "close": 0.05848, "volume": 23205.0, "quote_volume": 1356.44852, "trades": 20, "taker_buy_volume": 22552.0, "taker_buy_quote": 1318.2872}, {"ts": 1774824840000, "open": 0.05846, "high": 0.0586, "low": 0.05846, "close": 0.05853, "volume": 10751.0, "quote_volume": 629.79665, "trades": 13, "taker_buy_volume": 8867.0, "taker_buy_quote": 519.513}, {"ts": 1774824900000, "open": 0.05849, "high": 0.05868, "low": 0.05842, "close": 0.05859, "volume": 85625.0, "quote_volume": 5015.71222, "trades": 44, "taker_buy_volume": 63913.0, "taker_buy_quote": 3744.77153}, {"ts": 1774824960000, "open": 0.0587, "high": 0.05882, "low": 0.05861, "close": 0.05872, "volume": 39667.0, "quote_volume": 2328.52691, "trades": 43, "taker_buy_volume": 22943.0, "taker_buy_quote": 1346.95803}, {"ts": 1774825020000, "open": 0.0587, "high": 0.05886, "low": 0.0587, "close": 0.05886, "volume": 38652.0, "quote_volume": 2272.01043, "trades": 34, "taker_buy_volume": 29860.0, "taker_buy_quote": 1755.40789}, {"ts": 1774825080000, "open": 0.05878, "high": 0.0588, "low": 0.05872, "close": 0.0588, "volume": 19051.0, "quote_volume": 1119.49411, "trades": 19, "taker_buy_volume": 10133.0, "taker_buy_quote": 595.59614}, {"ts": 1774825140000, "open": 0.0588, "high": 0.05888, "low": 0.05879, "close": 0.05879, "volume": 12976.0, "quote_volume": 763.58642, "trades": 16, "taker_buy_volume": 11957.0, "taker_buy_quote": 703.61998}, {"ts": 1774825200000, "open": 0.05877, "high": 0.05921, "low": 0.05862, "close": 0.05921, "volume": 36666.0, "quote_volume": 2163.27679, "trades": 68, "taker_buy_volume": 21396.0, "taker_buy_quote": 1263.84481}, {"ts": 1774825260000, "open": 0.0592, "high": 0.05928, "low": 0.05898, "close": 0.0591, "volume": 217359.0, "quote_volume": 12860.99421, "trades": 52, "taker_buy_volume": 21549.0, "taker_buy_quote": 1275.66559}, {"ts": 1774825320000, "open": 0.0591, "high": 0.05944, "low": 0.0591, "close": 0.05935, "volume": 51974.0, "quote_volume": 3080.27963, "trades": 60, "taker_buy_volume": 47543.0, "taker_buy_quote": 2817.73826}, {"ts": 1774825380000, "open": 0.05936, "high": 0.0594, "low": 0.0593, "close": 0.05934, "volume": 1885.0, "quote_volume": 111.9017, "trades": 11, "taker_buy_volume": 1699.0, "taker_buy_quote": 100.87004}, {"ts": 1774825440000, "open": 0.05928, "high": 0.05928, "low": 0.05918, "close": 0.05918, "volume": 7112.0, "quote_volume": 421.41232, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825500000, "open": 0.05916, "high": 0.05925, "low": 0.059, "close": 0.05925, "volume": 37784.0, "quote_volume": 2233.37443, "trades": 38, "taker_buy_volume": 16839.0, "taker_buy_quote": 996.39474}, {"ts": 1774825560000, "open": 0.05924, "high": 0.05933, "low": 0.05916, "close": 0.05918, "volume": 32103.0, "quote_volume": 1901.69026, "trades": 23, "taker_buy_volume": 24864.0, "taker_buy_quote": 1473.11449}, {"ts": 1774825620000, "open": 0.05921, "high": 0.05928, "low": 0.05921, "close": 0.05928, "volume": 2339.0, "quote_volume": 138.58542, "trades": 6, "taker_buy_volume": 2339.0, "taker_buy_quote": 138.58542}, {"ts": 1774825680000, "open": 0.05927, "high": 0.05932, "low": 0.05912, "close": 0.05912, "volume": 14632.0, "quote_volume": 866.28728, "trades": 22, "taker_buy_volume": 4824.0, "taker_buy_quote": 285.9803}, {"ts": 1774825740000, "open": 0.05912, "high": 0.05917, "low": 0.05908, "close": 0.05916, "volume": 14858.0, "quote_volume": 878.45333, "trades": 18, "taker_buy_volume": 5553.0, "taker_buy_quote": 328.52994}, {"ts": 1774825800000, "open": 0.0591, "high": 0.0591, "low": 0.05901, "close": 0.05901, "volume": 6308.0, "quote_volume": 372.2766, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825860000, "open": 0.05903, "high": 0.05907, "low": 0.05894, "close": 0.05906, "volume": 14529.0, "quote_volume": 856.76455, "trades": 19, "taker_buy_volume": 12287.0, "taker_buy_quote": 724.50225}, {"ts": 1774825920000, "open": 0.05904, "high": 0.05904, "low": 0.05904, "close": 0.05904, "volume": 1000.0, "quote_volume": 59.04, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.04}, {"ts": 1774825980000, "open": 0.059, "high": 0.059, "low": 0.05886, "close": 0.05889, "volume": 25911.0, "quote_volume": 1526.27398, "trades": 35, "taker_buy_volume": 8131.0, "taker_buy_quote": 478.90194}, {"ts": 1774826040000, "open": 0.05889, "high": 0.05896, "low": 0.05888, "close": 0.05896, "volume": 12374.0, "quote_volume": 729.07339, "trades": 22, "taker_buy_volume": 8921.0, "taker_buy_quote": 525.70305}, {"ts": 1774826100000, "open": 0.05891, "high": 0.05902, "low": 0.05889, "close": 0.05899, "volume": 19172.0, "quote_volume": 1130.26047, "trades": 34, "taker_buy_volume": 12629.0, "taker_buy_quote": 744.69879}, {"ts": 1774826160000, "open": 0.05902, "high": 0.05908, "low": 0.05897, "close": 0.05908, "volume": 8944.0, "quote_volume": 528.1184, "trades": 17, "taker_buy_volume": 8399.0, "taker_buy_quote": 495.97881}, {"ts": 1774826220000, "open": 0.05908, "high": 0.0592, "low": 0.05908, "close": 0.05916, "volume": 18595.0, "quote_volume": 1100.04551, "trades": 28, "taker_buy_volume": 16003.0, "taker_buy_quote": 946.68588}, {"ts": 1774826280000, "open": 0.05916, "high": 0.05928, "low": 0.05916, "close": 0.05928, "volume": 20456.0, "quote_volume": 1211.79729, "trades": 47, "taker_buy_volume": 13609.0, "taker_buy_quote": 806.17734}, {"ts": 1774826340000, "open": 0.05928, "high": 0.05934, "low": 0.05924, "close": 0.05924, "volume": 19897.0, "quote_volume": 1179.8727, "trades": 32, "taker_buy_volume": 11388.0, "taker_buy_quote": 675.401}, {"ts": 1774826400000, "open": 0.05924, "high": 0.0593, "low": 0.05922, "close": 0.05928, "volume": 16741.0, "quote_volume": 992.24842, "trades": 25, "taker_buy_volume": 9861.0, "taker_buy_quote": 584.61754}, {"ts": 1774826460000, "open": 0.05926, "high": 0.05926, "low": 0.05912, "close": 0.05923, "volume": 16008.0, "quote_volume": 947.41361, "trades": 33, "taker_buy_volume": 8726.0, "taker_buy_quote": 516.42735}, {"ts": 1774826520000, "open": 0.05923, "high": 0.05943, "low": 0.05922, "close": 0.05932, "volume": 19615.0, "quote_volume": 1164.05245, "trades": 38, "taker_buy_volume": 17512.0, "taker_buy_quote": 1039.40343}, {"ts": 1774826580000, "open": 0.05929, "high": 0.0594, "low": 0.05929, "close": 0.0594, "volume": 19492.0, "quote_volume": 1156.73741, "trades": 24, "taker_buy_volume": 10052.0, "taker_buy_quote": 596.70267}, {"ts": 1774826640000, "open": 0.05942, "high": 0.05942, "low": 0.05928, "close": 0.0593, "volume": 25288.0, "quote_volume": 1500.66148, "trades": 33, "taker_buy_volume": 6175.0, "taker_buy_quote": 366.5784}, {"ts": 1774826700000, "open": 0.05931, "high": 0.05936, "low": 0.05931, "close": 0.05936, "volume": 9339.0, "quote_volume": 554.097, "trades": 12, "taker_buy_volume": 9339.0, "taker_buy_quote": 554.097}, {"ts": 1774826760000, "open": 0.05931, "high": 0.05933, "low": 0.05922, "close": 0.05922, "volume": 8441.0, "quote_volume": 500.49649, "trades": 15, "taker_buy_volume": 3786.0, "taker_buy_quote": 224.6042}, {"ts": 1774826820000, "open": 0.0592, "high": 0.0592, "low": 0.05918, "close": 0.05918, "volume": 1087.0, "quote_volume": 64.34854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826880000, "open": 0.05916, "high": 0.05916, "low": 0.05914, "close": 0.05914, "volume": 324.0, "quote_volume": 19.16322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826940000, "open": 0.05917, "high": 0.05917, "low": 0.05914, "close": 0.05914, "volume": 3034.0, "quote_volume": 179.45779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827000000, "open": 0.05917, "high": 0.0592, "low": 0.05912, "close": 0.05912, "volume": 4399.0, "quote_volume": 260.25047, "trades": 9, "taker_buy_volume": 3133.0, "taker_buy_quote": 185.37024}, {"ts": 1774827060000, "open": 0.05912, "high": 0.05912, "low": 0.05912, "close": 0.05912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827120000, "open": 0.05914, "high": 0.05919, "low": 0.05912, "close": 0.05915, "volume": 13633.0, "quote_volume": 806.70464, "trades": 19, "taker_buy_volume": 12545.0, "taker_buy_quote": 742.35319}, {"ts": 1774827180000, "open": 0.05917, "high": 0.05949, "low": 0.05917, "close": 0.05945, "volume": 38279.0, "quote_volume": 2273.11069, "trades": 55, "taker_buy_volume": 34070.0, "taker_buy_quote": 2023.28011}, {"ts": 1774827240000, "open": 0.05946, "high": 0.05952, "low": 0.05941, "close": 0.05943, "volume": 35069.0, "quote_volume": 2085.15422, "trades": 49, "taker_buy_volume": 18980.0, "taker_buy_quote": 1128.81649}, {"ts": 1774827300000, "open": 0.05944, "high": 0.05959, "low": 0.05944, "close": 0.05946, "volume": 93295.0, "quote_volume": 5553.13841, "trades": 129, "taker_buy_volume": 57373.0, "taker_buy_quote": 3415.83821}, {"ts": 1774827360000, "open": 0.05946, "high": 0.05947, "low": 0.05938, "close": 0.05942, "volume": 34118.0, "quote_volume": 2027.75332, "trades": 50, "taker_buy_volume": 18625.0, "taker_buy_quote": 1107.15302}, {"ts": 1774827420000, "open": 0.0594, "high": 0.0594, "low": 0.05924, "close": 0.05936, "volume": 32273.0, "quote_volume": 1914.58339, "trades": 40, "taker_buy_volume": 6911.0, "taker_buy_quote": 409.71283}, {"ts": 1774827480000, "open": 0.0593, "high": 0.0594, "low": 0.05929, "close": 0.05937, "volume": 17006.0, "quote_volume": 1009.33752, "trades": 16, "taker_buy_volume": 12689.0, "taker_buy_quote": 753.01463}, {"ts": 1774827540000, "open": 0.05934, "high": 0.05934, "low": 0.0593, "close": 0.05932, "volume": 3185.0, "quote_volume": 188.95085, "trades": 7, "taker_buy_volume": 2005.0, "taker_buy_quote": 118.95325}, {"ts": 1774827600000, "open": 0.0593, "high": 0.0593, "low": 0.05928, "close": 0.05928, "volume": 1233.0, "quote_volume": 73.10311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827660000, "open": 0.05928, "high": 0.0593, "low": 0.05924, "close": 0.05926, "volume": 12133.0, "quote_volume": 719.33149, "trades": 12, "taker_buy_volume": 2806.0, "taker_buy_quote": 166.28831}, {"ts": 1774827720000, "open": 0.05925, "high": 0.05937, "low": 0.05919, "close": 0.05937, "volume": 57285.0, "quote_volume": 3395.10741, "trades": 41, "taker_buy_volume": 53094.0, "taker_buy_quote": 3146.95845}, {"ts": 1774827780000, "open": 0.05932, "high": 0.05955, "low": 0.05932, "close": 0.0595, "volume": 16481.0, "quote_volume": 979.45985, "trades": 24, "taker_buy_volume": 13117.0, "taker_buy_quote": 779.42039}, {"ts": 1774827840000, "open": 0.05955, "high": 0.0597, "low": 0.05953, "close": 0.0597, "volume": 14422.0, "quote_volume": 859.29095, "trades": 33, "taker_buy_volume": 9081.0, "taker_buy_quote": 541.10224}, {"ts": 1774827900000, "open": 0.05963, "high": 0.05975, "low": 0.05958, "close": 0.05967, "volume": 22632.0, "quote_volume": 1349.70512, "trades": 34, "taker_buy_volume": 7934.0, "taker_buy_quote": 473.42756}, {"ts": 1774827960000, "open": 0.05963, "high": 0.05963, "low": 0.05948, "close": 0.05948, "volume": 6502.0, "quote_volume": 387.35793, "trades": 14, "taker_buy_volume": 1764.0, "taker_buy_quote": 105.16527}, {"ts": 1774828020000, "open": 0.05946, "high": 0.0595, "low": 0.05936, "close": 0.0595, "volume": 7019.0, "quote_volume": 417.0572, "trades": 17, "taker_buy_volume": 3232.0, "taker_buy_quote": 192.19063}, {"ts": 1774828080000, "open": 0.05948, "high": 0.05956, "low": 0.05946, "close": 0.05946, "volume": 6456.0, "quote_volume": 384.18693, "trades": 13, "taker_buy_volume": 6170.0, "taker_buy_quote": 367.17951}, {"ts": 1774828140000, "open": 0.05944, "high": 0.05944, "low": 0.05916, "close": 0.05928, "volume": 96333.0, "quote_volume": 5713.85093, "trades": 58, "taker_buy_volume": 10075.0, "taker_buy_quote": 597.26339}, {"ts": 1774828200000, "open": 0.05928, "high": 0.0593, "low": 0.05897, "close": 0.05906, "volume": 126663.0, "quote_volume": 7491.4955, "trades": 72, "taker_buy_volume": 31053.0, "taker_buy_quote": 1837.44712}, {"ts": 1774828260000, "open": 0.05907, "high": 0.05922, "low": 0.05907, "close": 0.05922, "volume": 8878.0, "quote_volume": 525.37719, "trades": 11, "taker_buy_volume": 8878.0, "taker_buy_quote": 525.37719}, {"ts": 1774828320000, "open": 0.05921, "high": 0.05936, "low": 0.05921, "close": 0.05933, "volume": 42865.0, "quote_volume": 2542.39312, "trades": 47, "taker_buy_volume": 36866.0, "taker_buy_quote": 2186.78468}, {"ts": 1774828380000, "open": 0.05928, "high": 0.05968, "low": 0.05918, "close": 0.05958, "volume": 141887.0, "quote_volume": 8436.69929, "trades": 134, "taker_buy_volume": 115799.0, "taker_buy_quote": 6885.30163}, {"ts": 1774828440000, "open": 0.05957, "high": 0.05986, "low": 0.05957, "close": 0.05986, "volume": 22818.0, "quote_volume": 1361.87952, "trades": 40, "taker_buy_volume": 18357.0, "taker_buy_quote": 1095.48556}, {"ts": 1774828500000, "open": 0.05988, "high": 0.06029, "low": 0.05988, "close": 0.05999, "volume": 127867.0, "quote_volume": 7687.35527, "trades": 149, "taker_buy_volume": 80823.0, "taker_buy_quote": 4861.93911}, {"ts": 1774828560000, "open": 0.05992, "high": 0.06003, "low": 0.05972, "close": 0.0598, "volume": 131703.0, "quote_volume": 7884.49153, "trades": 120, "taker_buy_volume": 52526.0, "taker_buy_quote": 3145.89507}, {"ts": 1774828620000, "open": 0.05989, "high": 0.06006, "low": 0.05989, "close": 0.05991, "volume": 19951.0, "quote_volume": 1196.69652, "trades": 30, "taker_buy_volume": 14972.0, "taker_buy_quote": 898.11801}, {"ts": 1774828680000, "open": 0.0599, "high": 0.05998, "low": 0.05974, "close": 0.05997, "volume": 13095.0, "quote_volume": 784.12039, "trades": 36, "taker_buy_volume": 6599.0, "taker_buy_quote": 395.25026}, {"ts": 1774828740000, "open": 0.05993, "high": 0.05998, "low": 0.05986, "close": 0.05998, "volume": 14457.0, "quote_volume": 866.09464, "trades": 21, "taker_buy_volume": 8377.0, "taker_buy_quote": 501.88564}, {"ts": 1774828800000, "open": 0.05998, "high": 0.06241, "low": 0.05973, "close": 0.06048, "volume": 1852058.0, "quote_volume": 113348.61569, "trades": 1194, "taker_buy_volume": 1070179.0, "taker_buy_quote": 65519.80994}, {"ts": 1774828860000, "open": 0.06043, "high": 0.0607, "low": 0.05914, "close": 0.05917, "volume": 461723.0, "quote_volume": 27716.61976, "trades": 432, "taker_buy_volume": 150766.0, "taker_buy_quote": 9050.544}, {"ts": 1774828920000, "open": 0.05912, "high": 0.05918, "low": 0.05868, "close": 0.05913, "volume": 82421.0, "quote_volume": 4850.65804, "trades": 97, "taker_buy_volume": 37839.0, "taker_buy_quote": 2227.29508}, {"ts": 1774828980000, "open": 0.05914, "high": 0.05977, "low": 0.05888, "close": 0.05977, "volume": 97747.0, "quote_volume": 5803.38639, "trades": 144, "taker_buy_volume": 75534.0, "taker_buy_quote": 4486.68452}, {"ts": 1774829040000, "open": 0.05964, "high": 0.05978, "low": 0.05886, "close": 0.05913, "volume": 188445.0, "quote_volume": 11159.65575, "trades": 215, "taker_buy_volume": 91399.0, "taker_buy_quote": 5413.79575}, {"ts": 1774829100000, "open": 0.05906, "high": 0.05906, "low": 0.05856, "close": 0.05871, "volume": 125637.0, "quote_volume": 7385.18421, "trades": 119, "taker_buy_volume": 29436.0, "taker_buy_quote": 1731.91277}, {"ts": 1774829160000, "open": 0.05877, "high": 0.05885, "low": 0.05856, "close": 0.05876, "volume": 33076.0, "quote_volume": 1941.31104, "trades": 39, "taker_buy_volume": 21047.0, "taker_buy_quote": 1236.20579}, {"ts": 1774829220000, "open": 0.05864, "high": 0.05878, "low": 0.05831, "close": 0.05873, "volume": 22913.0, "quote_volume": 1339.96611, "trades": 57, "taker_buy_volume": 7218.0, "taker_buy_quote": 422.60718}, {"ts": 1774829280000, "open": 0.05878, "high": 0.05971, "low": 0.05878, "close": 0.05932, "volume": 138047.0, "quote_volume": 8190.09855, "trades": 145, "taker_buy_volume": 107133.0, "taker_buy_quote": 6353.20412}, {"ts": 1774829340000, "open": 0.05937, "high": 0.05998, "low": 0.05927, "close": 0.05998, "volume": 54434.0, "quote_volume": 3242.40009, "trades": 87, "taker_buy_volume": 37913.0, "taker_buy_quote": 2257.50845}, {"ts": 1774829400000, "open": 0.05998, "high": 0.061, "low": 0.05995, "close": 0.06061, "volume": 635855.0, "quote_volume": 38463.98017, "trades": 638, "taker_buy_volume": 304989.0, "taker_buy_quote": 18454.0293}, {"ts": 1774829460000, "open": 0.06049, "high": 0.06118, "low": 0.06017, "close": 0.06112, "volume": 648959.0, "quote_volume": 39414.33974, "trades": 610, "taker_buy_volume": 405623.0, "taker_buy_quote": 24665.3272}, {"ts": 1774829520000, "open": 0.06104, "high": 0.06271, "low": 0.0609, "close": 0.06135, "volume": 955540.0, "quote_volume": 58676.74886, "trades": 568, "taker_buy_volume": 564155.0, "taker_buy_quote": 34676.11007}, {"ts": 1774829580000, "open": 0.06143, "high": 0.06221, "low": 0.06134, "close": 0.062, "volume": 682513.0, "quote_volume": 42172.38391, "trades": 605, "taker_buy_volume": 452853.0, "taker_buy_quote": 27995.42893}, {"ts": 1774829640000, "open": 0.06195, "high": 0.06355, "low": 0.06188, "close": 0.06344, "volume": 1006743.0, "quote_volume": 63305.95721, "trades": 1082, "taker_buy_volume": 627135.0, "taker_buy_quote": 39505.98437}, {"ts": 1774829700000, "open": 0.06334, "high": 0.06453, "low": 0.06321, "close": 0.06403, "volume": 1593321.0, "quote_volume": 101895.68561, "trades": 1428, "taker_buy_volume": 801550.0, "taker_buy_quote": 51297.72631}, {"ts": 1774829760000, "open": 0.06406, "high": 0.066, "low": 0.06397, "close": 0.06569, "volume": 1326199.0, "quote_volume": 86023.9502, "trades": 1433, "taker_buy_volume": 788856.0, "taker_buy_quote": 51245.98991}, {"ts": 1774829820000, "open": 0.06566, "high": 0.06766, "low": 0.0656, "close": 0.06724, "volume": 1324642.0, "quote_volume": 88477.94864, "trades": 1299, "taker_buy_volume": 665015.0, "taker_buy_quote": 44465.51872}, {"ts": 1774829880000, "open": 0.06724, "high": 0.06787, "low": 0.06671, "close": 0.06708, "volume": 1676209.0, "quote_volume": 112877.93653, "trades": 1948, "taker_buy_volume": 742950.0, "taker_buy_quote": 50065.37699}, {"ts": 1774829940000, "open": 0.06721, "high": 0.07086, "low": 0.06721, "close": 0.0681, "volume": 2032537.0, "quote_volume": 140933.9121, "trades": 3049, "taker_buy_volume": 1119763.0, "taker_buy_quote": 77619.77985}, {"ts": 1774830000000, "open": 0.06816, "high": 0.06913, "low": 0.06784, "close": 0.06904, "volume": 443456.0, "quote_volume": 30411.14598, "trades": 558, "taker_buy_volume": 253848.0, "taker_buy_quote": 17403.23053}, {"ts": 1774830060000, "open": 0.06908, "high": 0.0755, "low": 0.06863, "close": 0.07474, "volume": 2624915.0, "quote_volume": 187315.5574, "trades": 2719, "taker_buy_volume": 1633834.0, "taker_buy_quote": 116764.79932}, {"ts": 1774830120000, "open": 0.07495, "high": 0.08059, "low": 0.07495, "close": 0.07604, "volume": 4309830.0, "quote_volume": 334724.68258, "trades": 3818, "taker_buy_volume": 2346429.0, "taker_buy_quote": 182528.49137}, {"ts": 1774830180000, "open": 0.07625, "high": 0.078, "low": 0.07276, "close": 0.0753, "volume": 3267837.0, "quote_volume": 244619.32263, "trades": 5507, "taker_buy_volume": 1484978.0, "taker_buy_quote": 111232.94784}, {"ts": 1774830240000, "open": 0.07536, "high": 0.07774, "low": 0.07416, "close": 0.076, "volume": 1656934.0, "quote_volume": 125790.49209, "trades": 2790, "taker_buy_volume": 839627.0, "taker_buy_quote": 63805.83716}, {"ts": 1774830300000, "open": 0.07572, "high": 0.086, "low": 0.07564, "close": 0.08067, "volume": 3510738.0, "quote_volume": 283777.80579, "trades": 5090, "taker_buy_volume": 2230976.0, "taker_buy_quote": 180722.50539}, {"ts": 1774830360000, "open": 0.08062, "high": 0.08699, "low": 0.08016, "close": 0.08455, "volume": 1287216.0, "quote_volume": 107498.4958, "trades": 2490, "taker_buy_volume": 695038.0, "taker_buy_quote": 58010.04933}, {"ts": 1774830420000, "open": 0.08496, "high": 0.089, "low": 0.08274, "close": 0.08486, "volume": 1618126.0, "quote_volume": 138353.0304, "trades": 2317, "taker_buy_volume": 980159.0, "taker_buy_quote": 83748.10795}, {"ts": 1774830480000, "open": 0.08487, "high": 0.08767, "low": 0.08486, "close": 0.08568, "volume": 939414.0, "quote_volume": 81421.04614, "trades": 1954, "taker_buy_volume": 548793.0, "taker_buy_quote": 47702.52522}, {"ts": 1774830540000, "open": 0.08603, "high": 0.09, "low": 0.08588, "close": 0.0895, "volume": 749314.0, "quote_volume": 65984.30607, "trades": 1134, "taker_buy_volume": 604631.0, "taker_buy_quote": 53238.76527}, {"ts": 1774830600000, "open": 0.08952, "high": 0.09543, "low": 0.08709, "close": 0.0876, "volume": 1332409.0, "quote_volume": 121828.8263, "trades": 2278, "taker_buy_volume": 599659.0, "taker_buy_quote": 54754.11933}, {"ts": 1774830660000, "open": 0.08779, "high": 0.08941, "low": 0.08296, "close": 0.08336, "volume": 1007259.0, "quote_volume": 86507.43185, "trades": 1565, "taker_buy_volume": 334974.0, "taker_buy_quote": 29056.54543}, {"ts": 1774830720000, "open": 0.08311, "high": 0.08373, "low": 0.07697, "close": 0.08052, "volume": 1211138.0, "quote_volume": 98489.62375, "trades": 3500, "taker_buy_volume": 555746.0, "taker_buy_quote": 45332.89995}, {"ts": 1774830780000, "open": 0.08052, "high": 0.08192, "low": 0.07883, "close": 0.0795, "volume": 1680831.0, "quote_volume": 134850.01735, "trades": 1725, "taker_buy_volume": 976498.0, "taker_buy_quote": 78333.63506}, {"ts": 1774830840000, "open": 0.07972, "high": 0.08099, "low": 0.07826, "close": 0.079, "volume": 2281059.0, "quote_volume": 181231.86556, "trades": 1760, "taker_buy_volume": 841545.0, "taker_buy_quote": 66831.96371}, {"ts": 1774830900000, "open": 0.07914, "high": 0.08165, "low": 0.079, "close": 0.07978, "volume": 653735.0, "quote_volume": 52474.47804, "trades": 932, "taker_buy_volume": 270052.0, "taker_buy_quote": 21698.98062}, {"ts": 1774830960000, "open": 0.07977, "high": 0.08168, "low": 0.07944, "close": 0.08059, "volume": 470709.0, "quote_volume": 37934.71907, "trades": 985, "taker_buy_volume": 230869.0, "taker_buy_quote": 18609.32304}, {"ts": 1774831020000, "open": 0.08052, "high": 0.0812, "low": 0.08015, "close": 0.08054, "volume": 170633.0, "quote_volume": 13757.30295, "trades": 460, "taker_buy_volume": 61944.0, "taker_buy_quote": 4996.13061}, {"ts": 1774831080000, "open": 0.0805, "high": 0.08188, "low": 0.07854, "close": 0.07877, "volume": 1704742.0, "quote_volume": 136549.66055, "trades": 2129, "taker_buy_volume": 580194.0, "taker_buy_quote": 46597.91836}, {"ts": 1774831140000, "open": 0.07898, "high": 0.08084, "low": 0.07788, "close": 0.08055, "volume": 880277.0, "quote_volume": 70023.03713, "trades": 1026, "taker_buy_volume": 590136.0, "taker_buy_quote": 47035.47729}, {"ts": 1774831200000, "open": 0.0806, "high": 0.08112, "low": 0.07845, "close": 0.07868, "volume": 864102.0, "quote_volume": 69068.06454, "trades": 1406, "taker_buy_volume": 451338.0, "taker_buy_quote": 36120.87612}, {"ts": 1774831260000, "open": 0.07868, "high": 0.07975, "low": 0.07819, "close": 0.07848, "volume": 263197.0, "quote_volume": 20770.10075, "trades": 482, "taker_buy_volume": 172003.0, "taker_buy_quote": 13583.4316}, {"ts": 1774831320000, "open": 0.07851, "high": 0.07901, "low": 0.0772, "close": 0.07781, "volume": 489226.0, "quote_volume": 38189.47139, "trades": 821, "taker_buy_volume": 202946.0, "taker_buy_quote": 15862.11423}, {"ts": 1774831380000, "open": 0.07776, "high": 0.078, "low": 0.07652, "close": 0.0773, "volume": 584553.0, "quote_volume": 45138.62514, "trades": 869, "taker_buy_volume": 231658.0, "taker_buy_quote": 17913.14193}, {"ts": 1774831440000, "open": 0.07729, "high": 0.07967, "low": 0.07707, "close": 0.0791, "volume": 625340.0, "quote_volume": 48728.74123, "trades": 1180, "taker_buy_volume": 332143.0, "taker_buy_quote": 25932.77869}, {"ts": 1774831500000, "open": 0.07908, "high": 0.07936, "low": 0.07672, "close": 0.07752, "volume": 508156.0, "quote_volume": 39579.29246, "trades": 939, "taker_buy_volume": 177287.0, "taker_buy_quote": 13841.74982}, {"ts": 1774831560000, "open": 0.07748, "high": 0.07864, "low": 0.07692, "close": 0.07779, "volume": 685484.0, "quote_volume": 53340.12947, "trades": 1150, "taker_buy_volume": 331255.0, "taker_buy_quote": 25777.49702}, {"ts": 1774831620000, "open": 0.07791, "high": 0.07835, "low": 0.0755, "close": 0.07658, "volume": 684154.0, "quote_volume": 52363.98522, "trades": 967, "taker_buy_volume": 353355.0, "taker_buy_quote": 27052.83742}, {"ts": 1774831680000, "open": 0.07659, "high": 0.07684, "low": 0.07581, "close": 0.07632, "volume": 175606.0, "quote_volume": 13403.97103, "trades": 416, "taker_buy_volume": 118018.0, "taker_buy_quote": 9011.12566}, {"ts": 1774831740000, "open": 0.07633, "high": 0.07698, "low": 0.07447, "close": 0.07537, "volume": 1084675.0, "quote_volume": 82412.01887, "trades": 931, "taker_buy_volume": 706011.0, "taker_buy_quote": 53852.82384}, {"ts": 1774831800000, "open": 0.07552, "high": 0.07556, "low": 0.07431, "close": 0.07522, "volume": 523495.0, "quote_volume": 39170.27093, "trades": 1007, "taker_buy_volume": 225543.0, "taker_buy_quote": 16898.59856}, {"ts": 1774831860000, "open": 0.07517, "high": 0.07572, "low": 0.07465, "close": 0.07492, "volume": 274157.0, "quote_volume": 20628.23404, "trades": 343, "taker_buy_volume": 149748.0, "taker_buy_quote": 11262.46772}, {"ts": 1774831920000, "open": 0.0749, "high": 0.07512, "low": 0.07431, "close": 0.07477, "volume": 258047.0, "quote_volume": 19254.41026, "trades": 356, "taker_buy_volume": 62244.0, "taker_buy_quote": 4651.34781}, {"ts": 1774831980000, "open": 0.07482, "high": 0.07534, "low": 0.07447, "close": 0.07524, "volume": 139911.0, "quote_volume": 10466.63884, "trades": 288, "taker_buy_volume": 53741.0, "taker_buy_quote": 4024.55276}, {"ts": 1774832040000, "open": 0.07516, "high": 0.0756, "low": 0.07468, "close": 0.07507, "volume": 734254.0, "quote_volume": 55123.31488, "trades": 610, "taker_buy_volume": 135023.0, "taker_buy_quote": 10163.35557}, {"ts": 1774832100000, "open": 0.07513, "high": 0.0777, "low": 0.07475, "close": 0.07523, "volume": 1428302.0, "quote_volume": 108534.31084, "trades": 1535, "taker_buy_volume": 522917.0, "taker_buy_quote": 39843.21138}, {"ts": 1774832160000, "open": 0.07523, "high": 0.07567, "low": 0.07497, "close": 0.07542, "volume": 116474.0, "quote_volume": 8779.81851, "trades": 286, "taker_buy_volume": 74989.0, "taker_buy_quote": 5653.21511}, {"ts": 1774832220000, "open": 0.0753, "high": 0.07566, "low": 0.07505, "close": 0.07536, "volume": 247648.0, "quote_volume": 18662.85513, "trades": 225, "taker_buy_volume": 62519.0, "taker_buy_quote": 4709.65238}, {"ts": 1774832280000, "open": 0.07536, "high": 0.07536, "low": 0.07486, "close": 0.07506, "volume": 103177.0, "quote_volume": 7741.84391, "trades": 168, "taker_buy_volume": 24984.0, "taker_buy_quote": 1876.84032}, {"ts": 1774832340000, "open": 0.07503, "high": 0.07552, "low": 0.0747, "close": 0.07507, "volume": 394464.0, "quote_volume": 29586.3224, "trades": 377, "taker_buy_volume": 240271.0, "taker_buy_quote": 18024.93478}, {"ts": 1774832400000, "open": 0.07495, "high": 0.07588, "low": 0.07391, "close": 0.07517, "volume": 1090383.0, "quote_volume": 81663.84066, "trades": 828, "taker_buy_volume": 734727.0, "taker_buy_quote": 55081.09954}, {"ts": 1774832460000, "open": 0.07521, "high": 0.07549, "low": 0.0745, "close": 0.07531, "volume": 1117150.0, "quote_volume": 83791.36135, "trades": 557, "taker_buy_volume": 171742.0, "taker_buy_quote": 12884.71268}, {"ts": 1774832520000, "open": 0.07533, "high": 0.07584, "low": 0.07523, "close": 0.07576, "volume": 190277.0, "quote_volume": 14373.91764, "trades": 308, "taker_buy_volume": 84250.0, "taker_buy_quote": 6365.67668}, {"ts": 1774832580000, "open": 0.07583, "high": 0.07895, "low": 0.07544, "close": 0.07568, "volume": 1295157.0, "quote_volume": 99556.94408, "trades": 1484, "taker_buy_volume": 613544.0, "taker_buy_quote": 47237.53592}, {"ts": 1774832640000, "open": 0.0757, "high": 0.07748, "low": 0.0754, "close": 0.07563, "volume": 797981.0, "quote_volume": 60831.74353, "trades": 1062, "taker_buy_volume": 479679.0, "taker_buy_quote": 36534.30824}, {"ts": 1774832700000, "open": 0.07562, "high": 0.07571, "low": 0.07259, "close": 0.07317, "volume": 705357.0, "quote_volume": 52564.14846, "trades": 676, "taker_buy_volume": 171416.0, "taker_buy_quote": 12658.12166}, {"ts": 1774832760000, "open": 0.07317, "high": 0.07416, "low": 0.07317, "close": 0.07416, "volume": 85789.0, "quote_volume": 6329.29907, "trades": 188, "taker_buy_volume": 61468.0, "taker_buy_quote": 4536.0615}, {"ts": 1774832820000, "open": 0.07424, "high": 0.07465, "low": 0.07405, "close": 0.0744, "volume": 115081.0, "quote_volume": 8564.8564, "trades": 199, "taker_buy_volume": 21258.0, "taker_buy_quote": 1582.49141}, {"ts": 1774832880000, "open": 0.07438, "high": 0.07441, "low": 0.0737, "close": 0.07406, "volume": 310198.0, "quote_volume": 22966.46245, "trades": 510, "taker_buy_volume": 142604.0, "taker_buy_quote": 10565.99951}, {"ts": 1774832940000, "open": 0.07402, "high": 0.07491, "low": 0.07385, "close": 0.07385, "volume": 180917.0, "quote_volume": 13431.10898, "trades": 282, "taker_buy_volume": 56152.0, "taker_buy_quote": 4174.9002}, {"ts": 1774833000000, "open": 0.074, "high": 0.07421, "low": 0.07296, "close": 0.0733, "volume": 297605.0, "quote_volume": 21919.17048, "trades": 512, "taker_buy_volume": 100122.0, "taker_buy_quote": 7385.44553}, {"ts": 1774833060000, "open": 0.07332, "high": 0.07439, "low": 0.07332, "close": 0.07396, "volume": 247551.0, "quote_volume": 18285.38546, "trades": 365, "taker_buy_volume": 157507.0, "taker_buy_quote": 11635.54715}, {"ts": 1774833120000, "open": 0.0739, "high": 0.07437, "low": 0.07389, "close": 0.07412, "volume": 168845.0, "quote_volume": 12505.23756, "trades": 154, "taker_buy_volume": 51201.0, "taker_buy_quote": 3796.32672}, {"ts": 1774833180000, "open": 0.07414, "high": 0.0742, "low": 0.0739, "close": 0.07408, "volume": 27781.0, "quote_volume": 2056.79469, "trades": 79, "taker_buy_volume": 11786.0, "taker_buy_quote": 872.73252}, {"ts": 1774833240000, "open": 0.07408, "high": 0.07454, "low": 0.07402, "close": 0.07442, "volume": 286622.0, "quote_volume": 21270.61627, "trades": 92, "taker_buy_volume": 259690.0, "taker_buy_quote": 19273.50859}, {"ts": 1774833300000, "open": 0.07436, "high": 0.0754, "low": 0.07435, "close": 0.07461, "volume": 287303.0, "quote_volume": 21503.24257, "trades": 342, "taker_buy_volume": 141100.0, "taker_buy_quote": 10557.92494}, {"ts": 1774833360000, "open": 0.07462, "high": 0.07597, "low": 0.07462, "close": 0.07498, "volume": 311406.0, "quote_volume": 23454.01562, "trades": 300, "taker_buy_volume": 152992.0, "taker_buy_quote": 11544.55432}, {"ts": 1774833420000, "open": 0.07506, "high": 0.07759, "low": 0.07506, "close": 0.07759, "volume": 450825.0, "quote_volume": 34318.23318, "trades": 498, "taker_buy_volume": 327300.0, "taker_buy_quote": 24926.48907}, {"ts": 1774833480000, "open": 0.07759, "high": 0.07796, "low": 0.07656, "close": 0.07656, "volume": 364635.0, "quote_volume": 28243.33992, "trades": 639, "taker_buy_volume": 171980.0, "taker_buy_quote": 13330.97297}, {"ts": 1774833540000, "open": 0.0767, "high": 0.07678, "low": 0.0762, "close": 0.07632, "volume": 155979.0, "quote_volume": 11931.04909, "trades": 180, "taker_buy_volume": 97238.0, "taker_buy_quote": 7438.78691}, {"ts": 1774833600000, "open": 0.07637, "high": 0.07649, "low": 0.07503, "close": 0.07508, "volume": 265315.0, "quote_volume": 20111.98924, "trades": 364, "taker_buy_volume": 132348.0, "taker_buy_quote": 10039.55264}, {"ts": 1774833660000, "open": 0.07512, "high": 0.07571, "low": 0.075, "close": 0.0755, "volume": 157976.0, "quote_volume": 11888.12963, "trades": 237, "taker_buy_volume": 56261.0, "taker_buy_quote": 4239.40272}, {"ts": 1774833720000, "open": 0.07552, "high": 0.07572, "low": 0.07529, "close": 0.0755, "volume": 63447.0, "quote_volume": 4793.56312, "trades": 89, "taker_buy_volume": 19509.0, "taker_buy_quote": 1475.07396}, {"ts": 1774833780000, "open": 0.07552, "high": 0.076, "low": 0.07538, "close": 0.07564, "volume": 307388.0, "quote_volume": 23287.81654, "trades": 163, "taker_buy_volume": 73438.0, "taker_buy_quote": 5570.35526}, {"ts": 1774833840000, "open": 0.07562, "high": 0.07594, "low": 0.07501, "close": 0.07521, "volume": 266120.0, "quote_volume": 20102.80162, "trades": 282, "taker_buy_volume": 120053.0, "taker_buy_quote": 9097.32676}, {"ts": 1774833900000, "open": 0.07516, "high": 0.07519, "low": 0.07246, "close": 0.073, "volume": 1344268.0, "quote_volume": 98794.66668, "trades": 1043, "taker_buy_volume": 320380.0, "taker_buy_quote": 23515.03853}, {"ts": 1774833960000, "open": 0.07313, "high": 0.07351, "low": 0.0718, "close": 0.07346, "volume": 1369099.0, "quote_volume": 99499.29322, "trades": 2263, "taker_buy_volume": 543453.0, "taker_buy_quote": 39525.80443}, {"ts": 1774834020000, "open": 0.0733, "high": 0.07358, "low": 0.07285, "close": 0.07349, "volume": 264114.0, "quote_volume": 19372.3366, "trades": 258, "taker_buy_volume": 132773.0, "taker_buy_quote": 9738.35229}, {"ts": 1774834080000, "open": 0.07349, "high": 0.07372, "low": 0.0733, "close": 0.07346, "volume": 116075.0, "quote_volume": 8532.65843, "trades": 166, "taker_buy_volume": 50614.0, "taker_buy_quote": 3720.51288}, {"ts": 1774834140000, "open": 0.0735, "high": 0.07372, "low": 0.07335, "close": 0.0736, "volume": 88996.0, "quote_volume": 6543.15279, "trades": 92, "taker_buy_volume": 71182.0, "taker_buy_quote": 5234.69404}, {"ts": 1774834200000, "open": 0.07363, "high": 0.07407, "low": 0.07335, "close": 0.07346, "volume": 137013.0, "quote_volume": 10093.21534, "trades": 211, "taker_buy_volume": 47554.0, "taker_buy_quote": 3506.28778}, {"ts": 1774834260000, "open": 0.07348, "high": 0.0735, "low": 0.07273, "close": 0.07332, "volume": 285200.0, "quote_volume": 20858.29598, "trades": 393, "taker_buy_volume": 95563.0, "taker_buy_quote": 6990.60702}, {"ts": 1774834320000, "open": 0.07336, "high": 0.07356, "low": 0.07312, "close": 0.0732, "volume": 61850.0, "quote_volume": 4533.88076, "trades": 108, "taker_buy_volume": 49765.0, "taker_buy_quote": 3648.26}, {"ts": 1774834380000, "open": 0.07322, "high": 0.07339, "low": 0.07302, "close": 0.07314, "volume": 68323.0, "quote_volume": 5000.3801, "trades": 142, "taker_buy_volume": 42339.0, "taker_buy_quote": 3100.05926}, {"ts": 1774834440000, "open": 0.07316, "high": 0.07334, "low": 0.07302, "close": 0.07328, "volume": 111125.0, "quote_volume": 8122.23461, "trades": 78, "taker_buy_volume": 93737.0, "taker_buy_quote": 6850.8557}, {"ts": 1774834500000, "open": 0.0733, "high": 0.07426, "low": 0.07324, "close": 0.07409, "volume": 356048.0, "quote_volume": 26283.097, "trades": 615, "taker_buy_volume": 175805.0, "taker_buy_quote": 12990.65697}, {"ts": 1774834560000, "open": 0.07407, "high": 0.0744, "low": 0.0738, "close": 0.0738, "volume": 365247.0, "quote_volume": 27012.66213, "trades": 515, "taker_buy_volume": 115852.0, "taker_buy_quote": 8585.859}, {"ts": 1774834620000, "open": 0.0738, "high": 0.07388, "low": 0.07365, "close": 0.07384, "volume": 36407.0, "quote_volume": 2684.94765, "trades": 73, "taker_buy_volume": 3897.0, "taker_buy_quote": 287.38955}, {"ts": 1774834680000, "open": 0.07386, "high": 0.07436, "low": 0.07384, "close": 0.07431, "volume": 38204.0, "quote_volume": 2827.78185, "trades": 101, "taker_buy_volume": 30749.0, "taker_buy_quote": 2276.80392}, {"ts": 1774834740000, "open": 0.07436, "high": 0.07471, "low": 0.0739, "close": 0.0739, "volume": 229725.0, "quote_volume": 17077.80556, "trades": 297, "taker_buy_volume": 89995.0, "taker_buy_quote": 6701.32645}, {"ts": 1774834800000, "open": 0.07395, "high": 0.07398, "low": 0.0729, "close": 0.07299, "volume": 651868.0, "quote_volume": 47835.87311, "trades": 470, "taker_buy_volume": 220718.0, "taker_buy_quote": 16172.25255}, {"ts": 1774834860000, "open": 0.0729, "high": 0.07308, "low": 0.07237, "close": 0.07258, "volume": 446667.0, "quote_volume": 32476.61751, "trades": 549, "taker_buy_volume": 223659.0, "taker_buy_quote": 16277.40208}, {"ts": 1774834920000, "open": 0.07264, "high": 0.073, "low": 0.07261, "close": 0.07286, "volume": 28320.0, "quote_volume": 2062.96846, "trades": 66, "taker_buy_volume": 18253.0, "taker_buy_quote": 1329.47181}, {"ts": 1774834980000, "open": 0.07292, "high": 0.07304, "low": 0.07272, "close": 0.07288, "volume": 67259.0, "quote_volume": 4900.47841, "trades": 77, "taker_buy_volume": 31277.0, "taker_buy_quote": 2278.82857}, {"ts": 1774835040000, "open": 0.07289, "high": 0.07341, "low": 0.07289, "close": 0.07324, "volume": 57772.0, "quote_volume": 4228.6275, "trades": 113, "taker_buy_volume": 23131.0, "taker_buy_quote": 1694.45312}, {"ts": 1774835100000, "open": 0.07321, "high": 0.07325, "low": 0.07292, "close": 0.07301, "volume": 68064.0, "quote_volume": 4972.65682, "trades": 121, "taker_buy_volume": 32790.0, "taker_buy_quote": 2396.21116}, {"ts": 1774835160000, "open": 0.07306, "high": 0.07306, "low": 0.07266, "close": 0.07294, "volume": 96454.0, "quote_volume": 7025.59546, "trades": 89, "taker_buy_volume": 78674.0, "taker_buy_quote": 5731.95158}, {"ts": 1774835220000, "open": 0.07296, "high": 0.07318, "low": 0.0728, "close": 0.07292, "volume": 68510.0, "quote_volume": 5003.36672, "trades": 93, "taker_buy_volume": 39894.0, "taker_buy_quote": 2913.79706}, {"ts": 1774835280000, "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.07278, "volume": 127661.0, "quote_volume": 9282.4656, "trades": 103, "taker_buy_volume": 12449.0, "taker_buy_quote": 905.70742}, {"ts": 1774835340000, "open": 0.07275, "high": 0.07286, "low": 0.0725, "close": 0.07286, "volume": 61139.0, "quote_volume": 4443.26744, "trades": 88, "taker_buy_volume": 34185.0, "taker_buy_quote": 2484.83881}, {"ts": 1774835400000, "open": 0.07288, "high": 0.07366, "low": 0.07284, "close": 0.07365, "volume": 164235.0, "quote_volume": 12001.37162, "trades": 160, "taker_buy_volume": 130711.0, "taker_buy_quote": 9548.84126}, {"ts": 1774835460000, "open": 0.0736, "high": 0.07448, "low": 0.0736, "close": 0.07418, "volume": 432943.0, "quote_volume": 32079.53107, "trades": 368, "taker_buy_volume": 298415.0, "taker_buy_quote": 22101.84857}, {"ts": 1774835520000, "open": 0.07414, "high": 0.0747, "low": 0.07405, "close": 0.07424, "volume": 295289.0, "quote_volume": 21950.18686, "trades": 412, "taker_buy_volume": 144292.0, "taker_buy_quote": 10729.19458}, {"ts": 1774835580000, "open": 0.07412, "high": 0.07468, "low": 0.07402, "close": 0.07422, "volume": 301887.0, "quote_volume": 22423.97426, "trades": 470, "taker_buy_volume": 143618.0, "taker_buy_quote": 10674.99912}, {"ts": 1774835640000, "open": 0.07427, "high": 0.07439, "low": 0.07319, "close": 0.07334, "volume": 656640.0, "quote_volume": 48525.28849, "trades": 628, "taker_buy_volume": 353664.0, "taker_buy_quote": 26169.02381}, {"ts": 1774835700000, "open": 0.07332, "high": 0.0735, "low": 0.07304, "close": 0.0735, "volume": 84755.0, "quote_volume": 6207.59575, "trades": 170, "taker_buy_volume": 42369.0, "taker_buy_quote": 3104.15253}, {"ts": 1774835760000, "open": 0.07332, "high": 0.07391, "low": 0.0731, "close": 0.07346, "volume": 206690.0, "quote_volume": 15207.82719, "trades": 324, "taker_buy_volume": 110850.0, "taker_buy_quote": 8162.85602}, {"ts": 1774835820000, "open": 0.07346, "high": 0.07418, "low": 0.07341, "close": 0.07382, "volume": 105054.0, "quote_volume": 7764.10847, "trades": 177, "taker_buy_volume": 50109.0, "taker_buy_quote": 3703.10513}, {"ts": 1774835880000, "open": 0.0738, "high": 0.07391, "low": 0.07354, "close": 0.07366, "volume": 18966.0, "quote_volume": 1399.09821, "trades": 57, "taker_buy_volume": 5834.0, "taker_buy_quote": 430.59189}, {"ts": 1774835940000, "open": 0.07367, "high": 0.07402, "low": 0.07358, "close": 0.07402, "volume": 138300.0, "quote_volume": 10199.05981, "trades": 183, "taker_buy_volume": 79539.0, "taker_buy_quote": 5868.33859}, {"ts": 1774836000000, "open": 0.07404, "high": 0.07412, "low": 0.07342, "close": 0.07402, "volume": 81277.0, "quote_volume": 5994.77661, "trades": 180, "taker_buy_volume": 35933.0, "taker_buy_quote": 2651.14985}, {"ts": 1774836060000, "open": 0.074, "high": 0.074, "low": 0.07337, "close": 0.07392, "volume": 279464.0, "quote_volume": 20548.05453, "trades": 115, "taker_buy_volume": 14793.0, "taker_buy_quote": 1088.03505}, {"ts": 1774836120000, "open": 0.07388, "high": 0.07408, "low": 0.0738, "close": 0.07393, "volume": 26943.0, "quote_volume": 1992.06222, "trades": 71, "taker_buy_volume": 11841.0, "taker_buy_quote": 875.71065}, {"ts": 1774836180000, "open": 0.07388, "high": 0.07404, "low": 0.07364, "close": 0.07396, "volume": 82389.0, "quote_volume": 6089.16892, "trades": 120, "taker_buy_volume": 41022.0, "taker_buy_quote": 3032.20347}, {"ts": 1774836240000, "open": 0.07392, "high": 0.07398, "low": 0.07384, "close": 0.0739, "volume": 23330.0, "quote_volume": 1724.64591, "trades": 39, "taker_buy_volume": 3491.0, "taker_buy_quote": 258.11152}, {"ts": 1774836300000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.07381, "volume": 37431.0, "quote_volume": 2765.94542, "trades": 44, "taker_buy_volume": 6532.0, "taker_buy_quote": 483.05755}, {"ts": 1774836360000, "open": 0.0738, "high": 0.07526, "low": 0.07376, "close": 0.07513, "volume": 238492.0, "quote_volume": 17792.92809, "trades": 295, "taker_buy_volume": 141218.0, "taker_buy_quote": 10514.09799}, {"ts": 1774836420000, "open": 0.07504, "high": 0.07538, "low": 0.07443, "close": 0.07474, "volume": 279345.0, "quote_volume": 20955.74809, "trades": 324, "taker_buy_volume": 120439.0, "taker_buy_quote": 9026.98561}, {"ts": 1774836480000, "open": 0.07477, "high": 0.07489, "low": 0.07454, "close": 0.07488, "volume": 55523.0, "quote_volume": 4151.20551, "trades": 93, "taker_buy_volume": 34986.0, "taker_buy_quote": 2616.28469}, {"ts": 1774836540000, "open": 0.07478, "high": 0.07501, "low": 0.07444, "close": 0.07444, "volume": 80775.0, "quote_volume": 6030.92568, "trades": 91, "taker_buy_volume": 27463.0, "taker_buy_quote": 2057.73165}, {"ts": 1774836600000, "open": 0.07442, "high": 0.07442, "low": 0.07367, "close": 0.07367, "volume": 109530.0, "quote_volume": 8105.23859, "trades": 175, "taker_buy_volume": 25670.0, "taker_buy_quote": 1901.51578}, {"ts": 1774836660000, "open": 0.07366, "high": 0.07394, "low": 0.07336, "close": 0.07374, "volume": 87164.0, "quote_volume": 6415.16864, "trades": 142, "taker_buy_volume": 50621.0, "taker_buy_quote": 3728.33128}, {"ts": 1774836720000, "open": 0.0737, "high": 0.07382, "low": 0.07346, "close": 0.07346, "volume": 67535.0, "quote_volume": 4970.63141, "trades": 112, "taker_buy_volume": 35698.0, "taker_buy_quote": 2628.91636}, {"ts": 1774836780000, "open": 0.07344, "high": 0.07344, "low": 0.0729, "close": 0.07314, "volume": 107155.0, "quote_volume": 7831.9805, "trades": 178, "taker_buy_volume": 51587.0, "taker_buy_quote": 3770.08478}, {"ts": 1774836840000, "open": 0.07316, "high": 0.07376, "low": 0.07292, "close": 0.07371, "volume": 37416.0, "quote_volume": 2741.31589, "trades": 115, "taker_buy_volume": 25866.0, "taker_buy_quote": 1897.68834}, {"ts": 1774836900000, "open": 0.07364, "high": 0.07387, "low": 0.07345, "close": 0.07359, "volume": 61655.0, "quote_volume": 4546.99026, "trades": 99, "taker_buy_volume": 29306.0, "taker_buy_quote": 2162.00468}, {"ts": 1774836960000, "open": 0.07359, "high": 0.07372, "low": 0.07346, "close": 0.07355, "volume": 11678.0, "quote_volume": 858.9721, "trades": 38, "taker_buy_volume": 5815.0, "taker_buy_quote": 427.81395}, {"ts": 1774837020000, "open": 0.0736, "high": 0.07378, "low": 0.07348, "close": 0.07376, "volume": 17132.0, "quote_volume": 1262.1899, "trades": 43, "taker_buy_volume": 14810.0, "taker_buy_quote": 1091.40875}, {"ts": 1774837080000, "open": 0.07376, "high": 0.0739, "low": 0.07372, "close": 0.07388, "volume": 11578.0, "quote_volume": 855.08275, "trades": 24, "taker_buy_volume": 10591.0, "taker_buy_quote": 782.17545}, {"ts": 1774837140000, "open": 0.07378, "high": 0.07384, "low": 0.07344, "close": 0.07344, "volume": 61112.0, "quote_volume": 4500.59877, "trades": 113, "taker_buy_volume": 21043.0, "taker_buy_quote": 1549.65667}, {"ts": 1774837200000, "open": 0.07345, "high": 0.07356, "low": 0.07336, "close": 0.07336, "volume": 44363.0, "quote_volume": 3258.5523, "trades": 66, "taker_buy_volume": 25546.0, "taker_buy_quote": 1876.67703}, {"ts": 1774837260000, "open": 0.0734, "high": 0.07386, "low": 0.07338, "close": 0.07382, "volume": 56143.0, "quote_volume": 4133.51375, "trades": 108, "taker_buy_volume": 32537.0, "taker_buy_quote": 2395.47558}, {"ts": 1774837320000, "open": 0.07382, "high": 0.07404, "low": 0.07374, "close": 0.07379, "volume": 50987.0, "quote_volume": 3769.68151, "trades": 70, "taker_buy_volume": 19793.0, "taker_buy_quote": 1464.38076}, {"ts": 1774837380000, "open": 0.07381, "high": 0.0739, "low": 0.07348, "close": 0.07354, "volume": 56096.0, "quote_volume": 4136.68259, "trades": 79, "taker_buy_volume": 24926.0, "taker_buy_quote": 1838.10226}, {"ts": 1774837440000, "open": 0.07356, "high": 0.07364, "low": 0.073, "close": 0.07312, "volume": 106712.0, "quote_volume": 7816.69292, "trades": 118, "taker_buy_volume": 23842.0, "taker_buy_quote": 1745.6819}, {"ts": 1774837500000, "open": 0.07309, "high": 0.07321, "low": 0.07296, "close": 0.07319, "volume": 92048.0, "quote_volume": 6722.2547, "trades": 71, "taker_buy_volume": 18770.0, "taker_buy_quote": 1371.68603}, {"ts": 1774837560000, "open": 0.07322, "high": 0.07366, "low": 0.07319, "close": 0.07363, "volume": 25213.0, "quote_volume": 1850.94551, "trades": 53, "taker_buy_volume": 21157.0, "taker_buy_quote": 1553.1498}, {"ts": 1774837620000, "open": 0.07368, "high": 0.07388, "low": 0.07358, "close": 0.07369, "volume": 54003.0, "quote_volume": 3979.4265, "trades": 82, "taker_buy_volume": 21556.0, "taker_buy_quote": 1588.30304}, {"ts": 1774837680000, "open": 0.07376, "high": 0.07404, "low": 0.07374, "close": 0.07404, "volume": 53264.0, "quote_volume": 3935.02598, "trades": 58, "taker_buy_volume": 38052.0, "taker_buy_quote": 2812.38363}, {"ts": 1774837740000, "open": 0.07397, "high": 0.07406, "low": 0.0737, "close": 0.07382, "volume": 63739.0, "quote_volume": 4711.30597, "trades": 78, "taker_buy_volume": 22369.0, "taker_buy_quote": 1653.04841}, {"ts": 1774837800000, "open": 0.07384, "high": 0.07414, "low": 0.07368, "close": 0.07405, "volume": 93076.0, "quote_volume": 6882.22307, "trades": 142, "taker_buy_volume": 57174.0, "taker_buy_quote": 4227.72661}, {"ts": 1774837860000, "open": 0.07404, "high": 0.07418, "low": 0.07386, "close": 0.07402, "volume": 58541.0, "quote_volume": 4330.41652, "trades": 60, "taker_buy_volume": 18973.0, "taker_buy_quote": 1403.44188}, {"ts": 1774837920000, "open": 0.074, "high": 0.07422, "low": 0.07363, "close": 0.0738, "volume": 134129.0, "quote_volume": 9926.50969, "trades": 159, "taker_buy_volume": 76324.0, "taker_buy_quote": 5652.37724}, {"ts": 1774837980000, "open": 0.07376, "high": 0.075, "low": 0.07371, "close": 0.07438, "volume": 155853.0, "quote_volume": 11576.47818, "trades": 202, "taker_buy_volume": 107358.0, "taker_buy_quote": 7981.37154}, {"ts": 1774838040000, "open": 0.07433, "high": 0.07452, "low": 0.07398, "close": 0.07434, "volume": 107719.0, "quote_volume": 8000.83782, "trades": 151, "taker_buy_volume": 49720.0, "taker_buy_quote": 3693.08844}, {"ts": 1774838100000, "open": 0.07439, "high": 0.07442, "low": 0.07348, "close": 0.07364, "volume": 111169.0, "quote_volume": 8201.99701, "trades": 146, "taker_buy_volume": 18776.0, "taker_buy_quote": 1390.06539}, {"ts": 1774838160000, "open": 0.07368, "high": 0.07378, "low": 0.07318, "close": 0.07327, "volume": 84454.0, "quote_volume": 6200.52235, "trades": 138, "taker_buy_volume": 24725.0, "taker_buy_quote": 1816.08455}, {"ts": 1774838220000, "open": 0.07316, "high": 0.0733, "low": 0.07253, "close": 0.0733, "volume": 152669.0, "quote_volume": 11143.62651, "trades": 158, "taker_buy_volume": 83930.0, "taker_buy_quote": 6132.08524}, {"ts": 1774838280000, "open": 0.0733, "high": 0.07397, "low": 0.0733, "close": 0.07386, "volume": 110269.0, "quote_volume": 8131.8516, "trades": 100, "taker_buy_volume": 102785.0, "taker_buy_quote": 7579.36145}, {"ts": 1774838340000, "open": 0.0739, "high": 0.07398, "low": 0.07325, "close": 0.07384, "volume": 126447.0, "quote_volume": 9300.61404, "trades": 184, "taker_buy_volume": 54046.0, "taker_buy_quote": 3978.39394}, {"ts": 1774838400000, "open": 0.07371, "high": 0.07394, "low": 0.07355, "close": 0.07394, "volume": 119832.0, "quote_volume": 8835.77294, "trades": 87, "taker_buy_volume": 69319.0, "taker_buy_quote": 5114.47926}, {"ts": 1774838460000, "open": 0.07385, "high": 0.074, "low": 0.07374, "close": 0.07376, "volume": 41108.0, "quote_volume": 3035.82721, "trades": 62, "taker_buy_volume": 18904.0, "taker_buy_quote": 1396.88195}, {"ts": 1774838520000, "open": 0.07382, "high": 0.07388, "low": 0.07374, "close": 0.07385, "volume": 47681.0, "quote_volume": 3517.59919, "trades": 31, "taker_buy_volume": 13585.0, "taker_buy_quote": 1002.73004}, {"ts": 1774838580000, "open": 0.07385, "high": 0.07392, "low": 0.07368, "close": 0.07392, "volume": 20041.0, "quote_volume": 1479.47312, "trades": 31, "taker_buy_volume": 15327.0, "taker_buy_quote": 1131.61993}, {"ts": 1774838640000, "open": 0.07394, "high": 0.07406, "low": 0.07376, "close": 0.07388, "volume": 34285.0, "quote_volume": 2533.5531, "trades": 57, "taker_buy_volume": 19506.0, "taker_buy_quote": 1441.49258}, {"ts": 1774838700000, "open": 0.07385, "high": 0.07396, "low": 0.07368, "close": 0.07382, "volume": 95693.0, "quote_volume": 7060.67469, "trades": 106, "taker_buy_volume": 36406.0, "taker_buy_quote": 2687.80536}, {"ts": 1774838760000, "open": 0.07376, "high": 0.07382, "low": 0.07354, "close": 0.07356, "volume": 39354.0, "quote_volume": 2899.96404, "trades": 66, "taker_buy_volume": 19683.0, "taker_buy_quote": 1450.34422}, {"ts": 1774838820000, "open": 0.07362, "high": 0.074, "low": 0.07362, "close": 0.0739, "volume": 26666.0, "quote_volume": 1967.63579, "trades": 56, "taker_buy_volume": 19366.0, "taker_buy_quote": 1429.4901}, {"ts": 1774838880000, "open": 0.07395, "high": 0.07402, "low": 0.07361, "close": 0.07396, "volume": 62454.0, "quote_volume": 4608.28149, "trades": 75, "taker_buy_volume": 37633.0, "taker_buy_quote": 2778.65853}, {"ts": 1774838940000, "open": 0.07392, "high": 0.07412, "low": 0.0738, "close": 0.07397, "volume": 32425.0, "quote_volume": 2398.50876, "trades": 52, "taker_buy_volume": 20904.0, "taker_buy_quote": 1546.30239}, {"ts": 1774839000000, "open": 0.07395, "high": 0.07398, "low": 0.07386, "close": 0.07394, "volume": 47674.0, "quote_volume": 3522.56661, "trades": 30, "taker_buy_volume": 11605.0, "taker_buy_quote": 857.95772}, {"ts": 1774839060000, "open": 0.07396, "high": 0.07478, "low": 0.07396, "close": 0.07474, "volume": 70509.0, "quote_volume": 5253.65211, "trades": 102, "taker_buy_volume": 57426.0, "taker_buy_quote": 4280.25876}, {"ts": 1774839120000, "open": 0.07473, "high": 0.07474, "low": 0.07424, "close": 0.07469, "volume": 69702.0, "quote_volume": 5196.3902, "trades": 90, "taker_buy_volume": 34358.0, "taker_buy_quote": 2561.80298}, {"ts": 1774839180000, "open": 0.07466, "high": 0.07466, "low": 0.07454, "close": 0.07455, "volume": 13133.0, "quote_volume": 979.70035, "trades": 20, "taker_buy_volume": 4824.0, "taker_buy_quote": 359.90023}, {"ts": 1774839240000, "open": 0.07455, "high": 0.07471, "low": 0.07402, "close": 0.07402, "volume": 85333.0, "quote_volume": 6351.74761, "trades": 95, "taker_buy_volume": 28506.0, "taker_buy_quote": 2127.3815}, {"ts": 1774839300000, "open": 0.07404, "high": 0.07429, "low": 0.07404, "close": 0.07412, "volume": 38487.0, "quote_volume": 2855.11207, "trades": 55, "taker_buy_volume": 24767.0, "taker_buy_quote": 1837.76465}, {"ts": 1774839360000, "open": 0.0741, "high": 0.07444, "low": 0.07408, "close": 0.07441, "volume": 23258.0, "quote_volume": 1727.7492, "trades": 49, "taker_buy_volume": 18530.0, "taker_buy_quote": 1377.18977}, {"ts": 1774839420000, "open": 0.07433, "high": 0.075, "low": 0.07428, "close": 0.075, "volume": 108957.0, "quote_volume": 8143.46681, "trades": 91, "taker_buy_volume": 103103.0, "taker_buy_quote": 7706.92323}, {"ts": 1774839480000, "open": 0.07496, "high": 0.07559, "low": 0.07496, "close": 0.07537, "volume": 227930.0, "quote_volume": 17150.45654, "trades": 207, "taker_buy_volume": 167996.0, "taker_buy_quote": 12636.90929}, {"ts": 1774839540000, "open": 0.07539, "high": 0.07616, "low": 0.0753, "close": 0.07536, "volume": 380965.0, "quote_volume": 28838.24788, "trades": 387, "taker_buy_volume": 234038.0, "taker_buy_quote": 17719.15565}, {"ts": 1774839600000, "open": 0.07532, "high": 0.0762, "low": 0.07499, "close": 0.076, "volume": 216740.0, "quote_volume": 16355.52488, "trades": 262, "taker_buy_volume": 132342.0, "taker_buy_quote": 9977.70148}, {"ts": 1774839660000, "open": 0.076, "high": 0.07697, "low": 0.07583, "close": 0.07654, "volume": 262211.0, "quote_volume": 20054.36511, "trades": 391, "taker_buy_volume": 129078.0, "taker_buy_quote": 9877.83355}, {"ts": 1774839720000, "open": 0.0765, "high": 0.07685, "low": 0.0757, "close": 0.0759, "volume": 170264.0, "quote_volume": 12979.00344, "trades": 261, "taker_buy_volume": 62141.0, "taker_buy_quote": 4738.7154}, {"ts": 1774839780000, "open": 0.0759, "high": 0.076, "low": 0.07535, "close": 0.07587, "volume": 237119.0, "quote_volume": 18001.64538, "trades": 189, "taker_buy_volume": 192506.0, "taker_buy_quote": 14620.63665}, {"ts": 1774839840000, "open": 0.07584, "high": 0.07589, "low": 0.0754, "close": 0.07562, "volume": 71329.0, "quote_volume": 5395.01598, "trades": 121, "taker_buy_volume": 21858.0, "taker_buy_quote": 1654.22724}, {"ts": 1774839900000, "open": 0.0755, "high": 0.07614, "low": 0.07532, "close": 0.07583, "volume": 589486.0, "quote_volume": 44662.61414, "trades": 285, "taker_buy_volume": 373308.0, "taker_buy_quote": 28279.03797}, {"ts": 1774839960000, "open": 0.07594, "high": 0.07633, "low": 0.07584, "close": 0.07594, "volume": 105251.0, "quote_volume": 8005.16567, "trades": 176, "taker_buy_volume": 44372.0, "taker_buy_quote": 3375.71458}, {"ts": 1774840020000, "open": 0.07582, "high": 0.07604, "low": 0.07578, "close": 0.07601, "volume": 15497.0, "quote_volume": 1175.49708, "trades": 38, "taker_buy_volume": 4498.0, "taker_buy_quote": 341.43371}, {"ts": 1774840080000, "open": 0.07599, "high": 0.07666, "low": 0.07593, "close": 0.0764, "volume": 251518.0, "quote_volume": 19214.70346, "trades": 298, "taker_buy_volume": 151348.0, "taker_buy_quote": 11568.11021}, {"ts": 1774840140000, "open": 0.07631, "high": 0.07772, "low": 0.07627, "close": 0.07741, "volume": 559264.0, "quote_volume": 43224.42205, "trades": 564, "taker_buy_volume": 346074.0, "taker_buy_quote": 26744.99361}, {"ts": 1774840200000, "open": 0.07736, "high": 0.07883, "low": 0.07728, "close": 0.07792, "volume": 1061194.0, "quote_volume": 82615.40353, "trades": 1346, "taker_buy_volume": 334292.0, "taker_buy_quote": 26035.0263}, {"ts": 1774840260000, "open": 0.07793, "high": 0.07997, "low": 0.07758, "close": 0.07879, "volume": 1363057.0, "quote_volume": 106852.15869, "trades": 1508, "taker_buy_volume": 594342.0, "taker_buy_quote": 46708.9251}, {"ts": 1774840320000, "open": 0.07889, "high": 0.0807, "low": 0.077, "close": 0.08027, "volume": 1898717.0, "quote_volume": 150572.90461, "trades": 2258, "taker_buy_volume": 1165276.0, "taker_buy_quote": 92408.89957}, {"ts": 1774840380000, "open": 0.08027, "high": 0.081, "low": 0.07779, "close": 0.081, "volume": 1375698.0, "quote_volume": 110080.39341, "trades": 1375, "taker_buy_volume": 696241.0, "taker_buy_quote": 55863.55544}, {"ts": 1774840440000, "open": 0.08081, "high": 0.08188, "low": 0.077, "close": 0.07816, "volume": 1714052.0, "quote_volume": 135982.36966, "trades": 1657, "taker_buy_volume": 715169.0, "taker_buy_quote": 56880.85385}, {"ts": 1774840500000, "open": 0.07812, "high": 0.083, "low": 0.07808, "close": 0.0799, "volume": 1600973.0, "quote_volume": 128471.40061, "trades": 1917, "taker_buy_volume": 1044247.0, "taker_buy_quote": 83774.95284}, {"ts": 1774840560000, "open": 0.07994, "high": 0.083, "low": 0.07639, "close": 0.07694, "volume": 2519544.0, "quote_volume": 197780.19437, "trades": 2683, "taker_buy_volume": 1450804.0, "taker_buy_quote": 114019.58773}, {"ts": 1774840620000, "open": 0.07694, "high": 0.07717, "low": 0.07471, "close": 0.07515, "volume": 1355205.0, "quote_volume": 102116.79178, "trades": 1195, "taker_buy_volume": 867232.0, "taker_buy_quote": 65303.73263}, {"ts": 1774840680000, "open": 0.07515, "high": 0.07532, "low": 0.07353, "close": 0.07353, "volume": 1077306.0, "quote_volume": 80068.67223, "trades": 1249, "taker_buy_volume": 573591.0, "taker_buy_quote": 42673.12098}, {"ts": 1774840740000, "open": 0.0737, "high": 0.07394, "low": 0.07261, "close": 0.07372, "volume": 1332568.0, "quote_volume": 97637.39878, "trades": 880, "taker_buy_volume": 1173179.0, "taker_buy_quote": 85956.56828}, {"ts": 1774840800000, "open": 0.0736, "high": 0.07559, "low": 0.07339, "close": 0.07366, "volume": 613256.0, "quote_volume": 45390.88097, "trades": 643, "taker_buy_volume": 353967.0, "taker_buy_quote": 26219.62999}, {"ts": 1774840860000, "open": 0.07365, "high": 0.0739, "low": 0.07314, "close": 0.07338, "volume": 303768.0, "quote_volume": 22325.75569, "trades": 522, "taker_buy_volume": 150650.0, "taker_buy_quote": 11078.45332}, {"ts": 1774840920000, "open": 0.07338, "high": 0.07338, "low": 0.07272, "close": 0.07309, "volume": 279939.0, "quote_volume": 20481.07261, "trades": 444, "taker_buy_volume": 188969.0, "taker_buy_quote": 13844.97902}, {"ts": 1774840980000, "open": 0.07309, "high": 0.07338, "low": 0.07173, "close": 0.07224, "volume": 1081323.0, "quote_volume": 78369.4133, "trades": 1459, "taker_buy_volume": 480069.0, "taker_buy_quote": 34899.38717}, {"ts": 1774841040000, "open": 0.07229, "high": 0.07298, "low": 0.07202, "close": 0.07256, "volume": 1562527.0, "quote_volume": 113487.086, "trades": 2320, "taker_buy_volume": 1273049.0, "taker_buy_quote": 92532.54556}, {"ts": 1774841100000, "open": 0.07263, "high": 0.07381, "low": 0.07226, "close": 0.07303, "volume": 568084.0, "quote_volume": 41388.63865, "trades": 889, "taker_buy_volume": 186619.0, "taker_buy_quote": 13594.47275}, {"ts": 1774841160000, "open": 0.07307, "high": 0.07328, "low": 0.07233, "close": 0.07247, "volume": 288645.0, "quote_volume": 20967.00151, "trades": 777, "taker_buy_volume": 106311.0, "taker_buy_quote": 7723.36541}, {"ts": 1774841220000, "open": 0.07249, "high": 0.07277, "low": 0.07224, "close": 0.0726, "volume": 122783.0, "quote_volume": 8904.58843, "trades": 295, "taker_buy_volume": 37829.0, "taker_buy_quote": 2743.91569}, {"ts": 1774841280000, "open": 0.07246, "high": 0.07256, "low": 0.07173, "close": 0.07199, "volume": 295159.0, "quote_volume": 21280.96539, "trades": 440, "taker_buy_volume": 85465.0, "taker_buy_quote": 6162.82783}, {"ts": 1774841340000, "open": 0.072, "high": 0.07233, "low": 0.0719, "close": 0.07202, "volume": 169546.0, "quote_volume": 12213.90232, "trades": 318, "taker_buy_volume": 84230.0, "taker_buy_quote": 6071.44938}, {"ts": 1774841400000, "open": 0.072, "high": 0.07219, "low": 0.07183, "close": 0.07216, "volume": 219591.0, "quote_volume": 15814.44959, "trades": 281, "taker_buy_volume": 55652.0, "taker_buy_quote": 4010.16804}, {"ts": 1774841460000, "open": 0.07219, "high": 0.07232, "low": 0.07196, "close": 0.07224, "volume": 100149.0, "quote_volume": 7222.32438, "trades": 137, "taker_buy_volume": 30123.0, "taker_buy_quote": 2175.53284}, {"ts": 1774841520000, "open": 0.07224, "high": 0.07256, "low": 0.07213, "close": 0.07235, "volume": 89414.0, "quote_volume": 6462.29101, "trades": 162, "taker_buy_volume": 30521.0, "taker_buy_quote": 2207.80641}, {"ts": 1774841580000, "open": 0.07228, "high": 0.07233, "low": 0.07212, "close": 0.07223, "volume": 176536.0, "quote_volume": 12749.51297, "trades": 268, "taker_buy_volume": 82096.0, "taker_buy_quote": 5932.67187}, {"ts": 1774841640000, "open": 0.07229, "high": 0.07257, "low": 0.07218, "close": 0.07247, "volume": 77005.0, "quote_volume": 5571.13567, "trades": 116, "taker_buy_volume": 53405.0, "taker_buy_quote": 3863.83046}, {"ts": 1774841700000, "open": 0.07246, "high": 0.07323, "low": 0.07243, "close": 0.07303, "volume": 235294.0, "quote_volume": 17133.32694, "trades": 326, "taker_buy_volume": 129049.0, "taker_buy_quote": 9401.40515}, {"ts": 1774841760000, "open": 0.07296, "high": 0.07296, "low": 0.07244, "close": 0.07244, "volume": 94229.0, "quote_volume": 6857.42922, "trades": 133, "taker_buy_volume": 19455.0, "taker_buy_quote": 1415.61151}, {"ts": 1774841820000, "open": 0.07246, "high": 0.07252, "low": 0.07213, "close": 0.07213, "volume": 48606.0, "quote_volume": 3518.56535, "trades": 71, "taker_buy_volume": 3230.0, "taker_buy_quote": 233.95534}, {"ts": 1774841880000, "open": 0.07213, "high": 0.07236, "low": 0.07145, "close": 0.07148, "volume": 397688.0, "quote_volume": 28606.59418, "trades": 418, "taker_buy_volume": 128844.0, "taker_buy_quote": 9267.05948}, {"ts": 1774841940000, "open": 0.07157, "high": 0.07239, "low": 0.07145, "close": 0.07206, "volume": 299505.0, "quote_volume": 21506.31451, "trades": 314, "taker_buy_volume": 167112.0, "taker_buy_quote": 12001.31852}, {"ts": 1774842000000, "open": 0.07206, "high": 0.07229, "low": 0.07199, "close": 0.07222, "volume": 33515.0, "quote_volume": 2418.81469, "trades": 58, "taker_buy_volume": 9408.0, "taker_buy_quote": 678.93029}, {"ts": 1774842060000, "open": 0.07223, "high": 0.07256, "low": 0.07198, "close": 0.07253, "volume": 135140.0, "quote_volume": 9762.84977, "trades": 154, "taker_buy_volume": 87482.0, "taker_buy_quote": 6316.81351}, {"ts": 1774842120000, "open": 0.07249, "high": 0.0727, "low": 0.0724, "close": 0.07248, "volume": 169797.0, "quote_volume": 12313.01792, "trades": 193, "taker_buy_volume": 61490.0, "taker_buy_quote": 4461.20008}, {"ts": 1774842180000, "open": 0.0724, "high": 0.07267, "low": 0.07232, "close": 0.07232, "volume": 170166.0, "quote_volume": 12333.97594, "trades": 168, "taker_buy_volume": 53351.0, "taker_buy_quote": 3868.75194}, {"ts": 1774842240000, "open": 0.0723, "high": 0.07244, "low": 0.07206, "close": 0.07219, "volume": 31752.0, "quote_volume": 2294.01417, "trades": 75, "taker_buy_volume": 17789.0, "taker_buy_quote": 1285.00096}, {"ts": 1774842300000, "open": 0.07219, "high": 0.07226, "low": 0.07202, "close": 0.0722, "volume": 28564.0, "quote_volume": 2060.51891, "trades": 56, "taker_buy_volume": 12502.0, "taker_buy_quote": 902.10327}, {"ts": 1774842360000, "open": 0.07222, "high": 0.07262, "low": 0.07222, "close": 0.07248, "volume": 97126.0, "quote_volume": 7037.21763, "trades": 171, "taker_buy_volume": 47682.0, "taker_buy_quote": 3455.81806}, {"ts": 1774842420000, "open": 0.07249, "high": 0.07252, "low": 0.07218, "close": 0.07244, "volume": 71128.0, "quote_volume": 5148.82858, "trades": 122, "taker_buy_volume": 25758.0, "taker_buy_quote": 1865.13544}, {"ts": 1774842480000, "open": 0.07242, "high": 0.07255, "low": 0.07178, "close": 0.07226, "volume": 185824.0, "quote_volume": 13409.78845, "trades": 195, "taker_buy_volume": 48012.0, "taker_buy_quote": 3469.71201}, {"ts": 1774842540000, "open": 0.07228, "high": 0.07271, "low": 0.07224, "close": 0.07256, "volume": 67562.0, "quote_volume": 4898.23484, "trades": 128, "taker_buy_volume": 44324.0, "taker_buy_quote": 3212.929}, {"ts": 1774842600000, "open": 0.07256, "high": 0.07276, "low": 0.07246, "close": 0.07261, "volume": 229868.0, "quote_volume": 16687.07344, "trades": 317, "taker_buy_volume": 119668.0, "taker_buy_quote": 8689.62853}, {"ts": 1774842660000, "open": 0.07256, "high": 0.07288, "low": 0.0725, "close": 0.07261, "volume": 93072.0, "quote_volume": 6759.39684, "trades": 144, "taker_buy_volume": 40833.0, "taker_buy_quote": 2967.11775}, {"ts": 1774842720000, "open": 0.07261, "high": 0.07264, "low": 0.07243, "close": 0.07256, "volume": 247784.0, "quote_volume": 17972.87448, "trades": 183, "taker_buy_volume": 92867.0, "taker_buy_quote": 6736.86148}, {"ts": 1774842780000, "open": 0.07259, "high": 0.07262, "low": 0.07248, "close": 0.07262, "volume": 81686.0, "quote_volume": 5926.04517, "trades": 135, "taker_buy_volume": 35450.0, "taker_buy_quote": 2572.60362}, {"ts": 1774842840000, "open": 0.07257, "high": 0.07263, "low": 0.0724, "close": 0.07247, "volume": 172255.0, "quote_volume": 12487.92408, "trades": 186, "taker_buy_volume": 47259.0, "taker_buy_quote": 3427.65828}, {"ts": 1774842900000, "open": 0.0725, "high": 0.07258, "low": 0.07243, "close": 0.07252, "volume": 94707.0, "quote_volume": 6866.07006, "trades": 164, "taker_buy_volume": 43983.0, "taker_buy_quote": 3189.43364}, {"ts": 1774842960000, "open": 0.07252, "high": 0.07275, "low": 0.07249, "close": 0.0726, "volume": 51645.0, "quote_volume": 3751.865, "trades": 81, "taker_buy_volume": 34325.0, "taker_buy_quote": 2493.40996}, {"ts": 1774843020000, "open": 0.07258, "high": 0.07272, "low": 0.07252, "close": 0.07262, "volume": 81036.0, "quote_volume": 5883.75155, "trades": 114, "taker_buy_volume": 28624.0, "taker_buy_quote": 2078.30851}, {"ts": 1774843080000, "open": 0.07262, "high": 0.07262, "low": 0.0724, "close": 0.0724, "volume": 226763.0, "quote_volume": 16424.85509, "trades": 96, "taker_buy_volume": 34818.0, "taker_buy_quote": 2523.68323}, {"ts": 1774843140000, "open": 0.0724, "high": 0.07276, "low": 0.0724, "close": 0.07275, "volume": 152894.0, "quote_volume": 11077.34535, "trades": 84, "taker_buy_volume": 30091.0, "taker_buy_quote": 2183.6473}, {"ts": 1774843200000, "open": 0.0727, "high": 0.0729, "low": 0.07253, "close": 0.0726, "volume": 83616.0, "quote_volume": 6085.07622, "trades": 116, "taker_buy_volume": 32709.0, "taker_buy_quote": 2380.70591}, {"ts": 1774843260000, "open": 0.07256, "high": 0.07268, "low": 0.07255, "close": 0.07262, "volume": 16048.0, "quote_volume": 1165.08226, "trades": 42, "taker_buy_volume": 9944.0, "taker_buy_quote": 721.92591}, {"ts": 1774843320000, "open": 0.07263, "high": 0.07315, "low": 0.07263, "close": 0.07286, "volume": 123008.0, "quote_volume": 8973.48163, "trades": 120, "taker_buy_volume": 50738.0, "taker_buy_quote": 3701.48711}, {"ts": 1774843380000, "open": 0.07284, "high": 0.07294, "low": 0.07265, "close": 0.07294, "volume": 53584.0, "quote_volume": 3900.37844, "trades": 74, "taker_buy_volume": 27582.0, "taker_buy_quote": 2007.2841}, {"ts": 1774843440000, "open": 0.07287, "high": 0.07312, "low": 0.07258, "close": 0.07261, "volume": 115819.0, "quote_volume": 8451.51416, "trades": 121, "taker_buy_volume": 76283.0, "taker_buy_quote": 5568.99989}, {"ts": 1774843500000, "open": 0.07261, "high": 0.07277, "low": 0.07261, "close": 0.07265, "volume": 48856.0, "quote_volume": 3550.60433, "trades": 78, "taker_buy_volume": 23673.0, "taker_buy_quote": 1720.64445}, {"ts": 1774843560000, "open": 0.07267, "high": 0.07279, "low": 0.07265, "close": 0.07269, "volume": 13009.0, "quote_volume": 945.68904, "trades": 31, "taker_buy_volume": 6583.0, "taker_buy_quote": 478.48511}, {"ts": 1774843620000, "open": 0.07275, "high": 0.07288, "low": 0.07265, "close": 0.07267, "volume": 49013.0, "quote_volume": 3566.81396, "trades": 68, "taker_buy_volume": 30117.0, "taker_buy_quote": 2191.84415}, {"ts": 1774843680000, "open": 0.07266, "high": 0.07273, "low": 0.0726, "close": 0.07265, "volume": 90323.0, "quote_volume": 6562.10508, "trades": 71, "taker_buy_volume": 16652.0, "taker_buy_quote": 1210.27261}, {"ts": 1774843740000, "open": 0.07264, "high": 0.07268, "low": 0.07264, "close": 0.07266, "volume": 38670.0, "quote_volume": 2809.47582, "trades": 36, "taker_buy_volume": 7697.0, "taker_buy_quote": 559.29082}, {"ts": 1774843800000, "open": 0.07267, "high": 0.07282, "low": 0.07267, "close": 0.07279, "volume": 15000.0, "quote_volume": 1091.37959, "trades": 40, "taker_buy_volume": 6823.0, "taker_buy_quote": 496.40825}, {"ts": 1774843860000, "open": 0.07281, "high": 0.07282, "low": 0.0727, "close": 0.0727, "volume": 12370.0, "quote_volume": 900.23571, "trades": 21, "taker_buy_volume": 1159.0, "taker_buy_quote": 84.38937}, {"ts": 1774843920000, "open": 0.07269, "high": 0.0728, "low": 0.07268, "close": 0.07275, "volume": 26278.0, "quote_volume": 1912.27036, "trades": 38, "taker_buy_volume": 12874.0, "taker_buy_quote": 936.77637}, {"ts": 1774843980000, "open": 0.07279, "high": 0.07279, "low": 0.07276, "close": 0.07276, "volume": 4798.0, "quote_volume": 349.1855, "trades": 8, "taker_buy_volume": 1317.0, "taker_buy_quote": 95.86443}, {"ts": 1774844040000, "open": 0.07277, "high": 0.07281, "low": 0.07273, "close": 0.07277, "volume": 19933.0, "quote_volume": 1450.59879, "trades": 32, "taker_buy_volume": 7290.0, "taker_buy_quote": 530.51177}, {"ts": 1774844100000, "open": 0.07278, "high": 0.07358, "low": 0.07278, "close": 0.07325, "volume": 217820.0, "quote_volume": 15940.9763, "trades": 308, "taker_buy_volume": 131662.0, "taker_buy_quote": 9632.06058}, {"ts": 1774844160000, "open": 0.07329, "high": 0.07353, "low": 0.0732, "close": 0.07337, "volume": 132319.0, "quote_volume": 9709.50159, "trades": 173, "taker_buy_volume": 70973.0, "taker_buy_quote": 5209.79264}, {"ts": 1774844220000, "open": 0.07344, "high": 0.0735, "low": 0.07324, "close": 0.07332, "volume": 85581.0, "quote_volume": 6276.30977, "trades": 110, "taker_buy_volume": 38028.0, "taker_buy_quote": 2789.84559}, {"ts": 1774844280000, "open": 0.07324, "high": 0.07334, "low": 0.0731, "close": 0.07327, "volume": 74983.0, "quote_volume": 5488.94772, "trades": 110, "taker_buy_volume": 29347.0, "taker_buy_quote": 2149.25007}, {"ts": 1774844340000, "open": 0.07323, "high": 0.07334, "low": 0.07314, "close": 0.07314, "volume": 95439.0, "quote_volume": 6988.03895, "trades": 121, "taker_buy_volume": 51152.0, "taker_buy_quote": 3747.11149}, {"ts": 1774844400000, "open": 0.07323, "high": 0.07336, "low": 0.07311, "close": 0.07326, "volume": 97727.0, "quote_volume": 7157.14542, "trades": 110, "taker_buy_volume": 41231.0, "taker_buy_quote": 3019.55822}, {"ts": 1774844460000, "open": 0.0733, "high": 0.07336, "low": 0.07328, "close": 0.07333, "volume": 28960.0, "quote_volume": 2123.30958, "trades": 40, "taker_buy_volume": 13707.0, "taker_buy_quote": 1005.12443}, {"ts": 1774844520000, "open": 0.07334, "high": 0.07386, "low": 0.07318, "close": 0.07374, "volume": 461440.0, "quote_volume": 33901.70275, "trades": 286, "taker_buy_volume": 364497.0, "taker_buy_quote": 26785.21373}, {"ts": 1774844580000, "open": 0.07376, "high": 0.07409, "low": 0.07372, "close": 0.074, "volume": 560530.0, "quote_volume": 41451.66699, "trades": 482, "taker_buy_volume": 328590.0, "taker_buy_quote": 24301.47439}, {"ts": 1774844640000, "open": 0.07394, "high": 0.07461, "low": 0.07386, "close": 0.0745, "volume": 457874.0, "quote_volume": 34009.88095, "trades": 385, "taker_buy_volume": 173954.0, "taker_buy_quote": 12924.65646}, {"ts": 1774844700000, "open": 0.0745, "high": 0.075, "low": 0.0745, "close": 0.07479, "volume": 403783.0, "quote_volume": 30151.17675, "trades": 298, "taker_buy_volume": 248943.0, "taker_buy_quote": 18596.13706}, {"ts": 1774844760000, "open": 0.07475, "high": 0.07499, "low": 0.0746, "close": 0.07486, "volume": 319252.0, "quote_volume": 23872.08802, "trades": 470, "taker_buy_volume": 174446.0, "taker_buy_quote": 13048.14547}, {"ts": 1774844820000, "open": 0.0749, "high": 0.0751, "low": 0.07461, "close": 0.07467, "volume": 237456.0, "quote_volume": 17760.79298, "trades": 184, "taker_buy_volume": 80392.0, "taker_buy_quote": 6020.58825}, {"ts": 1774844880000, "open": 0.07464, "high": 0.07512, "low": 0.07462, "close": 0.07503, "volume": 321781.0, "quote_volume": 24110.92431, "trades": 265, "taker_buy_volume": 208727.0, "taker_buy_quote": 15644.66214}, {"ts": 1774844940000, "open": 0.07503, "high": 0.0752, "low": 0.0748, "close": 0.07496, "volume": 202321.0, "quote_volume": 15178.19353, "trades": 252, "taker_buy_volume": 109936.0, "taker_buy_quote": 8250.56197}, {"ts": 1774845000000, "open": 0.07502, "high": 0.0751, "low": 0.07474, "close": 0.07478, "volume": 77815.0, "quote_volume": 5830.88079, "trades": 107, "taker_buy_volume": 34114.0, "taker_buy_quote": 2556.08258}, {"ts": 1774845060000, "open": 0.07476, "high": 0.07512, "low": 0.0747, "close": 0.07499, "volume": 202720.0, "quote_volume": 15192.81551, "trades": 184, "taker_buy_volume": 90655.0, "taker_buy_quote": 6791.65853}, {"ts": 1774845120000, "open": 0.07504, "high": 0.07512, "low": 0.07431, "close": 0.07441, "volume": 275062.0, "quote_volume": 20559.79741, "trades": 578, "taker_buy_volume": 120002.0, "taker_buy_quote": 8977.0852}, {"ts": 1774845180000, "open": 0.07442, "high": 0.07484, "low": 0.07428, "close": 0.07484, "volume": 158546.0, "quote_volume": 11807.90263, "trades": 146, "taker_buy_volume": 88340.0, "taker_buy_quote": 6582.31392}, {"ts": 1774845240000, "open": 0.07474, "high": 0.07585, "low": 0.07474, "close": 0.07554, "volume": 540340.0, "quote_volume": 40736.92635, "trades": 433, "taker_buy_volume": 186922.0, "taker_buy_quote": 14067.59397}, {"ts": 1774845300000, "open": 0.07552, "high": 0.07574, "low": 0.07526, "close": 0.07537, "volume": 251958.0, "quote_volume": 19030.90499, "trades": 195, "taker_buy_volume": 94750.0, "taker_buy_quote": 7148.29221}, {"ts": 1774845360000, "open": 0.07539, "high": 0.07546, "low": 0.07474, "close": 0.07488, "volume": 495632.0, "quote_volume": 37256.50741, "trades": 478, "taker_buy_volume": 237519.0, "taker_buy_quote": 17875.10978}, {"ts": 1774845420000, "open": 0.07488, "high": 0.07506, "low": 0.07432, "close": 0.07436, "volume": 167538.0, "quote_volume": 12522.06561, "trades": 187, "taker_buy_volume": 95712.0, "taker_buy_quote": 7162.36036}, {"ts": 1774845480000, "open": 0.07436, "high": 0.07472, "low": 0.07429, "close": 0.07463, "volume": 83451.0, "quote_volume": 6214.91438, "trades": 112, "taker_buy_volume": 58021.0, "taker_buy_quote": 4321.23239}, {"ts": 1774845540000, "open": 0.07465, "high": 0.07478, "low": 0.07452, "close": 0.07457, "volume": 38658.0, "quote_volume": 2884.29738, "trades": 46, "taker_buy_volume": 32727.0, "taker_buy_quote": 2442.11609}, {"ts": 1774845600000, "open": 0.07457, "high": 0.07457, "low": 0.07417, "close": 0.07438, "volume": 126819.0, "quote_volume": 9425.8762, "trades": 141, "taker_buy_volume": 62589.0, "taker_buy_quote": 4651.16381}, {"ts": 1774845660000, "open": 0.07427, "high": 0.07452, "low": 0.0738, "close": 0.07452, "volume": 248677.0, "quote_volume": 18417.76891, "trades": 312, "taker_buy_volume": 126552.0, "taker_buy_quote": 9376.33057}, {"ts": 1774845720000, "open": 0.07451, "high": 0.07468, "low": 0.07429, "close": 0.0743, "volume": 29540.0, "quote_volume": 2200.18824, "trades": 72, "taker_buy_volume": 5069.0, "taker_buy_quote": 377.94282}, {"ts": 1774845780000, "open": 0.07432, "high": 0.07448, "low": 0.07421, "close": 0.0744, "volume": 12600.0, "quote_volume": 936.21993, "trades": 34, "taker_buy_volume": 5266.0, "taker_buy_quote": 391.10993}, {"ts": 1774845840000, "open": 0.07446, "high": 0.07488, "low": 0.07446, "close": 0.07476, "volume": 138071.0, "quote_volume": 10320.1931, "trades": 72, "taker_buy_volume": 51956.0, "taker_buy_quote": 3874.27252}, {"ts": 1774845900000, "open": 0.07474, "high": 0.07474, "low": 0.0743, "close": 0.0743, "volume": 44107.0, "quote_volume": 3285.43767, "trades": 69, "taker_buy_volume": 6783.0, "taker_buy_quote": 505.50253}, {"ts": 1774845960000, "open": 0.07436, "high": 0.07506, "low": 0.07432, "close": 0.07449, "volume": 171707.0, "quote_volume": 12817.13493, "trades": 278, "taker_buy_volume": 88348.0, "taker_buy_quote": 6589.85325}, {"ts": 1774846020000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.07432, "volume": 130873.0, "quote_volume": 9741.95432, "trades": 168, "taker_buy_volume": 70874.0, "taker_buy_quote": 5277.84062}, {"ts": 1774846080000, "open": 0.07439, "high": 0.0744, "low": 0.07418, "close": 0.07426, "volume": 28342.0, "quote_volume": 2105.41329, "trades": 49, "taker_buy_volume": 12652.0, "taker_buy_quote": 939.57682}, {"ts": 1774846140000, "open": 0.07432, "high": 0.07434, "low": 0.0735, "close": 0.07351, "volume": 95122.0, "quote_volume": 7029.37921, "trades": 155, "taker_buy_volume": 19511.0, "taker_buy_quote": 1443.8288}, {"ts": 1774846200000, "open": 0.0736, "high": 0.07367, "low": 0.0733, "close": 0.07356, "volume": 95206.0, "quote_volume": 6993.08379, "trades": 138, "taker_buy_volume": 40816.0, "taker_buy_quote": 2998.81237}, {"ts": 1774846260000, "open": 0.07356, "high": 0.07361, "low": 0.07334, "close": 0.07334, "volume": 81101.0, "quote_volume": 5959.74534, "trades": 141, "taker_buy_volume": 35773.0, "taker_buy_quote": 2630.90774}, {"ts": 1774846320000, "open": 0.07334, "high": 0.07346, "low": 0.073, "close": 0.07312, "volume": 171560.0, "quote_volume": 12548.99843, "trades": 260, "taker_buy_volume": 89921.0, "taker_buy_quote": 6582.20817}, {"ts": 1774846380000, "open": 0.07312, "high": 0.07318, "low": 0.07271, "close": 0.07279, "volume": 156241.0, "quote_volume": 11385.44591, "trades": 158, "taker_buy_volume": 43518.0, "taker_buy_quote": 3174.26926}, {"ts": 1774846440000, "open": 0.07279, "high": 0.0729, "low": 0.07263, "close": 0.07289, "volume": 100893.0, "quote_volume": 7338.26558, "trades": 110, "taker_buy_volume": 34803.0, "taker_buy_quote": 2534.26066}, {"ts": 1774846500000, "open": 0.07287, "high": 0.07319, "low": 0.07273, "close": 0.07319, "volume": 101955.0, "quote_volume": 7436.89016, "trades": 140, "taker_buy_volume": 70056.0, "taker_buy_quote": 5113.45859}, {"ts": 1774846560000, "open": 0.07309, "high": 0.07351, "low": 0.07309, "close": 0.07334, "volume": 50102.0, "quote_volume": 3672.0217, "trades": 75, "taker_buy_volume": 33391.0, "taker_buy_quote": 2445.8825}, {"ts": 1774846620000, "open": 0.0734, "high": 0.0735, "low": 0.07337, "close": 0.0734, "volume": 8379.0, "quote_volume": 615.18961, "trades": 21, "taker_buy_volume": 2537.0, "taker_buy_quote": 186.25256}, {"ts": 1774846680000, "open": 0.07338, "high": 0.07354, "low": 0.07329, "close": 0.07354, "volume": 38649.0, "quote_volume": 2836.02204, "trades": 46, "taker_buy_volume": 17417.0, "taker_buy_quote": 1278.5915}, {"ts": 1774846740000, "open": 0.07348, "high": 0.07348, "low": 0.07328, "close": 0.07332, "volume": 10337.0, "quote_volume": 758.26929, "trades": 29, "taker_buy_volume": 6550.0, "taker_buy_quote": 480.52923}, {"ts": 1774846800000, "open": 0.0733, "high": 0.07346, "low": 0.07296, "close": 0.07308, "volume": 250382.0, "quote_volume": 18333.91647, "trades": 307, "taker_buy_volume": 140241.0, "taker_buy_quote": 10270.66954}, {"ts": 1774846860000, "open": 0.073, "high": 0.073, "low": 0.07271, "close": 0.07293, "volume": 77946.0, "quote_volume": 5677.75884, "trades": 99, "taker_buy_volume": 38178.0, "taker_buy_quote": 2781.43249}, {"ts": 1774846920000, "open": 0.07286, "high": 0.07286, "low": 0.07266, "close": 0.07272, "volume": 16789.0, "quote_volume": 1221.77723, "trades": 43, "taker_buy_volume": 7483.0, "taker_buy_quote": 544.45179}, {"ts": 1774846980000, "open": 0.0727, "high": 0.07278, "low": 0.07257, "close": 0.07276, "volume": 28385.0, "quote_volume": 2061.17189, "trades": 49, "taker_buy_volume": 19534.0, "taker_buy_quote": 1418.50731}, {"ts": 1774847040000, "open": 0.07271, "high": 0.07282, "low": 0.07253, "close": 0.07274, "volume": 106164.0, "quote_volume": 7715.74766, "trades": 120, "taker_buy_volume": 66832.0, "taker_buy_quote": 4857.0186}, {"ts": 1774847100000, "open": 0.07276, "high": 0.07321, "low": 0.07257, "close": 0.07261, "volume": 151517.0, "quote_volume": 11051.65737, "trades": 156, "taker_buy_volume": 100137.0, "taker_buy_quote": 7304.0841}, {"ts": 1774847160000, "open": 0.07267, "high": 0.07276, "low": 0.07252, "close": 0.07273, "volume": 175048.0, "quote_volume": 12710.00938, "trades": 99, "taker_buy_volume": 125994.0, "taker_buy_quote": 9147.71857}, {"ts": 1774847220000, "open": 0.07265, "high": 0.07288, "low": 0.07265, "close": 0.07271, "volume": 44243.0, "quote_volume": 3218.00898, "trades": 70, "taker_buy_volume": 21161.0, "taker_buy_quote": 1538.99456}, {"ts": 1774847280000, "open": 0.07267, "high": 0.07283, "low": 0.07257, "close": 0.07266, "volume": 84115.0, "quote_volume": 6112.25981, "trades": 110, "taker_buy_volume": 42124.0, "taker_buy_quote": 3061.46901}, {"ts": 1774847340000, "open": 0.07263, "high": 0.07278, "low": 0.07254, "close": 0.07278, "volume": 46086.0, "quote_volume": 3347.4654, "trades": 71, "taker_buy_volume": 29577.0, "taker_buy_quote": 2148.3235}, {"ts": 1774847400000, "open": 0.07271, "high": 0.07275, "low": 0.07265, "close": 0.07269, "volume": 22335.0, "quote_volume": 1623.89413, "trades": 40, "taker_buy_volume": 12474.0, "taker_buy_quote": 907.20259}, {"ts": 1774847460000, "open": 0.07269, "high": 0.07269, "low": 0.07254, "close": 0.07257, "volume": 25223.0, "quote_volume": 1830.98419, "trades": 33, "taker_buy_volume": 14100.0, "taker_buy_quote": 1023.47481}, {"ts": 1774847520000, "open": 0.07261, "high": 0.07276, "low": 0.07256, "close": 0.07266, "volume": 16396.0, "quote_volume": 1191.28648, "trades": 45, "taker_buy_volume": 10177.0, "taker_buy_quote": 739.44975}, {"ts": 1774847580000, "open": 0.07264, "high": 0.07274, "low": 0.07259, "close": 0.07268, "volume": 21835.0, "quote_volume": 1586.27687, "trades": 37, "taker_buy_volume": 5271.0, "taker_buy_quote": 383.22149}, {"ts": 1774847640000, "open": 0.07263, "high": 0.07267, "low": 0.07262, "close": 0.07265, "volume": 6392.0, "quote_volume": 464.32614, "trades": 13, "taker_buy_volume": 4082.0, "taker_buy_quote": 296.56107}, {"ts": 1774847700000, "open": 0.07266, "high": 0.07276, "low": 0.07251, "close": 0.07267, "volume": 66520.0, "quote_volume": 4830.88926, "trades": 102, "taker_buy_volume": 34662.0, "taker_buy_quote": 2517.94214}, {"ts": 1774847760000, "open": 0.07261, "high": 0.07265, "low": 0.07257, "close": 0.07265, "volume": 15870.0, "quote_volume": 1152.36003, "trades": 25, "taker_buy_volume": 6988.0, "taker_buy_quote": 507.56877}, {"ts": 1774847820000, "open": 0.07266, "high": 0.07267, "low": 0.07248, "close": 0.07264, "volume": 132274.0, "quote_volume": 9596.88136, "trades": 156, "taker_buy_volume": 68709.0, "taker_buy_quote": 4986.3621}, {"ts": 1774847880000, "open": 0.07262, "high": 0.07265, "low": 0.0719, "close": 0.07223, "volume": 319705.0, "quote_volume": 23106.74149, "trades": 422, "taker_buy_volume": 132350.0, "taker_buy_quote": 9567.52398}, {"ts": 1774847940000, "open": 0.0722, "high": 0.0722, "low": 0.07179, "close": 0.07206, "volume": 254116.0, "quote_volume": 18281.51806, "trades": 329, "taker_buy_volume": 104535.0, "taker_buy_quote": 7524.41246}, {"ts": 1774848000000, "open": 0.07205, "high": 0.07247, "low": 0.07198, "close": 0.07231, "volume": 109423.0, "quote_volume": 7902.43028, "trades": 175, "taker_buy_volume": 72639.0, "taker_buy_quote": 5246.7757}, {"ts": 1774848060000, "open": 0.07226, "high": 0.07226, "low": 0.07162, "close": 0.07173, "volume": 249282.0, "quote_volume": 17912.7693, "trades": 305, "taker_buy_volume": 112365.0, "taker_buy_quote": 8076.08047}, {"ts": 1774848120000, "open": 0.07165, "high": 0.07165, "low": 0.07076, "close": 0.0709, "volume": 626956.0, "quote_volume": 44529.12545, "trades": 401, "taker_buy_volume": 165944.0, "taker_buy_quote": 11780.49142}, {"ts": 1774848180000, "open": 0.0709, "high": 0.07122, "low": 0.07074, "close": 0.07111, "volume": 125000.0, "quote_volume": 8881.85766, "trades": 153, "taker_buy_volume": 55128.0, "taker_buy_quote": 3916.23287}, {"ts": 1774848240000, "open": 0.07122, "high": 0.07168, "low": 0.07122, "close": 0.0715, "volume": 333590.0, "quote_volume": 23851.64518, "trades": 305, "taker_buy_volume": 218805.0, "taker_buy_quote": 15645.62243}, {"ts": 1774848300000, "open": 0.0714, "high": 0.07158, "low": 0.0713, "close": 0.07158, "volume": 111899.0, "quote_volume": 7996.6392, "trades": 95, "taker_buy_volume": 90712.0, "taker_buy_quote": 6483.52748}, {"ts": 1774848360000, "open": 0.07148, "high": 0.07158, "low": 0.0709, "close": 0.07104, "volume": 156116.0, "quote_volume": 11101.98586, "trades": 245, "taker_buy_volume": 75488.0, "taker_buy_quote": 5367.63871}, {"ts": 1774848420000, "open": 0.071, "high": 0.07122, "low": 0.07062, "close": 0.07074, "volume": 187504.0, "quote_volume": 13305.69703, "trades": 227, "taker_buy_volume": 84750.0, "taker_buy_quote": 6013.22521}, {"ts": 1774848480000, "open": 0.07073, "high": 0.07102, "low": 0.07059, "close": 0.07059, "volume": 110539.0, "quote_volume": 7826.74605, "trades": 96, "taker_buy_volume": 66317.0, "taker_buy_quote": 4698.29044}, {"ts": 1774848540000, "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.07046, "volume": 152158.0, "quote_volume": 10725.99746, "trades": 185, "taker_buy_volume": 49718.0, "taker_buy_quote": 3506.77018}, {"ts": 1774848600000, "open": 0.07035, "high": 0.071, "low": 0.07029, "close": 0.07086, "volume": 386314.0, "quote_volume": 27354.99021, "trades": 282, "taker_buy_volume": 244328.0, "taker_buy_quote": 17316.98763}, {"ts": 1774848660000, "open": 0.0709, "high": 0.07112, "low": 0.0708, "close": 0.07109, "volume": 210377.0, "quote_volume": 14924.23776, "trades": 206, "taker_buy_volume": 94185.0, "taker_buy_quote": 6686.86425}, {"ts": 1774848720000, "open": 0.07109, "high": 0.07118, "low": 0.0707, "close": 0.07076, "volume": 206271.0, "quote_volume": 14635.8421, "trades": 223, "taker_buy_volume": 79891.0, "taker_buy_quote": 5672.3529}, {"ts": 1774848780000, "open": 0.0707, "high": 0.07092, "low": 0.07028, "close": 0.07087, "volume": 129928.0, "quote_volume": 9144.77101, "trades": 132, "taker_buy_volume": 26855.0, "taker_buy_quote": 1894.26701}, {"ts": 1774848840000, "open": 0.07087, "high": 0.07098, "low": 0.07049, "close": 0.07061, "volume": 110162.0, "quote_volume": 7791.97328, "trades": 149, "taker_buy_volume": 32617.0, "taker_buy_quote": 2309.75444}, {"ts": 1774848900000, "open": 0.07056, "high": 0.07134, "low": 0.07052, "close": 0.07113, "volume": 159668.0, "quote_volume": 11347.95126, "trades": 223, "taker_buy_volume": 91108.0, "taker_buy_quote": 6475.08623}, {"ts": 1774848960000, "open": 0.07108, "high": 0.07113, "low": 0.07094, "close": 0.07095, "volume": 65865.0, "quote_volume": 4678.40468, "trades": 98, "taker_buy_volume": 38800.0, "taker_buy_quote": 2756.64785}, {"ts": 1774849020000, "open": 0.07095, "high": 0.0711, "low": 0.07081, "close": 0.07104, "volume": 170175.0, "quote_volume": 12076.80561, "trades": 207, "taker_buy_volume": 71783.0, "taker_buy_quote": 5095.21968}, {"ts": 1774849080000, "open": 0.071, "high": 0.07106, "low": 0.07084, "close": 0.07084, "volume": 94439.0, "quote_volume": 6701.89074, "trades": 138, "taker_buy_volume": 43805.0, "taker_buy_quote": 3109.54703}, {"ts": 1774849140000, "open": 0.07082, "high": 0.07102, "low": 0.07067, "close": 0.07074, "volume": 101680.0, "quote_volume": 7201.24244, "trades": 124, "taker_buy_volume": 44007.0, "taker_buy_quote": 3118.97312}, {"ts": 1774849200000, "open": 0.0707, "high": 0.07078, "low": 0.07064, "close": 0.07064, "volume": 17634.0, "quote_volume": 1246.84756, "trades": 36, "taker_buy_volume": 2167.0, "taker_buy_quote": 153.27358}, {"ts": 1774849260000, "open": 0.07064, "high": 0.07083, "low": 0.07051, "close": 0.0707, "volume": 96073.0, "quote_volume": 6789.77706, "trades": 146, "taker_buy_volume": 53950.0, "taker_buy_quote": 3813.85385}, {"ts": 1774849320000, "open": 0.0707, "high": 0.07108, "low": 0.07062, "close": 0.07079, "volume": 98232.0, "quote_volume": 6959.23429, "trades": 148, "taker_buy_volume": 26458.0, "taker_buy_quote": 1876.47371}, {"ts": 1774849380000, "open": 0.07081, "high": 0.07081, "low": 0.07058, "close": 0.07075, "volume": 19554.0, "quote_volume": 1382.45958, "trades": 42, "taker_buy_volume": 7131.0, "taker_buy_quote": 504.41431}, {"ts": 1774849440000, "open": 0.0707, "high": 0.07098, "low": 0.07063, "close": 0.07074, "volume": 121357.0, "quote_volume": 8590.09398, "trades": 136, "taker_buy_volume": 64992.0, "taker_buy_quote": 4603.07359}, {"ts": 1774849500000, "open": 0.07075, "high": 0.071, "low": 0.07068, "close": 0.0709, "volume": 149263.0, "quote_volume": 10569.00933, "trades": 165, "taker_buy_volume": 70287.0, "taker_buy_quote": 4979.81279}, {"ts": 1774849560000, "open": 0.07088, "high": 0.07088, "low": 0.07067, "close": 0.07068, "volume": 85566.0, "quote_volume": 6053.11582, "trades": 65, "taker_buy_volume": 36120.0, "taker_buy_quote": 2554.84353}, {"ts": 1774849620000, "open": 0.07066, "high": 0.0708, "low": 0.0706, "close": 0.07072, "volume": 56753.0, "quote_volume": 4013.26851, "trades": 87, "taker_buy_volume": 40682.0, "taker_buy_quote": 2876.92511}, {"ts": 1774849680000, "open": 0.07069, "high": 0.07073, "low": 0.07054, "close": 0.07065, "volume": 49571.0, "quote_volume": 3500.81516, "trades": 63, "taker_buy_volume": 10780.0, "taker_buy_quote": 761.33728}, {"ts": 1774849740000, "open": 0.07062, "high": 0.07062, "low": 0.07038, "close": 0.07058, "volume": 68569.0, "quote_volume": 4835.58329, "trades": 90, "taker_buy_volume": 35747.0, "taker_buy_quote": 2521.23254}, {"ts": 1774849800000, "open": 0.07058, "high": 0.0706, "low": 0.07029, "close": 0.0704, "volume": 112238.0, "quote_volume": 7904.03627, "trades": 132, "taker_buy_volume": 57067.0, "taker_buy_quote": 4019.76803}, {"ts": 1774849860000, "open": 0.07039, "high": 0.07042, "low": 0.07016, "close": 0.07025, "volume": 276843.0, "quote_volume": 19456.76097, "trades": 369, "taker_buy_volume": 124782.0, "taker_buy_quote": 8772.4074}, {"ts": 1774849920000, "open": 0.07028, "high": 0.07056, "low": 0.07022, "close": 0.07056, "volume": 27528.0, "quote_volume": 1937.86773, "trades": 60, "taker_buy_volume": 15508.0, "taker_buy_quote": 1091.81268}, {"ts": 1774849980000, "open": 0.07057, "high": 0.07069, "low": 0.07046, "close": 0.07069, "volume": 26343.0, "quote_volume": 1858.75757, "trades": 59, "taker_buy_volume": 7934.0, "taker_buy_quote": 560.11628}, {"ts": 1774850040000, "open": 0.07069, "high": 0.07089, "low": 0.07062, "close": 0.07083, "volume": 81149.0, "quote_volume": 5741.29155, "trades": 171, "taker_buy_volume": 39837.0, "taker_buy_quote": 2819.02087}, {"ts": 1774850100000, "open": 0.07089, "high": 0.07117, "low": 0.07074, "close": 0.0709, "volume": 118453.0, "quote_volume": 8406.13847, "trades": 169, "taker_buy_volume": 73973.0, "taker_buy_quote": 5254.03831}, {"ts": 1774850160000, "open": 0.07089, "high": 0.07089, "low": 0.0706, "close": 0.0707, "volume": 52246.0, "quote_volume": 3693.90186, "trades": 104, "taker_buy_volume": 17394.0, "taker_buy_quote": 1230.02407}, {"ts": 1774850220000, "open": 0.07066, "high": 0.07088, "low": 0.07042, "close": 0.0706, "volume": 127207.0, "quote_volume": 8984.59312, "trades": 211, "taker_buy_volume": 54547.0, "taker_buy_quote": 3851.94364}, {"ts": 1774850280000, "open": 0.07056, "high": 0.07068, "low": 0.07048, "close": 0.07064, "volume": 39555.0, "quote_volume": 2791.50455, "trades": 100, "taker_buy_volume": 31706.0, "taker_buy_quote": 2237.4106}, {"ts": 1774850340000, "open": 0.07065, "high": 0.0707, "low": 0.07042, "close": 0.07046, "volume": 66731.0, "quote_volume": 4707.50455, "trades": 134, "taker_buy_volume": 37583.0, "taker_buy_quote": 2651.77973}, {"ts": 1774850400000, "open": 0.07046, "high": 0.07046, "low": 0.0697, "close": 0.07014, "volume": 355203.0, "quote_volume": 24858.81798, "trades": 321, "taker_buy_volume": 185871.0, "taker_buy_quote": 12999.27922}, {"ts": 1774850460000, "open": 0.07016, "high": 0.07025, "low": 0.07002, "close": 0.0701, "volume": 47160.0, "quote_volume": 3308.34528, "trades": 114, "taker_buy_volume": 21213.0, "taker_buy_quote": 1488.87245}, {"ts": 1774850520000, "open": 0.07005, "high": 0.07055, "low": 0.06994, "close": 0.07031, "volume": 123862.0, "quote_volume": 8701.49263, "trades": 229, "taker_buy_volume": 52251.0, "taker_buy_quote": 3675.06694}, {"ts": 1774850580000, "open": 0.07037, "high": 0.0705, "low": 0.06949, "close": 0.06957, "volume": 472408.0, "quote_volume": 33121.6024, "trades": 662, "taker_buy_volume": 224877.0, "taker_buy_quote": 15771.2489}, {"ts": 1774850640000, "open": 0.06959, "high": 0.06977, "low": 0.06912, "close": 0.06943, "volume": 245796.0, "quote_volume": 17060.76498, "trades": 407, "taker_buy_volume": 114293.0, "taker_buy_quote": 7938.28924}, {"ts": 1774850700000, "open": 0.06937, "high": 0.0698, "low": 0.06937, "close": 0.0697, "volume": 91506.0, "quote_volume": 6370.08627, "trades": 193, "taker_buy_volume": 60245.0, "taker_buy_quote": 4195.08698}, {"ts": 1774850760000, "open": 0.0696, "high": 0.06978, "low": 0.06932, "close": 0.06976, "volume": 309978.0, "quote_volume": 21552.50103, "trades": 339, "taker_buy_volume": 69488.0, "taker_buy_quote": 4838.67948}, {"ts": 1774850820000, "open": 0.06978, "high": 0.06999, "low": 0.06976, "close": 0.06984, "volume": 50554.0, "quote_volume": 3532.60284, "trades": 74, "taker_buy_volume": 30650.0, "taker_buy_quote": 2141.77009}, {"ts": 1774850880000, "open": 0.06992, "high": 0.07021, "low": 0.0699, "close": 0.07021, "volume": 119034.0, "quote_volume": 8340.21683, "trades": 197, "taker_buy_volume": 79312.0, "taker_buy_quote": 5559.36792}, {"ts": 1774850940000, "open": 0.07013, "high": 0.07029, "low": 0.06999, "close": 0.07019, "volume": 114786.0, "quote_volume": 8049.13803, "trades": 147, "taker_buy_volume": 52637.0, "taker_buy_quote": 3693.28105}, {"ts": 1774851000000, "open": 0.07023, "high": 0.07025, "low": 0.06993, "close": 0.06994, "volume": 75065.0, "quote_volume": 5258.11839, "trades": 87, "taker_buy_volume": 11267.0, "taker_buy_quote": 790.11367}, {"ts": 1774851060000, "open": 0.06992, "high": 0.07014, "low": 0.06986, "close": 0.07, "volume": 85013.0, "quote_volume": 5950.71571, "trades": 84, "taker_buy_volume": 28148.0, "taker_buy_quote": 1971.56136}, {"ts": 1774851120000, "open": 0.06996, "high": 0.06996, "low": 0.06974, "close": 0.06989, "volume": 68298.0, "quote_volume": 4771.81171, "trades": 106, "taker_buy_volume": 35814.0, "taker_buy_quote": 2502.27132}, {"ts": 1774851180000, "open": 0.06988, "high": 0.07039, "low": 0.06985, "close": 0.07022, "volume": 98614.0, "quote_volume": 6913.50048, "trades": 115, "taker_buy_volume": 66156.0, "taker_buy_quote": 4636.7314}, {"ts": 1774851240000, "open": 0.0702, "high": 0.07033, "low": 0.07002, "close": 0.07015, "volume": 71447.0, "quote_volume": 5014.50091, "trades": 117, "taker_buy_volume": 38546.0, "taker_buy_quote": 2706.14838}, {"ts": 1774851300000, "open": 0.0702, "high": 0.07027, "low": 0.07018, "close": 0.0702, "volume": 75633.0, "quote_volume": 5309.5913, "trades": 15, "taker_buy_volume": 3722.0, "taker_buy_quote": 261.44176}, {"ts": 1774851360000, "open": 0.07026, "high": 0.07032, "low": 0.07013, "close": 0.07015, "volume": 95535.0, "quote_volume": 6707.98243, "trades": 109, "taker_buy_volume": 22630.0, "taker_buy_quote": 1589.55652}, {"ts": 1774851420000, "open": 0.07016, "high": 0.07024, "low": 0.06997, "close": 0.07009, "volume": 332523.0, "quote_volume": 23324.94283, "trades": 131, "taker_buy_volume": 75196.0, "taker_buy_quote": 5269.18649}, {"ts": 1774851480000, "open": 0.0701, "high": 0.0703, "low": 0.06999, "close": 0.07003, "volume": 103365.0, "quote_volume": 7250.70907, "trades": 106, "taker_buy_volume": 37513.0, "taker_buy_quote": 2631.6082}, {"ts": 1774851540000, "open": 0.07002, "high": 0.07002, "low": 0.06984, "close": 0.06995, "volume": 75393.0, "quote_volume": 5274.34277, "trades": 84, "taker_buy_volume": 36920.0, "taker_buy_quote": 2582.57381}, {"ts": 1774851600000, "open": 0.06995, "high": 0.0702, "low": 0.06965, "close": 0.06997, "volume": 333882.0, "quote_volume": 23345.66872, "trades": 370, "taker_buy_volume": 187611.0, "taker_buy_quote": 13119.93588}, {"ts": 1774851660000, "open": 0.07003, "high": 0.07047, "low": 0.06989, "close": 0.07025, "volume": 284249.0, "quote_volume": 19951.63186, "trades": 232, "taker_buy_volume": 162164.0, "taker_buy_quote": 11387.67802}, {"ts": 1774851720000, "open": 0.07025, "high": 0.07044, "low": 0.0701, "close": 0.07022, "volume": 148373.0, "quote_volume": 10424.65627, "trades": 180, "taker_buy_volume": 74083.0, "taker_buy_quote": 5206.9354}, {"ts": 1774851780000, "open": 0.0703, "high": 0.07068, "low": 0.07016, "close": 0.0704, "volume": 156013.0, "quote_volume": 10978.90675, "trades": 182, "taker_buy_volume": 84632.0, "taker_buy_quote": 5959.03151}, {"ts": 1774851840000, "open": 0.07038, "high": 0.07048, "low": 0.07016, "close": 0.07025, "volume": 191858.0, "quote_volume": 13493.68255, "trades": 169, "taker_buy_volume": 37884.0, "taker_buy_quote": 2665.60163}, {"ts": 1774851900000, "open": 0.07025, "high": 0.07036, "low": 0.06997, "close": 0.06997, "volume": 145238.0, "quote_volume": 10182.80831, "trades": 104, "taker_buy_volume": 34930.0, "taker_buy_quote": 2452.15412}, {"ts": 1774851960000, "open": 0.07001, "high": 0.07001, "low": 0.0697, "close": 0.0699, "volume": 122787.0, "quote_volume": 8583.1716, "trades": 107, "taker_buy_volume": 47304.0, "taker_buy_quote": 3310.77625}, {"ts": 1774852020000, "open": 0.06991, "high": 0.06992, "low": 0.06988, "close": 0.06991, "volume": 5857.0, "quote_volume": 409.44644, "trades": 11, "taker_buy_volume": 5230.0, "taker_buy_quote": 365.62029}, {"ts": 1774852080000, "open": 0.06988, "high": 0.06991, "low": 0.06965, "close": 0.06979, "volume": 58405.0, "quote_volume": 4076.54377, "trades": 62, "taker_buy_volume": 17228.0, "taker_buy_quote": 1202.17035}, {"ts": 1774852140000, "open": 0.06981, "high": 0.06981, "low": 0.06976, "close": 0.06977, "volume": 8841.0, "quote_volume": 616.9548, "trades": 19, "taker_buy_volume": 3085.0, "taker_buy_quote": 215.26229}, {"ts": 1774852200000, "open": 0.06981, "high": 0.06987, "low": 0.06976, "close": 0.06976, "volume": 11213.0, "quote_volume": 782.99934, "trades": 20, "taker_buy_volume": 9047.0, "taker_buy_quote": 631.84318}, {"ts": 1774852260000, "open": 0.06978, "high": 0.07008, "low": 0.06978, "close": 0.07002, "volume": 35257.0, "quote_volume": 2465.73461, "trades": 42, "taker_buy_volume": 31028.0, "taker_buy_quote": 2169.91755}, {"ts": 1774852320000, "open": 0.07002, "high": 0.07031, "low": 0.06998, "close": 0.07012, "volume": 225150.0, "quote_volume": 15781.70274, "trades": 178, "taker_buy_volume": 95540.0, "taker_buy_quote": 6697.93913}, {"ts": 1774852380000, "open": 0.07015, "high": 0.07031, "low": 0.07011, "close": 0.07011, "volume": 49100.0, "quote_volume": 3446.57689, "trades": 65, "taker_buy_volume": 22533.0, "taker_buy_quote": 1582.88783}, {"ts": 1774852440000, "open": 0.0701, "high": 0.0701, "low": 0.06998, "close": 0.07005, "volume": 26267.0, "quote_volume": 1839.53832, "trades": 23, "taker_buy_volume": 15120.0, "taker_buy_quote": 1058.95109}, {"ts": 1774852500000, "open": 0.07006, "high": 0.07008, "low": 0.06998, "close": 0.06999, "volume": 79418.0, "quote_volume": 5560.71708, "trades": 66, "taker_buy_volume": 12920.0, "taker_buy_quote": 904.99418}, {"ts": 1774852560000, "open": 0.06999, "high": 0.07009, "low": 0.06992, "close": 0.06996, "volume": 89201.0, "quote_volume": 6245.3507, "trades": 77, "taker_buy_volume": 38163.0, "taker_buy_quote": 2672.45469}, {"ts": 1774852620000, "open": 0.07002, "high": 0.07008, "low": 0.06998, "close": 0.07, "volume": 17796.0, "quote_volume": 1246.36733, "trades": 29, "taker_buy_volume": 6961.0, "taker_buy_quote": 487.69578}, {"ts": 1774852680000, "open": 0.07004, "high": 0.07022, "low": 0.07001, "close": 0.07004, "volume": 46978.0, "quote_volume": 3294.86572, "trades": 77, "taker_buy_volume": 15160.0, "taker_buy_quote": 1063.67545}, {"ts": 1774852740000, "open": 0.07008, "high": 0.07025, "low": 0.07002, "close": 0.07002, "volume": 141143.0, "quote_volume": 9901.91497, "trades": 104, "taker_buy_volume": 24642.0, "taker_buy_quote": 1728.66361}, {"ts": 1774852800000, "open": 0.07, "high": 0.07015, "low": 0.06998, "close": 0.07013, "volume": 23312.0, "quote_volume": 1634.29557, "trades": 36, "taker_buy_volume": 19482.0, "taker_buy_quote": 1365.80601}, {"ts": 1774852860000, "open": 0.0701, "high": 0.07021, "low": 0.07, "close": 0.07019, "volume": 50264.0, "quote_volume": 3524.47865, "trades": 71, "taker_buy_volume": 20134.0, "taker_buy_quote": 1412.39237}, {"ts": 1774852920000, "open": 0.07019, "high": 0.07031, "low": 0.07015, "close": 0.07016, "volume": 69587.0, "quote_volume": 4887.90457, "trades": 92, "taker_buy_volume": 23376.0, "taker_buy_quote": 1642.80116}, {"ts": 1774852980000, "open": 0.07014, "high": 0.07022, "low": 0.0701, "close": 0.07011, "volume": 43434.0, "quote_volume": 3047.76798, "trades": 49, "taker_buy_volume": 11663.0, "taker_buy_quote": 818.60894}, {"ts": 1774853040000, "open": 0.07013, "high": 0.07014, "low": 0.07005, "close": 0.0701, "volume": 14965.0, "quote_volume": 1048.98394, "trades": 27, "taker_buy_volume": 8132.0, "taker_buy_quote": 570.14272}, {"ts": 1774853100000, "open": 0.07008, "high": 0.0701, "low": 0.07005, "close": 0.07006, "volume": 8355.0, "quote_volume": 585.43891, "trades": 16, "taker_buy_volume": 4509.0, "taker_buy_quote": 315.95242}, {"ts": 1774853160000, "open": 0.07008, "high": 0.07008, "low": 0.07001, "close": 0.07002, "volume": 12619.0, "quote_volume": 883.73817, "trades": 22, "taker_buy_volume": 8184.0, "taker_buy_quote": 573.13308}, {"ts": 1774853220000, "open": 0.07005, "high": 0.07005, "low": 0.06948, "close": 0.06951, "volume": 361987.0, "quote_volume": 25246.24521, "trades": 430, "taker_buy_volume": 169761.0, "taker_buy_quote": 11838.51904}, {"ts": 1774853280000, "open": 0.06953, "high": 0.06961, "low": 0.06945, "close": 0.06958, "volume": 28435.0, "quote_volume": 1977.41844, "trades": 39, "taker_buy_volume": 9309.0, "taker_buy_quote": 647.60881}, {"ts": 1774853340000, "open": 0.06957, "high": 0.0697, "low": 0.06945, "close": 0.06945, "volume": 34061.0, "quote_volume": 2369.74745, "trades": 50, "taker_buy_volume": 7281.0, "taker_buy_quote": 507.22854}, {"ts": 1774853400000, "open": 0.06945, "high": 0.06949, "low": 0.069, "close": 0.06926, "volume": 262371.0, "quote_volume": 18159.30816, "trades": 353, "taker_buy_volume": 113436.0, "taker_buy_quote": 7852.03188}, {"ts": 1774853460000, "open": 0.06924, "high": 0.06936, "low": 0.06916, "close": 0.0692, "volume": 76364.0, "quote_volume": 5287.86821, "trades": 111, "taker_buy_volume": 49928.0, "taker_buy_quote": 3457.76332}, {"ts": 1774853520000, "open": 0.06928, "high": 0.06938, "low": 0.06918, "close": 0.06932, "volume": 16078.0, "quote_volume": 1113.88077, "trades": 44, "taker_buy_volume": 9418.0, "taker_buy_quote": 652.76958}, {"ts": 1774853580000, "open": 0.0694, "high": 0.0695, "low": 0.06922, "close": 0.06934, "volume": 93914.0, "quote_volume": 6513.62977, "trades": 152, "taker_buy_volume": 50382.0, "taker_buy_quote": 3495.28135}, {"ts": 1774853640000, "open": 0.06934, "high": 0.06934, "low": 0.06901, "close": 0.06928, "volume": 107240.0, "quote_volume": 7412.24059, "trades": 142, "taker_buy_volume": 52699.0, "taker_buy_quote": 3641.3976}, {"ts": 1774853700000, "open": 0.06927, "high": 0.06934, "low": 0.06893, "close": 0.06904, "volume": 150171.0, "quote_volume": 10376.00374, "trades": 212, "taker_buy_volume": 66942.0, "taker_buy_quote": 4625.88201}, {"ts": 1774853760000, "open": 0.06909, "high": 0.06911, "low": 0.06893, "close": 0.06898, "volume": 56842.0, "quote_volume": 3923.36125, "trades": 92, "taker_buy_volume": 37426.0, "taker_buy_quote": 2583.71102}, {"ts": 1774853820000, "open": 0.06898, "high": 0.06905, "low": 0.06891, "close": 0.06899, "volume": 76908.0, "quote_volume": 5305.28558, "trades": 42, "taker_buy_volume": 42081.0, "taker_buy_quote": 2903.29443}, {"ts": 1774853880000, "open": 0.06896, "high": 0.06926, "low": 0.06896, "close": 0.06908, "volume": 174118.0, "quote_volume": 12040.18629, "trades": 256, "taker_buy_volume": 107429.0, "taker_buy_quote": 7429.26733}, {"ts": 1774853940000, "open": 0.06914, "high": 0.0692, "low": 0.06902, "close": 0.0691, "volume": 145477.0, "quote_volume": 10056.47241, "trades": 201, "taker_buy_volume": 88061.0, "taker_buy_quote": 6087.83434}, {"ts": 1774854000000, "open": 0.06905, "high": 0.06929, "low": 0.06891, "close": 0.06911, "volume": 119259.0, "quote_volume": 8238.66874, "trades": 188, "taker_buy_volume": 57651.0, "taker_buy_quote": 3984.39907}, {"ts": 1774854060000, "open": 0.06914, "high": 0.06948, "low": 0.06907, "close": 0.06948, "volume": 76693.0, "quote_volume": 5308.48706, "trades": 139, "taker_buy_volume": 39732.0, "taker_buy_quote": 2751.65397}, {"ts": 1774854120000, "open": 0.06946, "high": 0.06989, "low": 0.06936, "close": 0.06989, "volume": 71999.0, "quote_volume": 5005.7569, "trades": 100, "taker_buy_volume": 51396.0, "taker_buy_quote": 3575.18439}, {"ts": 1774854180000, "open": 0.06986, "high": 0.07006, "low": 0.06971, "close": 0.07002, "volume": 49326.0, "quote_volume": 3446.75156, "trades": 90, "taker_buy_volume": 32601.0, "taker_buy_quote": 2279.51057}, {"ts": 1774854240000, "open": 0.07008, "high": 0.07026, "low": 0.07, "close": 0.07012, "volume": 37505.0, "quote_volume": 2630.80938, "trades": 70, "taker_buy_volume": 24715.0, "taker_buy_quote": 1733.58304}, {"ts": 1774854300000, "open": 0.07019, "high": 0.0703, "low": 0.07008, "close": 0.07011, "volume": 20625.0, "quote_volume": 1448.33549, "trades": 38, "taker_buy_volume": 9919.0, "taker_buy_quote": 696.79006}, {"ts": 1774854360000, "open": 0.07006, "high": 0.0703, "low": 0.07004, "close": 0.07019, "volume": 21203.0, "quote_volume": 1487.6761, "trades": 50, "taker_buy_volume": 6136.0, "taker_buy_quote": 430.81507}, {"ts": 1774854420000, "open": 0.07019, "high": 0.07019, "low": 0.06998, "close": 0.06998, "volume": 7476.0, "quote_volume": 524.08675, "trades": 21, "taker_buy_volume": 4907.0, "taker_buy_quote": 344.11741}, {"ts": 1774854480000, "open": 0.07001, "high": 0.07036, "low": 0.07001, "close": 0.07026, "volume": 26928.0, "quote_volume": 1890.2982, "trades": 48, "taker_buy_volume": 10743.0, "taker_buy_quote": 753.0232}, {"ts": 1774854540000, "open": 0.07032, "high": 0.07048, "low": 0.0703, "close": 0.0704, "volume": 10832.0, "quote_volume": 762.39556, "trades": 31, "taker_buy_volume": 8502.0, "taker_buy_quote": 598.50832}, {"ts": 1774854600000, "open": 0.07032, "high": 0.07033, "low": 0.07012, "close": 0.07032, "volume": 42917.0, "quote_volume": 3016.90981, "trades": 48, "taker_buy_volume": 9919.0, "taker_buy_quote": 697.03476}, {"ts": 1774854660000, "open": 0.07029, "high": 0.07045, "low": 0.07012, "close": 0.07017, "volume": 53150.0, "quote_volume": 3737.92697, "trades": 89, "taker_buy_volume": 17776.0, "taker_buy_quote": 1249.94693}, {"ts": 1774854720000, "open": 0.07016, "high": 0.07016, "low": 0.06998, "close": 0.0701, "volume": 114695.0, "quote_volume": 8037.64442, "trades": 163, "taker_buy_volume": 51130.0, "taker_buy_quote": 3583.72428}, {"ts": 1774854780000, "open": 0.07009, "high": 0.07066, "low": 0.06996, "close": 0.0706, "volume": 68874.0, "quote_volume": 4849.08252, "trades": 115, "taker_buy_volume": 52934.0, "taker_buy_quote": 3727.30477}, {"ts": 1774854840000, "open": 0.07062, "high": 0.07072, "low": 0.07052, "close": 0.07066, "volume": 13626.0, "quote_volume": 962.06277, "trades": 40, "taker_buy_volume": 6597.0, "taker_buy_quote": 465.83796}, {"ts": 1774854900000, "open": 0.07064, "high": 0.07107, "low": 0.07035, "close": 0.07038, "volume": 142644.0, "quote_volume": 10099.58645, "trades": 179, "taker_buy_volume": 106462.0, "taker_buy_quote": 7546.60968}, {"ts": 1774854960000, "open": 0.07037, "high": 0.07038, "low": 0.0701, "close": 0.07012, "volume": 23046.0, "quote_volume": 1618.53238, "trades": 53, "taker_buy_volume": 4730.0, "taker_buy_quote": 332.08461}, {"ts": 1774855020000, "open": 0.07012, "high": 0.07032, "low": 0.07012, "close": 0.07032, "volume": 15752.0, "quote_volume": 1106.50968, "trades": 31, "taker_buy_volume": 8567.0, "taker_buy_quote": 601.98484}, {"ts": 1774855080000, "open": 0.07026, "high": 0.07074, "low": 0.0701, "close": 0.07062, "volume": 69700.0, "quote_volume": 4911.94462, "trades": 136, "taker_buy_volume": 38309.0, "taker_buy_quote": 2698.96388}, {"ts": 1774855140000, "open": 0.07066, "high": 0.07066, "low": 0.07034, "close": 0.07034, "volume": 20087.0, "quote_volume": 1416.87297, "trades": 44, "taker_buy_volume": 9363.0, "taker_buy_quote": 660.9023}, {"ts": 1774855200000, "open": 0.07032, "high": 0.07052, "low": 0.07031, "close": 0.07049, "volume": 44796.0, "quote_volume": 3154.76962, "trades": 110, "taker_buy_volume": 31072.0, "taker_buy_quote": 2188.35739}, {"ts": 1774855260000, "open": 0.07049, "high": 0.07075, "low": 0.07045, "close": 0.07065, "volume": 45552.0, "quote_volume": 3216.46028, "trades": 83, "taker_buy_volume": 33266.0, "taker_buy_quote": 2349.2532}, {"ts": 1774855320000, "open": 0.07066, "high": 0.071, "low": 0.07066, "close": 0.07097, "volume": 55157.0, "quote_volume": 3907.3735, "trades": 91, "taker_buy_volume": 37194.0, "taker_buy_quote": 2635.33954}, {"ts": 1774855380000, "open": 0.07102, "high": 0.07143, "low": 0.07098, "close": 0.07123, "volume": 126420.0, "quote_volume": 9005.03463, "trades": 193, "taker_buy_volume": 47362.0, "taker_buy_quote": 3376.20754}, {"ts": 1774855440000, "open": 0.07127, "high": 0.0714, "low": 0.07117, "close": 0.07122, "volume": 44993.0, "quote_volume": 3207.57411, "trades": 79, "taker_buy_volume": 29461.0, "taker_buy_quote": 2099.90023}, {"ts": 1774855500000, "open": 0.07125, "high": 0.07134, "low": 0.07103, "close": 0.07112, "volume": 179780.0, "quote_volume": 12791.63437, "trades": 149, "taker_buy_volume": 51850.0, "taker_buy_quote": 3690.53378}, {"ts": 1774855560000, "open": 0.07111, "high": 0.07141, "low": 0.07111, "close": 0.07126, "volume": 82107.0, "quote_volume": 5848.98303, "trades": 110, "taker_buy_volume": 36274.0, "taker_buy_quote": 2585.49875}, {"ts": 1774855620000, "open": 0.07132, "high": 0.07148, "low": 0.07126, "close": 0.07141, "volume": 76934.0, "quote_volume": 5492.71187, "trades": 93, "taker_buy_volume": 65120.0, "taker_buy_quote": 4649.71297}, {"ts": 1774855680000, "open": 0.07142, "high": 0.07155, "low": 0.07128, "close": 0.07139, "volume": 183305.0, "quote_volume": 13094.755, "trades": 171, "taker_buy_volume": 125422.0, "taker_buy_quote": 8961.63416}, {"ts": 1774855740000, "open": 0.07137, "high": 0.07144, "low": 0.07134, "close": 0.0714, "volume": 21599.0, "quote_volume": 1542.00737, "trades": 30, "taker_buy_volume": 12076.0, "taker_buy_quote": 862.44768}, {"ts": 1774855800000, "open": 0.07135, "high": 0.07146, "low": 0.07132, "close": 0.07142, "volume": 130035.0, "quote_volume": 9283.90786, "trades": 101, "taker_buy_volume": 61614.0, "taker_buy_quote": 4400.31035}, {"ts": 1774855860000, "open": 0.07144, "high": 0.07165, "low": 0.07132, "close": 0.07151, "volume": 213199.0, "quote_volume": 15237.86117, "trades": 240, "taker_buy_volume": 135276.0, "taker_buy_quote": 9669.23368}, {"ts": 1774855920000, "open": 0.07149, "high": 0.07157, "low": 0.07131, "close": 0.07131, "volume": 116227.0, "quote_volume": 8299.98975, "trades": 120, "taker_buy_volume": 28232.0, "taker_buy_quote": 2017.18256}, {"ts": 1774855980000, "open": 0.07137, "high": 0.07146, "low": 0.0708, "close": 0.07084, "volume": 148950.0, "quote_volume": 10588.94641, "trades": 160, "taker_buy_volume": 43241.0, "taker_buy_quote": 3075.13507}, {"ts": 1774856040000, "open": 0.07084, "high": 0.07092, "low": 0.07063, "close": 0.07092, "volume": 42509.0, "quote_volume": 3006.70387, "trades": 73, "taker_buy_volume": 29624.0, "taker_buy_quote": 2095.57475}, {"ts": 1774856100000, "open": 0.07089, "high": 0.07118, "low": 0.07088, "close": 0.07108, "volume": 26191.0, "quote_volume": 1859.52333, "trades": 48, "taker_buy_volume": 22532.0, "taker_buy_quote": 1599.83214}, {"ts": 1774856160000, "open": 0.07108, "high": 0.07124, "low": 0.07076, "close": 0.07088, "volume": 56656.0, "quote_volume": 4024.88417, "trades": 70, "taker_buy_volume": 18590.0, "taker_buy_quote": 1319.69382}, {"ts": 1774856220000, "open": 0.07083, "high": 0.07116, "low": 0.07083, "close": 0.07099, "volume": 77369.0, "quote_volume": 5492.26626, "trades": 111, "taker_buy_volume": 55163.0, "taker_buy_quote": 3916.21659}, {"ts": 1774856280000, "open": 0.07092, "high": 0.07168, "low": 0.07092, "close": 0.0714, "volume": 94203.0, "quote_volume": 6710.56665, "trades": 176, "taker_buy_volume": 53185.0, "taker_buy_quote": 3789.01545}, {"ts": 1774856340000, "open": 0.07132, "high": 0.07148, "low": 0.07128, "close": 0.07141, "volume": 24835.0, "quote_volume": 1772.95634, "trades": 46, "taker_buy_volume": 13055.0, "taker_buy_quote": 931.90563}, {"ts": 1774856400000, "open": 0.07136, "high": 0.07138, "low": 0.07128, "close": 0.0713, "volume": 8445.0, "quote_volume": 602.62936, "trades": 11, "taker_buy_volume": 1291.0, "taker_buy_quote": 92.13216}, {"ts": 1774856460000, "open": 0.0713, "high": 0.0713, "low": 0.07117, "close": 0.07124, "volume": 9276.0, "quote_volume": 660.5379, "trades": 25, "taker_buy_volume": 5050.0, "taker_buy_quote": 359.55868}, {"ts": 1774856520000, "open": 0.07119, "high": 0.07137, "low": 0.07119, "close": 0.07128, "volume": 24382.0, "quote_volume": 1737.69428, "trades": 37, "taker_buy_volume": 15174.0, "taker_buy_quote": 1081.32389}, {"ts": 1774856580000, "open": 0.0713, "high": 0.07132, "low": 0.07123, "close": 0.07123, "volume": 6487.0, "quote_volume": 462.22579, "trades": 16, "taker_buy_volume": 1428.0, "taker_buy_quote": 101.80746}, {"ts": 1774856640000, "open": 0.07127, "high": 0.07135, "low": 0.07117, "close": 0.07132, "volume": 46500.0, "quote_volume": 3313.01872, "trades": 70, "taker_buy_volume": 36865.0, "taker_buy_quote": 2626.43372}, {"ts": 1774856700000, "open": 0.07132, "high": 0.07132, "low": 0.07117, "close": 0.07128, "volume": 69743.0, "quote_volume": 4966.57922, "trades": 52, "taker_buy_volume": 37702.0, "taker_buy_quote": 2684.09122}, {"ts": 1774856760000, "open": 0.07128, "high": 0.07129, "low": 0.07121, "close": 0.07121, "volume": 15609.0, "quote_volume": 1111.96202, "trades": 17, "taker_buy_volume": 6796.0, "taker_buy_quote": 484.17638}, {"ts": 1774856820000, "open": 0.0712, "high": 0.0713, "low": 0.07114, "close": 0.07128, "volume": 15475.0, "quote_volume": 1102.1475, "trades": 31, "taker_buy_volume": 11540.0, "taker_buy_quote": 821.98382}, {"ts": 1774856880000, "open": 0.07127, "high": 0.07127, "low": 0.07098, "close": 0.07109, "volume": 181907.0, "quote_volume": 12934.29555, "trades": 129, "taker_buy_volume": 61472.0, "taker_buy_quote": 4367.83986}, {"ts": 1774856940000, "open": 0.07114, "high": 0.07115, "low": 0.07064, "close": 0.07069, "volume": 175887.0, "quote_volume": 12459.99559, "trades": 199, "taker_buy_volume": 60957.0, "taker_buy_quote": 4316.66702}, {"ts": 1774857000000, "open": 0.07066, "high": 0.07078, "low": 0.07055, "close": 0.0707, "volume": 116636.0, "quote_volume": 8234.29121, "trades": 80, "taker_buy_volume": 29978.0, "taker_buy_quote": 2117.67096}, {"ts": 1774857060000, "open": 0.07077, "high": 0.07103, "low": 0.07077, "close": 0.07089, "volume": 34371.0, "quote_volume": 2437.36817, "trades": 61, "taker_buy_volume": 15803.0, "taker_buy_quote": 1120.75657}, {"ts": 1774857120000, "open": 0.07096, "high": 0.07103, "low": 0.07086, "close": 0.07086, "volume": 31576.0, "quote_volume": 2240.68857, "trades": 49, "taker_buy_volume": 13407.0, "taker_buy_quote": 951.61122}, {"ts": 1774857180000, "open": 0.07088, "high": 0.07144, "low": 0.07088, "close": 0.0713, "volume": 77625.0, "quote_volume": 5530.72613, "trades": 107, "taker_buy_volume": 49392.0, "taker_buy_quote": 3516.91789}, {"ts": 1774857240000, "open": 0.07134, "high": 0.07164, "low": 0.07134, "close": 0.07153, "volume": 77663.0, "quote_volume": 5554.49321, "trades": 109, "taker_buy_volume": 37218.0, "taker_buy_quote": 2661.94885}, {"ts": 1774857300000, "open": 0.07162, "high": 0.07166, "low": 0.07132, "close": 0.07138, "volume": 36972.0, "quote_volume": 2640.82735, "trades": 67, "taker_buy_volume": 9181.0, "taker_buy_quote": 655.86991}, {"ts": 1774857360000, "open": 0.07134, "high": 0.07142, "low": 0.0713, "close": 0.07142, "volume": 3164.0, "quote_volume": 225.84366, "trades": 12, "taker_buy_volume": 2323.0, "taker_buy_quote": 165.86221}, {"ts": 1774857420000, "open": 0.07144, "high": 0.07169, "low": 0.07144, "close": 0.07162, "volume": 33603.0, "quote_volume": 2405.58878, "trades": 64, "taker_buy_volume": 25516.0, "taker_buy_quote": 1826.71537}, {"ts": 1774857480000, "open": 0.07162, "high": 0.07164, "low": 0.0715, "close": 0.07158, "volume": 37947.0, "quote_volume": 2717.7845, "trades": 41, "taker_buy_volume": 17277.0, "taker_buy_quote": 1237.12153}, {"ts": 1774857540000, "open": 0.07165, "high": 0.07167, "low": 0.07156, "close": 0.07162, "volume": 34841.0, "quote_volume": 2495.35307, "trades": 34, "taker_buy_volume": 21052.0, "taker_buy_quote": 1507.84023}, {"ts": 1774857600000, "open": 0.07166, "high": 0.07167, "low": 0.07154, "close": 0.07163, "volume": 52362.0, "quote_volume": 3749.24764, "trades": 39, "taker_buy_volume": 23832.0, "taker_buy_quote": 1706.03166}, {"ts": 1774857660000, "open": 0.07163, "high": 0.07266, "low": 0.07162, "close": 0.07261, "volume": 379323.0, "quote_volume": 27354.88453, "trades": 321, "taker_buy_volume": 321186.0, "taker_buy_quote": 23155.78151}, {"ts": 1774857720000, "open": 0.07252, "high": 0.0732, "low": 0.07216, "close": 0.07294, "volume": 250436.0, "quote_volume": 18215.4454, "trades": 266, "taker_buy_volume": 177591.0, "taker_buy_quote": 12925.29703}, {"ts": 1774857780000, "open": 0.0729, "high": 0.073, "low": 0.07242, "close": 0.07249, "volume": 96091.0, "quote_volume": 6991.1841, "trades": 138, "taker_buy_volume": 45927.0, "taker_buy_quote": 3343.34823}, {"ts": 1774857840000, "open": 0.07242, "high": 0.07279, "low": 0.07239, "close": 0.07272, "volume": 147781.0, "quote_volume": 10737.21453, "trades": 136, "taker_buy_volume": 127223.0, "taker_buy_quote": 9245.83543}, {"ts": 1774857900000, "open": 0.07273, "high": 0.0729, "low": 0.07263, "close": 0.07267, "volume": 56960.0, "quote_volume": 4144.62497, "trades": 103, "taker_buy_volume": 37309.0, "taker_buy_quote": 2715.39462}, {"ts": 1774857960000, "open": 0.07266, "high": 0.0729, "low": 0.07244, "close": 0.07271, "volume": 160837.0, "quote_volume": 11696.48497, "trades": 166, "taker_buy_volume": 116168.0, "taker_buy_quote": 8450.9194}, {"ts": 1774858020000, "open": 0.0727, "high": 0.0728, "low": 0.07256, "close": 0.0728, "volume": 25475.0, "quote_volume": 1852.73837, "trades": 46, "taker_buy_volume": 15932.0, "taker_buy_quote": 1158.76979}, {"ts": 1774858080000, "open": 0.07274, "high": 0.07314, "low": 0.07269, "close": 0.0728, "volume": 195723.0, "quote_volume": 14260.78236, "trades": 203, "taker_buy_volume": 117770.0, "taker_buy_quote": 8582.52059}, {"ts": 1774858140000, "open": 0.07278, "high": 0.07299, "low": 0.07255, "close": 0.0726, "volume": 190956.0, "quote_volume": 13900.66012, "trades": 227, "taker_buy_volume": 118618.0, "taker_buy_quote": 8640.28546}, {"ts": 1774858200000, "open": 0.07264, "high": 0.07274, "low": 0.07238, "close": 0.07238, "volume": 29434.0, "quote_volume": 2136.1984, "trades": 68, "taker_buy_volume": 11938.0, "taker_buy_quote": 867.57119}, {"ts": 1774858260000, "open": 0.07243, "high": 0.07243, "low": 0.0722, "close": 0.07233, "volume": 32767.0, "quote_volume": 2371.07528, "trades": 45, "taker_buy_volume": 6925.0, "taker_buy_quote": 500.9371}, {"ts": 1774858320000, "open": 0.07228, "high": 0.07234, "low": 0.07228, "close": 0.07233, "volume": 5991.0, "quote_volume": 433.21324, "trades": 15, "taker_buy_volume": 4633.0, "taker_buy_quote": 335.04105}, {"ts": 1774858380000, "open": 0.07228, "high": 0.0725, "low": 0.07218, "close": 0.0724, "volume": 14938.0, "quote_volume": 1080.73456, "trades": 42, "taker_buy_volume": 7907.0, "taker_buy_quote": 571.42849}, {"ts": 1774858440000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.07225, "volume": 67785.0, "quote_volume": 4900.9603, "trades": 58, "taker_buy_volume": 37963.0, "taker_buy_quote": 2746.15183}, {"ts": 1774858500000, "open": 0.07234, "high": 0.07246, "low": 0.07226, "close": 0.07246, "volume": 59172.0, "quote_volume": 4282.05752, "trades": 69, "taker_buy_volume": 28774.0, "taker_buy_quote": 2082.61325}, {"ts": 1774858560000, "open": 0.07247, "high": 0.07247, "low": 0.07174, "close": 0.07194, "volume": 224567.0, "quote_volume": 16237.26411, "trades": 126, "taker_buy_volume": 85634.0, "taker_buy_quote": 6188.74394}, {"ts": 1774858620000, "open": 0.07196, "high": 0.0722, "low": 0.07196, "close": 0.0721, "volume": 92889.0, "quote_volume": 6698.74951, "trades": 86, "taker_buy_volume": 73716.0, "taker_buy_quote": 5316.36459}, {"ts": 1774858680000, "open": 0.0721, "high": 0.07215, "low": 0.072, "close": 0.0721, "volume": 57158.0, "quote_volume": 4118.42417, "trades": 72, "taker_buy_volume": 17849.0, "taker_buy_quote": 1286.82407}, {"ts": 1774858740000, "open": 0.0721, "high": 0.07222, "low": 0.072, "close": 0.0722, "volume": 79651.0, "quote_volume": 5743.187, "trades": 95, "taker_buy_volume": 36795.0, "taker_buy_quote": 2654.01554}, {"ts": 1774858800000, "open": 0.07222, "high": 0.0735, "low": 0.07222, "close": 0.07322, "volume": 257445.0, "quote_volume": 18771.35255, "trades": 261, "taker_buy_volume": 161668.0, "taker_buy_quote": 11770.21968}, {"ts": 1774858860000, "open": 0.07324, "high": 0.07324, "low": 0.07264, "close": 0.07264, "volume": 141431.0, "quote_volume": 10298.83416, "trades": 113, "taker_buy_volume": 40858.0, "taker_buy_quote": 2975.99771}, {"ts": 1774858920000, "open": 0.07268, "high": 0.073, "low": 0.0725, "close": 0.0729, "volume": 125012.0, "quote_volume": 9088.90646, "trades": 45, "taker_buy_volume": 72316.0, "taker_buy_quote": 5260.63363}, {"ts": 1774858980000, "open": 0.07294, "high": 0.07302, "low": 0.07277, "close": 0.07292, "volume": 43712.0, "quote_volume": 3185.4115, "trades": 37, "taker_buy_volume": 32487.0, "taker_buy_quote": 2367.64118}, {"ts": 1774859040000, "open": 0.0728, "high": 0.07295, "low": 0.07277, "close": 0.07289, "volume": 44187.0, "quote_volume": 3220.36208, "trades": 41, "taker_buy_volume": 25361.0, "taker_buy_quote": 1848.70369}, {"ts": 1774859100000, "open": 0.07286, "high": 0.0731, "low": 0.07281, "close": 0.0729, "volume": 93494.0, "quote_volume": 6823.18616, "trades": 88, "taker_buy_volume": 41618.0, "taker_buy_quote": 3038.56294}, {"ts": 1774859160000, "open": 0.07288, "high": 0.07312, "low": 0.07288, "close": 0.073, "volume": 180245.0, "quote_volume": 13174.96285, "trades": 39, "taker_buy_volume": 21243.0, "taker_buy_quote": 1552.26414}, {"ts": 1774859220000, "open": 0.07294, "high": 0.073, "low": 0.07278, "close": 0.07297, "volume": 108471.0, "quote_volume": 7899.09421, "trades": 44, "taker_buy_volume": 7309.0, "taker_buy_quote": 532.61202}, {"ts": 1774859280000, "open": 0.07297, "high": 0.07304, "low": 0.07263, "close": 0.07273, "volume": 68900.0, "quote_volume": 5017.08815, "trades": 73, "taker_buy_volume": 16605.0, "taker_buy_quote": 1208.86939}, {"ts": 1774859340000, "open": 0.07264, "high": 0.07273, "low": 0.07256, "close": 0.07272, "volume": 15020.0, "quote_volume": 1091.3167, "trades": 19, "taker_buy_volume": 12501.0, "taker_buy_quote": 908.23594}, {"ts": 1774859400000, "open": 0.07273, "high": 0.07273, "low": 0.0722, "close": 0.0724, "volume": 53882.0, "quote_volume": 3902.70318, "trades": 75, "taker_buy_volume": 15101.0, "taker_buy_quote": 1093.58707}, {"ts": 1774859460000, "open": 0.07243, "high": 0.07249, "low": 0.07238, "close": 0.07239, "volume": 17618.0, "quote_volume": 1276.11457, "trades": 22, "taker_buy_volume": 10934.0, "taker_buy_quote": 792.19076}, {"ts": 1774859520000, "open": 0.07238, "high": 0.07238, "low": 0.07195, "close": 0.07197, "volume": 199317.0, "quote_volume": 14368.4913, "trades": 130, "taker_buy_volume": 22342.0, "taker_buy_quote": 1609.91746}, {"ts": 1774859580000, "open": 0.07204, "high": 0.07204, "low": 0.07193, "close": 0.072, "volume": 32592.0, "quote_volume": 2345.38139, "trades": 29, "taker_buy_volume": 5337.0, "taker_buy_quote": 384.35009}, {"ts": 1774859640000, "open": 0.07196, "high": 0.0722, "low": 0.0718, "close": 0.07208, "volume": 116443.0, "quote_volume": 8372.02308, "trades": 90, "taker_buy_volume": 34422.0, "taker_buy_quote": 2477.03493}, {"ts": 1774859700000, "open": 0.0721, "high": 0.07222, "low": 0.0721, "close": 0.07212, "volume": 30318.0, "quote_volume": 2188.56988, "trades": 35, "taker_buy_volume": 15518.0, "taker_buy_quote": 1120.29654}, {"ts": 1774859760000, "open": 0.07211, "high": 0.07212, "low": 0.07192, "close": 0.07197, "volume": 55123.0, "quote_volume": 3968.13443, "trades": 33, "taker_buy_volume": 17293.0, "taker_buy_quote": 1245.54265}, {"ts": 1774859820000, "open": 0.072, "high": 0.07213, "low": 0.07198, "close": 0.07212, "volume": 21760.0, "quote_volume": 1567.77161, "trades": 36, "taker_buy_volume": 16682.0, "taker_buy_quote": 1201.90273}, {"ts": 1774859880000, "open": 0.07213, "high": 0.07221, "low": 0.07207, "close": 0.0721, "volume": 12004.0, "quote_volume": 865.96469, "trades": 30, "taker_buy_volume": 2124.0, "taker_buy_quote": 153.29498}, {"ts": 1774859940000, "open": 0.07213, "high": 0.07224, "low": 0.07193, "close": 0.07195, "volume": 57683.0, "quote_volume": 4156.46888, "trades": 67, "taker_buy_volume": 9647.0, "taker_buy_quote": 695.9621}, {"ts": 1774860000000, "open": 0.07192, "high": 0.07192, "low": 0.07076, "close": 0.071, "volume": 418419.0, "quote_volume": 29936.22849, "trades": 389, "taker_buy_volume": 90426.0, "taker_buy_quote": 6444.91146}, {"ts": 1774860060000, "open": 0.07098, "high": 0.07098, "low": 0.07084, "close": 0.07098, "volume": 51106.0, "quote_volume": 3625.30858, "trades": 78, "taker_buy_volume": 34259.0, "taker_buy_quote": 2430.58252}, {"ts": 1774860120000, "open": 0.07091, "high": 0.07091, "low": 0.07024, "close": 0.07032, "volume": 299495.0, "quote_volume": 21106.71892, "trades": 309, "taker_buy_volume": 76019.0, "taker_buy_quote": 5353.53496}, {"ts": 1774860180000, "open": 0.07033, "high": 0.07046, "low": 0.07022, "close": 0.07035, "volume": 174416.0, "quote_volume": 12268.06035, "trades": 225, "taker_buy_volume": 117347.0, "taker_buy_quote": 8256.0827}, {"ts": 1774860240000, "open": 0.07036, "high": 0.07067, "low": 0.07029, "close": 0.07052, "volume": 521590.0, "quote_volume": 36692.14314, "trades": 98, "taker_buy_volume": 506840.0, "taker_buy_quote": 35652.61626}, {"ts": 1774860300000, "open": 0.07059, "high": 0.07068, "low": 0.07043, "close": 0.0705, "volume": 23293.0, "quote_volume": 1642.39931, "trades": 38, "taker_buy_volume": 2925.0, "taker_buy_quote": 206.54477}, {"ts": 1774860360000, "open": 0.07056, "high": 0.07075, "low": 0.07056, "close": 0.07062, "volume": 77974.0, "quote_volume": 5507.44582, "trades": 71, "taker_buy_volume": 16463.0, "taker_buy_quote": 1163.00467}, {"ts": 1774860420000, "open": 0.07066, "high": 0.07074, "low": 0.07057, "close": 0.07068, "volume": 11884.0, "quote_volume": 839.44721, "trades": 28, "taker_buy_volume": 8940.0, "taker_buy_quote": 631.58482}, {"ts": 1774860480000, "open": 0.0707, "high": 0.07076, "low": 0.0707, "close": 0.07076, "volume": 1920.0, "quote_volume": 135.77868, "trades": 8, "taker_buy_volume": 1029.0, "taker_buy_quote": 72.78498}, {"ts": 1774860540000, "open": 0.07073, "high": 0.07077, "low": 0.07068, "close": 0.07073, "volume": 9624.0, "quote_volume": 680.67361, "trades": 16, "taker_buy_volume": 2737.0, "taker_buy_quote": 193.65722}, {"ts": 1774860600000, "open": 0.07078, "high": 0.07083, "low": 0.07074, "close": 0.07083, "volume": 20646.0, "quote_volume": 1461.48312, "trades": 33, "taker_buy_volume": 11029.0, "taker_buy_quote": 780.69749}, {"ts": 1774860660000, "open": 0.07084, "high": 0.07088, "low": 0.07069, "close": 0.07075, "volume": 34206.0, "quote_volume": 2421.82402, "trades": 42, "taker_buy_volume": 7013.0, "taker_buy_quote": 496.27347}, {"ts": 1774860720000, "open": 0.0708, "high": 0.07084, "low": 0.07075, "close": 0.07083, "volume": 16191.0, "quote_volume": 1146.09603, "trades": 20, "taker_buy_volume": 2796.0, "taker_buy_quote": 197.84865}, {"ts": 1774860780000, "open": 0.07079, "high": 0.07087, "low": 0.07074, "close": 0.07079, "volume": 29395.0, "quote_volume": 2081.07673, "trades": 57, "taker_buy_volume": 17692.0, "taker_buy_quote": 1252.6313}, {"ts": 1774860840000, "open": 0.07078, "high": 0.0709, "low": 0.07077, "close": 0.07078, "volume": 24462.0, "quote_volume": 1732.56993, "trades": 45, "taker_buy_volume": 6707.0, "taker_buy_quote": 475.097}, {"ts": 1774860900000, "open": 0.07079, "high": 0.0708, "low": 0.07063, "close": 0.07072, "volume": 46034.0, "quote_volume": 3254.51447, "trades": 56, "taker_buy_volume": 9898.0, "taker_buy_quote": 700.32789}, {"ts": 1774860960000, "open": 0.07077, "high": 0.07077, "low": 0.07059, "close": 0.07065, "volume": 135195.0, "quote_volume": 9557.68193, "trades": 144, "taker_buy_volume": 58079.0, "taker_buy_quote": 4107.06636}, {"ts": 1774861020000, "open": 0.07065, "high": 0.07065, "low": 0.07042, "close": 0.0706, "volume": 127348.0, "quote_volume": 8982.72419, "trades": 144, "taker_buy_volume": 46844.0, "taker_buy_quote": 3305.55431}, {"ts": 1774861080000, "open": 0.0706, "high": 0.0706, "low": 0.07026, "close": 0.07032, "volume": 101150.0, "quote_volume": 7120.71567, "trades": 127, "taker_buy_volume": 37292.0, "taker_buy_quote": 2625.2384}, {"ts": 1774861140000, "open": 0.07036, "high": 0.07042, "low": 0.07028, "close": 0.07042, "volume": 11551.0, "quote_volume": 812.74849, "trades": 36, "taker_buy_volume": 7082.0, "taker_buy_quote": 498.21948}, {"ts": 1774861200000, "open": 0.07043, "high": 0.07043, "low": 0.07011, "close": 0.0703, "volume": 66012.0, "quote_volume": 4638.44233, "trades": 85, "taker_buy_volume": 23187.0, "taker_buy_quote": 1628.90846}, {"ts": 1774861260000, "open": 0.0703, "high": 0.07031, "low": 0.06988, "close": 0.06997, "volume": 203790.0, "quote_volume": 14267.87135, "trades": 190, "taker_buy_volume": 103121.0, "taker_buy_quote": 7218.61549}, {"ts": 1774861320000, "open": 0.06993, "high": 0.07012, "low": 0.06972, "close": 0.06975, "volume": 110268.0, "quote_volume": 7714.43558, "trades": 134, "taker_buy_volume": 21176.0, "taker_buy_quote": 1482.17557}, {"ts": 1774861380000, "open": 0.06975, "high": 0.06997, "low": 0.06964, "close": 0.06992, "volume": 58391.0, "quote_volume": 4077.67428, "trades": 65, "taker_buy_volume": 30810.0, "taker_buy_quote": 2151.74753}, {"ts": 1774861440000, "open": 0.06994, "high": 0.07004, "low": 0.0699, "close": 0.07, "volume": 4447.0, "quote_volume": 311.08141, "trades": 14, "taker_buy_volume": 1569.0, "taker_buy_quote": 109.8081}, {"ts": 1774861500000, "open": 0.07003, "high": 0.07007, "low": 0.06998, "close": 0.07007, "volume": 5484.0, "quote_volume": 383.98617, "trades": 19, "taker_buy_volume": 2397.0, "taker_buy_quote": 167.86995}, {"ts": 1774861560000, "open": 0.07002, "high": 0.07003, "low": 0.06997, "close": 0.06999, "volume": 13008.0, "quote_volume": 910.51519, "trades": 21, "taker_buy_volume": 4095.0, "taker_buy_quote": 286.60053}, {"ts": 1774861620000, "open": 0.07004, "high": 0.07011, "low": 0.06999, "close": 0.07004, "volume": 26494.0, "quote_volume": 1856.47671, "trades": 39, "taker_buy_volume": 16289.0, "taker_buy_quote": 1141.24695}, {"ts": 1774861680000, "open": 0.0701, "high": 0.07012, "low": 0.07006, "close": 0.07009, "volume": 10835.0, "quote_volume": 759.35163, "trades": 19, "taker_buy_volume": 7206.0, "taker_buy_quote": 505.09063}, {"ts": 1774861740000, "open": 0.0701, "high": 0.07043, "low": 0.07008, "close": 0.07035, "volume": 93956.0, "quote_volume": 6600.46755, "trades": 105, "taker_buy_volume": 74653.0, "taker_buy_quote": 5243.8875}, {"ts": 1774861800000, "open": 0.07035, "high": 0.07055, "low": 0.07034, "close": 0.07052, "volume": 18856.0, "quote_volume": 1328.28783, "trades": 49, "taker_buy_volume": 7809.0, "taker_buy_quote": 550.07778}, {"ts": 1774861860000, "open": 0.07051, "high": 0.07051, "low": 0.0704, "close": 0.07049, "volume": 5124.0, "quote_volume": 360.99129, "trades": 23, "taker_buy_volume": 2491.0, "taker_buy_quote": 175.54993}, {"ts": 1774861920000, "open": 0.07046, "high": 0.07046, "low": 0.07036, "close": 0.07046, "volume": 11889.0, "quote_volume": 837.07794, "trades": 20, "taker_buy_volume": 2147.0, "taker_buy_quote": 151.18535}, {"ts": 1774861980000, "open": 0.07043, "high": 0.07043, "low": 0.07022, "close": 0.07029, "volume": 17855.0, "quote_volume": 1255.43996, "trades": 30, "taker_buy_volume": 7027.0, "taker_buy_quote": 493.72694}, {"ts": 1774862040000, "open": 0.07031, "high": 0.07063, "low": 0.07028, "close": 0.07047, "volume": 106549.0, "quote_volume": 7506.25206, "trades": 153, "taker_buy_volume": 74009.0, "taker_buy_quote": 5213.57924}, {"ts": 1774862100000, "open": 0.07046, "high": 0.07049, "low": 0.07046, "close": 0.07047, "volume": 4084.0, "quote_volume": 287.79024, "trades": 10, "taker_buy_volume": 141.0, "taker_buy_quote": 9.93909}, {"ts": 1774862160000, "open": 0.07046, "high": 0.07046, "low": 0.07034, "close": 0.07034, "volume": 22869.0, "quote_volume": 1609.93958, "trades": 41, "taker_buy_volume": 5681.0, "taker_buy_quote": 400.05975}, {"ts": 1774862220000, "open": 0.07036, "high": 0.07042, "low": 0.07034, "close": 0.07041, "volume": 2826.0, "quote_volume": 198.87686, "trades": 9, "taker_buy_volume": 1059.0, "taker_buy_quote": 74.56419}, {"ts": 1774862280000, "open": 0.07041, "high": 0.07049, "low": 0.0704, "close": 0.07049, "volume": 8001.0, "quote_volume": 563.6349, "trades": 22, "taker_buy_volume": 6355.0, "taker_buy_quote": 447.73304}, {"ts": 1774862340000, "open": 0.07049, "high": 0.07053, "low": 0.07021, "close": 0.07023, "volume": 50234.0, "quote_volume": 3533.75333, "trades": 91, "taker_buy_volume": 24004.0, "taker_buy_quote": 1688.8563}, {"ts": 1774862400000, "open": 0.07023, "high": 0.07033, "low": 0.07015, "close": 0.0703, "volume": 186093.0, "quote_volume": 13064.56481, "trades": 113, "taker_buy_volume": 137345.0, "taker_buy_quote": 9640.9513}, {"ts": 1774862460000, "open": 0.07031, "high": 0.07044, "low": 0.07022, "close": 0.07022, "volume": 76513.0, "quote_volume": 5380.6629, "trades": 93, "taker_buy_volume": 39886.0, "taker_buy_quote": 2804.56436}, {"ts": 1774862520000, "open": 0.0702, "high": 0.07022, "low": 0.07014, "close": 0.07019, "volume": 9820.0, "quote_volume": 689.13926, "trades": 27, "taker_buy_volume": 8733.0, "taker_buy_quote": 612.87184}, {"ts": 1774862580000, "open": 0.07021, "high": 0.07041, "low": 0.07021, "close": 0.07032, "volume": 42805.0, "quote_volume": 3008.92692, "trades": 64, "taker_buy_volume": 28704.0, "taker_buy_quote": 2017.97879}, {"ts": 1774862640000, "open": 0.07029, "high": 0.07044, "low": 0.07026, "close": 0.07041, "volume": 97788.0, "quote_volume": 6876.94239, "trades": 54, "taker_buy_volume": 80720.0, "taker_buy_quote": 5676.27293}, {"ts": 1774862700000, "open": 0.0704, "high": 0.07041, "low": 0.07033, "close": 0.07033, "volume": 52853.0, "quote_volume": 3720.26282, "trades": 23, "taker_buy_volume": 1368.0, "taker_buy_quote": 96.30034}, {"ts": 1774862760000, "open": 0.07032, "high": 0.07041, "low": 0.07026, "close": 0.07038, "volume": 32488.0, "quote_volume": 2284.55498, "trades": 56, "taker_buy_volume": 17342.0, "taker_buy_quote": 1219.7665}, {"ts": 1774862820000, "open": 0.0704, "high": 0.07041, "low": 0.07038, "close": 0.07041, "volume": 3735.0, "quote_volume": 262.97423, "trades": 7, "taker_buy_volume": 2898.0, "taker_buy_quote": 204.04589}, {"ts": 1774862880000, "open": 0.07038, "high": 0.07068, "low": 0.07038, "close": 0.07049, "volume": 172992.0, "quote_volume": 12199.31235, "trades": 142, "taker_buy_volume": 123730.0, "taker_buy_quote": 8727.8839}, {"ts": 1774862940000, "open": 0.07047, "high": 0.07048, "low": 0.07036, "close": 0.07036, "volume": 25229.0, "quote_volume": 1776.5944, "trades": 31, "taker_buy_volume": 750.0, "taker_buy_quote": 52.79997}, {"ts": 1774863000000, "open": 0.07036, "high": 0.07036, "low": 0.07023, "close": 0.07028, "volume": 25399.0, "quote_volume": 1785.69676, "trades": 45, "taker_buy_volume": 10484.0, "taker_buy_quote": 737.13498}, {"ts": 1774863060000, "open": 0.07029, "high": 0.07035, "low": 0.07029, "close": 0.07033, "volume": 14114.0, "quote_volume": 992.42543, "trades": 24, "taker_buy_volume": 8397.0, "taker_buy_quote": 590.33572}, {"ts": 1774863120000, "open": 0.07033, "high": 0.07041, "low": 0.07033, "close": 0.07037, "volume": 8304.0, "quote_volume": 584.46164, "trades": 24, "taker_buy_volume": 3837.0, "taker_buy_quote": 270.0436}, {"ts": 1774863180000, "open": 0.07039, "high": 0.07046, "low": 0.07034, "close": 0.07034, "volume": 15980.0, "quote_volume": 1124.94918, "trades": 30, "taker_buy_volume": 7405.0, "taker_buy_quote": 521.4047}, {"ts": 1774863240000, "open": 0.07034, "high": 0.07061, "low": 0.07034, "close": 0.07045, "volume": 58870.0, "quote_volume": 4149.13579, "trades": 82, "taker_buy_volume": 34305.0, "taker_buy_quote": 2417.58754}, {"ts": 1774863300000, "open": 0.07042, "high": 0.07046, "low": 0.07034, "close": 0.07034, "volume": 6294.0, "quote_volume": 443.31126, "trades": 16, "taker_buy_volume": 3900.0, "taker_buy_quote": 274.77124}, {"ts": 1774863360000, "open": 0.07034, "high": 0.07037, "low": 0.07027, "close": 0.07033, "volume": 18947.0, "quote_volume": 1332.13993, "trades": 32, "taker_buy_volume": 6667.0, "taker_buy_quote": 468.8028}, {"ts": 1774863420000, "open": 0.07034, "high": 0.07034, "low": 0.0702, "close": 0.0702, "volume": 31168.0, "quote_volume": 2189.12603, "trades": 26, "taker_buy_volume": 726.0, "taker_buy_quote": 51.03054}, {"ts": 1774863480000, "open": 0.07024, "high": 0.07024, "low": 0.06945, "close": 0.06959, "volume": 512343.0, "quote_volume": 35704.90773, "trades": 304, "taker_buy_volume": 179477.0, "taker_buy_quote": 12490.7067}, {"ts": 1774863540000, "open": 0.06957, "high": 0.06979, "low": 0.06938, "close": 0.06948, "volume": 159698.0, "quote_volume": 11105.79622, "trades": 183, "taker_buy_volume": 95175.0, "taker_buy_quote": 6620.7769}, {"ts": 1774863600000, "open": 0.06957, "high": 0.06968, "low": 0.06951, "close": 0.06967, "volume": 30263.0, "quote_volume": 2106.07583, "trades": 48, "taker_buy_volume": 13722.0, "taker_buy_quote": 955.07023}, {"ts": 1774863660000, "open": 0.0696, "high": 0.06967, "low": 0.06943, "close": 0.06955, "volume": 49716.0, "quote_volume": 3459.56113, "trades": 53, "taker_buy_volume": 16214.0, "taker_buy_quote": 1128.19351}, {"ts": 1774863720000, "open": 0.06958, "high": 0.06984, "low": 0.06956, "close": 0.06978, "volume": 56885.0, "quote_volume": 3961.53612, "trades": 76, "taker_buy_volume": 34964.0, "taker_buy_quote": 2434.96444}, {"ts": 1774863780000, "open": 0.06981, "high": 0.07014, "low": 0.06979, "close": 0.07007, "volume": 55190.0, "quote_volume": 3862.79523, "trades": 81, "taker_buy_volume": 39829.0, "taker_buy_quote": 2787.69974}, {"ts": 1774863840000, "open": 0.07002, "high": 0.07005, "low": 0.06996, "close": 0.07005, "volume": 9303.0, "quote_volume": 651.2808, "trades": 20, "taker_buy_volume": 3044.0, "taker_buy_quote": 213.10961}, {"ts": 1774863900000, "open": 0.07, "high": 0.0701, "low": 0.06997, "close": 0.06998, "volume": 20719.0, "quote_volume": 1450.95648, "trades": 36, "taker_buy_volume": 11903.0, "taker_buy_quote": 833.8822}, {"ts": 1774863960000, "open": 0.06998, "high": 0.06998, "low": 0.06989, "close": 0.06991, "volume": 20960.0, "quote_volume": 1465.50918, "trades": 32, "taker_buy_volume": 4279.0, "taker_buy_quote": 299.3175}, {"ts": 1774864020000, "open": 0.06991, "high": 0.07015, "low": 0.0699, "close": 0.07015, "volume": 53483.0, "quote_volume": 3747.01458, "trades": 95, "taker_buy_volume": 39021.0, "taker_buy_quote": 2734.09831}, {"ts": 1774864080000, "open": 0.0701, "high": 0.07019, "low": 0.07008, "close": 0.07016, "volume": 4881.0, "quote_volume": 342.32924, "trades": 18, "taker_buy_volume": 1801.0, "taker_buy_quote": 126.36937}, {"ts": 1774864140000, "open": 0.07015, "high": 0.07016, "low": 0.07013, "close": 0.07016, "volume": 1992.0, "quote_volume": 139.74009, "trades": 5, "taker_buy_volume": 1574.0, "taker_buy_quote": 110.42575}, {"ts": 1774864200000, "open": 0.07016, "high": 0.07024, "low": 0.07012, "close": 0.07012, "volume": 26104.0, "quote_volume": 1832.26567, "trades": 36, "taker_buy_volume": 15843.0, "taker_buy_quote": 1112.2978}, {"ts": 1774864260000, "open": 0.07012, "high": 0.07012, "low": 0.06996, "close": 0.06996, "volume": 92189.0, "quote_volume": 6455.08179, "trades": 80, "taker_buy_volume": 51847.0, "taker_buy_quote": 3629.4568}, {"ts": 1774864320000, "open": 0.06996, "high": 0.07002, "low": 0.06992, "close": 0.06998, "volume": 35070.0, "quote_volume": 2453.72984, "trades": 48, "taker_buy_volume": 6835.0, "taker_buy_quote": 478.3434}, {"ts": 1774864380000, "open": 0.06993, "high": 0.07, "low": 0.06993, "close": 0.06996, "volume": 20675.0, "quote_volume": 1446.72972, "trades": 26, "taker_buy_volume": 15080.0, "taker_buy_quote": 1055.24767}, {"ts": 1774864440000, "open": 0.06996, "high": 0.07005, "low": 0.06996, "close": 0.07, "volume": 14929.0, "quote_volume": 1045.29152, "trades": 28, "taker_buy_volume": 12251.0, "taker_buy_quote": 857.83083}, {"ts": 1774864500000, "open": 0.06997, "high": 0.07005, "low": 0.06992, "close": 0.07, "volume": 21951.0, "quote_volume": 1535.99657, "trades": 34, "taker_buy_volume": 5527.0, "taker_buy_quote": 386.91816}, {"ts": 1774864560000, "open": 0.07002, "high": 0.07006, "low": 0.07002, "close": 0.07004, "volume": 18360.0, "quote_volume": 1286.0451, "trades": 13, "taker_buy_volume": 2319.0, "taker_buy_quote": 162.42351}, {"ts": 1774864620000, "open": 0.07, "high": 0.07001, "low": 0.06992, "close": 0.07001, "volume": 27631.0, "quote_volume": 1932.78106, "trades": 27, "taker_buy_volume": 4925.0, "taker_buy_quote": 344.57752}, {"ts": 1774864680000, "open": 0.07002, "high": 0.07098, "low": 0.07002, "close": 0.0708, "volume": 486305.0, "quote_volume": 34340.0513, "trades": 451, "taker_buy_volume": 326883.0, "taker_buy_quote": 23083.38835}, {"ts": 1774864740000, "open": 0.07078, "high": 0.07115, "low": 0.07074, "close": 0.07091, "volume": 103488.0, "quote_volume": 7344.32821, "trades": 135, "taker_buy_volume": 70334.0, "taker_buy_quote": 4993.00839}, {"ts": 1774864800000, "open": 0.07091, "high": 0.07092, "low": 0.07074, "close": 0.07082, "volume": 41054.0, "quote_volume": 2908.2539, "trades": 74, "taker_buy_volume": 18098.0, "taker_buy_quote": 1282.65807}, {"ts": 1774864860000, "open": 0.07076, "high": 0.07083, "low": 0.07076, "close": 0.07083, "volume": 5220.0, "quote_volume": 369.66124, "trades": 13, "taker_buy_volume": 2141.0, "taker_buy_quote": 151.62223}, {"ts": 1774864920000, "open": 0.07078, "high": 0.07079, "low": 0.07074, "close": 0.07074, "volume": 1756.0, "quote_volume": 124.27088, "trades": 11, "taker_buy_volume": 80.0, "taker_buy_quote": 5.6616}, {"ts": 1774864980000, "open": 0.07073, "high": 0.07079, "low": 0.07059, "close": 0.07079, "volume": 100687.0, "quote_volume": 7118.96439, "trades": 64, "taker_buy_volume": 41882.0, "taker_buy_quote": 2963.5503}, {"ts": 1774865040000, "open": 0.07075, "high": 0.07078, "low": 0.07056, "close": 0.07063, "volume": 223318.0, "quote_volume": 15799.81967, "trades": 96, "taker_buy_volume": 44631.0, "taker_buy_quote": 3156.38815}, {"ts": 1774865100000, "open": 0.07068, "high": 0.07071, "low": 0.07065, "close": 0.07066, "volume": 10131.0, "quote_volume": 715.97653, "trades": 16, "taker_buy_volume": 3938.0, "taker_buy_quote": 278.28848}, {"ts": 1774865160000, "open": 0.0707, "high": 0.07105, "low": 0.07068, "close": 0.07068, "volume": 79023.0, "quote_volume": 5604.47705, "trades": 82, "taker_buy_volume": 36623.0, "taker_buy_quote": 2596.49584}, {"ts": 1774865220000, "open": 0.07067, "high": 0.07072, "low": 0.07064, "close": 0.07072, "volume": 25593.0, "quote_volume": 1809.10116, "trades": 37, "taker_buy_volume": 19379.0, "taker_buy_quote": 1369.96431}, {"ts": 1774865280000, "open": 0.07076, "high": 0.07108, "low": 0.07061, "close": 0.07107, "volume": 185938.0, "quote_volume": 13177.80979, "trades": 156, "taker_buy_volume": 140346.0, "taker_buy_quote": 9945.79589}, {"ts": 1774865340000, "open": 0.07104, "high": 0.07152, "low": 0.07104, "close": 0.0713, "volume": 300677.0, "quote_volume": 21425.38, "trades": 368, "taker_buy_volume": 138041.0, "taker_buy_quote": 9834.2324}, {"ts": 1774865400000, "open": 0.07126, "high": 0.07161, "low": 0.07121, "close": 0.07151, "volume": 140900.0, "quote_volume": 10062.53473, "trades": 150, "taker_buy_volume": 120544.0, "taker_buy_quote": 8608.0087}, {"ts": 1774865460000, "open": 0.07149, "high": 0.07181, "low": 0.07139, "close": 0.07171, "volume": 174923.0, "quote_volume": 12532.74273, "trades": 172, "taker_buy_volume": 79643.0, "taker_buy_quote": 5708.39315}, {"ts": 1774865520000, "open": 0.07168, "high": 0.07179, "low": 0.0714, "close": 0.07155, "volume": 338114.0, "quote_volume": 24218.09789, "trades": 393, "taker_buy_volume": 187337.0, "taker_buy_quote": 13427.65962}, {"ts": 1774865580000, "open": 0.0715, "high": 0.0717, "low": 0.071, "close": 0.0713, "volume": 202883.0, "quote_volume": 14486.72379, "trades": 238, "taker_buy_volume": 67499.0, "taker_buy_quote": 4818.83507}, {"ts": 1774865640000, "open": 0.0713, "high": 0.07136, "low": 0.07113, "close": 0.07127, "volume": 416721.0, "quote_volume": 29693.95336, "trades": 662, "taker_buy_volume": 208863.0, "taker_buy_quote": 14890.39463}, {"ts": 1774865700000, "open": 0.07126, "high": 0.07151, "low": 0.07125, "close": 0.07138, "volume": 133824.0, "quote_volume": 9552.15017, "trades": 186, "taker_buy_volume": 87829.0, "taker_buy_quote": 6270.89684}, {"ts": 1774865760000, "open": 0.07135, "high": 0.07139, "low": 0.0708, "close": 0.0708, "volume": 68873.0, "quote_volume": 4901.33274, "trades": 131, "taker_buy_volume": 19778.0, "taker_buy_quote": 1410.49679}, {"ts": 1774865820000, "open": 0.07078, "high": 0.0708, "low": 0.07004, "close": 0.0704, "volume": 248730.0, "quote_volume": 17494.98038, "trades": 246, "taker_buy_volume": 103960.0, "taker_buy_quote": 7315.29116}, {"ts": 1774865880000, "open": 0.0704, "high": 0.0704, "low": 0.07012, "close": 0.07012, "volume": 49726.0, "quote_volume": 3494.32161, "trades": 55, "taker_buy_volume": 5499.0, "taker_buy_quote": 386.10856}, {"ts": 1774865940000, "open": 0.07014, "high": 0.07041, "low": 0.07012, "close": 0.07041, "volume": 40956.0, "quote_volume": 2878.45654, "trades": 75, "taker_buy_volume": 29865.0, "taker_buy_quote": 2100.0087}, {"ts": 1774866000000, "open": 0.07037, "high": 0.07056, "low": 0.07037, "close": 0.07046, "volume": 11679.0, "quote_volume": 823.45522, "trades": 40, "taker_buy_volume": 6782.0, "taker_buy_quote": 478.25566}, {"ts": 1774866060000, "open": 0.07052, "high": 0.07068, "low": 0.0705, "close": 0.07059, "volume": 25215.0, "quote_volume": 1780.52377, "trades": 39, "taker_buy_volume": 18719.0, "taker_buy_quote": 1322.13915}, {"ts": 1774866120000, "open": 0.07059, "high": 0.0706, "low": 0.07048, "close": 0.0706, "volume": 25151.0, "quote_volume": 1773.77767, "trades": 38, "taker_buy_volume": 15979.0, "taker_buy_quote": 1126.85178}, {"ts": 1774866180000, "open": 0.07066, "high": 0.07117, "low": 0.0705, "close": 0.0709, "volume": 148855.0, "quote_volume": 10550.6915, "trades": 93, "taker_buy_volume": 120512.0, "taker_buy_quote": 8542.70523}, {"ts": 1774866240000, "open": 0.07096, "high": 0.0712, "low": 0.07094, "close": 0.07113, "volume": 27976.0, "quote_volume": 1988.75439, "trades": 37, "taker_buy_volume": 15154.0, "taker_buy_quote": 1076.99689}, {"ts": 1774866300000, "open": 0.07118, "high": 0.0713, "low": 0.07106, "close": 0.0712, "volume": 78232.0, "quote_volume": 5568.72584, "trades": 40, "taker_buy_volume": 21029.0, "taker_buy_quote": 1497.96232}, {"ts": 1774866360000, "open": 0.07122, "high": 0.07145, "low": 0.07111, "close": 0.07115, "volume": 70272.0, "quote_volume": 5011.64457, "trades": 80, "taker_buy_volume": 36258.0, "taker_buy_quote": 2586.68289}, {"ts": 1774866420000, "open": 0.07123, "high": 0.07123, "low": 0.07111, "close": 0.07116, "volume": 28057.0, "quote_volume": 1996.21619, "trades": 28, "taker_buy_volume": 16738.0, "taker_buy_quote": 1190.92246}, {"ts": 1774866480000, "open": 0.07119, "high": 0.07124, "low": 0.07104, "close": 0.07104, "volume": 8711.0, "quote_volume": 619.81545, "trades": 21, "taker_buy_volume": 3739.0, "taker_buy_quote": 266.26728}, {"ts": 1774866540000, "open": 0.07104, "high": 0.07115, "low": 0.07102, "close": 0.07114, "volume": 33755.0, "quote_volume": 2400.27891, "trades": 30, "taker_buy_volume": 25064.0, "taker_buy_quote": 1782.31609}, {"ts": 1774866600000, "open": 0.07114, "high": 0.07116, "low": 0.0707, "close": 0.07072, "volume": 44114.0, "quote_volume": 3134.16079, "trades": 52, "taker_buy_volume": 18486.0, "taker_buy_quote": 1314.62497}, {"ts": 1774866660000, "open": 0.07071, "high": 0.07076, "low": 0.07064, "close": 0.07072, "volume": 15729.0, "quote_volume": 1111.68398, "trades": 26, "taker_buy_volume": 9168.0, "taker_buy_quote": 648.03039}, {"ts": 1774866720000, "open": 0.07068, "high": 0.07077, "low": 0.0706, "close": 0.07077, "volume": 20723.0, "quote_volume": 1464.64119, "trades": 42, "taker_buy_volume": 8943.0, "taker_buy_quote": 632.45334}, {"ts": 1774866780000, "open": 0.0707, "high": 0.07075, "low": 0.07066, "close": 0.07066, "volume": 10606.0, "quote_volume": 750.20285, "trades": 12, "taker_buy_volume": 1663.0, "taker_buy_quote": 117.65725}, {"ts": 1774866840000, "open": 0.07067, "high": 0.07084, "low": 0.07066, "close": 0.0708, "volume": 80228.0, "quote_volume": 5677.97201, "trades": 67, "taker_buy_volume": 59971.0, "taker_buy_quote": 4245.09858}, {"ts": 1774866900000, "open": 0.07075, "high": 0.0708, "low": 0.0705, "close": 0.07056, "volume": 41519.0, "quote_volume": 2934.52714, "trades": 62, "taker_buy_volume": 6693.0, "taker_buy_quote": 473.04305}, {"ts": 1774866960000, "open": 0.07055, "high": 0.07069, "low": 0.07054, "close": 0.07054, "volume": 45326.0, "quote_volume": 3198.7592, "trades": 46, "taker_buy_volume": 35493.0, "taker_buy_quote": 2504.53839}, {"ts": 1774867020000, "open": 0.0706, "high": 0.07112, "low": 0.07058, "close": 0.07112, "volume": 77290.0, "quote_volume": 5470.61006, "trades": 86, "taker_buy_volume": 42546.0, "taker_buy_quote": 3014.91142}, {"ts": 1774867080000, "open": 0.07107, "high": 0.07139, "low": 0.07107, "close": 0.07123, "volume": 74756.0, "quote_volume": 5325.02353, "trades": 122, "taker_buy_volume": 32517.0, "taker_buy_quote": 2316.38712}, {"ts": 1774867140000, "open": 0.07124, "high": 0.0715, "low": 0.07124, "close": 0.07142, "volume": 50456.0, "quote_volume": 3601.94154, "trades": 87, "taker_buy_volume": 20046.0, "taker_buy_quote": 1431.43505}, {"ts": 1774867200000, "open": 0.07134, "high": 0.07156, "low": 0.0713, "close": 0.07153, "volume": 206846.0, "quote_volume": 14786.15699, "trades": 96, "taker_buy_volume": 27412.0, "taker_buy_quote": 1959.52978}, {"ts": 1774867260000, "open": 0.07154, "high": 0.07155, "low": 0.07144, "close": 0.07144, "volume": 29455.0, "quote_volume": 2105.97839, "trades": 33, "taker_buy_volume": 6290.0, "taker_buy_quote": 449.84452}, {"ts": 1774867320000, "open": 0.07142, "high": 0.07156, "low": 0.07127, "close": 0.07127, "volume": 38206.0, "quote_volume": 2729.40326, "trades": 57, "taker_buy_volume": 22981.0, "taker_buy_quote": 1642.94026}, {"ts": 1774867380000, "open": 0.07126, "high": 0.07126, "low": 0.07105, "close": 0.07105, "volume": 9787.0, "quote_volume": 696.81292, "trades": 27, "taker_buy_volume": 3962.0, "taker_buy_quote": 282.21326}, {"ts": 1774867440000, "open": 0.07111, "high": 0.07113, "low": 0.07101, "close": 0.07107, "volume": 8370.0, "quote_volume": 594.98086, "trades": 15, "taker_buy_volume": 5308.0, "taker_buy_quote": 377.41732}, {"ts": 1774867500000, "open": 0.07106, "high": 0.07116, "low": 0.07066, "close": 0.07116, "volume": 138583.0, "quote_volume": 9825.88138, "trades": 179, "taker_buy_volume": 51485.0, "taker_buy_quote": 3651.78497}, {"ts": 1774867560000, "open": 0.07111, "high": 0.07111, "low": 0.07062, "close": 0.07072, "volume": 60539.0, "quote_volume": 4291.04715, "trades": 79, "taker_buy_volume": 24510.0, "taker_buy_quote": 1733.71138}, {"ts": 1774867620000, "open": 0.07063, "high": 0.07065, "low": 0.0706, "close": 0.0706, "volume": 11351.0, "quote_volume": 801.58986, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867680000, "open": 0.07061, "high": 0.07075, "low": 0.07055, "close": 0.07075, "volume": 43183.0, "quote_volume": 3050.06047, "trades": 37, "taker_buy_volume": 25121.0, "taker_buy_quote": 1773.55755}, {"ts": 1774867740000, "open": 0.07075, "high": 0.071, "low": 0.07075, "close": 0.07082, "volume": 50952.0, "quote_volume": 3613.38835, "trades": 55, "taker_buy_volume": 26397.0, "taker_buy_quote": 1870.86047}, {"ts": 1774867800000, "open": 0.07089, "high": 0.07095, "low": 0.07054, "close": 0.0707, "volume": 51915.0, "quote_volume": 3672.95062, "trades": 87, "taker_buy_volume": 14680.0, "taker_buy_quote": 1039.31333}, {"ts": 1774867860000, "open": 0.07071, "high": 0.07075, "low": 0.0704, "close": 0.07046, "volume": 80294.0, "quote_volume": 5661.4785, "trades": 105, "taker_buy_volume": 44739.0, "taker_buy_quote": 3155.48313}, {"ts": 1774867920000, "open": 0.07053, "high": 0.07054, "low": 0.07035, "close": 0.07035, "volume": 10542.0, "quote_volume": 742.66508, "trades": 24, "taker_buy_volume": 2017.0, "taker_buy_quote": 142.08704}, {"ts": 1774867980000, "open": 0.07036, "high": 0.07044, "low": 0.07036, "close": 0.07044, "volume": 2384.0, "quote_volume": 167.8413, "trades": 9, "taker_buy_volume": 998.0, "taker_buy_quote": 70.27348}, {"ts": 1774868040000, "open": 0.07045, "high": 0.07048, "low": 0.07044, "close": 0.07048, "volume": 5643.0, "quote_volume": 397.64854, "trades": 12, "taker_buy_volume": 2890.0, "taker_buy_quote": 203.6554}, {"ts": 1774868100000, "open": 0.0705, "high": 0.07056, "low": 0.07044, "close": 0.07056, "volume": 7903.0, "quote_volume": 557.17903, "trades": 20, "taker_buy_volume": 6844.0, "taker_buy_quote": 482.55446}, {"ts": 1774868160000, "open": 0.07052, "high": 0.07055, "low": 0.07037, "close": 0.07038, "volume": 27572.0, "quote_volume": 1941.86381, "trades": 42, "taker_buy_volume": 1521.0, "taker_buy_quote": 107.24852}, {"ts": 1774868220000, "open": 0.07038, "high": 0.07038, "low": 0.07021, "close": 0.07034, "volume": 28068.0, "quote_volume": 1973.41005, "trades": 37, "taker_buy_volume": 7426.0, "taker_buy_quote": 522.22976}, {"ts": 1774868280000, "open": 0.0703, "high": 0.07033, "low": 0.07016, "close": 0.0702, "volume": 81757.0, "quote_volume": 5740.06121, "trades": 69, "taker_buy_volume": 47196.0, "taker_buy_quote": 3313.32369}, {"ts": 1774868340000, "open": 0.07018, "high": 0.0703, "low": 0.07012, "close": 0.0703, "volume": 18707.0, "quote_volume": 1312.77551, "trades": 30, "taker_buy_volume": 12703.0, "taker_buy_quote": 891.54947}, {"ts": 1774868400000, "open": 0.07026, "high": 0.07026, "low": 0.06996, "close": 0.07007, "volume": 85662.0, "quote_volume": 6003.53576, "trades": 117, "taker_buy_volume": 23410.0, "taker_buy_quote": 1640.8712}, {"ts": 1774868460000, "open": 0.07007, "high": 0.07009, "low": 0.06986, "close": 0.07009, "volume": 83513.0, "quote_volume": 5844.91927, "trades": 94, "taker_buy_volume": 24211.0, "taker_buy_quote": 1694.98789}, {"ts": 1774868520000, "open": 0.07009, "high": 0.07012, "low": 0.06997, "close": 0.07006, "volume": 8922.0, "quote_volume": 624.86328, "trades": 33, "taker_buy_volume": 2275.0, "taker_buy_quote": 159.39369}, {"ts": 1774868580000, "open": 0.07008, "high": 0.07029, "low": 0.07005, "close": 0.07022, "volume": 48345.0, "quote_volume": 3393.76842, "trades": 71, "taker_buy_volume": 33154.0, "taker_buy_quote": 2326.89307}, {"ts": 1774868640000, "open": 0.0702, "high": 0.07044, "low": 0.07016, "close": 0.07039, "volume": 59686.0, "quote_volume": 4196.60838, "trades": 83, "taker_buy_volume": 32942.0, "taker_buy_quote": 2315.939}, {"ts": 1774868700000, "open": 0.07034, "high": 0.07041, "low": 0.07024, "close": 0.07041, "volume": 20715.0, "quote_volume": 1456.6731, "trades": 36, "taker_buy_volume": 12093.0, "taker_buy_quote": 850.59449}, {"ts": 1774868760000, "open": 0.07042, "high": 0.07052, "low": 0.07042, "close": 0.07052, "volume": 20601.0, "quote_volume": 1451.76529, "trades": 30, "taker_buy_volume": 18203.0, "taker_buy_quote": 1282.81361}, {"ts": 1774868820000, "open": 0.07054, "high": 0.07065, "low": 0.07046, "close": 0.07062, "volume": 17807.0, "quote_volume": 1256.06345, "trades": 38, "taker_buy_volume": 9446.0, "taker_buy_quote": 666.556}, {"ts": 1774868880000, "open": 0.07065, "high": 0.0708, "low": 0.07058, "close": 0.07073, "volume": 63769.0, "quote_volume": 4505.53987, "trades": 97, "taker_buy_volume": 22515.0, "taker_buy_quote": 1591.3699}, {"ts": 1774868940000, "open": 0.0707, "high": 0.07078, "low": 0.07068, "close": 0.07068, "volume": 35715.0, "quote_volume": 2526.18442, "trades": 31, "taker_buy_volume": 26562.0, "taker_buy_quote": 1879.11982}, {"ts": 1774869000000, "open": 0.07066, "high": 0.07066, "low": 0.07038, "close": 0.07038, "volume": 46279.0, "quote_volume": 3261.54838, "trades": 50, "taker_buy_volume": 3847.0, "taker_buy_quote": 271.01648}, {"ts": 1774869060000, "open": 0.07036, "high": 0.07044, "low": 0.07035, "close": 0.0704, "volume": 6358.0, "quote_volume": 447.40303, "trades": 15, "taker_buy_volume": 5448.0, "taker_buy_quote": 383.36202}, {"ts": 1774869120000, "open": 0.07044, "high": 0.07102, "low": 0.07044, "close": 0.07093, "volume": 73356.0, "quote_volume": 5197.98614, "trades": 118, "taker_buy_volume": 62980.0, "taker_buy_quote": 4462.11024}, {"ts": 1774869180000, "open": 0.07093, "high": 0.07096, "low": 0.07092, "close": 0.07094, "volume": 15172.0, "quote_volume": 1076.17189, "trades": 23, "taker_buy_volume": 12080.0, "taker_buy_quote": 856.82116}, {"ts": 1774869240000, "open": 0.07095, "high": 0.07114, "low": 0.07092, "close": 0.071, "volume": 50099.0, "quote_volume": 3558.0017, "trades": 78, "taker_buy_volume": 28077.0, "taker_buy_quote": 1994.34036}, {"ts": 1774869300000, "open": 0.07096, "high": 0.07116, "low": 0.07093, "close": 0.07106, "volume": 39246.0, "quote_volume": 2785.70003, "trades": 36, "taker_buy_volume": 31762.0, "taker_buy_quote": 2254.39565}, {"ts": 1774869360000, "open": 0.07104, "high": 0.07112, "low": 0.07094, "close": 0.07099, "volume": 50242.0, "quote_volume": 3567.04819, "trades": 43, "taker_buy_volume": 19303.0, "taker_buy_quote": 1371.533}, {"ts": 1774869420000, "open": 0.07096, "high": 0.07101, "low": 0.07092, "close": 0.07097, "volume": 26187.0, "quote_volume": 1858.52623, "trades": 35, "taker_buy_volume": 21580.0, "taker_buy_quote": 1531.55803}, {"ts": 1774869480000, "open": 0.07094, "high": 0.07101, "low": 0.07086, "close": 0.07091, "volume": 10604.0, "quote_volume": 752.37736, "trades": 25, "taker_buy_volume": 4611.0, "taker_buy_quote": 327.1875}, {"ts": 1774869540000, "open": 0.07086, "high": 0.07091, "low": 0.07075, "close": 0.07089, "volume": 39570.0, "quote_volume": 2804.78874, "trades": 41, "taker_buy_volume": 35719.0, "taker_buy_quote": 2531.98367}, {"ts": 1774869600000, "open": 0.07089, "high": 0.07095, "low": 0.07085, "close": 0.07085, "volume": 28062.0, "quote_volume": 1989.26684, "trades": 29, "taker_buy_volume": 15812.0, "taker_buy_quote": 1121.01462}, {"ts": 1774869660000, "open": 0.07084, "high": 0.07084, "low": 0.0708, "close": 0.07084, "volume": 10210.0, "quote_volume": 723.11173, "trades": 15, "taker_buy_volume": 4007.0, "taker_buy_quote": 283.73737}, {"ts": 1774869720000, "open": 0.07084, "high": 0.07099, "low": 0.07075, "close": 0.07088, "volume": 55900.0, "quote_volume": 3961.59461, "trades": 71, "taker_buy_volume": 29890.0, "taker_buy_quote": 2118.82649}, {"ts": 1774869780000, "open": 0.07086, "high": 0.07094, "low": 0.07078, "close": 0.07086, "volume": 183519.0, "quote_volume": 12995.92386, "trades": 53, "taker_buy_volume": 124200.0, "taker_buy_quote": 8793.87494}, {"ts": 1774869840000, "open": 0.07078, "high": 0.07092, "low": 0.07078, "close": 0.07092, "volume": 15455.0, "quote_volume": 1094.94017, "trades": 29, "taker_buy_volume": 10091.0, "taker_buy_quote": 714.98665}, {"ts": 1774869900000, "open": 0.07086, "high": 0.07089, "low": 0.07081, "close": 0.07088, "volume": 10791.0, "quote_volume": 764.40966, "trades": 15, "taker_buy_volume": 5404.0, "taker_buy_quote": 382.82248}, {"ts": 1774869960000, "open": 0.07087, "high": 0.07126, "low": 0.07085, "close": 0.07096, "volume": 145841.0, "quote_volume": 10362.7532, "trades": 225, "taker_buy_volume": 82081.0, "taker_buy_quote": 5835.10345}, {"ts": 1774870020000, "open": 0.07095, "high": 0.07107, "low": 0.07088, "close": 0.07088, "volume": 27708.0, "quote_volume": 1966.1067, "trades": 57, "taker_buy_volume": 9803.0, "taker_buy_quote": 695.88352}, {"ts": 1774870080000, "open": 0.07091, "high": 0.07094, "low": 0.0707, "close": 0.07094, "volume": 37227.0, "quote_volume": 2635.35259, "trades": 45, "taker_buy_volume": 12465.0, "taker_buy_quote": 883.33487}, {"ts": 1774870140000, "open": 0.07096, "high": 0.07096, "low": 0.07088, "close": 0.07092, "volume": 10860.0, "quote_volume": 770.20556, "trades": 18, "taker_buy_volume": 2215.0, "taker_buy_quote": 157.12549}, {"ts": 1774870200000, "open": 0.07094, "high": 0.07097, "low": 0.0709, "close": 0.07094, "volume": 12909.0, "quote_volume": 915.73494, "trades": 27, "taker_buy_volume": 2366.0, "taker_buy_quote": 167.85093}, {"ts": 1774870260000, "open": 0.0709, "high": 0.07095, "low": 0.07086, "close": 0.07092, "volume": 9370.0, "quote_volume": 664.41188, "trades": 18, "taker_buy_volume": 5105.0, "taker_buy_quote": 362.09321}, {"ts": 1774870320000, "open": 0.07092, "high": 0.07095, "low": 0.07065, "close": 0.07088, "volume": 100003.0, "quote_volume": 7081.99834, "trades": 129, "taker_buy_volume": 48060.0, "taker_buy_quote": 3404.62269}, {"ts": 1774870380000, "open": 0.07086, "high": 0.07086, "low": 0.07084, "close": 0.07084, "volume": 560.0, "quote_volume": 39.67218, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 6.30654}, {"ts": 1774870440000, "open": 0.0708, "high": 0.0708, "low": 0.07078, "close": 0.0708, "volume": 7768.0, "quote_volume": 549.96113, "trades": 12, "taker_buy_volume": 4386.0, "taker_buy_quote": 310.51942}, {"ts": 1774870500000, "open": 0.07084, "high": 0.07087, "low": 0.07084, "close": 0.07087, "volume": 1986.0, "quote_volume": 140.72908, "trades": 6, "taker_buy_volume": 1986.0, "taker_buy_quote": 140.72908}, {"ts": 1774870560000, "open": 0.07087, "high": 0.07118, "low": 0.07087, "close": 0.07111, "volume": 38885.0, "quote_volume": 2762.74139, "trades": 74, "taker_buy_volume": 22064.0, "taker_buy_quote": 1567.1562}, {"ts": 1774870620000, "open": 0.07113, "high": 0.07123, "low": 0.07102, "close": 0.07104, "volume": 71437.0, "quote_volume": 5080.49973, "trades": 106, "taker_buy_volume": 25399.0, "taker_buy_quote": 1807.45447}, {"ts": 1774870680000, "open": 0.07106, "high": 0.07111, "low": 0.071, "close": 0.07104, "volume": 10876.0, "quote_volume": 772.8909, "trades": 25, "taker_buy_volume": 2901.0, "taker_buy_quote": 206.15269}, {"ts": 1774870740000, "open": 0.07104, "high": 0.0711, "low": 0.07103, "close": 0.07107, "volume": 9112.0, "quote_volume": 647.51332, "trades": 17, "taker_buy_volume": 3114.0, "taker_buy_quote": 221.32311}, {"ts": 1774870800000, "open": 0.07108, "high": 0.07134, "low": 0.07108, "close": 0.07128, "volume": 42184.0, "quote_volume": 3005.74175, "trades": 64, "taker_buy_volume": 31615.0, "taker_buy_quote": 2252.70443}, {"ts": 1774870860000, "open": 0.07131, "high": 0.07143, "low": 0.07119, "close": 0.07142, "volume": 47942.0, "quote_volume": 3420.27522, "trades": 83, "taker_buy_volume": 28947.0, "taker_buy_quote": 2065.04609}, {"ts": 1774870920000, "open": 0.0714, "high": 0.07189, "low": 0.07112, "close": 0.07122, "volume": 412304.0, "quote_volume": 29472.21731, "trades": 378, "taker_buy_volume": 246736.0, "taker_buy_quote": 17646.64758}, {"ts": 1774870980000, "open": 0.07121, "high": 0.07121, "low": 0.07089, "close": 0.07094, "volume": 53715.0, "quote_volume": 3814.43723, "trades": 97, "taker_buy_volume": 29025.0, "taker_buy_quote": 2061.66365}, {"ts": 1774871040000, "open": 0.07089, "high": 0.07097, "low": 0.07084, "close": 0.0709, "volume": 54618.0, "quote_volume": 3872.77613, "trades": 68, "taker_buy_volume": 24157.0, "taker_buy_quote": 1713.01472}, {"ts": 1774871100000, "open": 0.07094, "high": 0.07136, "low": 0.07093, "close": 0.0711, "volume": 122334.0, "quote_volume": 8707.19929, "trades": 128, "taker_buy_volume": 89737.0, "taker_buy_quote": 6388.58803}, {"ts": 1774871160000, "open": 0.0711, "high": 0.0711, "low": 0.07086, "close": 0.07096, "volume": 13246.0, "quote_volume": 939.63254, "trades": 33, "taker_buy_volume": 7308.0, "taker_buy_quote": 518.4142}, {"ts": 1774871220000, "open": 0.07095, "high": 0.071, "low": 0.07095, "close": 0.071, "volume": 1632.0, "quote_volume": 115.86554, "trades": 5, "taker_buy_volume": 1534.0, "taker_buy_quote": 108.91244}, {"ts": 1774871280000, "open": 0.07099, "high": 0.07148, "low": 0.07099, "close": 0.07142, "volume": 152084.0, "quote_volume": 10842.57157, "trades": 138, "taker_buy_volume": 127672.0, "taker_buy_quote": 9101.36088}, {"ts": 1774871340000, "open": 0.0714, "high": 0.07142, "low": 0.07136, "close": 0.07136, "volume": 65770.0, "quote_volume": 4695.87509, "trades": 23, "taker_buy_volume": 14403.0, "taker_buy_quote": 1028.43856}, {"ts": 1774871400000, "open": 0.07135, "high": 0.07137, "low": 0.07119, "close": 0.07131, "volume": 44159.0, "quote_volume": 3147.38891, "trades": 41, "taker_buy_volume": 30942.0, "taker_buy_quote": 2205.22385}, {"ts": 1774871460000, "open": 0.07132, "high": 0.07135, "low": 0.07128, "close": 0.07131, "volume": 27044.0, "quote_volume": 1928.65189, "trades": 30, "taker_buy_volume": 22803.0, "taker_buy_quote": 1626.18061}, {"ts": 1774871520000, "open": 0.0713, "high": 0.0714, "low": 0.07125, "close": 0.0714, "volume": 8300.0, "quote_volume": 592.14709, "trades": 19, "taker_buy_volume": 4059.0, "taker_buy_quote": 289.61352}, {"ts": 1774871580000, "open": 0.0714, "high": 0.07153, "low": 0.07097, "close": 0.07122, "volume": 191471.0, "quote_volume": 13647.26628, "trades": 179, "taker_buy_volume": 43941.0, "taker_buy_quote": 3129.52879}, {"ts": 1774871640000, "open": 0.07124, "high": 0.07168, "low": 0.07124, "close": 0.07158, "volume": 220027.0, "quote_volume": 15730.19946, "trades": 175, "taker_buy_volume": 196596.0, "taker_buy_quote": 14054.91253}, {"ts": 1774871700000, "open": 0.07152, "high": 0.07152, "low": 0.07101, "close": 0.07106, "volume": 351467.0, "quote_volume": 25052.3799, "trades": 237, "taker_buy_volume": 123461.0, "taker_buy_quote": 8806.26869}, {"ts": 1774871760000, "open": 0.07107, "high": 0.07107, "low": 0.07085, "close": 0.07089, "volume": 55239.0, "quote_volume": 3919.2665, "trades": 77, "taker_buy_volume": 9685.0, "taker_buy_quote": 686.95641}, {"ts": 1774871820000, "open": 0.07091, "high": 0.07112, "low": 0.0709, "close": 0.07112, "volume": 25960.0, "quote_volume": 1843.43266, "trades": 43, "taker_buy_volume": 24765.0, "taker_buy_quote": 1758.5943}, {"ts": 1774871880000, "open": 0.07113, "high": 0.07121, "low": 0.0711, "close": 0.07112, "volume": 13471.0, "quote_volume": 958.5773, "trades": 29, "taker_buy_volume": 7676.0, "taker_buy_quote": 546.25263}, {"ts": 1774871940000, "open": 0.07113, "high": 0.07125, "low": 0.07108, "close": 0.07119, "volume": 24164.0, "quote_volume": 1719.99774, "trades": 44, "taker_buy_volume": 16873.0, "taker_buy_quote": 1201.2624}, {"ts": 1774872000000, "open": 0.07123, "high": 0.07124, "low": 0.07079, "close": 0.07083, "volume": 72052.0, "quote_volume": 5111.01017, "trades": 115, "taker_buy_volume": 20819.0, "taker_buy_quote": 1477.08362}, {"ts": 1774872060000, "open": 0.07088, "high": 0.07102, "low": 0.07083, "close": 0.07094, "volume": 106226.0, "quote_volume": 7530.93314, "trades": 83, "taker_buy_volume": 85192.0, "taker_buy_quote": 6038.87533}, {"ts": 1774872120000, "open": 0.07099, "high": 0.07099, "low": 0.07069, "close": 0.0708, "volume": 63822.0, "quote_volume": 4519.87354, "trades": 93, "taker_buy_volume": 22338.0, "taker_buy_quote": 1581.71642}, {"ts": 1774872180000, "open": 0.0708, "high": 0.07081, "low": 0.0707, "close": 0.07077, "volume": 8914.0, "quote_volume": 630.56287, "trades": 21, "taker_buy_volume": 1780.0, "taker_buy_quote": 126.00077}, {"ts": 1774872240000, "open": 0.07081, "high": 0.07092, "low": 0.0708, "close": 0.0709, "volume": 64979.0, "quote_volume": 4604.51708, "trades": 54, "taker_buy_volume": 54667.0, "taker_buy_quote": 3873.88124}, {"ts": 1774872300000, "open": 0.07092, "high": 0.07104, "low": 0.07091, "close": 0.07096, "volume": 11169.0, "quote_volume": 792.85303, "trades": 22, "taker_buy_volume": 4568.0, "taker_buy_quote": 324.17441}, {"ts": 1774872360000, "open": 0.07097, "high": 0.07103, "low": 0.07095, "close": 0.07095, "volume": 13983.0, "quote_volume": 992.91906, "trades": 17, "taker_buy_volume": 13038.0, "taker_buy_quote": 925.85795}, {"ts": 1774872420000, "open": 0.07096, "high": 0.07097, "low": 0.07079, "close": 0.07087, "volume": 67291.0, "quote_volume": 4769.5899, "trades": 89, "taker_buy_volume": 25839.0, "taker_buy_quote": 1832.22968}, {"ts": 1774872480000, "open": 0.07085, "high": 0.07086, "low": 0.07063, "close": 0.07069, "volume": 65290.0, "quote_volume": 4615.90081, "trades": 75, "taker_buy_volume": 19599.0, "taker_buy_quote": 1386.00667}, {"ts": 1774872540000, "open": 0.07068, "high": 0.07073, "low": 0.07068, "close": 0.0707, "volume": 4832.0, "quote_volume": 341.62433, "trades": 13, "taker_buy_volume": 3872.0, "taker_buy_quote": 273.75688}, {"ts": 1774872600000, "open": 0.07068, "high": 0.07074, "low": 0.07046, "close": 0.07064, "volume": 181867.0, "quote_volume": 12833.38155, "trades": 150, "taker_buy_volume": 70005.0, "taker_buy_quote": 4941.84429}, {"ts": 1774872660000, "open": 0.07066, "high": 0.07088, "low": 0.0706, "close": 0.0708, "volume": 43372.0, "quote_volume": 3066.77625, "trades": 64, "taker_buy_volume": 15503.0, "taker_buy_quote": 1097.17921}, {"ts": 1774872720000, "open": 0.0708, "high": 0.07093, "low": 0.07079, "close": 0.07093, "volume": 5893.0, "quote_volume": 417.40046, "trades": 16, "taker_buy_volume": 4631.0, "taker_buy_quote": 328.06314}, {"ts": 1774872780000, "open": 0.0709, "high": 0.0711, "low": 0.07087, "close": 0.07102, "volume": 18394.0, "quote_volume": 1306.57683, "trades": 27, "taker_buy_volume": 14715.0, "taker_buy_quote": 1045.64188}, {"ts": 1774872840000, "open": 0.07102, "high": 0.07108, "low": 0.071, "close": 0.07101, "volume": 8681.0, "quote_volume": 616.66926, "trades": 18, "taker_buy_volume": 5616.0, "taker_buy_quote": 398.99718}, {"ts": 1774872900000, "open": 0.07101, "high": 0.07107, "low": 0.07096, "close": 0.07102, "volume": 18576.0, "quote_volume": 1318.99202, "trades": 38, "taker_buy_volume": 6690.0, "taker_buy_quote": 475.14324}, {"ts": 1774872960000, "open": 0.07103, "high": 0.07133, "low": 0.07103, "close": 0.07126, "volume": 50765.0, "quote_volume": 3616.99146, "trades": 97, "taker_buy_volume": 43110.0, "taker_buy_quote": 3071.66436}, {"ts": 1774873020000, "open": 0.07128, "high": 0.07137, "low": 0.07122, "close": 0.07128, "volume": 20080.0, "quote_volume": 1431.66283, "trades": 35, "taker_buy_volume": 7535.0, "taker_buy_quote": 537.1593}, {"ts": 1774873080000, "open": 0.07126, "high": 0.07126, "low": 0.07104, "close": 0.07119, "volume": 34517.0, "quote_volume": 2455.5428, "trades": 63, "taker_buy_volume": 9518.0, "taker_buy_quote": 677.00552}, {"ts": 1774873140000, "open": 0.07119, "high": 0.07123, "low": 0.07117, "close": 0.07123, "volume": 5457.0, "quote_volume": 388.51026, "trades": 9, "taker_buy_volume": 3910.0, "taker_buy_quote": 278.40172}, {"ts": 1774873200000, "open": 0.07123, "high": 0.07123, "low": 0.07118, "close": 0.07119, "volume": 1813.0, "quote_volume": 129.08853, "trades": 7, "taker_buy_volume": 901.0, "taker_buy_quote": 64.16021}, {"ts": 1774873260000, "open": 0.07119, "high": 0.07121, "low": 0.07112, "close": 0.07112, "volume": 18809.0, "quote_volume": 1338.50214, "trades": 15, "taker_buy_volume": 1187.0, "taker_buy_quote": 84.52627}, {"ts": 1774873320000, "open": 0.07096, "high": 0.07096, "low": 0.0708, "close": 0.07091, "volume": 19314.0, "quote_volume": 1369.10457, "trades": 32, "taker_buy_volume": 6905.0, "taker_buy_quote": 489.33014}, {"ts": 1774873380000, "open": 0.07086, "high": 0.07086, "low": 0.07079, "close": 0.07083, "volume": 5156.0, "quote_volume": 365.10107, "trades": 10, "taker_buy_volume": 1986.0, "taker_buy_quote": 140.64413}, {"ts": 1774873440000, "open": 0.07091, "high": 0.07096, "low": 0.07091, "close": 0.07096, "volume": 3852.0, "quote_volume": 273.23105, "trades": 7, "taker_buy_volume": 3683.0, "taker_buy_quote": 261.24726}, {"ts": 1774873500000, "open": 0.07089, "high": 0.07093, "low": 0.07089, "close": 0.07093, "volume": 1924.0, "quote_volume": 136.41891, "trades": 5, "taker_buy_volume": 1924.0, "taker_buy_quote": 136.41891}, {"ts": 1774873560000, "open": 0.07089, "high": 0.07089, "low": 0.07082, "close": 0.07083, "volume": 4174.0, "quote_volume": 295.73167, "trades": 7, "taker_buy_volume": 2030.0, "taker_buy_quote": 143.767}, {"ts": 1774873620000, "open": 0.07079, "high": 0.07082, "low": 0.07072, "close": 0.07081, "volume": 39373.0, "quote_volume": 2785.47353, "trades": 25, "taker_buy_volume": 8071.0, "taker_buy_quote": 571.08441}, {"ts": 1774873680000, "open": 0.07073, "high": 0.07075, "low": 0.07072, "close": 0.07075, "volume": 2180.0, "quote_volume": 154.19905, "trades": 5, "taker_buy_volume": 2011.0, "taker_buy_quote": 142.24568}, {"ts": 1774873740000, "open": 0.07073, "high": 0.07075, "low": 0.07073, "close": 0.07075, "volume": 3273.0, "quote_volume": 231.52487, "trades": 7, "taker_buy_volume": 3273.0, "taker_buy_quote": 231.52487}, {"ts": 1774873800000, "open": 0.07074, "high": 0.07075, "low": 0.07059, "close": 0.07062, "volume": 45292.0, "quote_volume": 3199.64075, "trades": 58, "taker_buy_volume": 23305.0, "taker_buy_quote": 1646.30585}, {"ts": 1774873860000, "open": 0.07062, "high": 0.07065, "low": 0.07051, "close": 0.07054, "volume": 78348.0, "quote_volume": 5530.16184, "trades": 42, "taker_buy_volume": 31699.0, "taker_buy_quote": 2238.51023}, {"ts": 1774873920000, "open": 0.07052, "high": 0.07056, "low": 0.07009, "close": 0.07011, "volume": 142481.0, "quote_volume": 10019.68738, "trades": 83, "taker_buy_volume": 26961.0, "taker_buy_quote": 1894.01271}, {"ts": 1774873980000, "open": 0.0701, "high": 0.07014, "low": 0.07004, "close": 0.07013, "volume": 17778.0, "quote_volume": 1245.98488, "trades": 28, "taker_buy_volume": 10273.0, "taker_buy_quote": 720.16439}, {"ts": 1774874040000, "open": 0.07008, "high": 0.0703, "low": 0.07003, "close": 0.07008, "volume": 61403.0, "quote_volume": 4305.73454, "trades": 79, "taker_buy_volume": 37547.0, "taker_buy_quote": 2633.71599}, {"ts": 1774874100000, "open": 0.07007, "high": 0.07032, "low": 0.07004, "close": 0.07032, "volume": 17654.0, "quote_volume": 1238.17105, "trades": 32, "taker_buy_volume": 12831.0, "taker_buy_quote": 900.24186}, {"ts": 1774874160000, "open": 0.07034, "high": 0.07051, "low": 0.07034, "close": 0.0705, "volume": 34405.0, "quote_volume": 2424.13892, "trades": 43, "taker_buy_volume": 23546.0, "taker_buy_quote": 1658.86318}, {"ts": 1774874220000, "open": 0.07042, "high": 0.07049, "low": 0.0703, "close": 0.0703, "volume": 34283.0, "quote_volume": 2412.96165, "trades": 44, "taker_buy_volume": 15151.0, "taker_buy_quote": 1066.77371}, {"ts": 1774874280000, "open": 0.07034, "high": 0.07046, "low": 0.07034, "close": 0.07045, "volume": 17994.0, "quote_volume": 1266.94318, "trades": 30, "taker_buy_volume": 10005.0, "taker_buy_quote": 704.49691}, {"ts": 1774874340000, "open": 0.07045, "high": 0.07048, "low": 0.0703, "close": 0.0703, "volume": 22074.0, "quote_volume": 1553.58463, "trades": 41, "taker_buy_volume": 4189.0, "taker_buy_quote": 295.0119}, {"ts": 1774874400000, "open": 0.07038, "high": 0.07043, "low": 0.07028, "close": 0.07028, "volume": 38240.0, "quote_volume": 2689.29837, "trades": 33, "taker_buy_volume": 4294.0, "taker_buy_quote": 302.32328}, {"ts": 1774874460000, "open": 0.0703, "high": 0.07038, "low": 0.0703, "close": 0.07038, "volume": 5713.0, "quote_volume": 401.82747, "trades": 13, "taker_buy_volume": 4540.0, "taker_buy_quote": 319.33614}, {"ts": 1774874520000, "open": 0.07038, "high": 0.07038, "low": 0.07036, "close": 0.07036, "volume": 952.0, "quote_volume": 66.98528, "trades": 3, "taker_buy_volume": 128.0, "taker_buy_quote": 9.00864}, {"ts": 1774874580000, "open": 0.07036, "high": 0.0705, "low": 0.07036, "close": 0.07044, "volume": 22498.0, "quote_volume": 1584.55649, "trades": 30, "taker_buy_volume": 19645.0, "taker_buy_quote": 1383.66308}, {"ts": 1774874640000, "open": 0.07043, "high": 0.07043, "low": 0.07043, "close": 0.07043, "volume": 586.0, "quote_volume": 41.27198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874700000, "open": 0.0704, "high": 0.07048, "low": 0.07038, "close": 0.07047, "volume": 4913.0, "quote_volume": 346.06106, "trades": 20, "taker_buy_volume": 4581.0, "taker_buy_quote": 322.68612}, {"ts": 1774874760000, "open": 0.07044, "high": 0.07064, "low": 0.07039, "close": 0.07039, "volume": 229297.0, "quote_volume": 16170.98256, "trades": 72, "taker_buy_volume": 64952.0, "taker_buy_quote": 4581.76024}, {"ts": 1774874820000, "open": 0.07039, "high": 0.07039, "low": 0.07027, "close": 0.07027, "volume": 4385.0, "quote_volume": 308.59614, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874880000, "open": 0.07027, "high": 0.0704, "low": 0.07027, "close": 0.07038, "volume": 8222.0, "quote_volume": 578.33381, "trades": 25, "taker_buy_volume": 4788.0, "taker_buy_quote": 336.85139}, {"ts": 1774874940000, "open": 0.07036, "high": 0.07036, "low": 0.0702, "close": 0.0702, "volume": 5663.0, "quote_volume": 397.93621, "trades": 14, "taker_buy_volume": 341.0, "taker_buy_quote": 23.9382}, {"ts": 1774875000000, "open": 0.07026, "high": 0.0703, "low": 0.07018, "close": 0.0703, "volume": 9203.0, "quote_volume": 646.4181, "trades": 21, "taker_buy_volume": 5285.0, "taker_buy_quote": 371.32332}, {"ts": 1774875060000, "open": 0.07032, "high": 0.07042, "low": 0.07022, "close": 0.07036, "volume": 73257.0, "quote_volume": 5153.47621, "trades": 73, "taker_buy_volume": 16672.0, "taker_buy_quote": 1172.4517}, {"ts": 1774875120000, "open": 0.07034, "high": 0.07034, "low": 0.07032, "close": 0.07033, "volume": 3775.0, "quote_volume": 265.50397, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875180000, "open": 0.07031, "high": 0.07044, "low": 0.07026, "close": 0.07044, "volume": 23584.0, "quote_volume": 1658.60288, "trades": 29, "taker_buy_volume": 18864.0, "taker_buy_quote": 1326.80863}, {"ts": 1774875240000, "open": 0.07044, "high": 0.07046, "low": 0.07036, "close": 0.07036, "volume": 10328.0, "quote_volume": 727.08304, "trades": 16, "taker_buy_volume": 2890.0, "taker_buy_quote": 203.58648}, {"ts": 1774875300000, "open": 0.07034, "high": 0.07042, "low": 0.07034, "close": 0.07039, "volume": 9918.0, "quote_volume": 697.96859, "trades": 17, "taker_buy_volume": 5623.0, "taker_buy_quote": 395.73361}, {"ts": 1774875360000, "open": 0.07037, "high": 0.07039, "low": 0.07034, "close": 0.07034, "volume": 3908.0, "quote_volume": 275.00685, "trades": 9, "taker_buy_volume": 1580.0, "taker_buy_quote": 111.18917}, {"ts": 1774875420000, "open": 0.07032, "high": 0.07032, "low": 0.07027, "close": 0.07031, "volume": 6338.0, "quote_volume": 445.4928, "trades": 16, "taker_buy_volume": 1476.0, "taker_buy_quote": 103.75314}, {"ts": 1774875480000, "open": 0.07029, "high": 0.07031, "low": 0.07024, "close": 0.07026, "volume": 6354.0, "quote_volume": 446.44883, "trades": 14, "taker_buy_volume": 980.0, "taker_buy_quote": 68.86776}, {"ts": 1774875540000, "open": 0.07028, "high": 0.07031, "low": 0.07022, "close": 0.07024, "volume": 22652.0, "quote_volume": 1591.48738, "trades": 30, "taker_buy_volume": 7322.0, "taker_buy_quote": 514.42753}, {"ts": 1774875600000, "open": 0.07026, "high": 0.07028, "low": 0.07008, "close": 0.07016, "volume": 66288.0, "quote_volume": 4651.71856, "trades": 73, "taker_buy_volume": 21633.0, "taker_buy_quote": 1518.69188}, {"ts": 1774875660000, "open": 0.0701, "high": 0.07018, "low": 0.07009, "close": 0.07016, "volume": 22383.0, "quote_volume": 1569.82344, "trades": 36, "taker_buy_volume": 18103.0, "taker_buy_quote": 1269.65899}, {"ts": 1774875720000, "open": 0.07018, "high": 0.07022, "low": 0.07002, "close": 0.07006, "volume": 39472.0, "quote_volume": 2766.35482, "trades": 63, "taker_buy_volume": 19643.0, "taker_buy_quote": 1376.6698}, {"ts": 1774875780000, "open": 0.07003, "high": 0.0705, "low": 0.07002, "close": 0.07036, "volume": 239128.0, "quote_volume": 16807.46432, "trades": 170, "taker_buy_volume": 152901.0, "taker_buy_quote": 10744.38623}, {"ts": 1774875840000, "open": 0.07046, "high": 0.07091, "low": 0.07046, "close": 0.07082, "volume": 163915.0, "quote_volume": 11594.20087, "trades": 158, "taker_buy_volume": 110843.0, "taker_buy_quote": 7841.73665}, {"ts": 1774875900000, "open": 0.07089, "high": 0.07089, "low": 0.0707, "close": 0.07084, "volume": 13066.0, "quote_volume": 924.95973, "trades": 30, "taker_buy_volume": 5522.0, "taker_buy_quote": 391.03859}, {"ts": 1774875960000, "open": 0.07086, "high": 0.07118, "low": 0.07086, "close": 0.07118, "volume": 16905.0, "quote_volume": 1200.56737, "trades": 42, "taker_buy_volume": 11585.0, "taker_buy_quote": 822.66666}, {"ts": 1774876020000, "open": 0.07118, "high": 0.07134, "low": 0.07108, "close": 0.0713, "volume": 180641.0, "quote_volume": 12868.32752, "trades": 99, "taker_buy_volume": 84515.0, "taker_buy_quote": 6021.64308}, {"ts": 1774876080000, "open": 0.07131, "high": 0.07134, "low": 0.07123, "close": 0.0713, "volume": 19238.0, "quote_volume": 1371.54098, "trades": 38, "taker_buy_volume": 7992.0, "taker_buy_quote": 569.99541}, {"ts": 1774876140000, "open": 0.0713, "high": 0.07146, "low": 0.07126, "close": 0.07139, "volume": 132258.0, "quote_volume": 9439.64992, "trades": 74, "taker_buy_volume": 124737.0, "taker_buy_quote": 8902.68868}, {"ts": 1774876200000, "open": 0.07143, "high": 0.07213, "low": 0.07138, "close": 0.07205, "volume": 307013.0, "quote_volume": 22035.15316, "trades": 231, "taker_buy_volume": 211233.0, "taker_buy_quote": 15170.55262}, {"ts": 1774876260000, "open": 0.07206, "high": 0.07369, "low": 0.07202, "close": 0.07354, "volume": 643185.0, "quote_volume": 46969.94534, "trades": 812, "taker_buy_volume": 407794.0, "taker_buy_quote": 29749.35295}, {"ts": 1774876320000, "open": 0.07354, "high": 0.07355, "low": 0.07275, "close": 0.07312, "volume": 193556.0, "quote_volume": 14142.96392, "trades": 276, "taker_buy_volume": 116043.0, "taker_buy_quote": 8477.9633}, {"ts": 1774876380000, "open": 0.07302, "high": 0.07324, "low": 0.07288, "close": 0.07308, "volume": 199536.0, "quote_volume": 14579.65893, "trades": 224, "taker_buy_volume": 89076.0, "taker_buy_quote": 6514.56197}, {"ts": 1774876440000, "open": 0.0731, "high": 0.07317, "low": 0.07289, "close": 0.07302, "volume": 168247.0, "quote_volume": 12289.97518, "trades": 262, "taker_buy_volume": 101864.0, "taker_buy_quote": 7445.26845}, {"ts": 1774876500000, "open": 0.0731, "high": 0.0738, "low": 0.0731, "close": 0.07373, "volume": 539897.0, "quote_volume": 39749.45806, "trades": 249, "taker_buy_volume": 498005.0, "taker_buy_quote": 36672.22431}, {"ts": 1774876560000, "open": 0.07355, "high": 0.07373, "low": 0.07304, "close": 0.07343, "volume": 139942.0, "quote_volume": 10264.89405, "trades": 183, "taker_buy_volume": 52525.0, "taker_buy_quote": 3856.85377}, {"ts": 1774876620000, "open": 0.07338, "high": 0.07352, "low": 0.0732, "close": 0.07339, "volume": 149919.0, "quote_volume": 10996.32635, "trades": 169, "taker_buy_volume": 69079.0, "taker_buy_quote": 5069.47239}, {"ts": 1774876680000, "open": 0.07343, "high": 0.07343, "low": 0.07256, "close": 0.07267, "volume": 195916.0, "quote_volume": 14279.21277, "trades": 172, "taker_buy_volume": 47274.0, "taker_buy_quote": 3442.66891}, {"ts": 1774876740000, "open": 0.07267, "high": 0.07282, "low": 0.07249, "close": 0.07254, "volume": 99694.0, "quote_volume": 7243.6412, "trades": 89, "taker_buy_volume": 23065.0, "taker_buy_quote": 1676.44421}, {"ts": 1774876800000, "open": 0.07269, "high": 0.0729, "low": 0.07248, "close": 0.07269, "volume": 102651.0, "quote_volume": 7461.6778, "trades": 107, "taker_buy_volume": 63092.0, "taker_buy_quote": 4590.40835}, {"ts": 1774876860000, "open": 0.07269, "high": 0.07269, "low": 0.0721, "close": 0.07238, "volume": 63213.0, "quote_volume": 4578.13751, "trades": 122, "taker_buy_volume": 25724.0, "taker_buy_quote": 1864.81156}, {"ts": 1774876920000, "open": 0.07238, "high": 0.07238, "low": 0.0721, "close": 0.0721, "volume": 24991.0, "quote_volume": 1806.00207, "trades": 50, "taker_buy_volume": 7472.0, "taker_buy_quote": 540.15374}, {"ts": 1774876980000, "open": 0.07211, "high": 0.07218, "low": 0.07191, "close": 0.07198, "volume": 97079.0, "quote_volume": 6987.15812, "trades": 76, "taker_buy_volume": 37912.0, "taker_buy_quote": 2730.51674}, {"ts": 1774877040000, "open": 0.07197, "high": 0.07198, "low": 0.07188, "close": 0.0719, "volume": 46792.0, "quote_volume": 3365.15762, "trades": 22, "taker_buy_volume": 6982.0, "taker_buy_quote": 502.42388}, {"ts": 1774877100000, "open": 0.07196, "high": 0.07275, "low": 0.07196, "close": 0.07246, "volume": 133937.0, "quote_volume": 9708.26302, "trades": 103, "taker_buy_volume": 117878.0, "taker_buy_quote": 8544.7678}, {"ts": 1774877160000, "open": 0.07246, "high": 0.0725, "low": 0.07246, "close": 0.0725, "volume": 889.0, "quote_volume": 64.42494, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.5}, {"ts": 1774877220000, "open": 0.07246, "high": 0.07246, "low": 0.07224, "close": 0.0723, "volume": 27654.0, "quote_volume": 2000.6122, "trades": 46, "taker_buy_volume": 2089.0, "taker_buy_quote": 151.13481}, {"ts": 1774877280000, "open": 0.07223, "high": 0.07223, "low": 0.072, "close": 0.07209, "volume": 58385.0, "quote_volume": 4208.51917, "trades": 53, "taker_buy_volume": 19197.0, "taker_buy_quote": 1383.14868}, {"ts": 1774877340000, "open": 0.07209, "high": 0.07212, "low": 0.07206, "close": 0.0721, "volume": 1335.0, "quote_volume": 96.24231, "trades": 7, "taker_buy_volume": 957.0, "taker_buy_quote": 68.99356}, {"ts": 1774877400000, "open": 0.07205, "high": 0.07214, "low": 0.07182, "close": 0.07187, "volume": 36439.0, "quote_volume": 2620.85345, "trades": 49, "taker_buy_volume": 6442.0, "taker_buy_quote": 463.47498}, {"ts": 1774877460000, "open": 0.07189, "high": 0.07247, "low": 0.07189, "close": 0.07215, "volume": 153622.0, "quote_volume": 11086.22322, "trades": 159, "taker_buy_volume": 95916.0, "taker_buy_quote": 6922.602}, {"ts": 1774877520000, "open": 0.07218, "high": 0.07222, "low": 0.07196, "close": 0.07203, "volume": 40297.0, "quote_volume": 2904.7312, "trades": 56, "taker_buy_volume": 12091.0, "taker_buy_quote": 871.35601}, {"ts": 1774877580000, "open": 0.07204, "high": 0.07212, "low": 0.07202, "close": 0.07207, "volume": 13371.0, "quote_volume": 963.73246, "trades": 23, "taker_buy_volume": 12074.0, "taker_buy_quote": 870.25971}, {"ts": 1774877640000, "open": 0.07208, "high": 0.07213, "low": 0.07165, "close": 0.07195, "volume": 402244.0, "quote_volume": 28896.15142, "trades": 191, "taker_buy_volume": 219048.0, "taker_buy_quote": 15738.71063}, {"ts": 1774877700000, "open": 0.07198, "high": 0.07204, "low": 0.0712, "close": 0.07146, "volume": 651958.0, "quote_volume": 46684.38718, "trades": 491, "taker_buy_volume": 255910.0, "taker_buy_quote": 18313.21284}, {"ts": 1774877760000, "open": 0.07146, "high": 0.07169, "low": 0.07137, "close": 0.07169, "volume": 39218.0, "quote_volume": 2803.67053, "trades": 50, "taker_buy_volume": 19546.0, "taker_buy_quote": 1398.52761}, {"ts": 1774877820000, "open": 0.0716, "high": 0.07166, "low": 0.07154, "close": 0.07159, "volume": 9466.0, "quote_volume": 677.91637, "trades": 21, "taker_buy_volume": 5376.0, "taker_buy_quote": 385.17074}, {"ts": 1774877880000, "open": 0.07162, "high": 0.07168, "low": 0.07162, "close": 0.07162, "volume": 10256.0, "quote_volume": 734.86632, "trades": 9, "taker_buy_volume": 5560.0, "taker_buy_quote": 398.3527}, {"ts": 1774877940000, "open": 0.07167, "high": 0.07188, "low": 0.07162, "close": 0.07178, "volume": 70697.0, "quote_volume": 5073.36838, "trades": 81, "taker_buy_volume": 55797.0, "taker_buy_quote": 4003.77635}, {"ts": 1774878000000, "open": 0.07178, "high": 0.0718, "low": 0.07167, "close": 0.07179, "volume": 72276.0, "quote_volume": 5187.29224, "trades": 39, "taker_buy_volume": 15246.0, "taker_buy_quote": 1094.04535}, {"ts": 1774878060000, "open": 0.0718, "high": 0.07212, "low": 0.07163, "close": 0.07206, "volume": 69737.0, "quote_volume": 5017.80414, "trades": 75, "taker_buy_volume": 57179.0, "taker_buy_quote": 4115.76007}, {"ts": 1774878120000, "open": 0.07202, "high": 0.07222, "low": 0.07171, "close": 0.07201, "volume": 168263.0, "quote_volume": 12117.18661, "trades": 163, "taker_buy_volume": 80039.0, "taker_buy_quote": 5771.83666}, {"ts": 1774878180000, "open": 0.07195, "high": 0.07216, "low": 0.07184, "close": 0.07216, "volume": 110380.0, "quote_volume": 7942.24164, "trades": 146, "taker_buy_volume": 59183.0, "taker_buy_quote": 4259.89374}, {"ts": 1774878240000, "open": 0.0721, "high": 0.07219, "low": 0.072, "close": 0.07213, "volume": 150642.0, "quote_volume": 10864.7576, "trades": 95, "taker_buy_volume": 37636.0, "taker_buy_quote": 2713.91216}, {"ts": 1774878300000, "open": 0.07215, "high": 0.0722, "low": 0.0721, "close": 0.07218, "volume": 31939.0, "quote_volume": 2304.38006, "trades": 17, "taker_buy_volume": 3292.0, "taker_buy_quote": 237.55176}, {"ts": 1774878360000, "open": 0.07217, "high": 0.07266, "low": 0.07217, "close": 0.07255, "volume": 65236.0, "quote_volume": 4728.67273, "trades": 90, "taker_buy_volume": 47822.0, "taker_buy_quote": 3465.36624}, {"ts": 1774878420000, "open": 0.07254, "high": 0.0726, "low": 0.07242, "close": 0.07255, "volume": 26951.0, "quote_volume": 1953.93969, "trades": 52, "taker_buy_volume": 17177.0, "taker_buy_quote": 1245.48497}, {"ts": 1774878480000, "open": 0.0725, "high": 0.0725, "low": 0.07188, "close": 0.07218, "volume": 92034.0, "quote_volume": 6627.43346, "trades": 102, "taker_buy_volume": 19918.0, "taker_buy_quote": 1436.06489}, {"ts": 1774878540000, "open": 0.07218, "high": 0.07218, "low": 0.072, "close": 0.0721, "volume": 6566.0, "quote_volume": 473.59638, "trades": 24, "taker_buy_volume": 4926.0, "taker_buy_quote": 355.44334}, {"ts": 1774878600000, "open": 0.07208, "high": 0.07208, "low": 0.07144, "close": 0.07171, "volume": 68882.0, "quote_volume": 4941.71641, "trades": 103, "taker_buy_volume": 15802.0, "taker_buy_quote": 1132.76414}, {"ts": 1774878660000, "open": 0.07174, "high": 0.07188, "low": 0.07172, "close": 0.07172, "volume": 29586.0, "quote_volume": 2124.09714, "trades": 36, "taker_buy_volume": 12519.0, "taker_buy_quote": 899.23412}, {"ts": 1774878720000, "open": 0.0717, "high": 0.07184, "low": 0.0717, "close": 0.07178, "volume": 6734.0, "quote_volume": 483.60682, "trades": 17, "taker_buy_volume": 5171.0, "taker_buy_quote": 371.42039}, {"ts": 1774878780000, "open": 0.07184, "high": 0.07184, "low": 0.07167, "close": 0.07167, "volume": 4881.0, "quote_volume": 350.08221, "trades": 14, "taker_buy_volume": 77.0, "taker_buy_quote": 5.53168}, {"ts": 1774878840000, "open": 0.07169, "high": 0.07181, "low": 0.07163, "close": 0.07164, "volume": 13154.0, "quote_volume": 943.46474, "trades": 33, "taker_buy_volume": 9129.0, "taker_buy_quote": 655.02463}, {"ts": 1774878900000, "open": 0.07162, "high": 0.07162, "low": 0.07144, "close": 0.07144, "volume": 4221.0, "quote_volume": 302.04493, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878960000, "open": 0.07143, "high": 0.07158, "low": 0.07136, "close": 0.07153, "volume": 120041.0, "quote_volume": 8575.79332, "trades": 89, "taker_buy_volume": 22471.0, "taker_buy_quote": 1606.38614}, {"ts": 1774879020000, "open": 0.0715, "high": 0.07158, "low": 0.0715, "close": 0.07156, "volume": 16105.0, "quote_volume": 1152.20844, "trades": 24, "taker_buy_volume": 16105.0, "taker_buy_quote": 1152.20844}, {"ts": 1774879080000, "open": 0.0716, "high": 0.0717, "low": 0.07152, "close": 0.07158, "volume": 20247.0, "quote_volume": 1449.85156, "trades": 43, "taker_buy_volume": 11245.0, "taker_buy_quote": 805.51064}, {"ts": 1774879140000, "open": 0.07154, "high": 0.07186, "low": 0.07152, "close": 0.07178, "volume": 44127.0, "quote_volume": 3166.24777, "trades": 67, "taker_buy_volume": 34372.0, "taker_buy_quote": 2466.47857}, {"ts": 1774879200000, "open": 0.07176, "high": 0.07189, "low": 0.07169, "close": 0.07187, "volume": 108812.0, "quote_volume": 7815.87289, "trades": 108, "taker_buy_volume": 85314.0, "taker_buy_quote": 6128.65972}, {"ts": 1774879260000, "open": 0.07184, "high": 0.07196, "low": 0.0717, "close": 0.07196, "volume": 28725.0, "quote_volume": 2062.44229, "trades": 36, "taker_buy_volume": 7173.0, "taker_buy_quote": 515.86681}, {"ts": 1774879320000, "open": 0.07188, "high": 0.07194, "low": 0.07174, "close": 0.07192, "volume": 17598.0, "quote_volume": 1264.26114, "trades": 37, "taker_buy_volume": 5368.0, "taker_buy_quote": 385.8585}, {"ts": 1774879380000, "open": 0.07188, "high": 0.07188, "low": 0.07162, "close": 0.07162, "volume": 20744.0, "quote_volume": 1488.0532, "trades": 45, "taker_buy_volume": 15091.0, "taker_buy_quote": 1082.50291}, {"ts": 1774879440000, "open": 0.0716, "high": 0.07174, "low": 0.0716, "close": 0.0717, "volume": 4692.0, "quote_volume": 336.30658, "trades": 16, "taker_buy_volume": 907.0, "taker_buy_quote": 65.04291}, {"ts": 1774879500000, "open": 0.07166, "high": 0.07166, "low": 0.07156, "close": 0.07158, "volume": 6843.0, "quote_volume": 489.97221, "trades": 17, "taker_buy_volume": 1055.0, "taker_buy_quote": 75.57119}, {"ts": 1774879560000, "open": 0.07157, "high": 0.07179, "low": 0.07157, "close": 0.07164, "volume": 14496.0, "quote_volume": 1039.20851, "trades": 38, "taker_buy_volume": 8115.0, "taker_buy_quote": 581.74346}, {"ts": 1774879620000, "open": 0.07165, "high": 0.07183, "low": 0.07162, "close": 0.07182, "volume": 16335.0, "quote_volume": 1170.98123, "trades": 22, "taker_buy_volume": 8441.0, "taker_buy_quote": 604.94587}, {"ts": 1774879680000, "open": 0.07178, "high": 0.07197, "low": 0.07168, "close": 0.07182, "volume": 107135.0, "quote_volume": 7701.36027, "trades": 92, "taker_buy_volume": 93683.0, "taker_buy_quote": 6735.18496}, {"ts": 1774879740000, "open": 0.07182, "high": 0.07196, "low": 0.07182, "close": 0.07194, "volume": 21343.0, "quote_volume": 1534.89506, "trades": 33, "taker_buy_volume": 5048.0, "taker_buy_quote": 363.0732}, {"ts": 1774879800000, "open": 0.0719, "high": 0.0719, "low": 0.07116, "close": 0.07125, "volume": 43759.0, "quote_volume": 3125.34482, "trades": 95, "taker_buy_volume": 4651.0, "taker_buy_quote": 332.0318}, {"ts": 1774879860000, "open": 0.07126, "high": 0.07142, "low": 0.0712, "close": 0.07138, "volume": 77256.0, "quote_volume": 5511.59991, "trades": 57, "taker_buy_volume": 63580.0, "taker_buy_quote": 4536.92781}, {"ts": 1774879920000, "open": 0.07141, "high": 0.0717, "low": 0.07135, "close": 0.0717, "volume": 54302.0, "quote_volume": 3881.97869, "trades": 62, "taker_buy_volume": 43347.0, "taker_buy_quote": 3099.62758}, {"ts": 1774879980000, "open": 0.07172, "high": 0.07176, "low": 0.07169, "close": 0.07169, "volume": 13595.0, "quote_volume": 975.13426, "trades": 14, "taker_buy_volume": 2344.0, "taker_buy_quote": 168.15603}, {"ts": 1774880040000, "open": 0.07168, "high": 0.07175, "low": 0.07164, "close": 0.07174, "volume": 4869.0, "quote_volume": 349.21115, "trades": 10, "taker_buy_volume": 4638.0, "taker_buy_quote": 332.65769}, {"ts": 1774880100000, "open": 0.07169, "high": 0.07172, "low": 0.07164, "close": 0.07164, "volume": 5460.0, "quote_volume": 391.42444, "trades": 12, "taker_buy_volume": 719.0, "taker_buy_quote": 51.53942}, {"ts": 1774880160000, "open": 0.07168, "high": 0.07178, "low": 0.07144, "close": 0.07152, "volume": 87033.0, "quote_volume": 6224.83651, "trades": 90, "taker_buy_volume": 16942.0, "taker_buy_quote": 1212.03666}, {"ts": 1774880220000, "open": 0.07154, "high": 0.07158, "low": 0.07154, "close": 0.07158, "volume": 4911.0, "quote_volume": 351.41741, "trades": 10, "taker_buy_volume": 3854.0, "taker_buy_quote": 275.79963}, {"ts": 1774880280000, "open": 0.07153, "high": 0.07186, "low": 0.07142, "close": 0.0718, "volume": 78321.0, "quote_volume": 5605.56736, "trades": 98, "taker_buy_volume": 34213.0, "taker_buy_quote": 2452.64019}, {"ts": 1774880340000, "open": 0.07178, "high": 0.07184, "low": 0.07168, "close": 0.07168, "volume": 13902.0, "quote_volume": 998.03982, "trades": 31, "taker_buy_volume": 9218.0, "taker_buy_quote": 661.81932}, {"ts": 1774880400000, "open": 0.07175, "high": 0.07188, "low": 0.07175, "close": 0.07188, "volume": 16987.0, "quote_volume": 1220.01228, "trades": 30, "taker_buy_volume": 13222.0, "taker_buy_quote": 949.5176}, {"ts": 1774880460000, "open": 0.07184, "high": 0.07184, "low": 0.07162, "close": 0.07163, "volume": 74961.0, "quote_volume": 5378.5019, "trades": 68, "taker_buy_volume": 49247.0, "taker_buy_quote": 3533.70525}, {"ts": 1774880520000, "open": 0.07167, "high": 0.07195, "low": 0.07166, "close": 0.07174, "volume": 114240.0, "quote_volume": 8201.33155, "trades": 124, "taker_buy_volume": 65808.0, "taker_buy_quote": 4725.4221}, {"ts": 1774880580000, "open": 0.07168, "high": 0.07168, "low": 0.0716, "close": 0.07166, "volume": 2797.0, "quote_volume": 200.28675, "trades": 9, "taker_buy_volume": 139.0, "taker_buy_quote": 9.95855}, {"ts": 1774880640000, "open": 0.07158, "high": 0.07162, "low": 0.07153, "close": 0.07162, "volume": 24073.0, "quote_volume": 1723.26474, "trades": 35, "taker_buy_volume": 10662.0, "taker_buy_quote": 763.40737}, {"ts": 1774880700000, "open": 0.07157, "high": 0.07157, "low": 0.07147, "close": 0.07153, "volume": 6225.0, "quote_volume": 445.25305, "trades": 14, "taker_buy_volume": 1675.0, "taker_buy_quote": 119.79675}, {"ts": 1774880760000, "open": 0.0715, "high": 0.07166, "low": 0.07146, "close": 0.07165, "volume": 30360.0, "quote_volume": 2173.04205, "trades": 42, "taker_buy_volume": 18949.0, "taker_buy_quote": 1356.24106}, {"ts": 1774880820000, "open": 0.07167, "high": 0.07176, "low": 0.0715, "close": 0.07156, "volume": 28663.0, "quote_volume": 2052.6573, "trades": 47, "taker_buy_volume": 9849.0, "taker_buy_quote": 706.01748}, {"ts": 1774880880000, "open": 0.07156, "high": 0.07161, "low": 0.07156, "close": 0.07161, "volume": 1099.0, "quote_volume": 78.67934, "trades": 2, "taker_buy_volume": 698.0, "taker_buy_quote": 49.98378}, {"ts": 1774880940000, "open": 0.07156, "high": 0.07156, "low": 0.07145, "close": 0.07147, "volume": 30202.0, "quote_volume": 2159.41492, "trades": 51, "taker_buy_volume": 17347.0, "taker_buy_quote": 1240.4529}, {"ts": 1774881000000, "open": 0.07153, "high": 0.07154, "low": 0.07146, "close": 0.07149, "volume": 8339.0, "quote_volume": 596.16411, "trades": 17, "taker_buy_volume": 5836.0, "taker_buy_quote": 417.18341}, {"ts": 1774881060000, "open": 0.0715, "high": 0.07156, "low": 0.07149, "close": 0.0715, "volume": 22606.0, "quote_volume": 1616.54965, "trades": 32, "taker_buy_volume": 17091.0, "taker_buy_quote": 1222.21201}, {"ts": 1774881120000, "open": 0.07149, "high": 0.07149, "low": 0.07114, "close": 0.0713, "volume": 90544.0, "quote_volume": 6455.95044, "trades": 142, "taker_buy_volume": 47901.0, "taker_buy_quote": 3415.1693}, {"ts": 1774881180000, "open": 0.07134, "high": 0.07154, "low": 0.07129, "close": 0.07144, "volume": 34799.0, "quote_volume": 2486.21112, "trades": 59, "taker_buy_volume": 26228.0, "taker_buy_quote": 1874.0944}, {"ts": 1774881240000, "open": 0.07152, "high": 0.07155, "low": 0.07142, "close": 0.07147, "volume": 38031.0, "quote_volume": 2718.68471, "trades": 57, "taker_buy_volume": 20683.0, "taker_buy_quote": 1478.76972}, {"ts": 1774881300000, "open": 0.07149, "high": 0.07153, "low": 0.07122, "close": 0.07122, "volume": 74474.0, "quote_volume": 5320.47318, "trades": 106, "taker_buy_volume": 31800.0, "taker_buy_quote": 2272.79832}, {"ts": 1774881360000, "open": 0.07129, "high": 0.07134, "low": 0.07109, "close": 0.07126, "volume": 72574.0, "quote_volume": 5165.23341, "trades": 117, "taker_buy_volume": 33652.0, "taker_buy_quote": 2395.34241}, {"ts": 1774881420000, "open": 0.07122, "high": 0.07131, "low": 0.07117, "close": 0.07131, "volume": 41684.0, "quote_volume": 2969.68741, "trades": 73, "taker_buy_volume": 24873.0, "taker_buy_quote": 1772.03916}, {"ts": 1774881480000, "open": 0.07132, "high": 0.07152, "low": 0.07132, "close": 0.07143, "volume": 25951.0, "quote_volume": 1852.9513, "trades": 40, "taker_buy_volume": 24071.0, "taker_buy_quote": 1718.63437}, {"ts": 1774881540000, "open": 0.0715, "high": 0.07195, "low": 0.0715, "close": 0.07195, "volume": 25416.0, "quote_volume": 1824.22506, "trades": 59, "taker_buy_volume": 18113.0, "taker_buy_quote": 1299.8373}, {"ts": 1774881600000, "open": 0.07196, "high": 0.07199, "low": 0.0719, "close": 0.07199, "volume": 80721.0, "quote_volume": 5808.2939, "trades": 61, "taker_buy_volume": 41735.0, "taker_buy_quote": 3002.92379}, {"ts": 1774881660000, "open": 0.07198, "high": 0.07204, "low": 0.0718, "close": 0.07186, "volume": 181844.0, "quote_volume": 13086.48117, "trades": 110, "taker_buy_volume": 126025.0, "taker_buy_quote": 9071.27487}, {"ts": 1774881720000, "open": 0.0719, "high": 0.072, "low": 0.07189, "close": 0.07196, "volume": 65908.0, "quote_volume": 4743.04724, "trades": 41, "taker_buy_volume": 52085.0, "taker_buy_quote": 3748.77678}, {"ts": 1774881780000, "open": 0.07196, "high": 0.07198, "low": 0.0718, "close": 0.07185, "volume": 47744.0, "quote_volume": 3432.28024, "trades": 59, "taker_buy_volume": 30761.0, "taker_buy_quote": 2211.65626}, {"ts": 1774881840000, "open": 0.0718, "high": 0.07191, "low": 0.07178, "close": 0.07191, "volume": 21815.0, "quote_volume": 1567.36809, "trades": 27, "taker_buy_volume": 16004.0, "taker_buy_quote": 1150.00318}, {"ts": 1774881900000, "open": 0.07191, "high": 0.07193, "low": 0.07176, "close": 0.0718, "volume": 26188.0, "quote_volume": 1881.66877, "trades": 39, "taker_buy_volume": 19464.0, "taker_buy_quote": 1398.78659}, {"ts": 1774881960000, "open": 0.07185, "high": 0.07271, "low": 0.07185, "close": 0.07232, "volume": 531919.0, "quote_volume": 38435.83103, "trades": 398, "taker_buy_volume": 432542.0, "taker_buy_quote": 31255.96207}, {"ts": 1774882020000, "open": 0.07229, "high": 0.07294, "low": 0.07229, "close": 0.07286, "volume": 227041.0, "quote_volume": 16496.05443, "trades": 205, "taker_buy_volume": 189794.0, "taker_buy_quote": 13789.29587}, {"ts": 1774882080000, "open": 0.07288, "high": 0.07292, "low": 0.07231, "close": 0.07259, "volume": 93084.0, "quote_volume": 6755.71172, "trades": 147, "taker_buy_volume": 50668.0, "taker_buy_quote": 3678.7102}, {"ts": 1774882140000, "open": 0.07259, "high": 0.07286, "low": 0.07244, "close": 0.07249, "volume": 123665.0, "quote_volume": 8984.70376, "trades": 150, "taker_buy_volume": 67461.0, "taker_buy_quote": 4903.44527}, {"ts": 1774882200000, "open": 0.07246, "high": 0.07268, "low": 0.07236, "close": 0.07265, "volume": 41317.0, "quote_volume": 2998.38618, "trades": 66, "taker_buy_volume": 23726.0, "taker_buy_quote": 1722.3211}, {"ts": 1774882260000, "open": 0.07263, "high": 0.07274, "low": 0.07251, "close": 0.07268, "volume": 59093.0, "quote_volume": 4291.00674, "trades": 88, "taker_buy_volume": 33184.0, "taker_buy_quote": 2410.02914}, {"ts": 1774882320000, "open": 0.07266, "high": 0.07267, "low": 0.07232, "close": 0.07266, "volume": 148980.0, "quote_volume": 10798.78403, "trades": 168, "taker_buy_volume": 82337.0, "taker_buy_quote": 5970.19134}, {"ts": 1774882380000, "open": 0.07263, "high": 0.07272, "low": 0.07258, "close": 0.07268, "volume": 33587.0, "quote_volume": 2440.5428, "trades": 34, "taker_buy_volume": 18717.0, "taker_buy_quote": 1360.24127}, {"ts": 1774882440000, "open": 0.07258, "high": 0.07272, "low": 0.07252, "close": 0.07261, "volume": 51112.0, "quote_volume": 3712.27259, "trades": 85, "taker_buy_volume": 23295.0, "taker_buy_quote": 1692.29}, {"ts": 1774882500000, "open": 0.07257, "high": 0.0727, "low": 0.07234, "close": 0.07239, "volume": 84812.0, "quote_volume": 6150.72814, "trades": 97, "taker_buy_volume": 44224.0, "taker_buy_quote": 3206.81176}, {"ts": 1774882560000, "open": 0.07232, "high": 0.07252, "low": 0.07216, "close": 0.07252, "volume": 250447.0, "quote_volume": 18092.35446, "trades": 190, "taker_buy_volume": 185104.0, "taker_buy_quote": 13370.89898}, {"ts": 1774882620000, "open": 0.07252, "high": 0.07264, "low": 0.07252, "close": 0.07258, "volume": 31344.0, "quote_volume": 2274.90661, "trades": 49, "taker_buy_volume": 18316.0, "taker_buy_quote": 1329.7835}, {"ts": 1774882680000, "open": 0.07254, "high": 0.07254, "low": 0.0724, "close": 0.07246, "volume": 46124.0, "quote_volume": 3342.1283, "trades": 74, "taker_buy_volume": 15287.0, "taker_buy_quote": 1108.03944}, {"ts": 1774882740000, "open": 0.07246, "high": 0.07255, "low": 0.07239, "close": 0.07245, "volume": 36322.0, "quote_volume": 2632.14379, "trades": 50, "taker_buy_volume": 20194.0, "taker_buy_quote": 1463.825}, {"ts": 1774882800000, "open": 0.07248, "high": 0.07276, "low": 0.07248, "close": 0.07263, "volume": 46576.0, "quote_volume": 3384.72936, "trades": 70, "taker_buy_volume": 31689.0, "taker_buy_quote": 2302.84588}, {"ts": 1774882860000, "open": 0.07265, "high": 0.0727, "low": 0.0726, "close": 0.07268, "volume": 33290.0, "quote_volume": 2418.36486, "trades": 51, "taker_buy_volume": 20320.0, "taker_buy_quote": 1476.42517}, {"ts": 1774882920000, "open": 0.07262, "high": 0.07262, "low": 0.07239, "close": 0.07241, "volume": 65849.0, "quote_volume": 4772.67151, "trades": 98, "taker_buy_volume": 20391.0, "taker_buy_quote": 1478.12004}, {"ts": 1774882980000, "open": 0.07247, "high": 0.07272, "low": 0.07234, "close": 0.07263, "volume": 119979.0, "quote_volume": 8706.17449, "trades": 109, "taker_buy_volume": 53876.0, "taker_buy_quote": 3909.22648}, {"ts": 1774883040000, "open": 0.07268, "high": 0.07276, "low": 0.07262, "close": 0.07268, "volume": 60245.0, "quote_volume": 4379.60408, "trades": 83, "taker_buy_volume": 34047.0, "taker_buy_quote": 2475.42709}, {"ts": 1774883100000, "open": 0.07274, "high": 0.07275, "low": 0.07262, "close": 0.07272, "volume": 35730.0, "quote_volume": 2597.27431, "trades": 51, "taker_buy_volume": 19588.0, "taker_buy_quote": 1424.26441}, {"ts": 1774883160000, "open": 0.07272, "high": 0.07399, "low": 0.07266, "close": 0.07375, "volume": 1027433.0, "quote_volume": 75097.41262, "trades": 542, "taker_buy_volume": 838673.0, "taker_buy_quote": 61250.13476}, {"ts": 1774883220000, "open": 0.07371, "high": 0.07412, "low": 0.07352, "close": 0.07365, "volume": 225995.0, "quote_volume": 16686.05761, "trades": 264, "taker_buy_volume": 127713.0, "taker_buy_quote": 9435.64217}, {"ts": 1774883280000, "open": 0.07369, "high": 0.07378, "low": 0.07318, "close": 0.07376, "volume": 343608.0, "quote_volume": 25249.20418, "trades": 295, "taker_buy_volume": 196714.0, "taker_buy_quote": 14459.17445}, {"ts": 1774883340000, "open": 0.07378, "high": 0.07426, "low": 0.0737, "close": 0.07412, "volume": 561883.0, "quote_volume": 41601.26531, "trades": 520, "taker_buy_volume": 261817.0, "taker_buy_quote": 19392.75196}, {"ts": 1774883400000, "open": 0.074, "high": 0.07439, "low": 0.0739, "close": 0.07414, "volume": 779071.0, "quote_volume": 57763.38618, "trades": 1052, "taker_buy_volume": 311469.0, "taker_buy_quote": 23108.22897}, {"ts": 1774883460000, "open": 0.07414, "high": 0.07494, "low": 0.07404, "close": 0.07478, "volume": 322748.0, "quote_volume": 24039.49506, "trades": 494, "taker_buy_volume": 176743.0, "taker_buy_quote": 13179.79069}, {"ts": 1774883520000, "open": 0.07478, "high": 0.07557, "low": 0.0746, "close": 0.07475, "volume": 435800.0, "quote_volume": 32681.54446, "trades": 492, "taker_buy_volume": 292794.0, "taker_buy_quote": 21962.50126}, {"ts": 1774883580000, "open": 0.07473, "high": 0.07499, "low": 0.07443, "close": 0.07477, "volume": 363763.0, "quote_volume": 27181.40892, "trades": 503, "taker_buy_volume": 183358.0, "taker_buy_quote": 13711.46611}, {"ts": 1774883640000, "open": 0.07482, "high": 0.0754, "low": 0.07453, "close": 0.07503, "volume": 332842.0, "quote_volume": 24941.22209, "trades": 412, "taker_buy_volume": 209749.0, "taker_buy_quote": 15729.6949}, {"ts": 1774883700000, "open": 0.07507, "high": 0.07535, "low": 0.07469, "close": 0.07508, "volume": 289508.0, "quote_volume": 21723.50558, "trades": 302, "taker_buy_volume": 156585.0, "taker_buy_quote": 11760.36951}, {"ts": 1774883760000, "open": 0.07507, "high": 0.07579, "low": 0.07447, "close": 0.07458, "volume": 839303.0, "quote_volume": 62892.95366, "trades": 600, "taker_buy_volume": 581243.0, "taker_buy_quote": 43568.83631}, {"ts": 1774883820000, "open": 0.07455, "high": 0.07482, "low": 0.07434, "close": 0.07435, "volume": 290603.0, "quote_volume": 21674.05228, "trades": 342, "taker_buy_volume": 168527.0, "taker_buy_quote": 12574.46612}, {"ts": 1774883880000, "open": 0.07434, "high": 0.07453, "low": 0.07424, "close": 0.07424, "volume": 223711.0, "quote_volume": 16638.46952, "trades": 234, "taker_buy_volume": 118487.0, "taker_buy_quote": 8816.1439}, {"ts": 1774883940000, "open": 0.0743, "high": 0.07467, "low": 0.07381, "close": 0.07396, "volume": 297031.0, "quote_volume": 22087.11164, "trades": 312, "taker_buy_volume": 208279.0, "taker_buy_quote": 15505.70674}, {"ts": 1774884000000, "open": 0.07387, "high": 0.07449, "low": 0.07387, "close": 0.07434, "volume": 425759.0, "quote_volume": 31599.68069, "trades": 269, "taker_buy_volume": 326922.0, "taker_buy_quote": 24273.46488}, {"ts": 1774884060000, "open": 0.07438, "high": 0.07466, "low": 0.07431, "close": 0.07458, "volume": 73350.0, "quote_volume": 5465.146, "trades": 106, "taker_buy_volume": 43503.0, "taker_buy_quote": 3242.39729}, {"ts": 1774884120000, "open": 0.07452, "high": 0.07466, "low": 0.07427, "close": 0.07462, "volume": 155354.0, "quote_volume": 11572.92305, "trades": 131, "taker_buy_volume": 121201.0, "taker_buy_quote": 9030.78306}, {"ts": 1774884180000, "open": 0.07456, "high": 0.0747, "low": 0.07444, "close": 0.07466, "volume": 76236.0, "quote_volume": 5681.20314, "trades": 111, "taker_buy_volume": 47981.0, "taker_buy_quote": 3576.47056}, {"ts": 1774884240000, "open": 0.07466, "high": 0.07466, "low": 0.07404, "close": 0.0741, "volume": 81368.0, "quote_volume": 6048.6516, "trades": 173, "taker_buy_volume": 23425.0, "taker_buy_quote": 1739.22457}, {"ts": 1774884300000, "open": 0.07407, "high": 0.07409, "low": 0.07343, "close": 0.07351, "volume": 197128.0, "quote_volume": 14531.34373, "trades": 313, "taker_buy_volume": 65922.0, "taker_buy_quote": 4855.05576}, {"ts": 1774884360000, "open": 0.07354, "high": 0.07374, "low": 0.07353, "close": 0.07367, "volume": 46942.0, "quote_volume": 3456.03667, "trades": 103, "taker_buy_volume": 33404.0, "taker_buy_quote": 2459.3245}, {"ts": 1774884420000, "open": 0.07365, "high": 0.07419, "low": 0.07364, "close": 0.0739, "volume": 122813.0, "quote_volume": 9086.36521, "trades": 224, "taker_buy_volume": 80662.0, "taker_buy_quote": 5968.50437}, {"ts": 1774884480000, "open": 0.07392, "high": 0.074, "low": 0.07375, "close": 0.07399, "volume": 69378.0, "quote_volume": 5124.34707, "trades": 158, "taker_buy_volume": 38501.0, "taker_buy_quote": 2844.31138}, {"ts": 1774884540000, "open": 0.07399, "high": 0.07414, "low": 0.07394, "close": 0.07409, "volume": 90559.0, "quote_volume": 6706.88047, "trades": 198, "taker_buy_volume": 47726.0, "taker_buy_quote": 3535.65548}, {"ts": 1774884600000, "open": 0.07408, "high": 0.07487, "low": 0.07407, "close": 0.07471, "volume": 146079.0, "quote_volume": 10894.83508, "trades": 344, "taker_buy_volume": 77232.0, "taker_buy_quote": 5760.82585}, {"ts": 1774884660000, "open": 0.07476, "high": 0.07494, "low": 0.07459, "close": 0.07489, "volume": 108022.0, "quote_volume": 8077.562, "trades": 183, "taker_buy_volume": 39057.0, "taker_buy_quote": 2922.46666}, {"ts": 1774884720000, "open": 0.07496, "high": 0.07504, "low": 0.0743, "close": 0.07434, "volume": 140442.0, "quote_volume": 10487.32542, "trades": 283, "taker_buy_volume": 62192.0, "taker_buy_quote": 4641.60606}, {"ts": 1774884780000, "open": 0.07431, "high": 0.07454, "low": 0.0743, "close": 0.07444, "volume": 30289.0, "quote_volume": 2254.44091, "trades": 96, "taker_buy_volume": 23002.0, "taker_buy_quote": 1712.33556}, {"ts": 1774884840000, "open": 0.0745, "high": 0.07499, "low": 0.0745, "close": 0.07464, "volume": 187463.0, "quote_volume": 14013.13134, "trades": 274, "taker_buy_volume": 116299.0, "taker_buy_quote": 8699.20916}, {"ts": 1774884900000, "open": 0.07464, "high": 0.07464, "low": 0.07422, "close": 0.07435, "volume": 82978.0, "quote_volume": 6177.21007, "trades": 142, "taker_buy_volume": 24421.0, "taker_buy_quote": 1816.71966}, {"ts": 1774884960000, "open": 0.07436, "high": 0.07452, "low": 0.07428, "close": 0.07446, "volume": 68328.0, "quote_volume": 5081.24584, "trades": 90, "taker_buy_volume": 55567.0, "taker_buy_quote": 4132.23913}, {"ts": 1774885020000, "open": 0.07444, "high": 0.07462, "low": 0.07432, "close": 0.07442, "volume": 40669.0, "quote_volume": 3027.43732, "trades": 88, "taker_buy_volume": 17453.0, "taker_buy_quote": 1299.73897}, {"ts": 1774885080000, "open": 0.07452, "high": 0.07473, "low": 0.07452, "close": 0.07454, "volume": 54989.0, "quote_volume": 4103.32117, "trades": 115, "taker_buy_volume": 28298.0, "taker_buy_quote": 2112.09928}, {"ts": 1774885140000, "open": 0.07452, "high": 0.0746, "low": 0.07435, "close": 0.07444, "volume": 70215.0, "quote_volume": 5227.50649, "trades": 126, "taker_buy_volume": 29009.0, "taker_buy_quote": 2160.85222}, {"ts": 1774885200000, "open": 0.07441, "high": 0.07444, "low": 0.07428, "close": 0.07432, "volume": 46902.0, "quote_volume": 3488.00119, "trades": 77, "taker_buy_volume": 19827.0, "taker_buy_quote": 1474.80426}, {"ts": 1774885260000, "open": 0.07434, "high": 0.0747, "low": 0.07431, "close": 0.0746, "volume": 75650.0, "quote_volume": 5639.68104, "trades": 117, "taker_buy_volume": 48322.0, "taker_buy_quote": 3603.04241}, {"ts": 1774885320000, "open": 0.07459, "high": 0.0748, "low": 0.07459, "close": 0.07465, "volume": 84828.0, "quote_volume": 6336.64016, "trades": 119, "taker_buy_volume": 24499.0, "taker_buy_quote": 1830.78198}, {"ts": 1774885380000, "open": 0.07468, "high": 0.07472, "low": 0.07462, "close": 0.07466, "volume": 47415.0, "quote_volume": 3539.8441, "trades": 71, "taker_buy_volume": 27761.0, "taker_buy_quote": 2072.6386}, {"ts": 1774885440000, "open": 0.07464, "high": 0.07472, "low": 0.07451, "close": 0.07456, "volume": 42210.0, "quote_volume": 3148.78043, "trades": 86, "taker_buy_volume": 21919.0, "taker_buy_quote": 1634.88358}, {"ts": 1774885500000, "open": 0.07458, "high": 0.07523, "low": 0.07458, "close": 0.07516, "volume": 136146.0, "quote_volume": 10196.95769, "trades": 175, "taker_buy_volume": 92836.0, "taker_buy_quote": 6955.77738}, {"ts": 1774885560000, "open": 0.07519, "high": 0.07752, "low": 0.07489, "close": 0.0768, "volume": 1115641.0, "quote_volume": 85311.99493, "trades": 983, "taker_buy_volume": 688051.0, "taker_buy_quote": 52681.50908}, {"ts": 1774885620000, "open": 0.07681, "high": 0.07682, "low": 0.07579, "close": 0.07674, "volume": 224203.0, "quote_volume": 17122.83116, "trades": 311, "taker_buy_volume": 116492.0, "taker_buy_quote": 8906.05951}, {"ts": 1774885680000, "open": 0.07676, "high": 0.07735, "low": 0.07668, "close": 0.07716, "volume": 289147.0, "quote_volume": 22268.91876, "trades": 259, "taker_buy_volume": 213537.0, "taker_buy_quote": 16448.00393}, {"ts": 1774885740000, "open": 0.07724, "high": 0.07742, "low": 0.0768, "close": 0.07713, "volume": 584067.0, "quote_volume": 45055.46775, "trades": 464, "taker_buy_volume": 243361.0, "taker_buy_quote": 18783.71456}, {"ts": 1774885800000, "open": 0.07724, "high": 0.07744, "low": 0.07693, "close": 0.07714, "volume": 199909.0, "quote_volume": 15432.13568, "trades": 224, "taker_buy_volume": 93099.0, "taker_buy_quote": 7191.81113}, {"ts": 1774885860000, "open": 0.0772, "high": 0.07748, "low": 0.07637, "close": 0.0769, "volume": 248765.0, "quote_volume": 19121.28213, "trades": 368, "taker_buy_volume": 117408.0, "taker_buy_quote": 9035.30739}, {"ts": 1774885920000, "open": 0.07692, "high": 0.07746, "low": 0.07666, "close": 0.07713, "volume": 332044.0, "quote_volume": 25569.14937, "trades": 414, "taker_buy_volume": 168770.0, "taker_buy_quote": 13009.41982}, {"ts": 1774885980000, "open": 0.07713, "high": 0.07728, "low": 0.07658, "close": 0.07699, "volume": 354250.0, "quote_volume": 27232.19686, "trades": 489, "taker_buy_volume": 203363.0, "taker_buy_quote": 15646.95427}, {"ts": 1774886040000, "open": 0.077, "high": 0.07702, "low": 0.07646, "close": 0.07678, "volume": 343057.0, "quote_volume": 26323.67513, "trades": 316, "taker_buy_volume": 100119.0, "taker_buy_quote": 7689.0603}, {"ts": 1774886100000, "open": 0.07678, "high": 0.0769, "low": 0.07658, "close": 0.0769, "volume": 151744.0, "quote_volume": 11648.79127, "trades": 162, "taker_buy_volume": 113754.0, "taker_buy_quote": 8735.31681}, {"ts": 1774886160000, "open": 0.07692, "high": 0.07726, "low": 0.0768, "close": 0.0768, "volume": 106470.0, "quote_volume": 8207.34894, "trades": 166, "taker_buy_volume": 62048.0, "taker_buy_quote": 4782.00267}, {"ts": 1774886220000, "open": 0.07685, "high": 0.07694, "low": 0.07652, "close": 0.07663, "volume": 223765.0, "quote_volume": 17162.45068, "trades": 91, "taker_buy_volume": 197793.0, "taker_buy_quote": 15171.997}, {"ts": 1774886280000, "open": 0.07667, "high": 0.07667, "low": 0.07622, "close": 0.07657, "volume": 172317.0, "quote_volume": 13172.40656, "trades": 249, "taker_buy_volume": 81628.0, "taker_buy_quote": 6240.10516}, {"ts": 1774886340000, "open": 0.0766, "high": 0.07726, "low": 0.07648, "close": 0.07714, "volume": 123365.0, "quote_volume": 9483.61288, "trades": 206, "taker_buy_volume": 71078.0, "taker_buy_quote": 5471.74712}, {"ts": 1774886400000, "open": 0.07711, "high": 0.07962, "low": 0.07705, "close": 0.0789, "volume": 983969.0, "quote_volume": 77393.81045, "trades": 1105, "taker_buy_volume": 631409.0, "taker_buy_quote": 49689.87738}, {"ts": 1774886460000, "open": 0.07902, "high": 0.08099, "low": 0.0789, "close": 0.08075, "volume": 1023448.0, "quote_volume": 81763.31764, "trades": 799, "taker_buy_volume": 739751.0, "taker_buy_quote": 59138.30409}, {"ts": 1774886520000, "open": 0.08077, "high": 0.08335, "low": 0.08056, "close": 0.08256, "volume": 1356561.0, "quote_volume": 111220.90662, "trades": 1422, "taker_buy_volume": 648352.0, "taker_buy_quote": 53211.59139}, {"ts": 1774886580000, "open": 0.08265, "high": 0.08448, "low": 0.08144, "close": 0.08348, "volume": 2023381.0, "quote_volume": 168045.69225, "trades": 1798, "taker_buy_volume": 906382.0, "taker_buy_quote": 75127.21252}, {"ts": 1774886640000, "open": 0.08332, "high": 0.08598, "low": 0.0821, "close": 0.08461, "volume": 2699392.0, "quote_volume": 226426.23626, "trades": 2752, "taker_buy_volume": 962722.0, "taker_buy_quote": 80847.67828}, {"ts": 1774886700000, "open": 0.08461, "high": 0.08532, "low": 0.08307, "close": 0.08429, "volume": 1371444.0, "quote_volume": 115803.26796, "trades": 2665, "taker_buy_volume": 605944.0, "taker_buy_quote": 51267.26442}, {"ts": 1774886760000, "open": 0.08426, "high": 0.08791, "low": 0.08409, "close": 0.08709, "volume": 1764358.0, "quote_volume": 151800.66529, "trades": 2609, "taker_buy_volume": 948234.0, "taker_buy_quote": 81825.42737}, {"ts": 1774886820000, "open": 0.08711, "high": 0.09054, "low": 0.08688, "close": 0.08901, "volume": 1682049.0, "quote_volume": 149713.49613, "trades": 2458, "taker_buy_volume": 949853.0, "taker_buy_quote": 84561.0389}, {"ts": 1774886880000, "open": 0.08904, "high": 0.09, "low": 0.08638, "close": 0.08968, "volume": 2025206.0, "quote_volume": 178175.24365, "trades": 2767, "taker_buy_volume": 1036599.0, "taker_buy_quote": 91373.83059}, {"ts": 1774886940000, "open": 0.08988, "high": 0.092, "low": 0.088, "close": 0.09184, "volume": 2414560.0, "quote_volume": 216541.14271, "trades": 2410, "taker_buy_volume": 957517.0, "taker_buy_quote": 86034.7457}, {"ts": 1774887000000, "open": 0.092, "high": 0.09456, "low": 0.08966, "close": 0.09187, "volume": 2391424.0, "quote_volume": 221239.84874, "trades": 3273, "taker_buy_volume": 1453305.0, "taker_buy_quote": 134775.59093}, {"ts": 1774887060000, "open": 0.09161, "high": 0.09161, "low": 0.08752, "close": 0.088, "volume": 1627576.0, "quote_volume": 145261.19343, "trades": 2705, "taker_buy_volume": 948791.0, "taker_buy_quote": 84741.4526}, {"ts": 1774887120000, "open": 0.08807, "high": 0.08853, "low": 0.08594, "close": 0.08639, "volume": 1936751.0, "quote_volume": 169196.49596, "trades": 2117, "taker_buy_volume": 730708.0, "taker_buy_quote": 63949.08592}, {"ts": 1774887180000, "open": 0.08625, "high": 0.08764, "low": 0.08621, "close": 0.08722, "volume": 1305033.0, "quote_volume": 113653.20226, "trades": 1905, "taker_buy_volume": 504209.0, "taker_buy_quote": 43909.02918}, {"ts": 1774887240000, "open": 0.08717, "high": 0.08786, "low": 0.08619, "close": 0.08673, "volume": 870728.0, "quote_volume": 75974.85826, "trades": 1736, "taker_buy_volume": 571727.0, "taker_buy_quote": 49892.99468}, {"ts": 1774887300000, "open": 0.08677, "high": 0.08772, "low": 0.08562, "close": 0.08597, "volume": 514715.0, "quote_volume": 44570.58797, "trades": 980, "taker_buy_volume": 219153.0, "taker_buy_quote": 19049.48426}, {"ts": 1774887360000, "open": 0.086, "high": 0.08759, "low": 0.08592, "close": 0.08671, "volume": 698942.0, "quote_volume": 60601.22468, "trades": 1417, "taker_buy_volume": 454949.0, "taker_buy_quote": 39454.13005}, {"ts": 1774887420000, "open": 0.08685, "high": 0.08704, "low": 0.08572, "close": 0.08655, "volume": 251193.0, "quote_volume": 21695.72312, "trades": 481, "taker_buy_volume": 166776.0, "taker_buy_quote": 14423.30206}, {"ts": 1774887480000, "open": 0.08654, "high": 0.08654, "low": 0.08505, "close": 0.08589, "volume": 642804.0, "quote_volume": 55005.73808, "trades": 910, "taker_buy_volume": 215720.0, "taker_buy_quote": 18477.1857}, {"ts": 1774887540000, "open": 0.08589, "high": 0.08773, "low": 0.0847, "close": 0.08603, "volume": 1280991.0, "quote_volume": 110556.59311, "trades": 2035, "taker_buy_volume": 682196.0, "taker_buy_quote": 58934.179}, {"ts": 1774887600000, "open": 0.08588, "high": 0.08604, "low": 0.08392, "close": 0.08486, "volume": 1777008.0, "quote_volume": 150669.29364, "trades": 1849, "taker_buy_volume": 1051466.0, "taker_buy_quote": 89185.79949}, {"ts": 1774887660000, "open": 0.08486, "high": 0.08597, "low": 0.08442, "close": 0.08563, "volume": 582498.0, "quote_volume": 49606.58164, "trades": 814, "taker_buy_volume": 440172.0, "taker_buy_quote": 37501.11237}, {"ts": 1774887720000, "open": 0.08561, "high": 0.08616, "low": 0.08447, "close": 0.0848, "volume": 266642.0, "quote_volume": 22742.41879, "trades": 557, "taker_buy_volume": 136310.0, "taker_buy_quote": 11649.0926}, {"ts": 1774887780000, "open": 0.08475, "high": 0.0852, "low": 0.08458, "close": 0.08486, "volume": 77293.0, "quote_volume": 6562.57537, "trades": 153, "taker_buy_volume": 44280.0, "taker_buy_quote": 3761.74988}, {"ts": 1774887840000, "open": 0.08486, "high": 0.08495, "low": 0.08459, "close": 0.08474, "volume": 117473.0, "quote_volume": 9959.46599, "trades": 155, "taker_buy_volume": 74039.0, "taker_buy_quote": 6279.72938}, {"ts": 1774887900000, "open": 0.08478, "high": 0.08505, "low": 0.08415, "close": 0.0845, "volume": 491430.0, "quote_volume": 41530.13406, "trades": 543, "taker_buy_volume": 164756.0, "taker_buy_quote": 13929.15446}, {"ts": 1774887960000, "open": 0.08459, "high": 0.08489, "low": 0.08415, "close": 0.08442, "volume": 566994.0, "quote_volume": 47859.68037, "trades": 822, "taker_buy_volume": 264099.0, "taker_buy_quote": 22321.53057}, {"ts": 1774888020000, "open": 0.08454, "high": 0.08559, "low": 0.08436, "close": 0.08559, "volume": 257495.0, "quote_volume": 21847.61455, "trades": 270, "taker_buy_volume": 144597.0, "taker_buy_quote": 12283.48865}, {"ts": 1774888080000, "open": 0.08548, "high": 0.08707, "low": 0.08521, "close": 0.08683, "volume": 254729.0, "quote_volume": 21902.93922, "trades": 467, "taker_buy_volume": 167282.0, "taker_buy_quote": 14386.73808}, {"ts": 1774888140000, "open": 0.08683, "high": 0.08707, "low": 0.08483, "close": 0.08522, "volume": 895799.0, "quote_volume": 76886.65359, "trades": 1253, "taker_buy_volume": 394525.0, "taker_buy_quote": 33839.05154}, {"ts": 1774888200000, "open": 0.08514, "high": 0.0855, "low": 0.08461, "close": 0.08476, "volume": 720763.0, "quote_volume": 61339.55052, "trades": 505, "taker_buy_volume": 346632.0, "taker_buy_quote": 29533.96991}, {"ts": 1774888260000, "open": 0.08475, "high": 0.08504, "low": 0.08341, "close": 0.08403, "volume": 982314.0, "quote_volume": 82663.94222, "trades": 1381, "taker_buy_volume": 375830.0, "taker_buy_quote": 31658.76402}, {"ts": 1774888320000, "open": 0.08398, "high": 0.0885, "low": 0.08277, "close": 0.08367, "volume": 1581269.0, "quote_volume": 133314.94003, "trades": 1747, "taker_buy_volume": 755459.0, "taker_buy_quote": 63980.13924}, {"ts": 1774888380000, "open": 0.08361, "high": 0.08403, "low": 0.08288, "close": 0.08376, "volume": 509127.0, "quote_volume": 42461.42373, "trades": 965, "taker_buy_volume": 301477.0, "taker_buy_quote": 25145.35375}, {"ts": 1774888440000, "open": 0.08382, "high": 0.08391, "low": 0.08328, "close": 0.08384, "volume": 324288.0, "quote_volume": 27107.22943, "trades": 609, "taker_buy_volume": 165084.0, "taker_buy_quote": 13803.80733}, {"ts": 1774888500000, "open": 0.08386, "high": 0.08452, "low": 0.08386, "close": 0.08421, "volume": 293670.0, "quote_volume": 24725.11688, "trades": 585, "taker_buy_volume": 172908.0, "taker_buy_quote": 14560.78811}, {"ts": 1774888560000, "open": 0.08421, "high": 0.0843, "low": 0.08359, "close": 0.08368, "volume": 186900.0, "quote_volume": 15692.24799, "trades": 148, "taker_buy_volume": 88111.0, "taker_buy_quote": 7403.65099}, {"ts": 1774888620000, "open": 0.0837, "high": 0.08424, "low": 0.08307, "close": 0.08319, "volume": 243279.0, "quote_volume": 20334.08639, "trades": 469, "taker_buy_volume": 156249.0, "taker_buy_quote": 13058.78079}, {"ts": 1774888680000, "open": 0.0832, "high": 0.08352, "low": 0.08268, "close": 0.08299, "volume": 309289.0, "quote_volume": 25693.56801, "trades": 468, "taker_buy_volume": 113305.0, "taker_buy_quote": 9421.38131}, {"ts": 1774888740000, "open": 0.08302, "high": 0.08403, "low": 0.08288, "close": 0.08345, "volume": 907176.0, "quote_volume": 75811.73612, "trades": 369, "taker_buy_volume": 700661.0, "taker_buy_quote": 58556.28876}, {"ts": 1774888800000, "open": 0.08338, "high": 0.08348, "low": 0.08246, "close": 0.08274, "volume": 440255.0, "quote_volume": 36453.03255, "trades": 425, "taker_buy_volume": 142796.0, "taker_buy_quote": 11832.34358}, {"ts": 1774888860000, "open": 0.08275, "high": 0.08327, "low": 0.08232, "close": 0.083, "volume": 872513.0, "quote_volume": 72297.12042, "trades": 709, "taker_buy_volume": 233094.0, "taker_buy_quote": 19304.63975}, {"ts": 1774888920000, "open": 0.083, "high": 0.08335, "low": 0.08276, "close": 0.08303, "volume": 903715.0, "quote_volume": 75150.43991, "trades": 234, "taker_buy_volume": 626170.0, "taker_buy_quote": 52087.13676}, {"ts": 1774888980000, "open": 0.08297, "high": 0.08315, "low": 0.08253, "close": 0.08286, "volume": 316246.0, "quote_volume": 26225.24005, "trades": 162, "taker_buy_volume": 192138.0, "taker_buy_quote": 15936.54525}, {"ts": 1774889040000, "open": 0.08286, "high": 0.08376, "low": 0.08281, "close": 0.08336, "volume": 162896.0, "quote_volume": 13582.90355, "trades": 245, "taker_buy_volume": 87699.0, "taker_buy_quote": 7314.86562}, {"ts": 1774889100000, "open": 0.08331, "high": 0.08354, "low": 0.08268, "close": 0.08317, "volume": 284039.0, "quote_volume": 23570.24617, "trades": 238, "taker_buy_volume": 105408.0, "taker_buy_quote": 8755.44785}, {"ts": 1774889160000, "open": 0.08317, "high": 0.08321, "low": 0.0828, "close": 0.08302, "volume": 160123.0, "quote_volume": 13293.54032, "trades": 186, "taker_buy_volume": 94574.0, "taker_buy_quote": 7854.29638}, {"ts": 1774889220000, "open": 0.08299, "high": 0.08317, "low": 0.08293, "close": 0.08311, "volume": 85975.0, "quote_volume": 7142.1489, "trades": 129, "taker_buy_volume": 57420.0, "taker_buy_quote": 4771.01696}, {"ts": 1774889280000, "open": 0.08304, "high": 0.08304, "low": 0.08281, "close": 0.0829, "volume": 95738.0, "quote_volume": 7941.03032, "trades": 121, "taker_buy_volume": 31899.0, "taker_buy_quote": 2645.82901}, {"ts": 1774889340000, "open": 0.08284, "high": 0.08286, "low": 0.082, "close": 0.082, "volume": 201052.0, "quote_volume": 16572.71336, "trades": 233, "taker_buy_volume": 67207.0, "taker_buy_quote": 5546.23081}, {"ts": 1774889400000, "open": 0.0821, "high": 0.0825, "low": 0.08167, "close": 0.0817, "volume": 363857.0, "quote_volume": 29840.93973, "trades": 432, "taker_buy_volume": 122073.0, "taker_buy_quote": 10016.49102}, {"ts": 1774889460000, "open": 0.0817, "high": 0.08253, "low": 0.08168, "close": 0.0822, "volume": 871453.0, "quote_volume": 71519.62044, "trades": 508, "taker_buy_volume": 631513.0, "taker_buy_quote": 51806.54537}, {"ts": 1774889520000, "open": 0.0822, "high": 0.08263, "low": 0.08207, "close": 0.08256, "volume": 627261.0, "quote_volume": 51592.20119, "trades": 246, "taker_buy_volume": 583010.0, "taker_buy_quote": 47945.90379}, {"ts": 1774889580000, "open": 0.08247, "high": 0.08351, "low": 0.08247, "close": 0.08257, "volume": 314056.0, "quote_volume": 26065.34891, "trades": 381, "taker_buy_volume": 209025.0, "taker_buy_quote": 17343.29356}, {"ts": 1774889640000, "open": 0.08266, "high": 0.08292, "low": 0.08256, "close": 0.08257, "volume": 78334.0, "quote_volume": 6479.28853, "trades": 160, "taker_buy_volume": 42663.0, "taker_buy_quote": 3529.40799}, {"ts": 1774889700000, "open": 0.08257, "high": 0.08284, "low": 0.08188, "close": 0.08195, "volume": 299434.0, "quote_volume": 24644.01354, "trades": 442, "taker_buy_volume": 127613.0, "taker_buy_quote": 10512.03725}, {"ts": 1774889760000, "open": 0.08202, "high": 0.0822, "low": 0.0815, "close": 0.0816, "volume": 362911.0, "quote_volume": 29681.88446, "trades": 574, "taker_buy_volume": 130736.0, "taker_buy_quote": 10705.06568}, {"ts": 1774889820000, "open": 0.08159, "high": 0.08179, "low": 0.08129, "close": 0.08129, "volume": 237582.0, "quote_volume": 19365.54495, "trades": 222, "taker_buy_volume": 45468.0, "taker_buy_quote": 3708.37775}, {"ts": 1774889880000, "open": 0.08132, "high": 0.08178, "low": 0.08099, "close": 0.08164, "volume": 864492.0, "quote_volume": 70271.56506, "trades": 732, "taker_buy_volume": 571731.0, "taker_buy_quote": 46481.24703}, {"ts": 1774889940000, "open": 0.08164, "high": 0.08207, "low": 0.08144, "close": 0.08144, "volume": 159149.0, "quote_volume": 13020.00562, "trades": 227, "taker_buy_volume": 81543.0, "taker_buy_quote": 6676.7939}, {"ts": 1774890000000, "open": 0.08144, "high": 0.08161, "low": 0.08038, "close": 0.08088, "volume": 1121144.0, "quote_volume": 90610.71239, "trades": 1298, "taker_buy_volume": 468834.0, "taker_buy_quote": 37909.83356}, {"ts": 1774890060000, "open": 0.08088, "high": 0.08118, "low": 0.08072, "close": 0.08113, "volume": 143163.0, "quote_volume": 11593.70888, "trades": 277, "taker_buy_volume": 80182.0, "taker_buy_quote": 6496.18698}, {"ts": 1774890120000, "open": 0.081, "high": 0.08178, "low": 0.08086, "close": 0.08152, "volume": 502771.0, "quote_volume": 40957.69497, "trades": 686, "taker_buy_volume": 272323.0, "taker_buy_quote": 22193.88206}, {"ts": 1774890180000, "open": 0.08143, "high": 0.0819, "low": 0.08118, "close": 0.08153, "volume": 365161.0, "quote_volume": 29790.16622, "trades": 465, "taker_buy_volume": 199020.0, "taker_buy_quote": 16241.11942}, {"ts": 1774890240000, "open": 0.08153, "high": 0.08198, "low": 0.08134, "close": 0.08188, "volume": 179552.0, "quote_volume": 14686.2276, "trades": 200, "taker_buy_volume": 115431.0, "taker_buy_quote": 9443.01762}, {"ts": 1774890300000, "open": 0.08183, "high": 0.08214, "low": 0.08124, "close": 0.08152, "volume": 366874.0, "quote_volume": 29986.62915, "trades": 416, "taker_buy_volume": 191492.0, "taker_buy_quote": 15660.9873}, {"ts": 1774890360000, "open": 0.08143, "high": 0.0815, "low": 0.08067, "close": 0.08102, "volume": 566876.0, "quote_volume": 45942.63673, "trades": 615, "taker_buy_volume": 322736.0, "taker_buy_quote": 26154.59963}, {"ts": 1774890420000, "open": 0.08098, "high": 0.0811, "low": 0.08008, "close": 0.08028, "volume": 1873292.0, "quote_volume": 150918.14647, "trades": 1446, "taker_buy_volume": 1179936.0, "taker_buy_quote": 95033.40329}, {"ts": 1774890480000, "open": 0.08024, "high": 0.08033, "low": 0.07962, "close": 0.07997, "volume": 645285.0, "quote_volume": 51633.60654, "trades": 490, "taker_buy_volume": 231410.0, "taker_buy_quote": 18542.03358}, {"ts": 1774890540000, "open": 0.07997, "high": 0.08022, "low": 0.07956, "close": 0.0801, "volume": 1078562.0, "quote_volume": 86127.57375, "trades": 1088, "taker_buy_volume": 710981.0, "taker_buy_quote": 56763.8318}, {"ts": 1774890600000, "open": 0.08006, "high": 0.0801, "low": 0.07988, "close": 0.08005, "volume": 108205.0, "quote_volume": 8659.43658, "trades": 164, "taker_buy_volume": 70127.0, "taker_buy_quote": 5612.87115}, {"ts": 1774890660000, "open": 0.08006, "high": 0.08036, "low": 0.07991, "close": 0.08028, "volume": 123570.0, "quote_volume": 9902.79732, "trades": 156, "taker_buy_volume": 107974.0, "taker_buy_quote": 8653.48745}, {"ts": 1774890720000, "open": 0.08025, "high": 0.08026, "low": 0.07994, "close": 0.08009, "volume": 90191.0, "quote_volume": 7222.27826, "trades": 218, "taker_buy_volume": 49271.0, "taker_buy_quote": 3946.89351}, {"ts": 1774890780000, "open": 0.0801, "high": 0.08031, "low": 0.07978, "close": 0.07999, "volume": 98221.0, "quote_volume": 7854.06681, "trades": 141, "taker_buy_volume": 28822.0, "taker_buy_quote": 2307.66975}, {"ts": 1774890840000, "open": 0.08, "high": 0.08014, "low": 0.07974, "close": 0.08006, "volume": 123490.0, "quote_volume": 9874.55663, "trades": 259, "taker_buy_volume": 83864.0, "taker_buy_quote": 6706.83363}, {"ts": 1774890900000, "open": 0.08002, "high": 0.08041, "low": 0.08002, "close": 0.08029, "volume": 73349.0, "quote_volume": 5888.16395, "trades": 118, "taker_buy_volume": 42582.0, "taker_buy_quote": 3417.1728}, {"ts": 1774890960000, "open": 0.0803, "high": 0.08045, "low": 0.0802, "close": 0.08044, "volume": 395559.0, "quote_volume": 31796.56593, "trades": 344, "taker_buy_volume": 81432.0, "taker_buy_quote": 6547.64262}, {"ts": 1774891020000, "open": 0.08045, "high": 0.0805, "low": 0.08019, "close": 0.08019, "volume": 299236.0, "quote_volume": 24044.99315, "trades": 698, "taker_buy_volume": 154675.0, "taker_buy_quote": 12431.61488}, {"ts": 1774891080000, "open": 0.08022, "high": 0.08026, "low": 0.07983, "close": 0.07989, "volume": 242712.0, "quote_volume": 19432.0831, "trades": 369, "taker_buy_volume": 81186.0, "taker_buy_quote": 6503.14757}, {"ts": 1774891140000, "open": 0.0799, "high": 0.08008, "low": 0.07982, "close": 0.07998, "volume": 78798.0, "quote_volume": 6301.50268, "trades": 128, "taker_buy_volume": 37146.0, "taker_buy_quote": 2970.8149}, {"ts": 1774891200000, "open": 0.08004, "high": 0.08052, "low": 0.07997, "close": 0.08047, "volume": 172511.0, "quote_volume": 13832.25685, "trades": 232, "taker_buy_volume": 114689.0, "taker_buy_quote": 9197.96752}, {"ts": 1774891260000, "open": 0.08047, "high": 0.08048, "low": 0.08006, "close": 0.08015, "volume": 111992.0, "quote_volume": 8992.67233, "trades": 224, "taker_buy_volume": 54553.0, "taker_buy_quote": 4382.20907}, {"ts": 1774891320000, "open": 0.08009, "high": 0.0802, "low": 0.07993, "close": 0.08015, "volume": 76650.0, "quote_volume": 6135.9428, "trades": 176, "taker_buy_volume": 41660.0, "taker_buy_quote": 3335.72531}, {"ts": 1774891380000, "open": 0.08013, "high": 0.08035, "low": 0.08012, "close": 0.08026, "volume": 77684.0, "quote_volume": 6235.67597, "trades": 168, "taker_buy_volume": 45175.0, "taker_buy_quote": 3626.73796}, {"ts": 1774891440000, "open": 0.08026, "high": 0.08034, "low": 0.08001, "close": 0.08017, "volume": 163296.0, "quote_volume": 13090.03191, "trades": 236, "taker_buy_volume": 99688.0, "taker_buy_quote": 7993.77781}, {"ts": 1774891500000, "open": 0.08015, "high": 0.08026, "low": 0.08008, "close": 0.08022, "volume": 116421.0, "quote_volume": 9334.6074, "trades": 190, "taker_buy_volume": 76436.0, "taker_buy_quote": 6128.73776}, {"ts": 1774891560000, "open": 0.0802, "high": 0.08021, "low": 0.07921, "close": 0.07997, "volume": 399406.0, "quote_volume": 31828.91019, "trades": 500, "taker_buy_volume": 197790.0, "taker_buy_quote": 15744.3023}, {"ts": 1774891620000, "open": 0.07994, "high": 0.08016, "low": 0.07967, "close": 0.0801, "volume": 127358.0, "quote_volume": 10173.10361, "trades": 206, "taker_buy_volume": 44620.0, "taker_buy_quote": 3565.71534}, {"ts": 1774891680000, "open": 0.08007, "high": 0.08048, "low": 0.07968, "close": 0.07972, "volume": 190206.0, "quote_volume": 15223.58079, "trades": 325, "taker_buy_volume": 88331.0, "taker_buy_quote": 7068.40032}, {"ts": 1774891740000, "open": 0.0797, "high": 0.08008, "low": 0.07952, "close": 0.07995, "volume": 101248.0, "quote_volume": 8077.58588, "trades": 185, "taker_buy_volume": 58322.0, "taker_buy_quote": 4654.5639}, {"ts": 1774891800000, "open": 0.07996, "high": 0.08036, "low": 0.07996, "close": 0.08021, "volume": 31959.0, "quote_volume": 2563.87897, "trades": 103, "taker_buy_volume": 20049.0, "taker_buy_quote": 1608.08661}, {"ts": 1774891860000, "open": 0.08026, "high": 0.08039, "low": 0.08005, "close": 0.08018, "volume": 69036.0, "quote_volume": 5536.71565, "trades": 113, "taker_buy_volume": 46684.0, "taker_buy_quote": 3744.23274}, {"ts": 1774891920000, "open": 0.08016, "high": 0.08016, "low": 0.07971, "close": 0.07989, "volume": 161466.0, "quote_volume": 12898.77648, "trades": 259, "taker_buy_volume": 79999.0, "taker_buy_quote": 6393.84135}, {"ts": 1774891980000, "open": 0.07991, "high": 0.08003, "low": 0.07981, "close": 0.07992, "volume": 29526.0, "quote_volume": 2359.35779, "trades": 66, "taker_buy_volume": 14503.0, "taker_buy_quote": 1159.22434}, {"ts": 1774892040000, "open": 0.0799, "high": 0.08027, "low": 0.07976, "close": 0.08021, "volume": 64162.0, "quote_volume": 5140.82759, "trades": 105, "taker_buy_volume": 48749.0, "taker_buy_quote": 3906.64065}, {"ts": 1774892100000, "open": 0.08014, "high": 0.08033, "low": 0.08008, "close": 0.08023, "volume": 78682.0, "quote_volume": 6312.71218, "trades": 121, "taker_buy_volume": 58465.0, "taker_buy_quote": 4691.44201}, {"ts": 1774892160000, "open": 0.08022, "high": 0.08035, "low": 0.08018, "close": 0.08025, "volume": 27902.0, "quote_volume": 2239.3891, "trades": 62, "taker_buy_volume": 16083.0, "taker_buy_quote": 1290.68775}, {"ts": 1774892220000, "open": 0.0802, "high": 0.08027, "low": 0.08008, "close": 0.08027, "volume": 32610.0, "quote_volume": 2614.78713, "trades": 46, "taker_buy_volume": 18009.0, "taker_buy_quote": 1444.67461}, {"ts": 1774892280000, "open": 0.08028, "high": 0.08072, "low": 0.08022, "close": 0.0805, "volume": 132905.0, "quote_volume": 10702.30834, "trades": 184, "taker_buy_volume": 87904.0, "taker_buy_quote": 7079.49506}, {"ts": 1774892340000, "open": 0.08049, "high": 0.08098, "low": 0.08048, "close": 0.0809, "volume": 293906.0, "quote_volume": 23735.9692, "trades": 332, "taker_buy_volume": 200837.0, "taker_buy_quote": 16226.19589}, {"ts": 1774892400000, "open": 0.0809, "high": 0.08119, "low": 0.08074, "close": 0.08082, "volume": 372721.0, "quote_volume": 30189.94147, "trades": 477, "taker_buy_volume": 183953.0, "taker_buy_quote": 14905.79788}, {"ts": 1774892460000, "open": 0.08084, "high": 0.08093, "low": 0.08046, "close": 0.08058, "volume": 74908.0, "quote_volume": 6044.12374, "trades": 114, "taker_buy_volume": 14348.0, "taker_buy_quote": 1156.77685}, {"ts": 1774892520000, "open": 0.08054, "high": 0.0809, "low": 0.08042, "close": 0.08072, "volume": 207851.0, "quote_volume": 16749.2928, "trades": 315, "taker_buy_volume": 87367.0, "taker_buy_quote": 7045.65088}, {"ts": 1774892580000, "open": 0.08068, "high": 0.08107, "low": 0.08064, "close": 0.08071, "volume": 163835.0, "quote_volume": 13250.45848, "trades": 287, "taker_buy_volume": 77671.0, "taker_buy_quote": 6282.39163}, {"ts": 1774892640000, "open": 0.0807, "high": 0.08115, "low": 0.08068, "close": 0.08093, "volume": 130658.0, "quote_volume": 10582.91089, "trades": 232, "taker_buy_volume": 70699.0, "taker_buy_quote": 5726.05589}, {"ts": 1774892700000, "open": 0.08096, "high": 0.08132, "low": 0.08081, "close": 0.0811, "volume": 343088.0, "quote_volume": 27816.10187, "trades": 316, "taker_buy_volume": 208455.0, "taker_buy_quote": 16898.72272}, {"ts": 1774892760000, "open": 0.08113, "high": 0.082, "low": 0.0811, "close": 0.082, "volume": 551351.0, "quote_volume": 44994.09581, "trades": 610, "taker_buy_volume": 333223.0, "taker_buy_quote": 27225.3777}, {"ts": 1774892820000, "open": 0.08199, "high": 0.08224, "low": 0.08151, "close": 0.08186, "volume": 491442.0, "quote_volume": 40282.98376, "trades": 628, "taker_buy_volume": 243759.0, "taker_buy_quote": 19998.36765}, {"ts": 1774892880000, "open": 0.08194, "high": 0.0823, "low": 0.08174, "close": 0.08227, "volume": 303716.0, "quote_volume": 24934.03853, "trades": 429, "taker_buy_volume": 113624.0, "taker_buy_quote": 9329.67947}, {"ts": 1774892940000, "open": 0.08224, "high": 0.08267, "low": 0.08212, "close": 0.08258, "volume": 372336.0, "quote_volume": 30692.17415, "trades": 464, "taker_buy_volume": 213855.0, "taker_buy_quote": 17637.66467}, {"ts": 1774893000000, "open": 0.08263, "high": 0.0828, "low": 0.08163, "close": 0.08184, "volume": 505972.0, "quote_volume": 41696.54793, "trades": 439, "taker_buy_volume": 232640.0, "taker_buy_quote": 19198.09265}, {"ts": 1774893060000, "open": 0.08183, "high": 0.08183, "low": 0.08126, "close": 0.08167, "volume": 199892.0, "quote_volume": 16315.65696, "trades": 206, "taker_buy_volume": 23511.0, "taker_buy_quote": 1919.41853}, {"ts": 1774893120000, "open": 0.08167, "high": 0.08177, "low": 0.08153, "close": 0.08172, "volume": 62270.0, "quote_volume": 5084.92855, "trades": 106, "taker_buy_volume": 17389.0, "taker_buy_quote": 1420.63943}, {"ts": 1774893180000, "open": 0.08166, "high": 0.08189, "low": 0.0816, "close": 0.08175, "volume": 126512.0, "quote_volume": 10342.05688, "trades": 165, "taker_buy_volume": 68120.0, "taker_buy_quote": 5569.9024}, {"ts": 1774893240000, "open": 0.0817, "high": 0.08181, "low": 0.08144, "close": 0.0815, "volume": 64062.0, "quote_volume": 5232.49018, "trades": 89, "taker_buy_volume": 19867.0, "taker_buy_quote": 1622.27249}, {"ts": 1774893300000, "open": 0.08148, "high": 0.08185, "low": 0.08106, "close": 0.08106, "volume": 122008.0, "quote_volume": 9942.53681, "trades": 196, "taker_buy_volume": 60064.0, "taker_buy_quote": 4898.96976}, {"ts": 1774893360000, "open": 0.08116, "high": 0.08125, "low": 0.08054, "close": 0.08066, "volume": 248975.0, "quote_volume": 20118.26733, "trades": 305, "taker_buy_volume": 77061.0, "taker_buy_quote": 6229.81755}, {"ts": 1774893420000, "open": 0.0807, "high": 0.08082, "low": 0.08016, "close": 0.08031, "volume": 125671.0, "quote_volume": 10100.45769, "trades": 207, "taker_buy_volume": 43527.0, "taker_buy_quote": 3497.127}, {"ts": 1774893480000, "open": 0.08023, "high": 0.0803, "low": 0.08004, "close": 0.08029, "volume": 152243.0, "quote_volume": 12199.81736, "trades": 211, "taker_buy_volume": 73875.0, "taker_buy_quote": 5921.40406}, {"ts": 1774893540000, "open": 0.0803, "high": 0.08051, "low": 0.08006, "close": 0.08028, "volume": 198689.0, "quote_volume": 15951.21095, "trades": 247, "taker_buy_volume": 98754.0, "taker_buy_quote": 7930.70431}, {"ts": 1774893600000, "open": 0.08028, "high": 0.08061, "low": 0.08007, "close": 0.08061, "volume": 131867.0, "quote_volume": 10599.23844, "trades": 169, "taker_buy_volume": 97277.0, "taker_buy_quote": 7824.18205}, {"ts": 1774893660000, "open": 0.08059, "high": 0.08068, "low": 0.08038, "close": 0.08055, "volume": 35861.0, "quote_volume": 2887.02456, "trades": 94, "taker_buy_volume": 16484.0, "taker_buy_quote": 1327.02924}, {"ts": 1774893720000, "open": 0.08048, "high": 0.08055, "low": 0.08024, "close": 0.0803, "volume": 27387.0, "quote_volume": 2200.86235, "trades": 70, "taker_buy_volume": 10136.0, "taker_buy_quote": 814.68367}, {"ts": 1774893780000, "open": 0.08032, "high": 0.0806, "low": 0.08026, "close": 0.08048, "volume": 36426.0, "quote_volume": 2930.47368, "trades": 97, "taker_buy_volume": 24660.0, "taker_buy_quote": 1983.56969}, {"ts": 1774893840000, "open": 0.08047, "high": 0.08052, "low": 0.0803, "close": 0.08038, "volume": 22925.0, "quote_volume": 1842.94916, "trades": 63, "taker_buy_volume": 10689.0, "taker_buy_quote": 859.57157}, {"ts": 1774893900000, "open": 0.08043, "high": 0.08074, "low": 0.08043, "close": 0.08074, "volume": 36522.0, "quote_volume": 2944.13825, "trades": 76, "taker_buy_volume": 29766.0, "taker_buy_quote": 2399.50305}, {"ts": 1774893960000, "open": 0.08075, "high": 0.08099, "low": 0.08075, "close": 0.08099, "volume": 43922.0, "quote_volume": 3552.52681, "trades": 108, "taker_buy_volume": 28707.0, "taker_buy_quote": 2322.37131}, {"ts": 1774894020000, "open": 0.08098, "high": 0.08134, "low": 0.08088, "close": 0.08109, "volume": 211490.0, "quote_volume": 17173.90219, "trades": 272, "taker_buy_volume": 125245.0, "taker_buy_quote": 10170.25413}, {"ts": 1774894080000, "open": 0.08112, "high": 0.08114, "low": 0.08095, "close": 0.081, "volume": 32881.0, "quote_volume": 2664.49516, "trades": 70, "taker_buy_volume": 19715.0, "taker_buy_quote": 1597.54512}, {"ts": 1774894140000, "open": 0.08096, "high": 0.08105, "low": 0.0805, "close": 0.08054, "volume": 153901.0, "quote_volume": 12441.8342, "trades": 172, "taker_buy_volume": 26014.0, "taker_buy_quote": 2102.91904}, {"ts": 1774894200000, "open": 0.08052, "high": 0.08089, "low": 0.08042, "close": 0.08084, "volume": 57354.0, "quote_volume": 4625.76411, "trades": 102, "taker_buy_volume": 31460.0, "taker_buy_quote": 2537.30448}, {"ts": 1774894260000, "open": 0.08086, "high": 0.08108, "low": 0.08086, "close": 0.08101, "volume": 102641.0, "quote_volume": 8310.80319, "trades": 114, "taker_buy_volume": 68138.0, "taker_buy_quote": 5518.03155}, {"ts": 1774894320000, "open": 0.08108, "high": 0.08134, "low": 0.08094, "close": 0.08109, "volume": 256439.0, "quote_volume": 20826.49582, "trades": 250, "taker_buy_volume": 124584.0, "taker_buy_quote": 10120.83946}, {"ts": 1774894380000, "open": 0.08114, "high": 0.08135, "low": 0.08114, "close": 0.0813, "volume": 93579.0, "quote_volume": 7605.69148, "trades": 142, "taker_buy_volume": 53953.0, "taker_buy_quote": 4385.28679}, {"ts": 1774894440000, "open": 0.0813, "high": 0.0813, "low": 0.08112, "close": 0.08126, "volume": 32261.0, "quote_volume": 2620.16854, "trades": 72, "taker_buy_volume": 15744.0, "taker_buy_quote": 1278.82168}, {"ts": 1774894500000, "open": 0.08124, "high": 0.0815, "low": 0.08054, "close": 0.08059, "volume": 671635.0, "quote_volume": 54522.34647, "trades": 659, "taker_buy_volume": 328831.0, "taker_buy_quote": 26720.72716}, {"ts": 1774894560000, "open": 0.08068, "high": 0.08137, "low": 0.0802, "close": 0.08119, "volume": 349785.0, "quote_volume": 28218.51634, "trades": 438, "taker_buy_volume": 167712.0, "taker_buy_quote": 13540.79997}, {"ts": 1774894620000, "open": 0.08118, "high": 0.08135, "low": 0.08103, "close": 0.08118, "volume": 205646.0, "quote_volume": 16702.42579, "trades": 195, "taker_buy_volume": 66060.0, "taker_buy_quote": 5364.33649}, {"ts": 1774894680000, "open": 0.08116, "high": 0.08165, "low": 0.08114, "close": 0.08146, "volume": 163058.0, "quote_volume": 13278.70893, "trades": 201, "taker_buy_volume": 78430.0, "taker_buy_quote": 6387.24067}, {"ts": 1774894740000, "open": 0.08147, "high": 0.08149, "low": 0.08126, "close": 0.08131, "volume": 98448.0, "quote_volume": 8012.38623, "trades": 75, "taker_buy_volume": 7505.0, "taker_buy_quote": 610.81369}, {"ts": 1774894800000, "open": 0.08139, "high": 0.08144, "low": 0.08116, "close": 0.08121, "volume": 71783.0, "quote_volume": 5834.13463, "trades": 117, "taker_buy_volume": 23087.0, "taker_buy_quote": 1876.40556}, {"ts": 1774894860000, "open": 0.08119, "high": 0.08126, "low": 0.08096, "close": 0.08099, "volume": 248218.0, "quote_volume": 20132.19036, "trades": 295, "taker_buy_volume": 89235.0, "taker_buy_quote": 7245.15688}, {"ts": 1774894920000, "open": 0.08097, "high": 0.08097, "low": 0.0805, "close": 0.0807, "volume": 83576.0, "quote_volume": 6739.38278, "trades": 130, "taker_buy_volume": 39727.0, "taker_buy_quote": 3202.48373}, {"ts": 1774894980000, "open": 0.08067, "high": 0.08084, "low": 0.08063, "close": 0.08068, "volume": 27124.0, "quote_volume": 2188.69717, "trades": 56, "taker_buy_volume": 10977.0, "taker_buy_quote": 885.48214}, {"ts": 1774895040000, "open": 0.08071, "high": 0.08083, "low": 0.08068, "close": 0.08075, "volume": 29849.0, "quote_volume": 2410.08816, "trades": 75, "taker_buy_volume": 11233.0, "taker_buy_quote": 907.14741}, {"ts": 1774895100000, "open": 0.0808, "high": 0.08098, "low": 0.0807, "close": 0.08077, "volume": 29699.0, "quote_volume": 2400.43825, "trades": 67, "taker_buy_volume": 16367.0, "taker_buy_quote": 1323.31142}, {"ts": 1774895160000, "open": 0.08074, "high": 0.08093, "low": 0.08068, "close": 0.08071, "volume": 56374.0, "quote_volume": 4554.32164, "trades": 93, "taker_buy_volume": 13892.0, "taker_buy_quote": 1122.57727}, {"ts": 1774895220000, "open": 0.08071, "high": 0.08107, "low": 0.08071, "close": 0.08101, "volume": 35049.0, "quote_volume": 2836.5331, "trades": 85, "taker_buy_volume": 22067.0, "taker_buy_quote": 1785.62409}, {"ts": 1774895280000, "open": 0.08102, "high": 0.08125, "low": 0.08102, "close": 0.08117, "volume": 56086.0, "quote_volume": 4551.61241, "trades": 109, "taker_buy_volume": 40430.0, "taker_buy_quote": 3280.98377}, {"ts": 1774895340000, "open": 0.08117, "high": 0.0819, "low": 0.08113, "close": 0.08179, "volume": 180749.0, "quote_volume": 14762.09322, "trades": 284, "taker_buy_volume": 100443.0, "taker_buy_quote": 8205.52649}, {"ts": 1774895400000, "open": 0.08181, "high": 0.08209, "low": 0.08167, "close": 0.08188, "volume": 206574.0, "quote_volume": 16916.95024, "trades": 287, "taker_buy_volume": 86468.0, "taker_buy_quote": 7086.26213}, {"ts": 1774895460000, "open": 0.08187, "high": 0.08191, "low": 0.0817, "close": 0.08187, "volume": 47892.0, "quote_volume": 3920.10668, "trades": 96, "taker_buy_volume": 32483.0, "taker_buy_quote": 2658.98149}, {"ts": 1774895520000, "open": 0.08191, "high": 0.08196, "low": 0.08182, "close": 0.08193, "volume": 62195.0, "quote_volume": 5094.13471, "trades": 92, "taker_buy_volume": 14445.0, "taker_buy_quote": 1182.88872}, {"ts": 1774895580000, "open": 0.08189, "high": 0.08189, "low": 0.08146, "close": 0.08176, "volume": 84205.0, "quote_volume": 6877.42467, "trades": 166, "taker_buy_volume": 51128.0, "taker_buy_quote": 4177.19398}, {"ts": 1774895640000, "open": 0.08178, "high": 0.08183, "low": 0.08152, "close": 0.08161, "volume": 21992.0, "quote_volume": 1795.55514, "trades": 49, "taker_buy_volume": 3352.0, "taker_buy_quote": 273.71968}, {"ts": 1774895700000, "open": 0.08161, "high": 0.08173, "low": 0.0816, "close": 0.08172, "volume": 27942.0, "quote_volume": 2282.1511, "trades": 49, "taker_buy_volume": 22148.0, "taker_buy_quote": 1808.75867}, {"ts": 1774895760000, "open": 0.08168, "high": 0.08184, "low": 0.08167, "close": 0.0818, "volume": 59755.0, "quote_volume": 4886.13279, "trades": 61, "taker_buy_volume": 51128.0, "taker_buy_quote": 4180.84003}, {"ts": 1774895820000, "open": 0.08179, "high": 0.08199, "low": 0.08178, "close": 0.08183, "volume": 79001.0, "quote_volume": 6468.01003, "trades": 78, "taker_buy_volume": 47838.0, "taker_buy_quote": 3917.4957}, {"ts": 1774895880000, "open": 0.08181, "high": 0.08187, "low": 0.08164, "close": 0.08174, "volume": 33877.0, "quote_volume": 2770.18822, "trades": 70, "taker_buy_volume": 7301.0, "taker_buy_quote": 597.2951}, {"ts": 1774895940000, "open": 0.08173, "high": 0.08175, "low": 0.08161, "close": 0.0817, "volume": 23850.0, "quote_volume": 1948.09625, "trades": 48, "taker_buy_volume": 17294.0, "taker_buy_quote": 1412.68875}, {"ts": 1774896000000, "open": 0.08169, "high": 0.0818, "low": 0.08167, "close": 0.08176, "volume": 22420.0, "quote_volume": 1832.72443, "trades": 49, "taker_buy_volume": 5809.0, "taker_buy_quote": 474.69995}, {"ts": 1774896060000, "open": 0.08178, "high": 0.08194, "low": 0.08161, "close": 0.08164, "volume": 84017.0, "quote_volume": 6867.06077, "trades": 108, "taker_buy_volume": 21386.0, "taker_buy_quote": 1749.71746}, {"ts": 1774896120000, "open": 0.08161, "high": 0.08178, "low": 0.08157, "close": 0.08172, "volume": 55599.0, "quote_volume": 4542.5633, "trades": 76, "taker_buy_volume": 44116.0, "taker_buy_quote": 3604.88768}, {"ts": 1774896180000, "open": 0.08174, "high": 0.08175, "low": 0.08156, "close": 0.08161, "volume": 18725.0, "quote_volume": 1528.78684, "trades": 37, "taker_buy_volume": 6733.0, "taker_buy_quote": 549.57966}, {"ts": 1774896240000, "open": 0.08158, "high": 0.0816, "low": 0.08143, "close": 0.08146, "volume": 10705.0, "quote_volume": 872.24063, "trades": 30, "taker_buy_volume": 3611.0, "taker_buy_quote": 294.19071}, {"ts": 1774896300000, "open": 0.08144, "high": 0.08144, "low": 0.08117, "close": 0.08117, "volume": 103097.0, "quote_volume": 8383.16146, "trades": 100, "taker_buy_volume": 31665.0, "taker_buy_quote": 2574.26956}, {"ts": 1774896360000, "open": 0.08119, "high": 0.08151, "low": 0.08116, "close": 0.08148, "volume": 83144.0, "quote_volume": 6760.64045, "trades": 69, "taker_buy_volume": 73030.0, "taker_buy_quote": 5938.15284}, {"ts": 1774896420000, "open": 0.08147, "high": 0.08189, "low": 0.08144, "close": 0.0818, "volume": 81726.0, "quote_volume": 6680.76038, "trades": 103, "taker_buy_volume": 50310.0, "taker_buy_quote": 4113.57488}, {"ts": 1774896480000, "open": 0.0818, "high": 0.08186, "low": 0.08151, "close": 0.0817, "volume": 142515.0, "quote_volume": 11641.08373, "trades": 133, "taker_buy_volume": 55599.0, "taker_buy_quote": 4540.77537}, {"ts": 1774896540000, "open": 0.08178, "high": 0.08178, "low": 0.08124, "close": 0.08124, "volume": 34269.0, "quote_volume": 2795.75374, "trades": 76, "taker_buy_volume": 13553.0, "taker_buy_quote": 1106.38647}, {"ts": 1774896600000, "open": 0.08122, "high": 0.08127, "low": 0.08102, "close": 0.08114, "volume": 48867.0, "quote_volume": 3967.0355, "trades": 105, "taker_buy_volume": 20816.0, "taker_buy_quote": 1690.39473}, {"ts": 1774896660000, "open": 0.08116, "high": 0.08132, "low": 0.08112, "close": 0.08112, "volume": 17077.0, "quote_volume": 1387.45381, "trades": 51, "taker_buy_volume": 10284.0, "taker_buy_quote": 835.91757}, {"ts": 1774896720000, "open": 0.0811, "high": 0.0811, "low": 0.08071, "close": 0.08077, "volume": 108055.0, "quote_volume": 8738.98653, "trades": 143, "taker_buy_volume": 26918.0, "taker_buy_quote": 2177.02725}, {"ts": 1774896780000, "open": 0.08078, "high": 0.0808, "low": 0.08065, "close": 0.0807, "volume": 95178.0, "quote_volume": 7683.7539, "trades": 85, "taker_buy_volume": 20696.0, "taker_buy_quote": 1670.71161}, {"ts": 1774896840000, "open": 0.08068, "high": 0.08086, "low": 0.08064, "close": 0.08086, "volume": 20779.0, "quote_volume": 1678.06104, "trades": 46, "taker_buy_volume": 16920.0, "taker_buy_quote": 1366.61559}, {"ts": 1774896900000, "open": 0.08087, "high": 0.08105, "low": 0.08076, "close": 0.0809, "volume": 32849.0, "quote_volume": 2655.33905, "trades": 60, "taker_buy_volume": 14852.0, "taker_buy_quote": 1201.16511}, {"ts": 1774896960000, "open": 0.08092, "high": 0.08093, "low": 0.0807, "close": 0.08084, "volume": 64105.0, "quote_volume": 5181.31525, "trades": 68, "taker_buy_volume": 27740.0, "taker_buy_quote": 2243.49034}, {"ts": 1774897020000, "open": 0.08086, "high": 0.081, "low": 0.08041, "close": 0.08048, "volume": 159517.0, "quote_volume": 12859.67457, "trades": 201, "taker_buy_volume": 66347.0, "taker_buy_quote": 5350.53197}, {"ts": 1774897080000, "open": 0.0805, "high": 0.0806, "low": 0.08039, "close": 0.08052, "volume": 81032.0, "quote_volume": 6523.2423, "trades": 90, "taker_buy_volume": 59036.0, "taker_buy_quote": 4753.63533}, {"ts": 1774897140000, "open": 0.08053, "high": 0.08057, "low": 0.08045, "close": 0.08046, "volume": 28407.0, "quote_volume": 2286.49592, "trades": 44, "taker_buy_volume": 7995.0, "taker_buy_quote": 643.63936}, {"ts": 1774897200000, "open": 0.08053, "high": 0.08063, "low": 0.08043, "close": 0.08055, "volume": 29851.0, "quote_volume": 2403.56814, "trades": 75, "taker_buy_volume": 12422.0, "taker_buy_quote": 1000.66195}, {"ts": 1774897260000, "open": 0.08054, "high": 0.08097, "low": 0.08054, "close": 0.08089, "volume": 36438.0, "quote_volume": 2942.76204, "trades": 62, "taker_buy_volume": 28860.0, "taker_buy_quote": 2330.17653}, {"ts": 1774897320000, "open": 0.08091, "high": 0.08091, "low": 0.08071, "close": 0.08078, "volume": 48231.0, "quote_volume": 3897.48268, "trades": 75, "taker_buy_volume": 14919.0, "taker_buy_quote": 1206.02689}, {"ts": 1774897380000, "open": 0.08076, "high": 0.08076, "low": 0.07976, "close": 0.07977, "volume": 304928.0, "quote_volume": 24485.20215, "trades": 269, "taker_buy_volume": 103572.0, "taker_buy_quote": 8286.55519}, {"ts": 1774897440000, "open": 0.07981, "high": 0.08004, "low": 0.07966, "close": 0.07998, "volume": 137238.0, "quote_volume": 10960.83184, "trades": 193, "taker_buy_volume": 87295.0, "taker_buy_quote": 6974.87167}, {"ts": 1774897500000, "open": 0.07989, "high": 0.08032, "low": 0.07988, "close": 0.08028, "volume": 78118.0, "quote_volume": 6254.02046, "trades": 145, "taker_buy_volume": 46471.0, "taker_buy_quote": 3721.95909}, {"ts": 1774897560000, "open": 0.08028, "high": 0.08055, "low": 0.08013, "close": 0.08033, "volume": 70290.0, "quote_volume": 5646.25656, "trades": 144, "taker_buy_volume": 44588.0, "taker_buy_quote": 3583.36524}, {"ts": 1774897620000, "open": 0.0804, "high": 0.08045, "low": 0.08014, "close": 0.08027, "volume": 64264.0, "quote_volume": 5156.50878, "trades": 116, "taker_buy_volume": 39387.0, "taker_buy_quote": 3160.69219}, {"ts": 1774897680000, "open": 0.08028, "high": 0.08043, "low": 0.0801, "close": 0.08023, "volume": 71281.0, "quote_volume": 5717.39758, "trades": 126, "taker_buy_volume": 32542.0, "taker_buy_quote": 2610.71184}, {"ts": 1774897740000, "open": 0.08016, "high": 0.0802, "low": 0.07954, "close": 0.07976, "volume": 103470.0, "quote_volume": 8262.19831, "trades": 174, "taker_buy_volume": 35435.0, "taker_buy_quote": 2833.54221}, {"ts": 1774897800000, "open": 0.07974, "high": 0.07977, "low": 0.07874, "close": 0.07915, "volume": 470128.0, "quote_volume": 37153.83888, "trades": 652, "taker_buy_volume": 205188.0, "taker_buy_quote": 16221.31499}, {"ts": 1774897860000, "open": 0.07926, "high": 0.07957, "low": 0.07904, "close": 0.07942, "volume": 93068.0, "quote_volume": 7383.55905, "trades": 236, "taker_buy_volume": 46680.0, "taker_buy_quote": 3706.33389}, {"ts": 1774897920000, "open": 0.07947, "high": 0.07982, "low": 0.07935, "close": 0.07944, "volume": 149009.0, "quote_volume": 11861.33095, "trades": 192, "taker_buy_volume": 111424.0, "taker_buy_quote": 8871.0061}, {"ts": 1774897980000, "open": 0.07944, "high": 0.07962, "low": 0.07934, "close": 0.07942, "volume": 176034.0, "quote_volume": 13985.56207, "trades": 176, "taker_buy_volume": 136278.0, "taker_buy_quote": 10826.7062}, {"ts": 1774898040000, "open": 0.07946, "high": 0.07977, "low": 0.07946, "close": 0.07977, "volume": 51576.0, "quote_volume": 4108.44383, "trades": 72, "taker_buy_volume": 34709.0, "taker_buy_quote": 2764.75409}, {"ts": 1774898100000, "open": 0.07976, "high": 0.08046, "low": 0.07976, "close": 0.08046, "volume": 159651.0, "quote_volume": 12803.2095, "trades": 215, "taker_buy_volume": 129671.0, "taker_buy_quote": 10398.99383}, {"ts": 1774898160000, "open": 0.0804, "high": 0.08067, "low": 0.0803, "close": 0.0806, "volume": 81617.0, "quote_volume": 6566.82183, "trades": 128, "taker_buy_volume": 70391.0, "taker_buy_quote": 5663.59351}, {"ts": 1774898220000, "open": 0.08048, "high": 0.08048, "low": 0.08038, "close": 0.08038, "volume": 13632.0, "quote_volume": 1095.93726, "trades": 21, "taker_buy_volume": 1879.0, "taker_buy_quote": 151.07291}, {"ts": 1774898280000, "open": 0.08036, "high": 0.0805, "low": 0.08022, "close": 0.0804, "volume": 61536.0, "quote_volume": 4945.41089, "trades": 116, "taker_buy_volume": 32090.0, "taker_buy_quote": 2579.40969}, {"ts": 1774898340000, "open": 0.0804, "high": 0.08061, "low": 0.0804, "close": 0.08051, "volume": 32668.0, "quote_volume": 2630.40354, "trades": 54, "taker_buy_volume": 24609.0, "taker_buy_quote": 1981.81068}, {"ts": 1774898400000, "open": 0.08055, "high": 0.08055, "low": 0.08037, "close": 0.0804, "volume": 5226.0, "quote_volume": 420.42972, "trades": 23, "taker_buy_volume": 2218.0, "taker_buy_quote": 178.40341}, {"ts": 1774898460000, "open": 0.08039, "high": 0.08058, "low": 0.08031, "close": 0.08038, "volume": 55441.0, "quote_volume": 4459.18672, "trades": 71, "taker_buy_volume": 8915.0, "taker_buy_quote": 717.70881}, {"ts": 1774898520000, "open": 0.08036, "high": 0.08061, "low": 0.08034, "close": 0.08056, "volume": 15393.0, "quote_volume": 1239.59318, "trades": 41, "taker_buy_volume": 6105.0, "taker_buy_quote": 491.66811}, {"ts": 1774898580000, "open": 0.08057, "high": 0.08069, "low": 0.08057, "close": 0.08063, "volume": 227131.0, "quote_volume": 18319.45319, "trades": 59, "taker_buy_volume": 8686.0, "taker_buy_quote": 700.24748}, {"ts": 1774898640000, "open": 0.08058, "high": 0.08058, "low": 0.08039, "close": 0.0804, "volume": 30274.0, "quote_volume": 2436.00657, "trades": 57, "taker_buy_volume": 12593.0, "taker_buy_quote": 1013.73582}, {"ts": 1774898700000, "open": 0.08038, "high": 0.08061, "low": 0.08037, "close": 0.08061, "volume": 7870.0, "quote_volume": 633.17739, "trades": 25, "taker_buy_volume": 6732.0, "taker_buy_quote": 541.6318}, {"ts": 1774898760000, "open": 0.08062, "high": 0.0807, "low": 0.08059, "close": 0.08059, "volume": 24828.0, "quote_volume": 2002.2211, "trades": 45, "taker_buy_volume": 14137.0, "taker_buy_quote": 1140.05334}, {"ts": 1774898820000, "open": 0.08058, "high": 0.08065, "low": 0.08048, "close": 0.08062, "volume": 20404.0, "quote_volume": 1643.52159, "trades": 43, "taker_buy_volume": 16927.0, "taker_buy_quote": 1363.6038}, {"ts": 1774898880000, "open": 0.08059, "high": 0.08065, "low": 0.08052, "close": 0.08061, "volume": 11094.0, "quote_volume": 894.00302, "trades": 27, "taker_buy_volume": 4788.0, "taker_buy_quote": 385.93937}, {"ts": 1774898940000, "open": 0.08058, "high": 0.08058, "low": 0.08036, "close": 0.08046, "volume": 34075.0, "quote_volume": 2742.05825, "trades": 79, "taker_buy_volume": 18489.0, "taker_buy_quote": 1487.89361}, {"ts": 1774899000000, "open": 0.08042, "high": 0.08048, "low": 0.08021, "close": 0.08046, "volume": 37859.0, "quote_volume": 3042.6755, "trades": 85, "taker_buy_volume": 22323.0, "taker_buy_quote": 1793.76075}, {"ts": 1774899060000, "open": 0.08048, "high": 0.08073, "low": 0.08048, "close": 0.08065, "volume": 43171.0, "quote_volume": 3481.3072, "trades": 73, "taker_buy_volume": 26812.0, "taker_buy_quote": 2161.75532}, {"ts": 1774899120000, "open": 0.08068, "high": 0.08114, "low": 0.08066, "close": 0.08092, "volume": 101971.0, "quote_volume": 8255.91096, "trades": 208, "taker_buy_volume": 46346.0, "taker_buy_quote": 3751.1485}, {"ts": 1774899180000, "open": 0.08093, "high": 0.08096, "low": 0.08073, "close": 0.08092, "volume": 35621.0, "quote_volume": 2880.04908, "trades": 76, "taker_buy_volume": 21492.0, "taker_buy_quote": 1738.31457}, {"ts": 1774899240000, "open": 0.08094, "high": 0.08152, "low": 0.08094, "close": 0.08126, "volume": 113002.0, "quote_volume": 9182.79769, "trades": 164, "taker_buy_volume": 75690.0, "taker_buy_quote": 6149.09552}, {"ts": 1774899300000, "open": 0.08129, "high": 0.08143, "low": 0.08124, "close": 0.08135, "volume": 93514.0, "quote_volume": 7606.77268, "trades": 69, "taker_buy_volume": 89001.0, "taker_buy_quote": 7239.72271}, {"ts": 1774899360000, "open": 0.0813, "high": 0.08218, "low": 0.08127, "close": 0.08211, "volume": 321571.0, "quote_volume": 26280.82079, "trades": 270, "taker_buy_volume": 279556.0, "taker_buy_quote": 22844.17871}, {"ts": 1774899420000, "open": 0.08208, "high": 0.08271, "low": 0.082, "close": 0.08216, "volume": 650767.0, "quote_volume": 53632.46306, "trades": 674, "taker_buy_volume": 483512.0, "taker_buy_quote": 39855.58313}, {"ts": 1774899480000, "open": 0.08225, "high": 0.08238, "low": 0.08197, "close": 0.08218, "volume": 223127.0, "quote_volume": 18334.33483, "trades": 285, "taker_buy_volume": 144177.0, "taker_buy_quote": 11851.53118}, {"ts": 1774899540000, "open": 0.08225, "high": 0.08232, "low": 0.0818, "close": 0.08184, "volume": 103892.0, "quote_volume": 8526.30457, "trades": 155, "taker_buy_volume": 29140.0, "taker_buy_quote": 2392.14278}, {"ts": 1774899600000, "open": 0.08188, "high": 0.08254, "low": 0.0817, "close": 0.0823, "volume": 285615.0, "quote_volume": 23426.74205, "trades": 218, "taker_buy_volume": 220626.0, "taker_buy_quote": 18089.49786}, {"ts": 1774899660000, "open": 0.08228, "high": 0.08243, "low": 0.08198, "close": 0.08228, "volume": 79250.0, "quote_volume": 6514.6809, "trades": 154, "taker_buy_volume": 19651.0, "taker_buy_quote": 1616.95727}, {"ts": 1774899720000, "open": 0.08228, "high": 0.08243, "low": 0.08212, "close": 0.08222, "volume": 165815.0, "quote_volume": 13637.10308, "trades": 188, "taker_buy_volume": 57011.0, "taker_buy_quote": 4689.85066}, {"ts": 1774899780000, "open": 0.08226, "high": 0.0825, "low": 0.08206, "close": 0.08234, "volume": 152873.0, "quote_volume": 12585.99652, "trades": 191, "taker_buy_volume": 80968.0, "taker_buy_quote": 6671.47492}, {"ts": 1774899840000, "open": 0.08237, "high": 0.0824, "low": 0.08214, "close": 0.08238, "volume": 117195.0, "quote_volume": 9641.7632, "trades": 165, "taker_buy_volume": 46700.0, "taker_buy_quote": 3843.54567}, {"ts": 1774899900000, "open": 0.08238, "high": 0.08251, "low": 0.0821, "close": 0.08232, "volume": 160986.0, "quote_volume": 13255.91792, "trades": 236, "taker_buy_volume": 50546.0, "taker_buy_quote": 4161.15424}, {"ts": 1774899960000, "open": 0.08228, "high": 0.08244, "low": 0.08206, "close": 0.08228, "volume": 119075.0, "quote_volume": 9790.88715, "trades": 187, "taker_buy_volume": 62890.0, "taker_buy_quote": 5173.24325}, {"ts": 1774900020000, "open": 0.08228, "high": 0.08309, "low": 0.08215, "close": 0.08302, "volume": 405326.0, "quote_volume": 33492.25236, "trades": 585, "taker_buy_volume": 204715.0, "taker_buy_quote": 16924.99002}, {"ts": 1774900080000, "open": 0.08299, "high": 0.08301, "low": 0.08265, "close": 0.08288, "volume": 269261.0, "quote_volume": 22303.80023, "trades": 572, "taker_buy_volume": 122949.0, "taker_buy_quote": 10186.43521}, {"ts": 1774900140000, "open": 0.08291, "high": 0.08389, "low": 0.08284, "close": 0.08386, "volume": 226931.0, "quote_volume": 18884.99964, "trades": 396, "taker_buy_volume": 176102.0, "taker_buy_quote": 14662.27529}, {"ts": 1774900200000, "open": 0.08386, "high": 0.08471, "low": 0.08386, "close": 0.08433, "volume": 874023.0, "quote_volume": 73712.32996, "trades": 1074, "taker_buy_volume": 353820.0, "taker_buy_quote": 29848.48148}, {"ts": 1774900260000, "open": 0.08428, "high": 0.08445, "low": 0.08361, "close": 0.08436, "volume": 362068.0, "quote_volume": 30472.94753, "trades": 317, "taker_buy_volume": 271111.0, "taker_buy_quote": 22829.71119}, {"ts": 1774900320000, "open": 0.08434, "high": 0.08434, "low": 0.08293, "close": 0.08322, "volume": 232995.0, "quote_volume": 19455.35038, "trades": 403, "taker_buy_volume": 56814.0, "taker_buy_quote": 4746.21634}, {"ts": 1774900380000, "open": 0.08312, "high": 0.08324, "low": 0.08302, "close": 0.08324, "volume": 81387.0, "quote_volume": 6764.58545, "trades": 82, "taker_buy_volume": 54191.0, "taker_buy_quote": 4504.54154}, {"ts": 1774900440000, "open": 0.08325, "high": 0.0835, "low": 0.08269, "close": 0.0831, "volume": 553345.0, "quote_volume": 45986.11505, "trades": 439, "taker_buy_volume": 224501.0, "taker_buy_quote": 18670.69919}, {"ts": 1774900500000, "open": 0.08308, "high": 0.08328, "low": 0.08304, "close": 0.08309, "volume": 75972.0, "quote_volume": 6314.37457, "trades": 96, "taker_buy_volume": 35276.0, "taker_buy_quote": 2932.71058}, {"ts": 1774900560000, "open": 0.08312, "high": 0.08318, "low": 0.08281, "close": 0.08298, "volume": 163748.0, "quote_volume": 13588.01024, "trades": 179, "taker_buy_volume": 48807.0, "taker_buy_quote": 4054.85312}, {"ts": 1774900620000, "open": 0.08299, "high": 0.08308, "low": 0.08288, "close": 0.083, "volume": 98988.0, "quote_volume": 8214.15932, "trades": 68, "taker_buy_volume": 71992.0, "taker_buy_quote": 5974.28094}, {"ts": 1774900680000, "open": 0.08301, "high": 0.08352, "low": 0.08301, "close": 0.08352, "volume": 129006.0, "quote_volume": 10747.82346, "trades": 171, "taker_buy_volume": 85561.0, "taker_buy_quote": 7126.70751}, {"ts": 1774900740000, "open": 0.08352, "high": 0.08376, "low": 0.08303, "close": 0.08331, "volume": 250356.0, "quote_volume": 20894.3323, "trades": 386, "taker_buy_volume": 124710.0, "taker_buy_quote": 10409.85449}, {"ts": 1774900800000, "open": 0.08326, "high": 0.08345, "low": 0.08303, "close": 0.08335, "volume": 180181.0, "quote_volume": 15005.0548, "trades": 210, "taker_buy_volume": 78970.0, "taker_buy_quote": 6579.79782}, {"ts": 1774900860000, "open": 0.08331, "high": 0.08368, "low": 0.08324, "close": 0.08342, "volume": 43213.0, "quote_volume": 3608.93294, "trades": 149, "taker_buy_volume": 17946.0, "taker_buy_quote": 1499.71323}, {"ts": 1774900920000, "open": 0.08337, "high": 0.08341, "low": 0.08291, "close": 0.08334, "volume": 117819.0, "quote_volume": 9792.94694, "trades": 272, "taker_buy_volume": 43951.0, "taker_buy_quote": 3655.46259}, {"ts": 1774900980000, "open": 0.08335, "high": 0.08399, "low": 0.0833, "close": 0.08389, "volume": 199100.0, "quote_volume": 16656.10722, "trades": 263, "taker_buy_volume": 120899.0, "taker_buy_quote": 10113.3866}, {"ts": 1774901040000, "open": 0.08388, "high": 0.08391, "low": 0.08304, "close": 0.08322, "volume": 428225.0, "quote_volume": 35667.5568, "trades": 697, "taker_buy_volume": 238279.0, "taker_buy_quote": 19844.97183}, {"ts": 1774901100000, "open": 0.0832, "high": 0.08322, "low": 0.08283, "close": 0.08296, "volume": 186536.0, "quote_volume": 15471.67093, "trades": 153, "taker_buy_volume": 131073.0, "taker_buy_quote": 10870.23386}, {"ts": 1774901160000, "open": 0.08296, "high": 0.08308, "low": 0.08278, "close": 0.0829, "volume": 92318.0, "quote_volume": 7654.48898, "trades": 143, "taker_buy_volume": 21203.0, "taker_buy_quote": 1757.99128}, {"ts": 1774901220000, "open": 0.08291, "high": 0.08297, "low": 0.08272, "close": 0.08282, "volume": 105883.0, "quote_volume": 8771.1403, "trades": 160, "taker_buy_volume": 51071.0, "taker_buy_quote": 4231.52297}, {"ts": 1774901280000, "open": 0.0828, "high": 0.08297, "low": 0.0821, "close": 0.08222, "volume": 270277.0, "quote_volume": 22282.4569, "trades": 291, "taker_buy_volume": 148366.0, "taker_buy_quote": 12236.85269}, {"ts": 1774901340000, "open": 0.08222, "high": 0.0823, "low": 0.08209, "close": 0.08217, "volume": 84388.0, "quote_volume": 6934.80514, "trades": 160, "taker_buy_volume": 20963.0, "taker_buy_quote": 1723.12224}, {"ts": 1774901400000, "open": 0.08214, "high": 0.08237, "low": 0.08208, "close": 0.08226, "volume": 255525.0, "quote_volume": 21010.91511, "trades": 177, "taker_buy_volume": 168122.0, "taker_buy_quote": 13821.25987}, {"ts": 1774901460000, "open": 0.08225, "high": 0.08226, "low": 0.08186, "close": 0.08211, "volume": 242727.0, "quote_volume": 19923.77224, "trades": 246, "taker_buy_volume": 60334.0, "taker_buy_quote": 4951.29494}, {"ts": 1774901520000, "open": 0.08216, "high": 0.08224, "low": 0.0818, "close": 0.08184, "volume": 148748.0, "quote_volume": 12190.49224, "trades": 210, "taker_buy_volume": 42649.0, "taker_buy_quote": 3497.22713}, {"ts": 1774901580000, "open": 0.0819, "high": 0.08226, "low": 0.08189, "close": 0.08211, "volume": 74445.0, "quote_volume": 6108.22173, "trades": 120, "taker_buy_volume": 32474.0, "taker_buy_quote": 2664.80996}, {"ts": 1774901640000, "open": 0.08215, "high": 0.08218, "low": 0.08139, "close": 0.08152, "volume": 701646.0, "quote_volume": 57304.70787, "trades": 376, "taker_buy_volume": 95390.0, "taker_buy_quote": 7789.87484}, {"ts": 1774901700000, "open": 0.08153, "high": 0.08178, "low": 0.08086, "close": 0.08142, "volume": 788401.0, "quote_volume": 64081.47045, "trades": 611, "taker_buy_volume": 312660.0, "taker_buy_quote": 25422.86665}, {"ts": 1774901760000, "open": 0.08146, "high": 0.08173, "low": 0.0813, "close": 0.08163, "volume": 103852.0, "quote_volume": 8465.95542, "trades": 110, "taker_buy_volume": 88643.0, "taker_buy_quote": 7226.91905}, {"ts": 1774901820000, "open": 0.08162, "high": 0.08177, "low": 0.08033, "close": 0.08098, "volume": 1084874.0, "quote_volume": 88072.55655, "trades": 805, "taker_buy_volume": 604180.0, "taker_buy_quote": 49044.3287}, {"ts": 1774901880000, "open": 0.08098, "high": 0.08179, "low": 0.08094, "close": 0.08168, "volume": 175219.0, "quote_volume": 14257.31535, "trades": 261, "taker_buy_volume": 136295.0, "taker_buy_quote": 11095.34046}, {"ts": 1774901940000, "open": 0.0817, "high": 0.0817, "low": 0.081, "close": 0.08107, "volume": 879989.0, "quote_volume": 71449.93774, "trades": 778, "taker_buy_volume": 478963.0, "taker_buy_quote": 38883.87078}, {"ts": 1774902000000, "open": 0.08112, "high": 0.08134, "low": 0.08094, "close": 0.08095, "volume": 402003.0, "quote_volume": 32616.71979, "trades": 688, "taker_buy_volume": 224502.0, "taker_buy_quote": 18224.90578}, {"ts": 1774902060000, "open": 0.08094, "high": 0.08121, "low": 0.0802, "close": 0.08104, "volume": 364496.0, "quote_volume": 29434.31456, "trades": 538, "taker_buy_volume": 162632.0, "taker_buy_quote": 13146.49691}, {"ts": 1774902120000, "open": 0.08107, "high": 0.08119, "low": 0.08093, "close": 0.08118, "volume": 175937.0, "quote_volume": 14263.53799, "trades": 223, "taker_buy_volume": 119727.0, "taker_buy_quote": 9707.47658}, {"ts": 1774902180000, "open": 0.08119, "high": 0.0812, "low": 0.08083, "close": 0.08089, "volume": 50646.0, "quote_volume": 4101.83573, "trades": 87, "taker_buy_volume": 7375.0, "taker_buy_quote": 596.87026}, {"ts": 1774902240000, "open": 0.08092, "high": 0.08099, "low": 0.08069, "close": 0.08078, "volume": 149801.0, "quote_volume": 12111.6239, "trades": 142, "taker_buy_volume": 112529.0, "taker_buy_quote": 9097.9329}, {"ts": 1774902300000, "open": 0.08077, "high": 0.08108, "low": 0.08071, "close": 0.08108, "volume": 117869.0, "quote_volume": 9525.70994, "trades": 237, "taker_buy_volume": 67422.0, "taker_buy_quote": 5450.32289}, {"ts": 1774902360000, "open": 0.08107, "high": 0.08107, "low": 0.08092, "close": 0.08096, "volume": 9301.0, "quote_volume": 753.01449, "trades": 21, "taker_buy_volume": 5941.0, "taker_buy_quote": 480.98355}, {"ts": 1774902420000, "open": 0.08092, "high": 0.0812, "low": 0.0808, "close": 0.08111, "volume": 137282.0, "quote_volume": 11122.96606, "trades": 164, "taker_buy_volume": 106994.0, "taker_buy_quote": 8668.68048}, {"ts": 1774902480000, "open": 0.0811, "high": 0.08124, "low": 0.081, "close": 0.08116, "volume": 113774.0, "quote_volume": 9229.57468, "trades": 113, "taker_buy_volume": 96362.0, "taker_buy_quote": 7816.34746}, {"ts": 1774902540000, "open": 0.08117, "high": 0.08142, "low": 0.08106, "close": 0.08132, "volume": 136567.0, "quote_volume": 11089.46665, "trades": 145, "taker_buy_volume": 59787.0, "taker_buy_quote": 4857.35057}, {"ts": 1774902600000, "open": 0.08138, "high": 0.08156, "low": 0.08138, "close": 0.08147, "volume": 16369.0, "quote_volume": 1333.49375, "trades": 50, "taker_buy_volume": 12593.0, "taker_buy_quote": 1025.9581}, {"ts": 1774902660000, "open": 0.08146, "high": 0.08184, "low": 0.08138, "close": 0.08142, "volume": 118607.0, "quote_volume": 9672.21092, "trades": 181, "taker_buy_volume": 59246.0, "taker_buy_quote": 4832.80009}, {"ts": 1774902720000, "open": 0.08145, "high": 0.08157, "low": 0.08136, "close": 0.08144, "volume": 31419.0, "quote_volume": 2558.99389, "trades": 53, "taker_buy_volume": 16817.0, "taker_buy_quote": 1370.11357}, {"ts": 1774902780000, "open": 0.08151, "high": 0.08166, "low": 0.08136, "close": 0.08136, "volume": 34700.0, "quote_volume": 2827.39285, "trades": 79, "taker_buy_volume": 12804.0, "taker_buy_quote": 1042.8702}, {"ts": 1774902840000, "open": 0.08134, "high": 0.08147, "low": 0.08129, "close": 0.08145, "volume": 33460.0, "quote_volume": 2722.69141, "trades": 63, "taker_buy_volume": 29855.0, "taker_buy_quote": 2429.20585}, {"ts": 1774902900000, "open": 0.08146, "high": 0.08146, "low": 0.0811, "close": 0.08118, "volume": 111033.0, "quote_volume": 9025.39543, "trades": 162, "taker_buy_volume": 73617.0, "taker_buy_quote": 5984.19701}, {"ts": 1774902960000, "open": 0.08116, "high": 0.08143, "low": 0.08116, "close": 0.08139, "volume": 14151.0, "quote_volume": 1150.18543, "trades": 39, "taker_buy_volume": 7765.0, "taker_buy_quote": 631.12897}, {"ts": 1774903020000, "open": 0.08139, "high": 0.08141, "low": 0.0811, "close": 0.08127, "volume": 63049.0, "quote_volume": 5126.61447, "trades": 68, "taker_buy_volume": 7219.0, "taker_buy_quote": 586.84339}, {"ts": 1774903080000, "open": 0.08123, "high": 0.08123, "low": 0.08108, "close": 0.08108, "volume": 82906.0, "quote_volume": 6726.00049, "trades": 89, "taker_buy_volume": 24318.0, "taker_buy_quote": 1973.21283}, {"ts": 1774903140000, "open": 0.08106, "high": 0.08115, "low": 0.08089, "close": 0.08092, "volume": 75667.0, "quote_volume": 6127.73806, "trades": 147, "taker_buy_volume": 45557.0, "taker_buy_quote": 3689.73882}, {"ts": 1774903200000, "open": 0.08092, "high": 0.08124, "low": 0.08089, "close": 0.08124, "volume": 59858.0, "quote_volume": 4849.63173, "trades": 153, "taker_buy_volume": 34874.0, "taker_buy_quote": 2825.9746}, {"ts": 1774903260000, "open": 0.08119, "high": 0.08119, "low": 0.08097, "close": 0.08103, "volume": 32760.0, "quote_volume": 2655.46431, "trades": 58, "taker_buy_volume": 2676.0, "taker_buy_quote": 217.05393}, {"ts": 1774903320000, "open": 0.081, "high": 0.081, "low": 0.08088, "close": 0.081, "volume": 30012.0, "quote_volume": 2428.79932, "trades": 111, "taker_buy_volume": 27017.0, "taker_buy_quote": 2186.45766}, {"ts": 1774903380000, "open": 0.08095, "high": 0.08095, "low": 0.08082, "close": 0.08086, "volume": 12054.0, "quote_volume": 974.77747, "trades": 34, "taker_buy_volume": 2184.0, "taker_buy_quote": 176.58879}, {"ts": 1774903440000, "open": 0.08083, "high": 0.08094, "low": 0.08076, "close": 0.08088, "volume": 65160.0, "quote_volume": 5267.27664, "trades": 120, "taker_buy_volume": 45063.0, "taker_buy_quote": 3643.06201}, {"ts": 1774903500000, "open": 0.08085, "high": 0.08085, "low": 0.08055, "close": 0.08075, "volume": 166863.0, "quote_volume": 13466.62398, "trades": 230, "taker_buy_volume": 91418.0, "taker_buy_quote": 7377.49276}, {"ts": 1774903560000, "open": 0.08077, "high": 0.08095, "low": 0.08076, "close": 0.08088, "volume": 73457.0, "quote_volume": 5939.00212, "trades": 74, "taker_buy_volume": 56916.0, "taker_buy_quote": 4601.42904}, {"ts": 1774903620000, "open": 0.08089, "high": 0.08104, "low": 0.08085, "close": 0.081, "volume": 63612.0, "quote_volume": 5148.37781, "trades": 73, "taker_buy_volume": 41080.0, "taker_buy_quote": 3324.78526}, {"ts": 1774903680000, "open": 0.08102, "high": 0.08106, "low": 0.0807, "close": 0.08078, "volume": 99492.0, "quote_volume": 8042.78066, "trades": 138, "taker_buy_volume": 34065.0, "taker_buy_quote": 2753.20583}, {"ts": 1774903740000, "open": 0.0808, "high": 0.08101, "low": 0.0808, "close": 0.08093, "volume": 21859.0, "quote_volume": 1769.13055, "trades": 45, "taker_buy_volume": 14551.0, "taker_buy_quote": 1177.48838}, {"ts": 1774903800000, "open": 0.08098, "high": 0.08107, "low": 0.0809, "close": 0.08107, "volume": 78530.0, "quote_volume": 6357.69444, "trades": 49, "taker_buy_volume": 70704.0, "taker_buy_quote": 5724.13523}, {"ts": 1774903860000, "open": 0.08108, "high": 0.08127, "low": 0.08106, "close": 0.08125, "volume": 67645.0, "quote_volume": 5491.06512, "trades": 71, "taker_buy_volume": 28513.0, "taker_buy_quote": 2314.95846}, {"ts": 1774903920000, "open": 0.08116, "high": 0.08133, "low": 0.08116, "close": 0.08133, "volume": 51757.0, "quote_volume": 4206.43472, "trades": 34, "taker_buy_volume": 26459.0, "taker_buy_quote": 2150.87454}, {"ts": 1774903980000, "open": 0.08132, "high": 0.08148, "low": 0.08132, "close": 0.08132, "volume": 141760.0, "quote_volume": 11533.40577, "trades": 84, "taker_buy_volume": 34687.0, "taker_buy_quote": 2823.11078}, {"ts": 1774904040000, "open": 0.08131, "high": 0.0815, "low": 0.08129, "close": 0.0815, "volume": 38284.0, "quote_volume": 3116.69611, "trades": 54, "taker_buy_volume": 32740.0, "taker_buy_quote": 2665.57512}, {"ts": 1774904100000, "open": 0.08151, "high": 0.08179, "low": 0.08149, "close": 0.08179, "volume": 55216.0, "quote_volume": 4510.25672, "trades": 62, "taker_buy_volume": 49675.0, "taker_buy_quote": 4058.27696}, {"ts": 1774904160000, "open": 0.08172, "high": 0.08175, "low": 0.08166, "close": 0.08167, "volume": 8620.0, "quote_volume": 704.45172, "trades": 21, "taker_buy_volume": 3206.0, "taker_buy_quote": 261.96152}, {"ts": 1774904220000, "open": 0.08166, "high": 0.08166, "low": 0.0815, "close": 0.08151, "volume": 20523.0, "quote_volume": 1674.17901, "trades": 45, "taker_buy_volume": 4516.0, "taker_buy_quote": 368.39896}, {"ts": 1774904280000, "open": 0.08152, "high": 0.08164, "low": 0.08149, "close": 0.0816, "volume": 15405.0, "quote_volume": 1256.41339, "trades": 29, "taker_buy_volume": 11520.0, "taker_buy_quote": 939.52504}, {"ts": 1774904340000, "open": 0.08161, "high": 0.08168, "low": 0.08144, "close": 0.08146, "volume": 28060.0, "quote_volume": 2288.08562, "trades": 36, "taker_buy_volume": 8892.0, "taker_buy_quote": 725.64975}, {"ts": 1774904400000, "open": 0.08146, "high": 0.08166, "low": 0.0814, "close": 0.08166, "volume": 41546.0, "quote_volume": 3387.50775, "trades": 80, "taker_buy_volume": 31314.0, "taker_buy_quote": 2553.24226}, {"ts": 1774904460000, "open": 0.08164, "high": 0.0817, "low": 0.0816, "close": 0.08167, "volume": 22802.0, "quote_volume": 1861.5935, "trades": 30, "taker_buy_volume": 10171.0, "taker_buy_quote": 830.50641}, {"ts": 1774904520000, "open": 0.08164, "high": 0.0817, "low": 0.08149, "close": 0.08163, "volume": 36457.0, "quote_volume": 2974.99636, "trades": 71, "taker_buy_volume": 20186.0, "taker_buy_quote": 1647.01549}, {"ts": 1774904580000, "open": 0.0816, "high": 0.0816, "low": 0.08149, "close": 0.08149, "volume": 11279.0, "quote_volume": 919.99569, "trades": 27, "taker_buy_volume": 1835.0, "taker_buy_quote": 149.736}, {"ts": 1774904640000, "open": 0.08148, "high": 0.08154, "low": 0.0814, "close": 0.08143, "volume": 29071.0, "quote_volume": 2368.26032, "trades": 47, "taker_buy_volume": 20639.0, "taker_buy_quote": 1681.39924}, {"ts": 1774904700000, "open": 0.0815, "high": 0.08192, "low": 0.0815, "close": 0.08175, "volume": 43353.0, "quote_volume": 3541.3202, "trades": 106, "taker_buy_volume": 32149.0, "taker_buy_quote": 2626.11969}, {"ts": 1774904760000, "open": 0.08174, "high": 0.08176, "low": 0.08159, "close": 0.08164, "volume": 43239.0, "quote_volume": 3531.25611, "trades": 70, "taker_buy_volume": 37794.0, "taker_buy_quote": 3086.47864}, {"ts": 1774904820000, "open": 0.0816, "high": 0.0816, "low": 0.08142, "close": 0.08152, "volume": 30530.0, "quote_volume": 2487.80216, "trades": 64, "taker_buy_volume": 12716.0, "taker_buy_quote": 1036.28125}, {"ts": 1774904880000, "open": 0.08148, "high": 0.0815, "low": 0.08132, "close": 0.0814, "volume": 58293.0, "quote_volume": 4743.36107, "trades": 101, "taker_buy_volume": 20448.0, "taker_buy_quote": 1663.87967}, {"ts": 1774904940000, "open": 0.0814, "high": 0.08142, "low": 0.08129, "close": 0.08142, "volume": 54701.0, "quote_volume": 4451.66654, "trades": 72, "taker_buy_volume": 34706.0, "taker_buy_quote": 2825.24339}, {"ts": 1774905000000, "open": 0.08135, "high": 0.08148, "low": 0.0813, "close": 0.08144, "volume": 80801.0, "quote_volume": 6577.63195, "trades": 130, "taker_buy_volume": 55576.0, "taker_buy_quote": 4524.34604}, {"ts": 1774905060000, "open": 0.0814, "high": 0.08152, "low": 0.0814, "close": 0.08146, "volume": 34227.0, "quote_volume": 2788.2738, "trades": 52, "taker_buy_volume": 9815.0, "taker_buy_quote": 799.74624}, {"ts": 1774905120000, "open": 0.08142, "high": 0.0816, "low": 0.08142, "close": 0.0815, "volume": 45949.0, "quote_volume": 3744.76051, "trades": 91, "taker_buy_volume": 29351.0, "taker_buy_quote": 2392.47936}, {"ts": 1774905180000, "open": 0.0815, "high": 0.08166, "low": 0.08148, "close": 0.08166, "volume": 18372.0, "quote_volume": 1497.61991, "trades": 59, "taker_buy_volume": 13249.0, "taker_buy_quote": 1080.10562}, {"ts": 1774905240000, "open": 0.08168, "high": 0.08214, "low": 0.08168, "close": 0.0821, "volume": 190497.0, "quote_volume": 15614.63583, "trades": 201, "taker_buy_volume": 160671.0, "taker_buy_quote": 13171.04091}, {"ts": 1774905300000, "open": 0.0821, "high": 0.08234, "low": 0.0821, "close": 0.08219, "volume": 133312.0, "quote_volume": 10964.80984, "trades": 120, "taker_buy_volume": 37580.0, "taker_buy_quote": 3090.6013}, {"ts": 1774905360000, "open": 0.08224, "high": 0.08244, "low": 0.08216, "close": 0.08216, "volume": 55167.0, "quote_volume": 4539.13087, "trades": 53, "taker_buy_volume": 39797.0, "taker_buy_quote": 3274.87378}, {"ts": 1774905420000, "open": 0.08215, "high": 0.08222, "low": 0.08203, "close": 0.08207, "volume": 31233.0, "quote_volume": 2564.29865, "trades": 59, "taker_buy_volume": 17416.0, "taker_buy_quote": 1430.1945}, {"ts": 1774905480000, "open": 0.08203, "high": 0.0823, "low": 0.08196, "close": 0.08227, "volume": 125110.0, "quote_volume": 10271.4491, "trades": 105, "taker_buy_volume": 101914.0, "taker_buy_quote": 8366.99628}, {"ts": 1774905540000, "open": 0.08226, "high": 0.08243, "low": 0.08222, "close": 0.08224, "volume": 59498.0, "quote_volume": 4898.4821, "trades": 86, "taker_buy_volume": 32769.0, "taker_buy_quote": 2698.63264}, {"ts": 1774905600000, "open": 0.08222, "high": 0.08249, "low": 0.08208, "close": 0.08216, "volume": 90120.0, "quote_volume": 7422.46353, "trades": 121, "taker_buy_volume": 60275.0, "taker_buy_quote": 4965.53575}, {"ts": 1774905660000, "open": 0.08216, "high": 0.08231, "low": 0.08211, "close": 0.08213, "volume": 66373.0, "quote_volume": 5457.29296, "trades": 59, "taker_buy_volume": 55794.0, "taker_buy_quote": 4587.87728}, {"ts": 1774905720000, "open": 0.0822, "high": 0.08233, "low": 0.08219, "close": 0.0823, "volume": 27840.0, "quote_volume": 2290.09478, "trades": 68, "taker_buy_volume": 8977.0, "taker_buy_quote": 738.4376}, {"ts": 1774905780000, "open": 0.08226, "high": 0.08226, "low": 0.08201, "close": 0.08206, "volume": 50701.0, "quote_volume": 4166.05983, "trades": 72, "taker_buy_volume": 14289.0, "taker_buy_quote": 1173.45043}, {"ts": 1774905840000, "open": 0.08201, "high": 0.08217, "low": 0.08196, "close": 0.08209, "volume": 82016.0, "quote_volume": 6729.86138, "trades": 91, "taker_buy_volume": 66180.0, "taker_buy_quote": 5431.16337}, {"ts": 1774905900000, "open": 0.08209, "high": 0.0822, "low": 0.08209, "close": 0.0822, "volume": 3769.0, "quote_volume": 309.72514, "trades": 10, "taker_buy_volume": 1972.0, "taker_buy_quote": 162.01174}, {"ts": 1774905960000, "open": 0.08216, "high": 0.08284, "low": 0.08204, "close": 0.0825, "volume": 515550.0, "quote_volume": 42496.34302, "trades": 200, "taker_buy_volume": 477592.0, "taker_buy_quote": 39369.761}, {"ts": 1774906020000, "open": 0.08258, "high": 0.08362, "low": 0.08258, "close": 0.08304, "volume": 679128.0, "quote_volume": 56408.64777, "trades": 298, "taker_buy_volume": 465142.0, "taker_buy_quote": 38649.32766}, {"ts": 1774906080000, "open": 0.08298, "high": 0.08311, "low": 0.0828, "close": 0.08286, "volume": 79670.0, "quote_volume": 6607.12651, "trades": 108, "taker_buy_volume": 37889.0, "taker_buy_quote": 3143.5424}, {"ts": 1774906140000, "open": 0.08292, "high": 0.08314, "low": 0.08256, "close": 0.08267, "volume": 70586.0, "quote_volume": 5847.85113, "trades": 108, "taker_buy_volume": 25493.0, "taker_buy_quote": 2116.44274}, {"ts": 1774906200000, "open": 0.08258, "high": 0.08282, "low": 0.08257, "close": 0.08268, "volume": 19168.0, "quote_volume": 1584.97146, "trades": 42, "taker_buy_volume": 10603.0, "taker_buy_quote": 876.24151}, {"ts": 1774906260000, "open": 0.08266, "high": 0.08306, "low": 0.08262, "close": 0.08297, "volume": 44917.0, "quote_volume": 3720.94911, "trades": 82, "taker_buy_volume": 33299.0, "taker_buy_quote": 2759.5171}, {"ts": 1774906320000, "open": 0.0829, "high": 0.0831, "low": 0.08282, "close": 0.0831, "volume": 37814.0, "quote_volume": 3138.64743, "trades": 49, "taker_buy_volume": 12757.0, "taker_buy_quote": 1059.17094}, {"ts": 1774906380000, "open": 0.0831, "high": 0.0834, "low": 0.08307, "close": 0.08311, "volume": 211340.0, "quote_volume": 17593.40767, "trades": 201, "taker_buy_volume": 155825.0, "taker_buy_quote": 12972.90862}, {"ts": 1774906440000, "open": 0.0831, "high": 0.0834, "low": 0.08302, "close": 0.0833, "volume": 41075.0, "quote_volume": 3418.90778, "trades": 79, "taker_buy_volume": 22146.0, "taker_buy_quote": 1843.51294}, {"ts": 1774906500000, "open": 0.08327, "high": 0.0834, "low": 0.08307, "close": 0.08309, "volume": 46900.0, "quote_volume": 3905.21986, "trades": 87, "taker_buy_volume": 25112.0, "taker_buy_quote": 2091.39429}, {"ts": 1774906560000, "open": 0.08306, "high": 0.0831, "low": 0.08236, "close": 0.08246, "volume": 150154.0, "quote_volume": 12423.02898, "trades": 142, "taker_buy_volume": 55051.0, "taker_buy_quote": 4558.05835}, {"ts": 1774906620000, "open": 0.08244, "high": 0.08244, "low": 0.08211, "close": 0.08217, "volume": 118615.0, "quote_volume": 9748.77739, "trades": 109, "taker_buy_volume": 69858.0, "taker_buy_quote": 5740.54532}, {"ts": 1774906680000, "open": 0.08226, "high": 0.0824, "low": 0.08212, "close": 0.08224, "volume": 75928.0, "quote_volume": 6246.43131, "trades": 82, "taker_buy_volume": 48795.0, "taker_buy_quote": 4015.3784}, {"ts": 1774906740000, "open": 0.08225, "high": 0.08242, "low": 0.08225, "close": 0.08242, "volume": 6951.0, "quote_volume": 572.1659, "trades": 29, "taker_buy_volume": 3311.0, "taker_buy_quote": 272.69564}, {"ts": 1774906800000, "open": 0.08236, "high": 0.08236, "low": 0.08208, "close": 0.0822, "volume": 28799.0, "quote_volume": 2368.98078, "trades": 67, "taker_buy_volume": 12600.0, "taker_buy_quote": 1036.15691}, {"ts": 1774906860000, "open": 0.08226, "high": 0.08236, "low": 0.08208, "close": 0.08217, "volume": 103494.0, "quote_volume": 8510.15718, "trades": 115, "taker_buy_volume": 72518.0, "taker_buy_quote": 5963.40495}, {"ts": 1774906920000, "open": 0.08218, "high": 0.08232, "low": 0.082, "close": 0.0821, "volume": 23568.0, "quote_volume": 1936.72472, "trades": 52, "taker_buy_volume": 7422.0, "taker_buy_quote": 609.80319}, {"ts": 1774906980000, "open": 0.08205, "high": 0.08205, "low": 0.08169, "close": 0.0818, "volume": 61095.0, "quote_volume": 4996.07644, "trades": 80, "taker_buy_volume": 11017.0, "taker_buy_quote": 901.28366}, {"ts": 1774907040000, "open": 0.08189, "high": 0.08189, "low": 0.08176, "close": 0.08176, "volume": 70188.0, "quote_volume": 5742.88029, "trades": 24, "taker_buy_volume": 50375.0, "taker_buy_quote": 4121.84173}, {"ts": 1774907100000, "open": 0.08174, "high": 0.08232, "low": 0.08166, "close": 0.08199, "volume": 122608.0, "quote_volume": 10067.25964, "trades": 122, "taker_buy_volume": 36108.0, "taker_buy_quote": 2960.35296}, {"ts": 1774907160000, "open": 0.082, "high": 0.08204, "low": 0.08165, "close": 0.0817, "volume": 51924.0, "quote_volume": 4250.54784, "trades": 57, "taker_buy_volume": 13267.0, "taker_buy_quote": 1084.45916}, {"ts": 1774907220000, "open": 0.0817, "high": 0.08184, "low": 0.08146, "close": 0.08184, "volume": 27898.0, "quote_volume": 2277.0349, "trades": 54, "taker_buy_volume": 17953.0, "taker_buy_quote": 1465.50214}, {"ts": 1774907280000, "open": 0.08186, "high": 0.08221, "low": 0.08186, "close": 0.08221, "volume": 29341.0, "quote_volume": 2406.82294, "trades": 40, "taker_buy_volume": 13984.0, "taker_buy_quote": 1147.19074}, {"ts": 1774907340000, "open": 0.08222, "high": 0.08247, "low": 0.08222, "close": 0.08246, "volume": 151151.0, "quote_volume": 12447.92004, "trades": 97, "taker_buy_volume": 93108.0, "taker_buy_quote": 7664.61193}, {"ts": 1774907400000, "open": 0.08248, "high": 0.08263, "low": 0.08221, "close": 0.0825, "volume": 106108.0, "quote_volume": 8743.24577, "trades": 129, "taker_buy_volume": 66636.0, "taker_buy_quote": 5494.51419}, {"ts": 1774907460000, "open": 0.0825, "high": 0.08257, "low": 0.08236, "close": 0.08242, "volume": 5627.0, "quote_volume": 464.18402, "trades": 16, "taker_buy_volume": 4148.0, "taker_buy_quote": 342.36554}, {"ts": 1774907520000, "open": 0.08234, "high": 0.08236, "low": 0.08206, "close": 0.08233, "volume": 69168.0, "quote_volume": 5686.57909, "trades": 100, "taker_buy_volume": 26161.0, "taker_buy_quote": 2151.54823}, {"ts": 1774907580000, "open": 0.08229, "high": 0.08239, "low": 0.08217, "close": 0.08239, "volume": 54597.0, "quote_volume": 4492.89148, "trades": 48, "taker_buy_volume": 11578.0, "taker_buy_quote": 953.09599}, {"ts": 1774907640000, "open": 0.08239, "high": 0.08239, "low": 0.08204, "close": 0.08212, "volume": 7684.0, "quote_volume": 631.74543, "trades": 39, "taker_buy_volume": 1948.0, "taker_buy_quote": 159.92356}, {"ts": 1774907700000, "open": 0.08212, "high": 0.08218, "low": 0.08209, "close": 0.0821, "volume": 9652.0, "quote_volume": 792.63624, "trades": 18, "taker_buy_volume": 2251.0, "taker_buy_quote": 184.88066}, {"ts": 1774907760000, "open": 0.08208, "high": 0.08224, "low": 0.08192, "close": 0.0821, "volume": 50872.0, "quote_volume": 4178.78589, "trades": 47, "taker_buy_volume": 37525.0, "taker_buy_quote": 3084.07163}, {"ts": 1774907820000, "open": 0.08206, "high": 0.08206, "low": 0.08186, "close": 0.08205, "volume": 11958.0, "quote_volume": 980.52915, "trades": 36, "taker_buy_volume": 3274.0, "taker_buy_quote": 268.37252}, {"ts": 1774907880000, "open": 0.08206, "high": 0.08206, "low": 0.08198, "close": 0.08206, "volume": 13311.0, "quote_volume": 1092.29626, "trades": 14, "taker_buy_volume": 9404.0, "taker_buy_quote": 771.69224}, {"ts": 1774907940000, "open": 0.08208, "high": 0.08212, "low": 0.0819, "close": 0.08208, "volume": 24957.0, "quote_volume": 2047.14103, "trades": 29, "taker_buy_volume": 4156.0, "taker_buy_quote": 340.86884}, {"ts": 1774908000000, "open": 0.08203, "high": 0.08203, "low": 0.08184, "close": 0.08196, "volume": 10282.0, "quote_volume": 842.29878, "trades": 24, "taker_buy_volume": 5747.0, "taker_buy_quote": 470.71806}, {"ts": 1774908060000, "open": 0.0819, "high": 0.082, "low": 0.08188, "close": 0.08188, "volume": 4738.0, "quote_volume": 388.14118, "trades": 13, "taker_buy_volume": 136.0, "taker_buy_quote": 11.15064}, {"ts": 1774908120000, "open": 0.08198, "high": 0.082, "low": 0.08182, "close": 0.08196, "volume": 72112.0, "quote_volume": 5905.09366, "trades": 53, "taker_buy_volume": 21550.0, "taker_buy_quote": 1764.84905}, {"ts": 1774908180000, "open": 0.08202, "high": 0.08258, "low": 0.08201, "close": 0.08246, "volume": 78653.0, "quote_volume": 6478.66803, "trades": 101, "taker_buy_volume": 44625.0, "taker_buy_quote": 3674.48046}, {"ts": 1774908240000, "open": 0.08251, "high": 0.08286, "low": 0.08241, "close": 0.08274, "volume": 76580.0, "quote_volume": 6321.81402, "trades": 65, "taker_buy_volume": 12189.0, "taker_buy_quote": 1006.8594}, {"ts": 1774908300000, "open": 0.08276, "high": 0.08284, "low": 0.08258, "close": 0.08274, "volume": 17473.0, "quote_volume": 1445.23958, "trades": 46, "taker_buy_volume": 14307.0, "taker_buy_quote": 1183.60238}, {"ts": 1774908360000, "open": 0.08274, "high": 0.08274, "low": 0.0823, "close": 0.08243, "volume": 33846.0, "quote_volume": 2789.85129, "trades": 47, "taker_buy_volume": 7931.0, "taker_buy_quote": 654.47188}, {"ts": 1774908420000, "open": 0.08232, "high": 0.08245, "low": 0.08222, "close": 0.0823, "volume": 21667.0, "quote_volume": 1783.00183, "trades": 41, "taker_buy_volume": 8066.0, "taker_buy_quote": 663.67899}, {"ts": 1774908480000, "open": 0.08222, "high": 0.08234, "low": 0.08212, "close": 0.08216, "volume": 11857.0, "quote_volume": 974.80522, "trades": 32, "taker_buy_volume": 5466.0, "taker_buy_quote": 449.27015}, {"ts": 1774908540000, "open": 0.08222, "high": 0.0823, "low": 0.08142, "close": 0.08154, "volume": 140343.0, "quote_volume": 11500.47823, "trades": 124, "taker_buy_volume": 98246.0, "taker_buy_quote": 8063.3721}, {"ts": 1774908600000, "open": 0.08162, "high": 0.08165, "low": 0.08128, "close": 0.08147, "volume": 109327.0, "quote_volume": 8904.34178, "trades": 92, "taker_buy_volume": 87568.0, "taker_buy_quote": 7133.5089}, {"ts": 1774908660000, "open": 0.08145, "high": 0.08185, "low": 0.08145, "close": 0.08172, "volume": 21464.0, "quote_volume": 1751.73594, "trades": 46, "taker_buy_volume": 7064.0, "taker_buy_quote": 577.58155}, {"ts": 1774908720000, "open": 0.08171, "high": 0.0818, "low": 0.08166, "close": 0.08174, "volume": 21244.0, "quote_volume": 1736.09685, "trades": 37, "taker_buy_volume": 6584.0, "taker_buy_quote": 538.13379}, {"ts": 1774908780000, "open": 0.08167, "high": 0.08177, "low": 0.08158, "close": 0.08177, "volume": 19502.0, "quote_volume": 1592.98169, "trades": 43, "taker_buy_volume": 10983.0, "taker_buy_quote": 897.47406}, {"ts": 1774908840000, "open": 0.08177, "high": 0.08186, "low": 0.08177, "close": 0.08186, "volume": 17035.0, "quote_volume": 1394.1557, "trades": 18, "taker_buy_volume": 8830.0, "taker_buy_quote": 722.4944}, {"ts": 1774908900000, "open": 0.08183, "high": 0.08197, "low": 0.0817, "close": 0.08189, "volume": 65546.0, "quote_volume": 5364.85018, "trades": 65, "taker_buy_volume": 51864.0, "taker_buy_quote": 4245.52422}, {"ts": 1774908960000, "open": 0.0819, "high": 0.082, "low": 0.08187, "close": 0.08195, "volume": 25662.0, "quote_volume": 2101.73562, "trades": 30, "taker_buy_volume": 15519.0, "taker_buy_quote": 1270.95383}, {"ts": 1774909020000, "open": 0.08196, "high": 0.08201, "low": 0.08195, "close": 0.08198, "volume": 5489.0, "quote_volume": 450.00694, "trades": 13, "taker_buy_volume": 5026.0, "taker_buy_quote": 412.05555}, {"ts": 1774909080000, "open": 0.082, "high": 0.08223, "low": 0.082, "close": 0.08213, "volume": 35926.0, "quote_volume": 2950.3595, "trades": 67, "taker_buy_volume": 17419.0, "taker_buy_quote": 1430.18911}, {"ts": 1774909140000, "open": 0.08212, "high": 0.08236, "low": 0.08212, "close": 0.08236, "volume": 29342.0, "quote_volume": 2413.05718, "trades": 56, "taker_buy_volume": 17433.0, "taker_buy_quote": 1433.55236}, {"ts": 1774909200000, "open": 0.08238, "high": 0.0825, "low": 0.08207, "close": 0.08212, "volume": 160669.0, "quote_volume": 13235.03197, "trades": 94, "taker_buy_volume": 9890.0, "taker_buy_quote": 813.85177}, {"ts": 1774909260000, "open": 0.08215, "high": 0.08216, "low": 0.08185, "close": 0.08189, "volume": 19524.0, "quote_volume": 1601.03351, "trades": 46, "taker_buy_volume": 8245.0, "taker_buy_quote": 676.51679}, {"ts": 1774909320000, "open": 0.08192, "high": 0.08204, "low": 0.08188, "close": 0.08188, "volume": 19362.0, "quote_volume": 1587.38319, "trades": 33, "taker_buy_volume": 13385.0, "taker_buy_quote": 1097.68301}, {"ts": 1774909380000, "open": 0.08189, "high": 0.08194, "low": 0.08178, "close": 0.0818, "volume": 146817.0, "quote_volume": 12018.49348, "trades": 56, "taker_buy_volume": 107965.0, "taker_buy_quote": 8839.04858}, {"ts": 1774909440000, "open": 0.08178, "high": 0.0818, "low": 0.08146, "close": 0.08156, "volume": 54798.0, "quote_volume": 4470.66312, "trades": 73, "taker_buy_volume": 20963.0, "taker_buy_quote": 1709.10066}, {"ts": 1774909500000, "open": 0.08152, "high": 0.0816, "low": 0.08142, "close": 0.08147, "volume": 33079.0, "quote_volume": 2696.05759, "trades": 45, "taker_buy_volume": 15799.0, "taker_buy_quote": 1287.76968}, {"ts": 1774909560000, "open": 0.08148, "high": 0.08158, "low": 0.08142, "close": 0.08148, "volume": 40205.0, "quote_volume": 3275.9641, "trades": 55, "taker_buy_volume": 19557.0, "taker_buy_quote": 1593.75107}, {"ts": 1774909620000, "open": 0.08148, "high": 0.08153, "low": 0.0814, "close": 0.08151, "volume": 69203.0, "quote_volume": 5637.26506, "trades": 51, "taker_buy_volume": 17344.0, "taker_buy_quote": 1413.19862}, {"ts": 1774909680000, "open": 0.08147, "high": 0.0816, "low": 0.08145, "close": 0.08156, "volume": 11164.0, "quote_volume": 910.0154, "trades": 32, "taker_buy_volume": 5227.0, "taker_buy_quote": 426.08577}, {"ts": 1774909740000, "open": 0.08154, "high": 0.08154, "low": 0.08144, "close": 0.08149, "volume": 26423.0, "quote_volume": 2152.94568, "trades": 20, "taker_buy_volume": 14624.0, "taker_buy_quote": 1191.56352}, {"ts": 1774909800000, "open": 0.08152, "high": 0.08173, "low": 0.08152, "close": 0.08167, "volume": 13524.0, "quote_volume": 1104.42956, "trades": 33, "taker_buy_volume": 12055.0, "taker_buy_quote": 984.52969}, {"ts": 1774909860000, "open": 0.08164, "high": 0.08168, "low": 0.0816, "close": 0.08163, "volume": 6933.0, "quote_volume": 566.20587, "trades": 16, "taker_buy_volume": 4982.0, "taker_buy_quote": 406.92126}, {"ts": 1774909920000, "open": 0.08162, "high": 0.08182, "low": 0.08162, "close": 0.08179, "volume": 8453.0, "quote_volume": 690.88818, "trades": 20, "taker_buy_volume": 7574.0, "taker_buy_quote": 619.01568}, {"ts": 1774909980000, "open": 0.08184, "high": 0.08207, "low": 0.08184, "close": 0.08203, "volume": 31766.0, "quote_volume": 2605.07049, "trades": 50, "taker_buy_volume": 14630.0, "taker_buy_quote": 1199.95668}, {"ts": 1774910040000, "open": 0.08198, "high": 0.0821, "low": 0.08198, "close": 0.08203, "volume": 74593.0, "quote_volume": 6123.13541, "trades": 39, "taker_buy_volume": 66549.0, "taker_buy_quote": 5463.27305}, {"ts": 1774910100000, "open": 0.08202, "high": 0.08202, "low": 0.08168, "close": 0.08168, "volume": 17540.0, "quote_volume": 1437.00614, "trades": 38, "taker_buy_volume": 317.0, "taker_buy_quote": 25.9384}, {"ts": 1774910160000, "open": 0.08166, "high": 0.0817, "low": 0.08157, "close": 0.0817, "volume": 5154.0, "quote_volume": 420.85692, "trades": 18, "taker_buy_volume": 4725.0, "taker_buy_quote": 385.84639}, {"ts": 1774910220000, "open": 0.08172, "high": 0.0819, "low": 0.0817, "close": 0.08176, "volume": 79899.0, "quote_volume": 6538.32538, "trades": 81, "taker_buy_volume": 30930.0, "taker_buy_quote": 2530.48852}, {"ts": 1774910280000, "open": 0.08173, "high": 0.08192, "low": 0.08173, "close": 0.08184, "volume": 37715.0, "quote_volume": 3087.46107, "trades": 41, "taker_buy_volume": 32338.0, "taker_buy_quote": 2647.58283}, {"ts": 1774910340000, "open": 0.0818, "high": 0.08182, "low": 0.08174, "close": 0.08177, "volume": 14250.0, "quote_volume": 1165.51036, "trades": 22, "taker_buy_volume": 9234.0, "taker_buy_quote": 755.34481}, {"ts": 1774910400000, "open": 0.08184, "high": 0.08184, "low": 0.0817, "close": 0.0817, "volume": 11650.0, "quote_volume": 951.97851, "trades": 16, "taker_buy_volume": 68.0, "taker_buy_quote": 5.56512}, {"ts": 1774910460000, "open": 0.08172, "high": 0.08177, "low": 0.08164, "close": 0.08174, "volume": 48305.0, "quote_volume": 3946.33635, "trades": 38, "taker_buy_volume": 6051.0, "taker_buy_quote": 494.26201}, {"ts": 1774910520000, "open": 0.08176, "high": 0.08189, "low": 0.08173, "close": 0.08177, "volume": 16570.0, "quote_volume": 1355.53391, "trades": 36, "taker_buy_volume": 10489.0, "taker_buy_quote": 857.96596}, {"ts": 1774910580000, "open": 0.08172, "high": 0.08186, "low": 0.0817, "close": 0.08186, "volume": 4393.0, "quote_volume": 359.07518, "trades": 12, "taker_buy_volume": 2269.0, "taker_buy_quote": 185.54302}, {"ts": 1774910640000, "open": 0.08186, "high": 0.08208, "low": 0.08186, "close": 0.08189, "volume": 20456.0, "quote_volume": 1676.20465, "trades": 49, "taker_buy_volume": 12220.0, "taker_buy_quote": 1000.94132}, {"ts": 1774910700000, "open": 0.08186, "high": 0.08214, "low": 0.08186, "close": 0.08214, "volume": 9980.0, "quote_volume": 818.04004, "trades": 29, "taker_buy_volume": 8206.0, "taker_buy_quote": 672.46041}, {"ts": 1774910760000, "open": 0.08215, "high": 0.08224, "low": 0.0821, "close": 0.08224, "volume": 27780.0, "quote_volume": 2282.99347, "trades": 41, "taker_buy_volume": 13861.0, "taker_buy_quote": 1139.18022}, {"ts": 1774910820000, "open": 0.08226, "high": 0.08248, "low": 0.08226, "close": 0.0824, "volume": 14139.0, "quote_volume": 1164.77012, "trades": 42, "taker_buy_volume": 10615.0, "taker_buy_quote": 874.33232}, {"ts": 1774910880000, "open": 0.08235, "high": 0.08235, "low": 0.0822, "close": 0.0822, "volume": 30295.0, "quote_volume": 2492.85277, "trades": 37, "taker_buy_volume": 12875.0, "taker_buy_quote": 1059.64619}, {"ts": 1774910940000, "open": 0.08218, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 10900.0, "quote_volume": 895.56614, "trades": 22, "taker_buy_volume": 6511.0, "taker_buy_quote": 534.95031}, {"ts": 1774911000000, "open": 0.0822, "high": 0.08238, "low": 0.08219, "close": 0.08235, "volume": 31878.0, "quote_volume": 2622.22092, "trades": 35, "taker_buy_volume": 28573.0, "taker_buy_quote": 2350.05918}, {"ts": 1774911060000, "open": 0.08235, "high": 0.08241, "low": 0.08228, "close": 0.08231, "volume": 13553.0, "quote_volume": 1116.0915, "trades": 29, "taker_buy_volume": 3834.0, "taker_buy_quote": 315.82151}, {"ts": 1774911120000, "open": 0.08229, "high": 0.08278, "low": 0.08224, "close": 0.0824, "volume": 246177.0, "quote_volume": 20316.16061, "trades": 205, "taker_buy_volume": 74090.0, "taker_buy_quote": 6112.66367}, {"ts": 1774911180000, "open": 0.08239, "high": 0.08248, "low": 0.08239, "close": 0.08244, "volume": 43575.0, "quote_volume": 3591.51182, "trades": 37, "taker_buy_volume": 42063.0, "taker_buy_quote": 3466.85278}, {"ts": 1774911240000, "open": 0.08245, "high": 0.08245, "low": 0.0823, "close": 0.0823, "volume": 48055.0, "quote_volume": 3959.2027, "trades": 41, "taker_buy_volume": 8932.0, "taker_buy_quote": 735.9369}, {"ts": 1774911300000, "open": 0.08231, "high": 0.08246, "low": 0.08194, "close": 0.08207, "volume": 50703.0, "quote_volume": 4164.43189, "trades": 83, "taker_buy_volume": 21230.0, "taker_buy_quote": 1743.60258}, {"ts": 1774911360000, "open": 0.08198, "high": 0.08213, "low": 0.08198, "close": 0.08205, "volume": 21397.0, "quote_volume": 1756.03711, "trades": 39, "taker_buy_volume": 13329.0, "taker_buy_quote": 1093.98847}, {"ts": 1774911420000, "open": 0.08204, "high": 0.08204, "low": 0.08186, "close": 0.08186, "volume": 13530.0, "quote_volume": 1108.65259, "trades": 28, "taker_buy_volume": 2483.0, "taker_buy_quote": 203.47175}, {"ts": 1774911480000, "open": 0.08184, "high": 0.08186, "low": 0.08173, "close": 0.08184, "volume": 59682.0, "quote_volume": 4882.14345, "trades": 45, "taker_buy_volume": 30949.0, "taker_buy_quote": 2530.9991}, {"ts": 1774911540000, "open": 0.08183, "high": 0.0819, "low": 0.08172, "close": 0.08184, "volume": 31616.0, "quote_volume": 2586.14982, "trades": 48, "taker_buy_volume": 5585.0, "taker_buy_quote": 457.03873}, {"ts": 1774911600000, "open": 0.08181, "high": 0.08186, "low": 0.08166, "close": 0.08184, "volume": 31033.0, "quote_volume": 2538.74801, "trades": 41, "taker_buy_volume": 18018.0, "taker_buy_quote": 1474.46418}, {"ts": 1774911660000, "open": 0.08188, "high": 0.08188, "low": 0.08184, "close": 0.08184, "volume": 19667.0, "quote_volume": 1610.02756, "trades": 9, "taker_buy_volume": 1476.0, "taker_buy_quote": 120.85488}, {"ts": 1774911720000, "open": 0.08184, "high": 0.08194, "low": 0.0817, "close": 0.0817, "volume": 25872.0, "quote_volume": 2117.38516, "trades": 49, "taker_buy_volume": 18018.0, "taker_buy_quote": 1474.89997}, {"ts": 1774911780000, "open": 0.08176, "high": 0.08186, "low": 0.08164, "close": 0.08173, "volume": 34755.0, "quote_volume": 2842.14149, "trades": 72, "taker_buy_volume": 19408.0, "taker_buy_quote": 1587.44946}, {"ts": 1774911840000, "open": 0.08178, "high": 0.08186, "low": 0.08176, "close": 0.08177, "volume": 10771.0, "quote_volume": 881.03041, "trades": 33, "taker_buy_volume": 7114.0, "taker_buy_quote": 581.90024}, {"ts": 1774911900000, "open": 0.08176, "high": 0.08192, "low": 0.08173, "close": 0.08192, "volume": 18270.0, "quote_volume": 1495.05736, "trades": 40, "taker_buy_volume": 10670.0, "taker_buy_quote": 873.02587}, {"ts": 1774911960000, "open": 0.08192, "high": 0.08248, "low": 0.08192, "close": 0.08223, "volume": 150240.0, "quote_volume": 12355.65666, "trades": 197, "taker_buy_volume": 86084.0, "taker_buy_quote": 7073.40118}, {"ts": 1774912020000, "open": 0.08226, "high": 0.08237, "low": 0.08224, "close": 0.08232, "volume": 83038.0, "quote_volume": 6835.01041, "trades": 66, "taker_buy_volume": 32550.0, "taker_buy_quote": 2679.734}, {"ts": 1774912080000, "open": 0.0823, "high": 0.08241, "low": 0.08223, "close": 0.0824, "volume": 23875.0, "quote_volume": 1965.47571, "trades": 50, "taker_buy_volume": 15332.0, "taker_buy_quote": 1262.23618}, {"ts": 1774912140000, "open": 0.08242, "high": 0.08317, "low": 0.08232, "close": 0.0831, "volume": 262189.0, "quote_volume": 21746.91275, "trades": 301, "taker_buy_volume": 173450.0, "taker_buy_quote": 14382.14793}, {"ts": 1774912200000, "open": 0.08309, "high": 0.08321, "low": 0.08288, "close": 0.08294, "volume": 331174.0, "quote_volume": 27505.56888, "trades": 293, "taker_buy_volume": 154862.0, "taker_buy_quote": 12859.75336}, {"ts": 1774912260000, "open": 0.08292, "high": 0.08444, "low": 0.0828, "close": 0.08372, "volume": 830573.0, "quote_volume": 69575.6496, "trades": 707, "taker_buy_volume": 423828.0, "taker_buy_quote": 35493.36014}, {"ts": 1774912320000, "open": 0.08362, "high": 0.08486, "low": 0.0835, "close": 0.08455, "volume": 455316.0, "quote_volume": 38300.79553, "trades": 302, "taker_buy_volume": 332603.0, "taker_buy_quote": 27982.15084}, {"ts": 1774912380000, "open": 0.08442, "high": 0.08443, "low": 0.08386, "close": 0.0841, "volume": 227473.0, "quote_volume": 19147.42913, "trades": 211, "taker_buy_volume": 142123.0, "taker_buy_quote": 11966.13446}, {"ts": 1774912440000, "open": 0.08406, "high": 0.08428, "low": 0.08392, "close": 0.08428, "volume": 170969.0, "quote_volume": 14375.97968, "trades": 123, "taker_buy_volume": 122036.0, "taker_buy_quote": 10264.01757}, {"ts": 1774912500000, "open": 0.08412, "high": 0.08449, "low": 0.08384, "close": 0.08443, "volume": 130578.0, "quote_volume": 10999.13415, "trades": 181, "taker_buy_volume": 66138.0, "taker_buy_quote": 5575.53744}, {"ts": 1774912560000, "open": 0.08444, "high": 0.0852, "low": 0.08436, "close": 0.08502, "volume": 661791.0, "quote_volume": 56200.54667, "trades": 474, "taker_buy_volume": 118053.0, "taker_buy_quote": 10025.39297}, {"ts": 1774912620000, "open": 0.08498, "high": 0.08521, "low": 0.0847, "close": 0.08487, "volume": 266437.0, "quote_volume": 22627.49805, "trades": 157, "taker_buy_volume": 53308.0, "taker_buy_quote": 4527.99671}, {"ts": 1774912680000, "open": 0.08477, "high": 0.08508, "low": 0.08477, "close": 0.08483, "volume": 125979.0, "quote_volume": 10696.63305, "trades": 192, "taker_buy_volume": 57272.0, "taker_buy_quote": 4864.843}, {"ts": 1774912740000, "open": 0.08487, "high": 0.08549, "low": 0.08487, "close": 0.08549, "volume": 404637.0, "quote_volume": 34454.12958, "trades": 261, "taker_buy_volume": 325262.0, "taker_buy_quote": 27696.34124}, {"ts": 1774912800000, "open": 0.08546, "high": 0.08599, "low": 0.08506, "close": 0.08573, "volume": 291200.0, "quote_volume": 24933.18369, "trades": 372, "taker_buy_volume": 178050.0, "taker_buy_quote": 15256.04581}, {"ts": 1774912860000, "open": 0.08569, "high": 0.08577, "low": 0.08456, "close": 0.08458, "volume": 437957.0, "quote_volume": 37325.85552, "trades": 365, "taker_buy_volume": 74910.0, "taker_buy_quote": 6388.68116}, {"ts": 1774912920000, "open": 0.0845, "high": 0.08469, "low": 0.0843, "close": 0.08453, "volume": 408934.0, "quote_volume": 34521.69649, "trades": 221, "taker_buy_volume": 203820.0, "taker_buy_quote": 17224.20235}, {"ts": 1774912980000, "open": 0.08454, "high": 0.08599, "low": 0.08449, "close": 0.08502, "volume": 797431.0, "quote_volume": 68011.16482, "trades": 700, "taker_buy_volume": 337009.0, "taker_buy_quote": 28767.25986}, {"ts": 1774913040000, "open": 0.08502, "high": 0.08522, "low": 0.0848, "close": 0.0848, "volume": 83568.0, "quote_volume": 7104.43209, "trades": 86, "taker_buy_volume": 18578.0, "taker_buy_quote": 1581.91787}, {"ts": 1774913100000, "open": 0.08479, "high": 0.08528, "low": 0.08468, "close": 0.08477, "volume": 103213.0, "quote_volume": 8768.08947, "trades": 166, "taker_buy_volume": 47431.0, "taker_buy_quote": 4033.34907}, {"ts": 1774913160000, "open": 0.08476, "high": 0.08549, "low": 0.08472, "close": 0.08508, "volume": 281012.0, "quote_volume": 23931.57675, "trades": 279, "taker_buy_volume": 196627.0, "taker_buy_quote": 16747.79036}, {"ts": 1774913220000, "open": 0.08506, "high": 0.0851, "low": 0.0848, "close": 0.08486, "volume": 130644.0, "quote_volume": 11098.01702, "trades": 156, "taker_buy_volume": 45054.0, "taker_buy_quote": 3829.46524}, {"ts": 1774913280000, "open": 0.08484, "high": 0.08505, "low": 0.0848, "close": 0.08498, "volume": 115248.0, "quote_volume": 9785.93245, "trades": 113, "taker_buy_volume": 37793.0, "taker_buy_quote": 3210.93497}, {"ts": 1774913340000, "open": 0.08497, "high": 0.08497, "low": 0.08422, "close": 0.08452, "volume": 301196.0, "quote_volume": 25490.78748, "trades": 281, "taker_buy_volume": 129951.0, "taker_buy_quote": 10991.40921}, {"ts": 1774913400000, "open": 0.08451, "high": 0.08498, "low": 0.08428, "close": 0.08484, "volume": 279978.0, "quote_volume": 23702.49369, "trades": 239, "taker_buy_volume": 196871.0, "taker_buy_quote": 16670.90236}, {"ts": 1774913460000, "open": 0.08486, "high": 0.08492, "low": 0.08472, "close": 0.08474, "volume": 87115.0, "quote_volume": 7388.55981, "trades": 106, "taker_buy_volume": 30727.0, "taker_buy_quote": 2606.59558}, {"ts": 1774913520000, "open": 0.08485, "high": 0.0853, "low": 0.08482, "close": 0.0849, "volume": 189344.0, "quote_volume": 16100.38807, "trades": 246, "taker_buy_volume": 117824.0, "taker_buy_quote": 10022.07257}, {"ts": 1774913580000, "open": 0.08494, "high": 0.08509, "low": 0.0848, "close": 0.08495, "volume": 105507.0, "quote_volume": 8964.51702, "trades": 140, "taker_buy_volume": 43838.0, "taker_buy_quote": 3725.61219}, {"ts": 1774913640000, "open": 0.08494, "high": 0.08588, "low": 0.08482, "close": 0.08578, "volume": 301029.0, "quote_volume": 25713.82097, "trades": 392, "taker_buy_volume": 219927.0, "taker_buy_quote": 18791.42167}, {"ts": 1774913700000, "open": 0.08582, "high": 0.0865, "low": 0.08562, "close": 0.08612, "volume": 380393.0, "quote_volume": 32780.31213, "trades": 469, "taker_buy_volume": 237754.0, "taker_buy_quote": 20488.33825}, {"ts": 1774913760000, "open": 0.08619, "high": 0.08625, "low": 0.08577, "close": 0.086, "volume": 213785.0, "quote_volume": 18384.53685, "trades": 236, "taker_buy_volume": 103833.0, "taker_buy_quote": 8929.28072}, {"ts": 1774913820000, "open": 0.08604, "high": 0.08643, "low": 0.08586, "close": 0.08612, "volume": 212028.0, "quote_volume": 18245.36794, "trades": 239, "taker_buy_volume": 77858.0, "taker_buy_quote": 6707.9941}, {"ts": 1774913880000, "open": 0.08609, "high": 0.08622, "low": 0.0859, "close": 0.08622, "volume": 129606.0, "quote_volume": 11157.49101, "trades": 177, "taker_buy_volume": 88941.0, "taker_buy_quote": 7659.23708}, {"ts": 1774913940000, "open": 0.08615, "high": 0.08668, "low": 0.08608, "close": 0.08657, "volume": 474050.0, "quote_volume": 40982.1079, "trades": 429, "taker_buy_volume": 241402.0, "taker_buy_quote": 20869.99641}, {"ts": 1774914000000, "open": 0.08639, "high": 0.08731, "low": 0.08634, "close": 0.08689, "volume": 967375.0, "quote_volume": 84112.04329, "trades": 608, "taker_buy_volume": 732326.0, "taker_buy_quote": 63694.02167}, {"ts": 1774914060000, "open": 0.0869, "high": 0.08718, "low": 0.08674, "close": 0.08706, "volume": 155835.0, "quote_volume": 13554.90993, "trades": 186, "taker_buy_volume": 73049.0, "taker_buy_quote": 6358.28329}, {"ts": 1774914120000, "open": 0.08703, "high": 0.08747, "low": 0.08564, "close": 0.08579, "volume": 481723.0, "quote_volume": 41652.87238, "trades": 450, "taker_buy_volume": 155065.0, "taker_buy_quote": 13477.49305}, {"ts": 1774914180000, "open": 0.08579, "high": 0.08636, "low": 0.08575, "close": 0.08602, "volume": 413787.0, "quote_volume": 35594.89845, "trades": 282, "taker_buy_volume": 225577.0, "taker_buy_quote": 19410.8823}, {"ts": 1774914240000, "open": 0.08604, "high": 0.0863, "low": 0.0858, "close": 0.0858, "volume": 172373.0, "quote_volume": 14822.25108, "trades": 150, "taker_buy_volume": 72676.0, "taker_buy_quote": 6258.08938}, {"ts": 1774914300000, "open": 0.08593, "high": 0.08618, "low": 0.08571, "close": 0.08571, "volume": 267711.0, "quote_volume": 22981.77981, "trades": 186, "taker_buy_volume": 91713.0, "taker_buy_quote": 7876.9011}, {"ts": 1774914360000, "open": 0.08572, "high": 0.08595, "low": 0.08548, "close": 0.0856, "volume": 204759.0, "quote_volume": 17557.71359, "trades": 211, "taker_buy_volume": 98351.0, "taker_buy_quote": 8438.11831}, {"ts": 1774914420000, "open": 0.0856, "high": 0.08565, "low": 0.08528, "close": 0.08533, "volume": 306757.0, "quote_volume": 26196.89425, "trades": 207, "taker_buy_volume": 115266.0, "taker_buy_quote": 9848.72275}, {"ts": 1774914480000, "open": 0.08533, "high": 0.08565, "low": 0.08519, "close": 0.08557, "volume": 152269.0, "quote_volume": 13005.39353, "trades": 163, "taker_buy_volume": 58500.0, "taker_buy_quote": 5001.00509}, {"ts": 1774914540000, "open": 0.08556, "high": 0.0865, "low": 0.08552, "close": 0.08624, "volume": 433499.0, "quote_volume": 37372.19615, "trades": 327, "taker_buy_volume": 277020.0, "taker_buy_quote": 23868.22751}, {"ts": 1774914600000, "open": 0.08629, "high": 0.0865, "low": 0.08617, "close": 0.08627, "volume": 242958.0, "quote_volume": 20987.32957, "trades": 156, "taker_buy_volume": 164042.0, "taker_buy_quote": 14174.90112}, {"ts": 1774914660000, "open": 0.08618, "high": 0.08646, "low": 0.08604, "close": 0.08616, "volume": 142736.0, "quote_volume": 12308.99407, "trades": 128, "taker_buy_volume": 86632.0, "taker_buy_quote": 7474.03737}, {"ts": 1774914720000, "open": 0.08622, "high": 0.08624, "low": 0.08588, "close": 0.08612, "volume": 161080.0, "quote_volume": 13853.66649, "trades": 122, "taker_buy_volume": 73918.0, "taker_buy_quote": 6359.45991}, {"ts": 1774914780000, "open": 0.08606, "high": 0.08671, "low": 0.08604, "close": 0.08652, "volume": 271932.0, "quote_volume": 23512.94708, "trades": 225, "taker_buy_volume": 188767.0, "taker_buy_quote": 16325.83764}, {"ts": 1774914840000, "open": 0.08659, "high": 0.08706, "low": 0.0865, "close": 0.08678, "volume": 324798.0, "quote_volume": 28200.128, "trades": 302, "taker_buy_volume": 227716.0, "taker_buy_quote": 19768.46496}, {"ts": 1774914900000, "open": 0.08685, "high": 0.08702, "low": 0.08661, "close": 0.08673, "volume": 193339.0, "quote_volume": 16781.5795, "trades": 190, "taker_buy_volume": 88250.0, "taker_buy_quote": 7664.02876}, {"ts": 1774914960000, "open": 0.08663, "high": 0.08676, "low": 0.08594, "close": 0.086, "volume": 264367.0, "quote_volume": 22836.20276, "trades": 208, "taker_buy_volume": 70303.0, "taker_buy_quote": 6080.68345}, {"ts": 1774915020000, "open": 0.08603, "high": 0.08606, "low": 0.08516, "close": 0.08534, "volume": 271080.0, "quote_volume": 23180.33023, "trades": 305, "taker_buy_volume": 118406.0, "taker_buy_quote": 10127.09353}, {"ts": 1774915080000, "open": 0.08534, "high": 0.0854, "low": 0.08506, "close": 0.08509, "volume": 120782.0, "quote_volume": 10293.2784, "trades": 124, "taker_buy_volume": 42002.0, "taker_buy_quote": 3580.68423}, {"ts": 1774915140000, "open": 0.08511, "high": 0.08562, "low": 0.08511, "close": 0.08548, "volume": 95943.0, "quote_volume": 8193.5262, "trades": 131, "taker_buy_volume": 62870.0, "taker_buy_quote": 5369.27573}, {"ts": 1774915200000, "open": 0.0855, "high": 0.0856, "low": 0.08454, "close": 0.08478, "volume": 419471.0, "quote_volume": 35637.1029, "trades": 416, "taker_buy_volume": 135440.0, "taker_buy_quote": 11501.57258}, {"ts": 1774915260000, "open": 0.08478, "high": 0.089, "low": 0.08467, "close": 0.08732, "volume": 1719616.0, "quote_volume": 150450.03537, "trades": 1443, "taker_buy_volume": 1109835.0, "taker_buy_quote": 96913.73361}, {"ts": 1774915320000, "open": 0.08721, "high": 0.08772, "low": 0.08526, "close": 0.08546, "volume": 1063263.0, "quote_volume": 91974.79226, "trades": 1072, "taker_buy_volume": 428233.0, "taker_buy_quote": 37064.24787}, {"ts": 1774915380000, "open": 0.08566, "high": 0.08609, "low": 0.08511, "close": 0.08582, "volume": 371570.0, "quote_volume": 31817.96545, "trades": 447, "taker_buy_volume": 229032.0, "taker_buy_quote": 19631.77994}, {"ts": 1774915440000, "open": 0.08575, "high": 0.08589, "low": 0.08511, "close": 0.08548, "volume": 772425.0, "quote_volume": 65987.46328, "trades": 399, "taker_buy_volume": 144246.0, "taker_buy_quote": 12336.73259}, {"ts": 1774915500000, "open": 0.08546, "high": 0.08564, "low": 0.08378, "close": 0.08441, "volume": 869646.0, "quote_volume": 73368.17878, "trades": 696, "taker_buy_volume": 261576.0, "taker_buy_quote": 22073.53318}, {"ts": 1774915560000, "open": 0.08434, "high": 0.08445, "low": 0.0836, "close": 0.08388, "volume": 251703.0, "quote_volume": 21149.1361, "trades": 327, "taker_buy_volume": 102279.0, "taker_buy_quote": 8599.70727}, {"ts": 1774915620000, "open": 0.08386, "high": 0.08488, "low": 0.08368, "close": 0.08488, "volume": 304020.0, "quote_volume": 25668.20938, "trades": 319, "taker_buy_volume": 222865.0, "taker_buy_quote": 18817.36588}, {"ts": 1774915680000, "open": 0.0849, "high": 0.08554, "low": 0.08464, "close": 0.08554, "volume": 312701.0, "quote_volume": 26558.69699, "trades": 288, "taker_buy_volume": 219610.0, "taker_buy_quote": 18662.81834}, {"ts": 1774915740000, "open": 0.08539, "high": 0.08552, "low": 0.08506, "close": 0.08535, "volume": 279131.0, "quote_volume": 23805.41586, "trades": 301, "taker_buy_volume": 176505.0, "taker_buy_quote": 15058.01645}, {"ts": 1774915800000, "open": 0.08533, "high": 0.087, "low": 0.08526, "close": 0.08676, "volume": 625455.0, "quote_volume": 53947.48395, "trades": 618, "taker_buy_volume": 372098.0, "taker_buy_quote": 32060.32579}, {"ts": 1774915860000, "open": 0.08669, "high": 0.08746, "low": 0.08643, "close": 0.08664, "volume": 210880.0, "quote_volume": 18302.63119, "trades": 322, "taker_buy_volume": 101006.0, "taker_buy_quote": 8773.08843}, {"ts": 1774915920000, "open": 0.08678, "high": 0.0878, "low": 0.08678, "close": 0.08746, "volume": 346828.0, "quote_volume": 30250.24424, "trades": 369, "taker_buy_volume": 260521.0, "taker_buy_quote": 22721.39455}, {"ts": 1774915980000, "open": 0.08747, "high": 0.08747, "low": 0.08659, "close": 0.08683, "volume": 329734.0, "quote_volume": 28708.27478, "trades": 312, "taker_buy_volume": 110055.0, "taker_buy_quote": 9593.57106}, {"ts": 1774916040000, "open": 0.08687, "high": 0.08726, "low": 0.08632, "close": 0.08655, "volume": 194665.0, "quote_volume": 16889.76746, "trades": 214, "taker_buy_volume": 55109.0, "taker_buy_quote": 4779.04954}, {"ts": 1774916100000, "open": 0.0865, "high": 0.08747, "low": 0.08638, "close": 0.08662, "volume": 369870.0, "quote_volume": 32216.85656, "trades": 433, "taker_buy_volume": 239680.0, "taker_buy_quote": 20893.08556}, {"ts": 1774916160000, "open": 0.08675, "high": 0.08723, "low": 0.08616, "close": 0.08721, "volume": 140818.0, "quote_volume": 12220.49581, "trades": 258, "taker_buy_volume": 69194.0, "taker_buy_quote": 6012.51727}, {"ts": 1774916220000, "open": 0.08712, "high": 0.08744, "low": 0.08701, "close": 0.08714, "volume": 77224.0, "quote_volume": 6737.01914, "trades": 144, "taker_buy_volume": 44930.0, "taker_buy_quote": 3920.83204}, {"ts": 1774916280000, "open": 0.08712, "high": 0.08718, "low": 0.08686, "close": 0.08712, "volume": 168384.0, "quote_volume": 14652.32372, "trades": 220, "taker_buy_volume": 50624.0, "taker_buy_quote": 4407.1093}, {"ts": 1774916340000, "open": 0.08708, "high": 0.08712, "low": 0.08588, "close": 0.08594, "volume": 321280.0, "quote_volume": 27731.52462, "trades": 412, "taker_buy_volume": 82805.0, "taker_buy_quote": 7156.10367}, {"ts": 1774916400000, "open": 0.08606, "high": 0.0867, "low": 0.08596, "close": 0.08661, "volume": 236241.0, "quote_volume": 20410.69705, "trades": 228, "taker_buy_volume": 162939.0, "taker_buy_quote": 14082.22936}, {"ts": 1774916460000, "open": 0.08659, "high": 0.08672, "low": 0.08594, "close": 0.08604, "volume": 111912.0, "quote_volume": 9649.86986, "trades": 143, "taker_buy_volume": 46111.0, "taker_buy_quote": 3978.39391}, {"ts": 1774916520000, "open": 0.08596, "high": 0.08669, "low": 0.08576, "close": 0.08658, "volume": 262726.0, "quote_volume": 22653.64175, "trades": 268, "taker_buy_volume": 187783.0, "taker_buy_quote": 16200.79329}, {"ts": 1774916580000, "open": 0.08654, "high": 0.08704, "low": 0.08644, "close": 0.08696, "volume": 98542.0, "quote_volume": 8548.09649, "trades": 146, "taker_buy_volume": 75396.0, "taker_buy_quote": 6543.54023}, {"ts": 1774916640000, "open": 0.08693, "high": 0.08693, "low": 0.08634, "close": 0.08672, "volume": 111772.0, "quote_volume": 9676.87784, "trades": 160, "taker_buy_volume": 41512.0, "taker_buy_quote": 3592.89596}, {"ts": 1774916700000, "open": 0.0867, "high": 0.08736, "low": 0.08654, "close": 0.08728, "volume": 300360.0, "quote_volume": 26180.67409, "trades": 222, "taker_buy_volume": 273471.0, "taker_buy_quote": 23837.12424}, {"ts": 1774916760000, "open": 0.08729, "high": 0.0874, "low": 0.08686, "close": 0.08727, "volume": 116779.0, "quote_volume": 10187.02579, "trades": 164, "taker_buy_volume": 64192.0, "taker_buy_quote": 5603.20153}, {"ts": 1774916820000, "open": 0.08727, "high": 0.08734, "low": 0.08678, "close": 0.08726, "volume": 315773.0, "quote_volume": 27514.11009, "trades": 309, "taker_buy_volume": 194903.0, "taker_buy_quote": 16991.45326}, {"ts": 1774916880000, "open": 0.0872, "high": 0.08773, "low": 0.08716, "close": 0.08744, "volume": 252533.0, "quote_volume": 22077.91115, "trades": 305, "taker_buy_volume": 169410.0, "taker_buy_quote": 14813.24671}, {"ts": 1774916940000, "open": 0.08744, "high": 0.08935, "low": 0.08739, "close": 0.08862, "volume": 1110603.0, "quote_volume": 98131.0209, "trades": 720, "taker_buy_volume": 958078.0, "taker_buy_quote": 84619.74808}, {"ts": 1774917000000, "open": 0.08852, "high": 0.0894, "low": 0.08762, "close": 0.08774, "volume": 389325.0, "quote_volume": 34485.81366, "trades": 465, "taker_buy_volume": 134723.0, "taker_buy_quote": 11967.33295}, {"ts": 1774917060000, "open": 0.0877, "high": 0.08777, "low": 0.08722, "close": 0.08725, "volume": 316960.0, "quote_volume": 27725.92115, "trades": 283, "taker_buy_volume": 87220.0, "taker_buy_quote": 7636.03088}, {"ts": 1774917120000, "open": 0.08724, "high": 0.08884, "low": 0.08704, "close": 0.08884, "volume": 299604.0, "quote_volume": 26324.38023, "trades": 247, "taker_buy_volume": 253804.0, "taker_buy_quote": 22287.10636}, {"ts": 1774917180000, "open": 0.08877, "high": 0.08884, "low": 0.08736, "close": 0.08772, "volume": 400799.0, "quote_volume": 35301.97619, "trades": 351, "taker_buy_volume": 102682.0, "taker_buy_quote": 9018.92608}, {"ts": 1774917240000, "open": 0.08773, "high": 0.08773, "low": 0.08696, "close": 0.08732, "volume": 227622.0, "quote_volume": 19876.05356, "trades": 201, "taker_buy_volume": 61554.0, "taker_buy_quote": 5369.05508}, {"ts": 1774917300000, "open": 0.0874, "high": 0.08762, "low": 0.08642, "close": 0.08642, "volume": 332352.0, "quote_volume": 28909.87033, "trades": 273, "taker_buy_volume": 80634.0, "taker_buy_quote": 7018.1469}, {"ts": 1774917360000, "open": 0.0864, "high": 0.08641, "low": 0.086, "close": 0.08616, "volume": 325507.0, "quote_volume": 28060.46246, "trades": 315, "taker_buy_volume": 122456.0, "taker_buy_quote": 10559.74705}, {"ts": 1774917420000, "open": 0.08611, "high": 0.08614, "low": 0.08572, "close": 0.08584, "volume": 128367.0, "quote_volume": 11033.25588, "trades": 148, "taker_buy_volume": 21169.0, "taker_buy_quote": 1820.26818}, {"ts": 1774917480000, "open": 0.08574, "high": 0.08606, "low": 0.08555, "close": 0.08586, "volume": 160603.0, "quote_volume": 13783.88154, "trades": 193, "taker_buy_volume": 76962.0, "taker_buy_quote": 6609.08411}, {"ts": 1774917540000, "open": 0.08578, "high": 0.08638, "low": 0.08573, "close": 0.0863, "volume": 291963.0, "quote_volume": 25126.20352, "trades": 268, "taker_buy_volume": 205542.0, "taker_buy_quote": 17690.25685}, {"ts": 1774917600000, "open": 0.08622, "high": 0.08652, "low": 0.08606, "close": 0.08606, "volume": 153708.0, "quote_volume": 13279.80941, "trades": 145, "taker_buy_volume": 109691.0, "taker_buy_quote": 9479.59224}, {"ts": 1774917660000, "open": 0.08609, "high": 0.08614, "low": 0.0856, "close": 0.0857, "volume": 139909.0, "quote_volume": 12030.76867, "trades": 140, "taker_buy_volume": 47128.0, "taker_buy_quote": 4053.64253}, {"ts": 1774917720000, "open": 0.08565, "high": 0.08596, "low": 0.08546, "close": 0.08588, "volume": 158116.0, "quote_volume": 13546.23138, "trades": 182, "taker_buy_volume": 60209.0, "taker_buy_quote": 5165.52463}, {"ts": 1774917780000, "open": 0.08598, "high": 0.08602, "low": 0.08536, "close": 0.08536, "volume": 111413.0, "quote_volume": 9552.92011, "trades": 103, "taker_buy_volume": 16544.0, "taker_buy_quote": 1420.32294}, {"ts": 1774917840000, "open": 0.08539, "high": 0.0854, "low": 0.08411, "close": 0.08451, "volume": 425822.0, "quote_volume": 36012.64744, "trades": 513, "taker_buy_volume": 160060.0, "taker_buy_quote": 13532.03432}, {"ts": 1774917900000, "open": 0.08454, "high": 0.0846, "low": 0.08351, "close": 0.08375, "volume": 404133.0, "quote_volume": 33925.70909, "trades": 437, "taker_buy_volume": 144791.0, "taker_buy_quote": 12161.52497}, {"ts": 1774917960000, "open": 0.0838, "high": 0.084, "low": 0.08345, "close": 0.08356, "volume": 192417.0, "quote_volume": 16100.86669, "trades": 286, "taker_buy_volume": 94639.0, "taker_buy_quote": 7923.45854}, {"ts": 1774918020000, "open": 0.08363, "high": 0.08414, "low": 0.08336, "close": 0.08414, "volume": 277839.0, "quote_volume": 23236.01982, "trades": 291, "taker_buy_volume": 194402.0, "taker_buy_quote": 16255.41562}, {"ts": 1774918080000, "open": 0.08416, "high": 0.08447, "low": 0.08403, "close": 0.08406, "volume": 55615.0, "quote_volume": 4687.5163, "trades": 118, "taker_buy_volume": 22284.0, "taker_buy_quote": 1878.6772}, {"ts": 1774918140000, "open": 0.0842, "high": 0.08459, "low": 0.0842, "close": 0.08444, "volume": 130387.0, "quote_volume": 11014.47817, "trades": 139, "taker_buy_volume": 88997.0, "taker_buy_quote": 7520.07901}, {"ts": 1774918200000, "open": 0.08444, "high": 0.08461, "low": 0.08423, "close": 0.0844, "volume": 123173.0, "quote_volume": 10404.8769, "trades": 118, "taker_buy_volume": 72381.0, "taker_buy_quote": 6119.05933}, {"ts": 1774918260000, "open": 0.08442, "high": 0.08446, "low": 0.08384, "close": 0.08396, "volume": 55895.0, "quote_volume": 4695.03191, "trades": 198, "taker_buy_volume": 24948.0, "taker_buy_quote": 2095.8161}, {"ts": 1774918320000, "open": 0.08394, "high": 0.0842, "low": 0.08374, "close": 0.0841, "volume": 69745.0, "quote_volume": 5850.77746, "trades": 131, "taker_buy_volume": 54808.0, "taker_buy_quote": 4598.0601}, {"ts": 1774918380000, "open": 0.0841, "high": 0.08413, "low": 0.08254, "close": 0.08326, "volume": 221013.0, "quote_volume": 18361.34694, "trades": 406, "taker_buy_volume": 62183.0, "taker_buy_quote": 5168.50221}, {"ts": 1774918440000, "open": 0.08327, "high": 0.08346, "low": 0.08273, "close": 0.0832, "volume": 72413.0, "quote_volume": 6016.80116, "trades": 224, "taker_buy_volume": 27705.0, "taker_buy_quote": 2304.07801}, {"ts": 1774918500000, "open": 0.08324, "high": 0.0837, "low": 0.08294, "close": 0.08329, "volume": 208744.0, "quote_volume": 17389.87543, "trades": 363, "taker_buy_volume": 92987.0, "taker_buy_quote": 7752.55571}, {"ts": 1774918560000, "open": 0.08328, "high": 0.0834, "low": 0.08302, "close": 0.08318, "volume": 56106.0, "quote_volume": 4668.31139, "trades": 157, "taker_buy_volume": 33016.0, "taker_buy_quote": 2747.62433}, {"ts": 1774918620000, "open": 0.08322, "high": 0.08356, "low": 0.08322, "close": 0.08342, "volume": 66595.0, "quote_volume": 5552.06949, "trades": 107, "taker_buy_volume": 59655.0, "taker_buy_quote": 4973.32479}, {"ts": 1774918680000, "open": 0.08344, "high": 0.08369, "low": 0.08332, "close": 0.08355, "volume": 38154.0, "quote_volume": 3186.82496, "trades": 100, "taker_buy_volume": 19763.0, "taker_buy_quote": 1651.65595}, {"ts": 1774918740000, "open": 0.08354, "high": 0.08406, "low": 0.08334, "close": 0.08403, "volume": 47942.0, "quote_volume": 4013.28296, "trades": 94, "taker_buy_volume": 43196.0, "taker_buy_quote": 3616.08691}, {"ts": 1774918800000, "open": 0.08398, "high": 0.08415, "low": 0.08392, "close": 0.08404, "volume": 28894.0, "quote_volume": 2428.30977, "trades": 80, "taker_buy_volume": 9685.0, "taker_buy_quote": 813.955}, {"ts": 1774918860000, "open": 0.08408, "high": 0.08413, "low": 0.08368, "close": 0.0838, "volume": 68247.0, "quote_volume": 5723.26413, "trades": 168, "taker_buy_volume": 24492.0, "taker_buy_quote": 2055.16268}, {"ts": 1774918920000, "open": 0.08381, "high": 0.08414, "low": 0.08381, "close": 0.08394, "volume": 30756.0, "quote_volume": 2582.94207, "trades": 75, "taker_buy_volume": 15494.0, "taker_buy_quote": 1301.19334}, {"ts": 1774918980000, "open": 0.08392, "high": 0.08401, "low": 0.08334, "close": 0.0839, "volume": 120669.0, "quote_volume": 10083.16781, "trades": 290, "taker_buy_volume": 53630.0, "taker_buy_quote": 4482.66786}, {"ts": 1774919040000, "open": 0.0839, "high": 0.08392, "low": 0.08324, "close": 0.08341, "volume": 79317.0, "quote_volume": 6625.06424, "trades": 154, "taker_buy_volume": 29379.0, "taker_buy_quote": 2452.44382}, {"ts": 1774919100000, "open": 0.08344, "high": 0.08447, "low": 0.08325, "close": 0.08424, "volume": 322134.0, "quote_volume": 27110.87625, "trades": 348, "taker_buy_volume": 260312.0, "taker_buy_quote": 21914.96468}, {"ts": 1774919160000, "open": 0.08432, "high": 0.0852, "low": 0.08432, "close": 0.08478, "volume": 79270.0, "quote_volume": 6720.74072, "trades": 188, "taker_buy_volume": 55891.0, "taker_buy_quote": 4736.99521}, {"ts": 1774919220000, "open": 0.08476, "high": 0.08528, "low": 0.08446, "close": 0.08523, "volume": 203683.0, "quote_volume": 17282.60855, "trades": 286, "taker_buy_volume": 111896.0, "taker_buy_quote": 9498.92035}, {"ts": 1774919280000, "open": 0.08523, "high": 0.0855, "low": 0.08484, "close": 0.08542, "volume": 119228.0, "quote_volume": 10143.63825, "trades": 179, "taker_buy_volume": 33861.0, "taker_buy_quote": 2886.73688}, {"ts": 1774919340000, "open": 0.08536, "high": 0.08571, "low": 0.08501, "close": 0.08525, "volume": 117380.0, "quote_volume": 10009.97598, "trades": 216, "taker_buy_volume": 34632.0, "taker_buy_quote": 2958.27814}, {"ts": 1774919400000, "open": 0.08513, "high": 0.08558, "low": 0.08511, "close": 0.08538, "volume": 70314.0, "quote_volume": 6007.18698, "trades": 149, "taker_buy_volume": 35269.0, "taker_buy_quote": 3012.68526}, {"ts": 1774919460000, "open": 0.08537, "high": 0.08554, "low": 0.08528, "close": 0.08548, "volume": 59205.0, "quote_volume": 5059.04821, "trades": 83, "taker_buy_volume": 53001.0, "taker_buy_quote": 4529.16442}, {"ts": 1774919520000, "open": 0.08544, "high": 0.0856, "low": 0.08532, "close": 0.08538, "volume": 33423.0, "quote_volume": 2856.17854, "trades": 91, "taker_buy_volume": 25785.0, "taker_buy_quote": 2203.84923}, {"ts": 1774919580000, "open": 0.08539, "high": 0.08561, "low": 0.08526, "close": 0.08557, "volume": 21284.0, "quote_volume": 1819.82866, "trades": 76, "taker_buy_volume": 15709.0, "taker_buy_quote": 1343.31485}, {"ts": 1774919640000, "open": 0.08561, "high": 0.08579, "low": 0.08541, "close": 0.08556, "volume": 40237.0, "quote_volume": 3445.03506, "trades": 77, "taker_buy_volume": 6928.0, "taker_buy_quote": 592.98291}, {"ts": 1774919700000, "open": 0.08558, "high": 0.08568, "low": 0.08526, "close": 0.0855, "volume": 57193.0, "quote_volume": 4888.7956, "trades": 132, "taker_buy_volume": 20113.0, "taker_buy_quote": 1718.85086}, {"ts": 1774919760000, "open": 0.08552, "high": 0.08565, "low": 0.08517, "close": 0.08536, "volume": 34874.0, "quote_volume": 2975.60654, "trades": 103, "taker_buy_volume": 16024.0, "taker_buy_quote": 1367.59007}, {"ts": 1774919820000, "open": 0.08532, "high": 0.08532, "low": 0.08452, "close": 0.08452, "volume": 128308.0, "quote_volume": 10873.67257, "trades": 248, "taker_buy_volume": 71873.0, "taker_buy_quote": 6088.12793}, {"ts": 1774919880000, "open": 0.08464, "high": 0.08509, "low": 0.08464, "close": 0.08499, "volume": 122245.0, "quote_volume": 10360.59722, "trades": 103, "taker_buy_volume": 113067.0, "taker_buy_quote": 9581.10495}, {"ts": 1774919940000, "open": 0.08496, "high": 0.08518, "low": 0.08473, "close": 0.08483, "volume": 158877.0, "quote_volume": 13516.109, "trades": 162, "taker_buy_volume": 67670.0, "taker_buy_quote": 5755.53316}, {"ts": 1774920000000, "open": 0.08487, "high": 0.08487, "low": 0.08417, "close": 0.08424, "volume": 130244.0, "quote_volume": 11005.90451, "trades": 182, "taker_buy_volume": 12819.0, "taker_buy_quote": 1083.17229}, {"ts": 1774920060000, "open": 0.0842, "high": 0.08449, "low": 0.0841, "close": 0.08444, "volume": 200111.0, "quote_volume": 16869.05693, "trades": 231, "taker_buy_volume": 125048.0, "taker_buy_quote": 10542.76092}, {"ts": 1774920120000, "open": 0.0844, "high": 0.08443, "low": 0.08392, "close": 0.08402, "volume": 96425.0, "quote_volume": 8115.90127, "trades": 156, "taker_buy_volume": 49370.0, "taker_buy_quote": 4158.06266}, {"ts": 1774920180000, "open": 0.08392, "high": 0.0842, "low": 0.08384, "close": 0.08417, "volume": 38135.0, "quote_volume": 3205.72788, "trades": 103, "taker_buy_volume": 28161.0, "taker_buy_quote": 2367.56013}, {"ts": 1774920240000, "open": 0.08412, "high": 0.08418, "low": 0.08382, "close": 0.08388, "volume": 24256.0, "quote_volume": 2036.01136, "trades": 56, "taker_buy_volume": 16699.0, "taker_buy_quote": 1401.99182}, {"ts": 1774920300000, "open": 0.08392, "high": 0.08397, "low": 0.08337, "close": 0.08358, "volume": 93465.0, "quote_volume": 7814.34231, "trades": 217, "taker_buy_volume": 59623.0, "taker_buy_quote": 4984.44929}, {"ts": 1774920360000, "open": 0.08358, "high": 0.08437, "low": 0.08358, "close": 0.08421, "volume": 83103.0, "quote_volume": 6991.47489, "trades": 139, "taker_buy_volume": 74673.0, "taker_buy_quote": 6282.90751}, {"ts": 1774920420000, "open": 0.08416, "high": 0.08416, "low": 0.08364, "close": 0.08364, "volume": 49852.0, "quote_volume": 4177.61229, "trades": 79, "taker_buy_volume": 4858.0, "taker_buy_quote": 408.02457}, {"ts": 1774920480000, "open": 0.08365, "high": 0.08383, "low": 0.08337, "close": 0.08345, "volume": 89407.0, "quote_volume": 7479.46756, "trades": 99, "taker_buy_volume": 12603.0, "taker_buy_quote": 1053.59096}, {"ts": 1774920540000, "open": 0.08347, "high": 0.08372, "low": 0.0834, "close": 0.08364, "volume": 158926.0, "quote_volume": 13268.98867, "trades": 168, "taker_buy_volume": 114168.0, "taker_buy_quote": 9531.43486}, {"ts": 1774920600000, "open": 0.08356, "high": 0.08377, "low": 0.08351, "close": 0.08366, "volume": 26335.0, "quote_volume": 2202.01519, "trades": 70, "taker_buy_volume": 4043.0, "taker_buy_quote": 338.09207}, {"ts": 1774920660000, "open": 0.08368, "high": 0.0839, "low": 0.08352, "close": 0.08372, "volume": 19571.0, "quote_volume": 1638.246, "trades": 59, "taker_buy_volume": 15056.0, "taker_buy_quote": 1260.14704}, {"ts": 1774920720000, "open": 0.0837, "high": 0.08372, "low": 0.08284, "close": 0.08292, "volume": 145928.0, "quote_volume": 12175.28306, "trades": 205, "taker_buy_volume": 31193.0, "taker_buy_quote": 2604.04534}, {"ts": 1774920780000, "open": 0.08289, "high": 0.08308, "low": 0.08219, "close": 0.08279, "volume": 225352.0, "quote_volume": 18614.54726, "trades": 393, "taker_buy_volume": 102948.0, "taker_buy_quote": 8523.0379}, {"ts": 1774920840000, "open": 0.08282, "high": 0.08343, "low": 0.08278, "close": 0.08335, "volume": 61454.0, "quote_volume": 5106.78017, "trades": 155, "taker_buy_volume": 31686.0, "taker_buy_quote": 2633.76329}, {"ts": 1774920900000, "open": 0.08334, "high": 0.08334, "low": 0.08151, "close": 0.08188, "volume": 822499.0, "quote_volume": 67543.47003, "trades": 1036, "taker_buy_volume": 343881.0, "taker_buy_quote": 28205.26967}, {"ts": 1774920960000, "open": 0.08187, "high": 0.08199, "low": 0.0817, "close": 0.08175, "volume": 82289.0, "quote_volume": 6736.1764, "trades": 100, "taker_buy_volume": 61408.0, "taker_buy_quote": 5027.35266}, {"ts": 1774921020000, "open": 0.08172, "high": 0.08186, "low": 0.08153, "close": 0.08178, "volume": 31518.0, "quote_volume": 2574.85533, "trades": 108, "taker_buy_volume": 8640.0, "taker_buy_quote": 706.28864}, {"ts": 1774921080000, "open": 0.08185, "high": 0.082, "low": 0.08, "close": 0.08054, "volume": 1589252.0, "quote_volume": 128466.50831, "trades": 1164, "taker_buy_volume": 422795.0, "taker_buy_quote": 34046.03413}, {"ts": 1774921140000, "open": 0.08058, "high": 0.08105, "low": 0.08043, "close": 0.08104, "volume": 109165.0, "quote_volume": 8808.61074, "trades": 248, "taker_buy_volume": 44410.0, "taker_buy_quote": 3588.71581}, {"ts": 1774921200000, "open": 0.08101, "high": 0.08129, "low": 0.08028, "close": 0.08034, "volume": 154950.0, "quote_volume": 12522.75122, "trades": 344, "taker_buy_volume": 46513.0, "taker_buy_quote": 3757.60371}, {"ts": 1774921260000, "open": 0.08044, "high": 0.0806, "low": 0.08024, "close": 0.08026, "volume": 68040.0, "quote_volume": 5470.50995, "trades": 140, "taker_buy_volume": 42403.0, "taker_buy_quote": 3409.22845}, {"ts": 1774921320000, "open": 0.08024, "high": 0.08077, "low": 0.08018, "close": 0.08051, "volume": 49154.0, "quote_volume": 3956.96421, "trades": 113, "taker_buy_volume": 29090.0, "taker_buy_quote": 2343.21652}, {"ts": 1774921380000, "open": 0.0805, "high": 0.08069, "low": 0.08004, "close": 0.08004, "volume": 74903.0, "quote_volume": 6022.71289, "trades": 158, "taker_buy_volume": 33635.0, "taker_buy_quote": 2706.2719}, {"ts": 1774921440000, "open": 0.08002, "high": 0.08006, "low": 0.0798, "close": 0.07991, "volume": 193617.0, "quote_volume": 15479.98784, "trades": 174, "taker_buy_volume": 25449.0, "taker_buy_quote": 2034.84749}, {"ts": 1774921500000, "open": 0.07992, "high": 0.08007, "low": 0.07986, "close": 0.08002, "volume": 30833.0, "quote_volume": 2465.66382, "trades": 96, "taker_buy_volume": 17101.0, "taker_buy_quote": 1367.68885}, {"ts": 1774921560000, "open": 0.07999, "high": 0.08002, "low": 0.07824, "close": 0.07847, "volume": 544584.0, "quote_volume": 42977.38791, "trades": 717, "taker_buy_volume": 245537.0, "taker_buy_quote": 19372.75034}, {"ts": 1774921620000, "open": 0.07846, "high": 0.0789, "low": 0.07788, "close": 0.07853, "volume": 428578.0, "quote_volume": 33570.78623, "trades": 498, "taker_buy_volume": 227290.0, "taker_buy_quote": 17827.46374}, {"ts": 1774921680000, "open": 0.07867, "high": 0.07896, "low": 0.0786, "close": 0.07874, "volume": 77866.0, "quote_volume": 6134.66162, "trades": 131, "taker_buy_volume": 43986.0, "taker_buy_quote": 3465.80552}, {"ts": 1774921740000, "open": 0.07885, "high": 0.07896, "low": 0.07868, "close": 0.07868, "volume": 47407.0, "quote_volume": 3734.97204, "trades": 106, "taker_buy_volume": 10298.0, "taker_buy_quote": 811.84037}, {"ts": 1774921800000, "open": 0.07868, "high": 0.07897, "low": 0.07806, "close": 0.07806, "volume": 117946.0, "quote_volume": 9274.54141, "trades": 192, "taker_buy_volume": 54323.0, "taker_buy_quote": 4277.00139}, {"ts": 1774921860000, "open": 0.07811, "high": 0.07811, "low": 0.077, "close": 0.07728, "volume": 537942.0, "quote_volume": 41663.01093, "trades": 488, "taker_buy_volume": 256752.0, "taker_buy_quote": 19886.29375}, {"ts": 1774921920000, "open": 0.07724, "high": 0.078, "low": 0.07711, "close": 0.07781, "volume": 146124.0, "quote_volume": 11355.09603, "trades": 182, "taker_buy_volume": 107563.0, "taker_buy_quote": 8366.48327}, {"ts": 1774921980000, "open": 0.07788, "high": 0.07809, "low": 0.07767, "close": 0.07777, "volume": 92324.0, "quote_volume": 7190.61037, "trades": 147, "taker_buy_volume": 63879.0, "taker_buy_quote": 4977.90196}, {"ts": 1774922040000, "open": 0.07784, "high": 0.0781, "low": 0.07772, "close": 0.078, "volume": 45749.0, "quote_volume": 3563.1387, "trades": 138, "taker_buy_volume": 20446.0, "taker_buy_quote": 1592.59663}, {"ts": 1774922100000, "open": 0.07797, "high": 0.07797, "low": 0.07652, "close": 0.0776, "volume": 1523057.0, "quote_volume": 117462.40052, "trades": 786, "taker_buy_volume": 469192.0, "taker_buy_quote": 36152.68915}, {"ts": 1774922160000, "open": 0.07762, "high": 0.07798, "low": 0.07762, "close": 0.07768, "volume": 58106.0, "quote_volume": 4520.88075, "trades": 127, "taker_buy_volume": 37675.0, "taker_buy_quote": 2932.41558}, {"ts": 1774922220000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.07772, "volume": 71325.0, "quote_volume": 5549.74278, "trades": 72, "taker_buy_volume": 47657.0, "taker_buy_quote": 3707.99826}, {"ts": 1774922280000, "open": 0.0778, "high": 0.07782, "low": 0.0774, "close": 0.07751, "volume": 49346.0, "quote_volume": 3829.86996, "trades": 95, "taker_buy_volume": 18442.0, "taker_buy_quote": 1431.78741}, {"ts": 1774922340000, "open": 0.07742, "high": 0.07768, "low": 0.07718, "close": 0.07718, "volume": 133802.0, "quote_volume": 10369.41651, "trades": 162, "taker_buy_volume": 89788.0, "taker_buy_quote": 6960.35991}, {"ts": 1774922400000, "open": 0.0772, "high": 0.07743, "low": 0.07703, "close": 0.07726, "volume": 80191.0, "quote_volume": 6193.21971, "trades": 144, "taker_buy_volume": 20342.0, "taker_buy_quote": 1570.35462}, {"ts": 1774922460000, "open": 0.07722, "high": 0.07799, "low": 0.07715, "close": 0.07796, "volume": 164706.0, "quote_volume": 12775.79989, "trades": 208, "taker_buy_volume": 112091.0, "taker_buy_quote": 8692.56955}, {"ts": 1774922520000, "open": 0.07786, "high": 0.07863, "low": 0.07778, "close": 0.07857, "volume": 839253.0, "quote_volume": 65646.91008, "trades": 436, "taker_buy_volume": 472445.0, "taker_buy_quote": 36949.01437}, {"ts": 1774922580000, "open": 0.07854, "high": 0.07889, "low": 0.07846, "close": 0.07866, "volume": 189295.0, "quote_volume": 14905.86402, "trades": 249, "taker_buy_volume": 129216.0, "taker_buy_quote": 10178.04443}, {"ts": 1774922640000, "open": 0.07868, "high": 0.07912, "low": 0.07863, "close": 0.07863, "volume": 139158.0, "quote_volume": 10977.51253, "trades": 190, "taker_buy_volume": 113335.0, "taker_buy_quote": 8940.64673}, {"ts": 1774922700000, "open": 0.07868, "high": 0.07915, "low": 0.07863, "close": 0.0791, "volume": 106203.0, "quote_volume": 8378.40343, "trades": 115, "taker_buy_volume": 58811.0, "taker_buy_quote": 4642.57726}, {"ts": 1774922760000, "open": 0.07911, "high": 0.07928, "low": 0.0788, "close": 0.07894, "volume": 117533.0, "quote_volume": 9289.46007, "trades": 150, "taker_buy_volume": 62314.0, "taker_buy_quote": 4926.84297}, {"ts": 1774922820000, "open": 0.07896, "high": 0.07898, "low": 0.07882, "close": 0.07885, "volume": 18066.0, "quote_volume": 1425.07606, "trades": 40, "taker_buy_volume": 11091.0, "taker_buy_quote": 875.02855}, {"ts": 1774922880000, "open": 0.07885, "high": 0.07894, "low": 0.07874, "close": 0.07881, "volume": 46121.0, "quote_volume": 3635.91723, "trades": 71, "taker_buy_volume": 33526.0, "taker_buy_quote": 2643.01828}, {"ts": 1774922940000, "open": 0.07884, "high": 0.07892, "low": 0.07846, "close": 0.07864, "volume": 517830.0, "quote_volume": 40791.80385, "trades": 248, "taker_buy_volume": 106235.0, "taker_buy_quote": 8365.84595}, {"ts": 1774923000000, "open": 0.07866, "high": 0.0791, "low": 0.07858, "close": 0.07898, "volume": 94470.0, "quote_volume": 7445.65442, "trades": 141, "taker_buy_volume": 73445.0, "taker_buy_quote": 5789.30255}, {"ts": 1774923060000, "open": 0.07898, "high": 0.0797, "low": 0.07888, "close": 0.07902, "volume": 425935.0, "quote_volume": 33814.63224, "trades": 343, "taker_buy_volume": 240005.0, "taker_buy_quote": 19052.01283}, {"ts": 1774923120000, "open": 0.07901, "high": 0.07928, "low": 0.07896, "close": 0.07915, "volume": 60172.0, "quote_volume": 4758.66705, "trades": 84, "taker_buy_volume": 41433.0, "taker_buy_quote": 3276.80868}, {"ts": 1774923180000, "open": 0.07924, "high": 0.0794, "low": 0.07914, "close": 0.07938, "volume": 39062.0, "quote_volume": 3097.81325, "trades": 94, "taker_buy_volume": 19027.0, "taker_buy_quote": 1509.43281}, {"ts": 1774923240000, "open": 0.07934, "high": 0.07948, "low": 0.07926, "close": 0.07942, "volume": 53667.0, "quote_volume": 4260.09762, "trades": 90, "taker_buy_volume": 13336.0, "taker_buy_quote": 1058.63188}, {"ts": 1774923300000, "open": 0.07942, "high": 0.07944, "low": 0.07878, "close": 0.07884, "volume": 337613.0, "quote_volume": 26692.00663, "trades": 304, "taker_buy_volume": 125429.0, "taker_buy_quote": 9901.64038}, {"ts": 1774923360000, "open": 0.07886, "high": 0.07928, "low": 0.07878, "close": 0.07909, "volume": 95415.0, "quote_volume": 7536.12587, "trades": 147, "taker_buy_volume": 49074.0, "taker_buy_quote": 3878.23251}, {"ts": 1774923420000, "open": 0.07908, "high": 0.07926, "low": 0.07891, "close": 0.07914, "volume": 62894.0, "quote_volume": 4972.69674, "trades": 119, "taker_buy_volume": 23440.0, "taker_buy_quote": 1853.18173}, {"ts": 1774923480000, "open": 0.07916, "high": 0.07924, "low": 0.0789, "close": 0.0789, "volume": 18697.0, "quote_volume": 1479.16346, "trades": 57, "taker_buy_volume": 4816.0, "taker_buy_quote": 380.64523}, {"ts": 1774923540000, "open": 0.07898, "high": 0.07934, "low": 0.07879, "close": 0.07887, "volume": 133652.0, "quote_volume": 10550.26669, "trades": 230, "taker_buy_volume": 49964.0, "taker_buy_quote": 3944.44781}, {"ts": 1774923600000, "open": 0.07886, "high": 0.07896, "low": 0.0784, "close": 0.07868, "volume": 381998.0, "quote_volume": 30067.29325, "trades": 364, "taker_buy_volume": 141327.0, "taker_buy_quote": 11136.28911}, {"ts": 1774923660000, "open": 0.07868, "high": 0.07928, "low": 0.07868, "close": 0.07928, "volume": 63107.0, "quote_volume": 4987.36435, "trades": 110, "taker_buy_volume": 39433.0, "taker_buy_quote": 3115.14033}, {"ts": 1774923720000, "open": 0.07927, "high": 0.07931, "low": 0.07918, "close": 0.0792, "volume": 21557.0, "quote_volume": 1708.53904, "trades": 36, "taker_buy_volume": 17367.0, "taker_buy_quote": 1376.41205}, {"ts": 1774923780000, "open": 0.07918, "high": 0.07927, "low": 0.07864, "close": 0.07868, "volume": 162330.0, "quote_volume": 12801.63073, "trades": 224, "taker_buy_volume": 60855.0, "taker_buy_quote": 4800.67704}, {"ts": 1774923840000, "open": 0.07862, "high": 0.07904, "low": 0.07862, "close": 0.07878, "volume": 53254.0, "quote_volume": 4198.83054, "trades": 96, "taker_buy_volume": 36745.0, "taker_buy_quote": 2897.05493}, {"ts": 1774923900000, "open": 0.07881, "high": 0.07919, "low": 0.07876, "close": 0.07909, "volume": 65930.0, "quote_volume": 5205.49023, "trades": 122, "taker_buy_volume": 35552.0, "taker_buy_quote": 2808.8104}, {"ts": 1774923960000, "open": 0.0791, "high": 0.07914, "low": 0.07891, "close": 0.07908, "volume": 22614.0, "quote_volume": 1786.72339, "trades": 48, "taker_buy_volume": 6814.0, "taker_buy_quote": 538.56668}, {"ts": 1774924020000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.07916, "volume": 12780.0, "quote_volume": 1011.45308, "trades": 35, "taker_buy_volume": 8329.0, "taker_buy_quote": 659.23071}, {"ts": 1774924080000, "open": 0.07916, "high": 0.07927, "low": 0.07888, "close": 0.07895, "volume": 71769.0, "quote_volume": 5678.04088, "trades": 81, "taker_buy_volume": 17682.0, "taker_buy_quote": 1398.93947}, {"ts": 1774924140000, "open": 0.07894, "high": 0.07904, "low": 0.0789, "close": 0.07904, "volume": 17657.0, "quote_volume": 1394.81108, "trades": 30, "taker_buy_volume": 14460.0, "taker_buy_quote": 1142.40251}, {"ts": 1774924200000, "open": 0.07895, "high": 0.07906, "low": 0.07891, "close": 0.07899, "volume": 10284.0, "quote_volume": 811.9241, "trades": 30, "taker_buy_volume": 7193.0, "taker_buy_quote": 567.72407}, {"ts": 1774924260000, "open": 0.07898, "high": 0.07898, "low": 0.07857, "close": 0.07864, "volume": 131295.0, "quote_volume": 10351.33503, "trades": 165, "taker_buy_volume": 68323.0, "taker_buy_quote": 5390.0255}, {"ts": 1774924320000, "open": 0.07864, "high": 0.07876, "low": 0.07848, "close": 0.07852, "volume": 157770.0, "quote_volume": 12401.65584, "trades": 115, "taker_buy_volume": 93185.0, "taker_buy_quote": 7324.22022}, {"ts": 1774924380000, "open": 0.07854, "high": 0.07864, "low": 0.07809, "close": 0.07832, "volume": 169062.0, "quote_volume": 13240.26834, "trades": 201, "taker_buy_volume": 77601.0, "taker_buy_quote": 6078.80883}, {"ts": 1774924440000, "open": 0.07832, "high": 0.07844, "low": 0.07804, "close": 0.07817, "volume": 102910.0, "quote_volume": 8044.17501, "trades": 100, "taker_buy_volume": 74490.0, "taker_buy_quote": 5821.99302}, {"ts": 1774924500000, "open": 0.07818, "high": 0.07844, "low": 0.07816, "close": 0.07844, "volume": 44216.0, "quote_volume": 3460.79038, "trades": 84, "taker_buy_volume": 30370.0, "taker_buy_quote": 2377.11281}, {"ts": 1774924560000, "open": 0.07843, "high": 0.07853, "low": 0.07829, "close": 0.07829, "volume": 58002.0, "quote_volume": 4545.42664, "trades": 74, "taker_buy_volume": 8759.0, "taker_buy_quote": 687.11176}, {"ts": 1774924620000, "open": 0.07829, "high": 0.07839, "low": 0.0781, "close": 0.07818, "volume": 23249.0, "quote_volume": 1818.89553, "trades": 56, "taker_buy_volume": 12931.0, "taker_buy_quote": 1011.94762}, {"ts": 1774924680000, "open": 0.0782, "high": 0.07828, "low": 0.07792, "close": 0.07801, "volume": 101894.0, "quote_volume": 7950.84395, "trades": 118, "taker_buy_volume": 23276.0, "taker_buy_quote": 1815.98244}, {"ts": 1774924740000, "open": 0.07809, "high": 0.07839, "low": 0.07809, "close": 0.0783, "volume": 37344.0, "quote_volume": 2920.86776, "trades": 52, "taker_buy_volume": 20527.0, "taker_buy_quote": 1604.85868}, {"ts": 1774924800000, "open": 0.07829, "high": 0.07864, "low": 0.07818, "close": 0.0782, "volume": 258431.0, "quote_volume": 20296.19593, "trades": 147, "taker_buy_volume": 35172.0, "taker_buy_quote": 2760.7079}, {"ts": 1774924860000, "open": 0.0782, "high": 0.07829, "low": 0.0781, "close": 0.07821, "volume": 65706.0, "quote_volume": 5134.56176, "trades": 61, "taker_buy_volume": 27405.0, "taker_buy_quote": 2142.29537}, {"ts": 1774924920000, "open": 0.07824, "high": 0.0783, "low": 0.0781, "close": 0.07811, "volume": 68551.0, "quote_volume": 5355.16694, "trades": 69, "taker_buy_volume": 10307.0, "taker_buy_quote": 805.68066}, {"ts": 1774924980000, "open": 0.07811, "high": 0.07838, "low": 0.07811, "close": 0.07827, "volume": 42650.0, "quote_volume": 3337.85816, "trades": 59, "taker_buy_volume": 31058.0, "taker_buy_quote": 2430.37045}, {"ts": 1774925040000, "open": 0.07826, "high": 0.07842, "low": 0.07818, "close": 0.07824, "volume": 37217.0, "quote_volume": 2913.871, "trades": 73, "taker_buy_volume": 9596.0, "taker_buy_quote": 751.11263}, {"ts": 1774925100000, "open": 0.07827, "high": 0.07852, "low": 0.07819, "close": 0.07828, "volume": 48871.0, "quote_volume": 3831.3001, "trades": 99, "taker_buy_volume": 27434.0, "taker_buy_quote": 2150.45934}, {"ts": 1774925160000, "open": 0.07826, "high": 0.07839, "low": 0.07785, "close": 0.07799, "volume": 323325.0, "quote_volume": 25255.46954, "trades": 133, "taker_buy_volume": 20896.0, "taker_buy_quote": 1633.6677}, {"ts": 1774925220000, "open": 0.07798, "high": 0.07811, "low": 0.07798, "close": 0.07801, "volume": 81701.0, "quote_volume": 6377.01387, "trades": 78, "taker_buy_volume": 40008.0, "taker_buy_quote": 3121.76973}, {"ts": 1774925280000, "open": 0.07802, "high": 0.07817, "low": 0.07798, "close": 0.0781, "volume": 41052.0, "quote_volume": 3204.82242, "trades": 79, "taker_buy_volume": 23369.0, "taker_buy_quote": 1824.42275}, {"ts": 1774925340000, "open": 0.07808, "high": 0.07808, "low": 0.07766, "close": 0.07774, "volume": 41916.0, "quote_volume": 3263.30471, "trades": 88, "taker_buy_volume": 18582.0, "taker_buy_quote": 1446.13342}, {"ts": 1774925400000, "open": 0.0777, "high": 0.0779, "low": 0.07753, "close": 0.07777, "volume": 322758.0, "quote_volume": 25089.0199, "trades": 146, "taker_buy_volume": 217304.0, "taker_buy_quote": 16887.5212}, {"ts": 1774925460000, "open": 0.0778, "high": 0.07787, "low": 0.07772, "close": 0.07785, "volume": 46878.0, "quote_volume": 3647.75129, "trades": 82, "taker_buy_volume": 27631.0, "taker_buy_quote": 2150.20887}, {"ts": 1774925520000, "open": 0.07783, "high": 0.07815, "low": 0.07775, "close": 0.0781, "volume": 98919.0, "quote_volume": 7704.90689, "trades": 126, "taker_buy_volume": 45149.0, "taker_buy_quote": 3519.24942}, {"ts": 1774925580000, "open": 0.07814, "high": 0.07816, "low": 0.07786, "close": 0.07786, "volume": 10767.0, "quote_volume": 839.83669, "trades": 38, "taker_buy_volume": 3883.0, "taker_buy_quote": 302.7583}, {"ts": 1774925640000, "open": 0.07792, "high": 0.07797, "low": 0.07774, "close": 0.07778, "volume": 44575.0, "quote_volume": 3470.02614, "trades": 58, "taker_buy_volume": 10160.0, "taker_buy_quote": 790.65565}, {"ts": 1774925700000, "open": 0.07778, "high": 0.07781, "low": 0.07737, "close": 0.07746, "volume": 94652.0, "quote_volume": 7340.54841, "trades": 124, "taker_buy_volume": 35695.0, "taker_buy_quote": 2769.37018}, {"ts": 1774925760000, "open": 0.07738, "high": 0.07789, "low": 0.07735, "close": 0.07786, "volume": 325564.0, "quote_volume": 25283.05443, "trades": 169, "taker_buy_volume": 172515.0, "taker_buy_quote": 13393.65782}, {"ts": 1774925820000, "open": 0.0779, "high": 0.07794, "low": 0.07758, "close": 0.07764, "volume": 72883.0, "quote_volume": 5670.68634, "trades": 67, "taker_buy_volume": 5735.0, "taker_buy_quote": 445.55169}, {"ts": 1774925880000, "open": 0.0776, "high": 0.07768, "low": 0.07758, "close": 0.07766, "volume": 19789.0, "quote_volume": 1536.49578, "trades": 32, "taker_buy_volume": 10785.0, "taker_buy_quote": 837.57283}, {"ts": 1774925940000, "open": 0.07768, "high": 0.07864, "low": 0.07762, "close": 0.07849, "volume": 628152.0, "quote_volume": 49114.19178, "trades": 482, "taker_buy_volume": 307085.0, "taker_buy_quote": 24011.61119}, {"ts": 1774926000000, "open": 0.07849, "high": 0.07863, "low": 0.0782, "close": 0.0782, "volume": 179026.0, "quote_volume": 14053.50228, "trades": 120, "taker_buy_volume": 29280.0, "taker_buy_quote": 2298.88559}, {"ts": 1774926060000, "open": 0.07824, "high": 0.07861, "low": 0.07796, "close": 0.07849, "volume": 815017.0, "quote_volume": 63904.19254, "trades": 297, "taker_buy_volume": 432485.0, "taker_buy_quote": 33895.83495}, {"ts": 1774926120000, "open": 0.0784, "high": 0.07848, "low": 0.0783, "close": 0.07836, "volume": 9672.0, "quote_volume": 758.55386, "trades": 32, "taker_buy_volume": 5980.0, "taker_buy_quote": 468.99101}, {"ts": 1774926180000, "open": 0.07834, "high": 0.07851, "low": 0.07824, "close": 0.07842, "volume": 37253.0, "quote_volume": 2919.76134, "trades": 66, "taker_buy_volume": 13554.0, "taker_buy_quote": 1062.71539}, {"ts": 1774926240000, "open": 0.07846, "high": 0.0786, "low": 0.07824, "close": 0.07824, "volume": 170183.0, "quote_volume": 13364.08711, "trades": 116, "taker_buy_volume": 104394.0, "taker_buy_quote": 8200.99468}, {"ts": 1774926300000, "open": 0.07823, "high": 0.07834, "low": 0.0781, "close": 0.07824, "volume": 29418.0, "quote_volume": 2301.19016, "trades": 61, "taker_buy_volume": 15799.0, "taker_buy_quote": 1236.03448}, {"ts": 1774926360000, "open": 0.07826, "high": 0.07832, "low": 0.078, "close": 0.07822, "volume": 102968.0, "quote_volume": 8050.97992, "trades": 82, "taker_buy_volume": 62594.0, "taker_buy_quote": 4895.64769}, {"ts": 1774926420000, "open": 0.07822, "high": 0.07837, "low": 0.07814, "close": 0.0782, "volume": 25480.0, "quote_volume": 1995.37844, "trades": 45, "taker_buy_volume": 19030.0, "taker_buy_quote": 1490.80788}, {"ts": 1774926480000, "open": 0.07825, "high": 0.07836, "low": 0.0781, "close": 0.07836, "volume": 32243.0, "quote_volume": 2522.25365, "trades": 49, "taker_buy_volume": 14758.0, "taker_buy_quote": 1154.30038}, {"ts": 1774926540000, "open": 0.07822, "high": 0.07824, "low": 0.07814, "close": 0.07819, "volume": 17565.0, "quote_volume": 1373.57071, "trades": 41, "taker_buy_volume": 6628.0, "taker_buy_quote": 518.3176}, {"ts": 1774926600000, "open": 0.07818, "high": 0.07822, "low": 0.07801, "close": 0.07804, "volume": 60956.0, "quote_volume": 4761.60494, "trades": 64, "taker_buy_volume": 20142.0, "taker_buy_quote": 1574.97268}, {"ts": 1774926660000, "open": 0.07807, "high": 0.0783, "low": 0.07798, "close": 0.0782, "volume": 48873.0, "quote_volume": 3819.57766, "trades": 70, "taker_buy_volume": 36454.0, "taker_buy_quote": 2849.52222}, {"ts": 1774926720000, "open": 0.07816, "high": 0.07816, "low": 0.07767, "close": 0.0777, "volume": 61478.0, "quote_volume": 4784.01243, "trades": 99, "taker_buy_volume": 10497.0, "taker_buy_quote": 817.35614}, {"ts": 1774926780000, "open": 0.07768, "high": 0.07774, "low": 0.0776, "close": 0.07771, "volume": 64932.0, "quote_volume": 5042.3906, "trades": 44, "taker_buy_volume": 7734.0, "taker_buy_quote": 600.83987}, {"ts": 1774926840000, "open": 0.0777, "high": 0.07816, "low": 0.0777, "close": 0.07813, "volume": 106027.0, "quote_volume": 8259.35834, "trades": 100, "taker_buy_volume": 53802.0, "taker_buy_quote": 4192.42563}, {"ts": 1774926900000, "open": 0.07812, "high": 0.07812, "low": 0.07756, "close": 0.07764, "volume": 81787.0, "quote_volume": 6369.84032, "trades": 112, "taker_buy_volume": 7555.0, "taker_buy_quote": 588.34615}, {"ts": 1774926960000, "open": 0.07766, "high": 0.0778, "low": 0.07754, "close": 0.07778, "volume": 41705.0, "quote_volume": 3238.62934, "trades": 71, "taker_buy_volume": 30000.0, "taker_buy_quote": 2329.7373}, {"ts": 1774927020000, "open": 0.07782, "high": 0.07813, "low": 0.07782, "close": 0.07802, "volume": 81424.0, "quote_volume": 6353.24835, "trades": 80, "taker_buy_volume": 60487.0, "taker_buy_quote": 4719.26909}, {"ts": 1774927080000, "open": 0.07803, "high": 0.07803, "low": 0.0775, "close": 0.07751, "volume": 112789.0, "quote_volume": 8765.55102, "trades": 125, "taker_buy_volume": 20628.0, "taker_buy_quote": 1601.41483}, {"ts": 1774927140000, "open": 0.07756, "high": 0.07759, "low": 0.07752, "close": 0.07752, "volume": 8902.0, "quote_volume": 690.30052, "trades": 12, "taker_buy_volume": 7085.0, "taker_buy_quote": 549.44668}, {"ts": 1774927200000, "open": 0.07756, "high": 0.07796, "low": 0.07755, "close": 0.07755, "volume": 71349.0, "quote_volume": 5546.45764, "trades": 101, "taker_buy_volume": 55894.0, "taker_buy_quote": 4344.59101}, {"ts": 1774927260000, "open": 0.07764, "high": 0.07767, "low": 0.07754, "close": 0.07762, "volume": 25139.0, "quote_volume": 1950.96803, "trades": 47, "taker_buy_volume": 10278.0, "taker_buy_quote": 797.79604}, {"ts": 1774927320000, "open": 0.07757, "high": 0.07768, "low": 0.07754, "close": 0.07759, "volume": 28384.0, "quote_volume": 2202.46055, "trades": 53, "taker_buy_volume": 11479.0, "taker_buy_quote": 890.9425}, {"ts": 1774927380000, "open": 0.07764, "high": 0.07777, "low": 0.07764, "close": 0.07777, "volume": 16450.0, "quote_volume": 1278.21816, "trades": 34, "taker_buy_volume": 13542.0, "taker_buy_quote": 1052.35186}, {"ts": 1774927440000, "open": 0.07772, "high": 0.07796, "low": 0.07768, "close": 0.07796, "volume": 28908.0, "quote_volume": 2251.03719, "trades": 64, "taker_buy_volume": 14981.0, "taker_buy_quote": 1166.71434}, {"ts": 1774927500000, "open": 0.07798, "high": 0.07804, "low": 0.07797, "close": 0.07797, "volume": 16508.0, "quote_volume": 1287.86549, "trades": 20, "taker_buy_volume": 12765.0, "taker_buy_quote": 996.00165}, {"ts": 1774927560000, "open": 0.07794, "high": 0.07808, "low": 0.07788, "close": 0.07794, "volume": 63320.0, "quote_volume": 4935.87581, "trades": 84, "taker_buy_volume": 30056.0, "taker_buy_quote": 2343.13137}, {"ts": 1774927620000, "open": 0.07796, "high": 0.07812, "low": 0.07796, "close": 0.07812, "volume": 7168.0, "quote_volume": 559.41918, "trades": 26, "taker_buy_volume": 4170.0, "taker_buy_quote": 325.45552}, {"ts": 1774927680000, "open": 0.07807, "high": 0.0781, "low": 0.07798, "close": 0.07807, "volume": 32256.0, "quote_volume": 2516.8304, "trades": 36, "taker_buy_volume": 10015.0, "taker_buy_quote": 781.70036}, {"ts": 1774927740000, "open": 0.07803, "high": 0.07812, "low": 0.07803, "close": 0.0781, "volume": 1983.0, "quote_volume": 154.86382, "trades": 7, "taker_buy_volume": 398.0, "taker_buy_quote": 31.08138}, {"ts": 1774927800000, "open": 0.07811, "high": 0.07854, "low": 0.07802, "close": 0.07842, "volume": 100992.0, "quote_volume": 7909.55224, "trades": 143, "taker_buy_volume": 70453.0, "taker_buy_quote": 5517.86517}, {"ts": 1774927860000, "open": 0.0784, "high": 0.07862, "low": 0.07839, "close": 0.07854, "volume": 74872.0, "quote_volume": 5878.60379, "trades": 87, "taker_buy_volume": 54373.0, "taker_buy_quote": 4269.62865}, {"ts": 1774927920000, "open": 0.07859, "high": 0.07894, "low": 0.07855, "close": 0.07862, "volume": 138422.0, "quote_volume": 10907.26867, "trades": 156, "taker_buy_volume": 29942.0, "taker_buy_quote": 2358.97596}, {"ts": 1774927980000, "open": 0.0786, "high": 0.07881, "low": 0.07851, "close": 0.0788, "volume": 12975.0, "quote_volume": 1019.7375, "trades": 39, "taker_buy_volume": 10884.0, "taker_buy_quote": 855.30145}, {"ts": 1774928040000, "open": 0.07877, "high": 0.07882, "low": 0.07868, "close": 0.07882, "volume": 52759.0, "quote_volume": 4155.17423, "trades": 67, "taker_buy_volume": 24333.0, "taker_buy_quote": 1916.55498}, {"ts": 1774928100000, "open": 0.0788, "high": 0.07884, "low": 0.07846, "close": 0.07852, "volume": 70880.0, "quote_volume": 5569.24965, "trades": 91, "taker_buy_volume": 45648.0, "taker_buy_quote": 3586.73732}, {"ts": 1774928160000, "open": 0.0785, "high": 0.07853, "low": 0.07824, "close": 0.0784, "volume": 28975.0, "quote_volume": 2271.62923, "trades": 62, "taker_buy_volume": 5852.0, "taker_buy_quote": 458.84426}, {"ts": 1774928220000, "open": 0.07838, "high": 0.07846, "low": 0.0781, "close": 0.07833, "volume": 67226.0, "quote_volume": 5260.23567, "trades": 114, "taker_buy_volume": 45953.0, "taker_buy_quote": 3595.71255}, {"ts": 1774928280000, "open": 0.0783, "high": 0.07831, "low": 0.07768, "close": 0.0778, "volume": 144483.0, "quote_volume": 11271.2679, "trades": 158, "taker_buy_volume": 85917.0, "taker_buy_quote": 6705.06856}, {"ts": 1774928340000, "open": 0.07778, "high": 0.07788, "low": 0.07766, "close": 0.0778, "volume": 26585.0, "quote_volume": 2066.77928, "trades": 41, "taker_buy_volume": 10612.0, "taker_buy_quote": 824.82012}, {"ts": 1774928400000, "open": 0.07774, "high": 0.07774, "low": 0.0771, "close": 0.07719, "volume": 191788.0, "quote_volume": 14830.68921, "trades": 165, "taker_buy_volume": 111136.0, "taker_buy_quote": 8596.64223}, {"ts": 1774928460000, "open": 0.07718, "high": 0.07761, "low": 0.07709, "close": 0.07744, "volume": 74218.0, "quote_volume": 5747.08698, "trades": 100, "taker_buy_volume": 57345.0, "taker_buy_quote": 4442.7365}, {"ts": 1774928520000, "open": 0.07748, "high": 0.0776, "low": 0.0774, "close": 0.07748, "volume": 42163.0, "quote_volume": 3270.86127, "trades": 49, "taker_buy_volume": 10651.0, "taker_buy_quote": 826.02433}, {"ts": 1774928580000, "open": 0.0775, "high": 0.0775, "low": 0.07732, "close": 0.07735, "volume": 34579.0, "quote_volume": 2675.15388, "trades": 40, "taker_buy_volume": 26013.0, "taker_buy_quote": 2012.2387}, {"ts": 1774928640000, "open": 0.0774, "high": 0.0775, "low": 0.07722, "close": 0.07729, "volume": 17328.0, "quote_volume": 1340.48511, "trades": 51, "taker_buy_volume": 7087.0, "taker_buy_quote": 547.90761}, {"ts": 1774928700000, "open": 0.07731, "high": 0.07742, "low": 0.07713, "close": 0.07713, "volume": 33108.0, "quote_volume": 2559.85924, "trades": 38, "taker_buy_volume": 28953.0, "taker_buy_quote": 2238.94981}, {"ts": 1774928760000, "open": 0.07716, "high": 0.07728, "low": 0.07712, "close": 0.07718, "volume": 54389.0, "quote_volume": 4196.88372, "trades": 94, "taker_buy_volume": 37218.0, "taker_buy_quote": 2871.46118}, {"ts": 1774928820000, "open": 0.07726, "high": 0.07744, "low": 0.07723, "close": 0.07738, "volume": 15940.0, "quote_volume": 1232.52615, "trades": 48, "taker_buy_volume": 9100.0, "taker_buy_quote": 703.76731}, {"ts": 1774928880000, "open": 0.07736, "high": 0.07737, "low": 0.07727, "close": 0.07729, "volume": 8504.0, "quote_volume": 657.43685, "trades": 23, "taker_buy_volume": 5221.0, "taker_buy_quote": 403.596}, {"ts": 1774928940000, "open": 0.07734, "high": 0.07753, "low": 0.07724, "close": 0.07724, "volume": 24995.0, "quote_volume": 1934.46274, "trades": 59, "taker_buy_volume": 8415.0, "taker_buy_quote": 651.51482}, {"ts": 1774929000000, "open": 0.07727, "high": 0.0774, "low": 0.07716, "close": 0.07739, "volume": 108319.0, "quote_volume": 8366.96509, "trades": 122, "taker_buy_volume": 17009.0, "taker_buy_quote": 1314.83069}, {"ts": 1774929060000, "open": 0.07742, "high": 0.07746, "low": 0.07726, "close": 0.07739, "volume": 10989.0, "quote_volume": 850.15301, "trades": 39, "taker_buy_volume": 3785.0, "taker_buy_quote": 292.8523}, {"ts": 1774929120000, "open": 0.0774, "high": 0.07751, "low": 0.0774, "close": 0.07746, "volume": 40898.0, "quote_volume": 3168.98532, "trades": 34, "taker_buy_volume": 16535.0, "taker_buy_quote": 1280.92854}, {"ts": 1774929180000, "open": 0.0775, "high": 0.07754, "low": 0.07728, "close": 0.07748, "volume": 73426.0, "quote_volume": 5683.6691, "trades": 76, "taker_buy_volume": 11464.0, "taker_buy_quote": 886.95331}, {"ts": 1774929240000, "open": 0.0775, "high": 0.07757, "low": 0.07732, "close": 0.07746, "volume": 103954.0, "quote_volume": 8054.7622, "trades": 94, "taker_buy_volume": 68369.0, "taker_buy_quote": 5297.38161}, {"ts": 1774929300000, "open": 0.07745, "high": 0.07745, "low": 0.07732, "close": 0.0774, "volume": 41925.0, "quote_volume": 3245.01964, "trades": 42, "taker_buy_volume": 5926.0, "taker_buy_quote": 458.73564}, {"ts": 1774929360000, "open": 0.07742, "high": 0.07754, "low": 0.07742, "close": 0.0775, "volume": 6562.0, "quote_volume": 508.44628, "trades": 20, "taker_buy_volume": 5837.0, "taker_buy_quote": 452.23703}, {"ts": 1774929420000, "open": 0.07748, "high": 0.07748, "low": 0.0774, "close": 0.07741, "volume": 6867.0, "quote_volume": 531.65886, "trades": 21, "taker_buy_volume": 3087.0, "taker_buy_quote": 239.03091}, {"ts": 1774929480000, "open": 0.0774, "high": 0.07745, "low": 0.07717, "close": 0.07723, "volume": 67493.0, "quote_volume": 5218.21368, "trades": 134, "taker_buy_volume": 33939.0, "taker_buy_quote": 2623.79374}, {"ts": 1774929540000, "open": 0.07724, "high": 0.07724, "low": 0.07705, "close": 0.07715, "volume": 78802.0, "quote_volume": 6078.12954, "trades": 121, "taker_buy_volume": 20843.0, "taker_buy_quote": 1608.29332}, {"ts": 1774929600000, "open": 0.07717, "high": 0.07722, "low": 0.0765, "close": 0.07716, "volume": 185659.0, "quote_volume": 14263.84112, "trades": 239, "taker_buy_volume": 87964.0, "taker_buy_quote": 6757.65794}, {"ts": 1774929660000, "open": 0.07715, "high": 0.07715, "low": 0.07688, "close": 0.07706, "volume": 50301.0, "quote_volume": 3870.2916, "trades": 56, "taker_buy_volume": 37798.0, "taker_buy_quote": 2907.47298}, {"ts": 1774929720000, "open": 0.07702, "high": 0.07706, "low": 0.07682, "close": 0.07688, "volume": 41883.0, "quote_volume": 3223.08942, "trades": 45, "taker_buy_volume": 5833.0, "taker_buy_quote": 448.81858}, {"ts": 1774929780000, "open": 0.07688, "high": 0.07755, "low": 0.07677, "close": 0.0772, "volume": 326375.0, "quote_volume": 25196.56301, "trades": 359, "taker_buy_volume": 171348.0, "taker_buy_quote": 13216.79351}, {"ts": 1774929840000, "open": 0.07716, "high": 0.07719, "low": 0.07695, "close": 0.07711, "volume": 54590.0, "quote_volume": 4205.80864, "trades": 80, "taker_buy_volume": 36814.0, "taker_buy_quote": 2836.01957}, {"ts": 1774929900000, "open": 0.07707, "high": 0.07745, "low": 0.07704, "close": 0.0774, "volume": 53970.0, "quote_volume": 4171.04349, "trades": 132, "taker_buy_volume": 46176.0, "taker_buy_quote": 3569.15885}, {"ts": 1774929960000, "open": 0.07742, "high": 0.07796, "low": 0.07742, "close": 0.07773, "volume": 67207.0, "quote_volume": 5222.82977, "trades": 129, "taker_buy_volume": 29272.0, "taker_buy_quote": 2273.48176}, {"ts": 1774930020000, "open": 0.07773, "high": 0.07816, "low": 0.07767, "close": 0.07798, "volume": 52705.0, "quote_volume": 4104.10862, "trades": 99, "taker_buy_volume": 24696.0, "taker_buy_quote": 1924.68169}, {"ts": 1774930080000, "open": 0.0779, "high": 0.07804, "low": 0.07788, "close": 0.07801, "volume": 48056.0, "quote_volume": 3747.2818, "trades": 48, "taker_buy_volume": 9768.0, "taker_buy_quote": 761.5988}, {"ts": 1774930140000, "open": 0.07799, "high": 0.0782, "low": 0.07762, "close": 0.07763, "volume": 45967.0, "quote_volume": 3580.96839, "trades": 76, "taker_buy_volume": 29979.0, "taker_buy_quote": 2336.12038}, {"ts": 1774930200000, "open": 0.07768, "high": 0.07778, "low": 0.07754, "close": 0.07766, "volume": 25737.0, "quote_volume": 1999.95592, "trades": 53, "taker_buy_volume": 16642.0, "taker_buy_quote": 1293.60431}, {"ts": 1774930260000, "open": 0.07758, "high": 0.07762, "low": 0.07742, "close": 0.0775, "volume": 15485.0, "quote_volume": 1200.66758, "trades": 44, "taker_buy_volume": 2656.0, "taker_buy_quote": 206.05108}, {"ts": 1774930320000, "open": 0.07752, "high": 0.07764, "low": 0.07748, "close": 0.07748, "volume": 4705.0, "quote_volume": 364.87109, "trades": 31, "taker_buy_volume": 2082.0, "taker_buy_quote": 161.44582}, {"ts": 1774930380000, "open": 0.07746, "high": 0.07784, "low": 0.07743, "close": 0.0778, "volume": 72299.0, "quote_volume": 5616.5159, "trades": 99, "taker_buy_volume": 65166.0, "taker_buy_quote": 5061.97974}, {"ts": 1774930440000, "open": 0.07776, "high": 0.07802, "low": 0.07776, "close": 0.07798, "volume": 101379.0, "quote_volume": 7895.98317, "trades": 104, "taker_buy_volume": 88308.0, "taker_buy_quote": 6877.51199}, {"ts": 1774930500000, "open": 0.07794, "high": 0.07802, "low": 0.07776, "close": 0.07783, "volume": 68563.0, "quote_volume": 5340.72083, "trades": 106, "taker_buy_volume": 47096.0, "taker_buy_quote": 3668.49178}, {"ts": 1774930560000, "open": 0.0778, "high": 0.0782, "low": 0.07764, "close": 0.0782, "volume": 122957.0, "quote_volume": 9581.08688, "trades": 126, "taker_buy_volume": 50534.0, "taker_buy_quote": 3940.51902}, {"ts": 1774930620000, "open": 0.07822, "high": 0.07839, "low": 0.07822, "close": 0.07831, "volume": 19575.0, "quote_volume": 1533.34369, "trades": 49, "taker_buy_volume": 16836.0, "taker_buy_quote": 1318.88314}, {"ts": 1774930680000, "open": 0.07833, "high": 0.0785, "low": 0.07828, "close": 0.07844, "volume": 40014.0, "quote_volume": 3137.10276, "trades": 72, "taker_buy_volume": 33151.0, "taker_buy_quote": 2599.30402}, {"ts": 1774930740000, "open": 0.07848, "high": 0.07858, "low": 0.07848, "close": 0.0785, "volume": 11637.0, "quote_volume": 913.75228, "trades": 40, "taker_buy_volume": 8276.0, "taker_buy_quote": 649.89486}, {"ts": 1774930800000, "open": 0.07846, "high": 0.07857, "low": 0.07841, "close": 0.07841, "volume": 45112.0, "quote_volume": 3540.44587, "trades": 52, "taker_buy_volume": 32488.0, "taker_buy_quote": 2549.58715}, {"ts": 1774930860000, "open": 0.07842, "high": 0.07852, "low": 0.07839, "close": 0.07848, "volume": 6814.0, "quote_volume": 534.47929, "trades": 31, "taker_buy_volume": 5323.0, "taker_buy_quote": 417.57427}, {"ts": 1774930920000, "open": 0.07846, "high": 0.07846, "low": 0.07829, "close": 0.07833, "volume": 54682.0, "quote_volume": 4282.83069, "trades": 53, "taker_buy_volume": 3259.0, "taker_buy_quote": 255.40336}, {"ts": 1774930980000, "open": 0.07833, "high": 0.07837, "low": 0.0778, "close": 0.07783, "volume": 417487.0, "quote_volume": 32675.59608, "trades": 111, "taker_buy_volume": 16400.0, "taker_buy_quote": 1281.75287}, {"ts": 1774931040000, "open": 0.07785, "high": 0.07816, "low": 0.07785, "close": 0.07816, "volume": 18131.0, "quote_volume": 1414.49733, "trades": 42, "taker_buy_volume": 16165.0, "taker_buy_quote": 1260.97395}, {"ts": 1774931100000, "open": 0.07808, "high": 0.07815, "low": 0.07787, "close": 0.07807, "volume": 87815.0, "quote_volume": 6857.83619, "trades": 81, "taker_buy_volume": 76871.0, "taker_buy_quote": 6003.74629}, {"ts": 1774931160000, "open": 0.0781, "high": 0.07814, "low": 0.07802, "close": 0.07805, "volume": 5783.0, "quote_volume": 451.59617, "trades": 22, "taker_buy_volume": 2619.0, "taker_buy_quote": 204.50316}, {"ts": 1774931220000, "open": 0.078, "high": 0.07812, "low": 0.07792, "close": 0.07799, "volume": 50465.0, "quote_volume": 3938.46626, "trades": 66, "taker_buy_volume": 19072.0, "taker_buy_quote": 1487.73416}, {"ts": 1774931280000, "open": 0.07804, "high": 0.0784, "low": 0.07799, "close": 0.07837, "volume": 33936.0, "quote_volume": 2651.92921, "trades": 95, "taker_buy_volume": 21726.0, "taker_buy_quote": 1698.07311}, {"ts": 1774931340000, "open": 0.07832, "high": 0.07842, "low": 0.07823, "close": 0.0783, "volume": 28807.0, "quote_volume": 2254.93148, "trades": 59, "taker_buy_volume": 12430.0, "taker_buy_quote": 973.12295}, {"ts": 1774931400000, "open": 0.0783, "high": 0.07838, "low": 0.07814, "close": 0.07833, "volume": 46853.0, "quote_volume": 3665.68437, "trades": 58, "taker_buy_volume": 20765.0, "taker_buy_quote": 1624.15483}, {"ts": 1774931460000, "open": 0.07825, "high": 0.07841, "low": 0.07809, "close": 0.07816, "volume": 75461.0, "quote_volume": 5904.0519, "trades": 92, "taker_buy_volume": 29443.0, "taker_buy_quote": 2305.4846}, {"ts": 1774931520000, "open": 0.07812, "high": 0.07815, "low": 0.0777, "close": 0.07784, "volume": 36123.0, "quote_volume": 2814.62291, "trades": 90, "taker_buy_volume": 18694.0, "taker_buy_quote": 1455.68931}, {"ts": 1774931580000, "open": 0.07786, "high": 0.07786, "low": 0.07754, "close": 0.07766, "volume": 79353.0, "quote_volume": 6160.1571, "trades": 97, "taker_buy_volume": 23188.0, "taker_buy_quote": 1801.56617}, {"ts": 1774931640000, "open": 0.07765, "high": 0.07767, "low": 0.07752, "close": 0.07752, "volume": 27499.0, "quote_volume": 2133.41558, "trades": 40, "taker_buy_volume": 3876.0, "taker_buy_quote": 300.95906}, {"ts": 1774931700000, "open": 0.0775, "high": 0.07766, "low": 0.07747, "close": 0.07756, "volume": 24219.0, "quote_volume": 1877.96472, "trades": 34, "taker_buy_volume": 10530.0, "taker_buy_quote": 816.85522}, {"ts": 1774931760000, "open": 0.0775, "high": 0.07771, "low": 0.07747, "close": 0.0775, "volume": 67985.0, "quote_volume": 5278.12461, "trades": 88, "taker_buy_volume": 58009.0, "taker_buy_quote": 4504.63292}, {"ts": 1774931820000, "open": 0.07754, "high": 0.07765, "low": 0.07743, "close": 0.07745, "volume": 11329.0, "quote_volume": 877.87477, "trades": 30, "taker_buy_volume": 2718.0, "taker_buy_quote": 210.896}, {"ts": 1774931880000, "open": 0.07744, "high": 0.07784, "low": 0.07744, "close": 0.07769, "volume": 114084.0, "quote_volume": 8852.67876, "trades": 96, "taker_buy_volume": 104705.0, "taker_buy_quote": 8123.88714}, {"ts": 1774931940000, "open": 0.07766, "high": 0.07795, "low": 0.07766, "close": 0.07795, "volume": 80555.0, "quote_volume": 6273.71877, "trades": 79, "taker_buy_volume": 69276.0, "taker_buy_quote": 5396.02915}, {"ts": 1774932000000, "open": 0.07788, "high": 0.07802, "low": 0.07781, "close": 0.07795, "volume": 36391.0, "quote_volume": 2835.10221, "trades": 50, "taker_buy_volume": 18197.0, "taker_buy_quote": 1416.89473}, {"ts": 1774932060000, "open": 0.07792, "high": 0.07831, "low": 0.0779, "close": 0.07818, "volume": 103326.0, "quote_volume": 8066.50833, "trades": 144, "taker_buy_volume": 63106.0, "taker_buy_quote": 4922.95127}, {"ts": 1774932120000, "open": 0.07824, "high": 0.07828, "low": 0.0782, "close": 0.0782, "volume": 27815.0, "quote_volume": 2176.9147, "trades": 25, "taker_buy_volume": 10979.0, "taker_buy_quote": 859.20324}, {"ts": 1774932180000, "open": 0.07818, "high": 0.07846, "low": 0.07816, "close": 0.07836, "volume": 32765.0, "quote_volume": 2566.31451, "trades": 51, "taker_buy_volume": 4649.0, "taker_buy_quote": 364.14554}, {"ts": 1774932240000, "open": 0.0783, "high": 0.07833, "low": 0.07822, "close": 0.07824, "volume": 3790.0, "quote_volume": 296.60562, "trades": 17, "taker_buy_volume": 3222.0, "taker_buy_quote": 252.15678}, {"ts": 1774932300000, "open": 0.07824, "high": 0.07842, "low": 0.07822, "close": 0.07838, "volume": 32899.0, "quote_volume": 2574.7917, "trades": 58, "taker_buy_volume": 23521.0, "taker_buy_quote": 1840.85004}, {"ts": 1774932360000, "open": 0.07836, "high": 0.07836, "low": 0.0779, "close": 0.07835, "volume": 226393.0, "quote_volume": 17685.21354, "trades": 200, "taker_buy_volume": 117640.0, "taker_buy_quote": 9196.32735}, {"ts": 1774932420000, "open": 0.07835, "high": 0.07842, "low": 0.07834, "close": 0.07839, "volume": 55317.0, "quote_volume": 4335.82275, "trades": 25, "taker_buy_volume": 51287.0, "taker_buy_quote": 4019.94469}, {"ts": 1774932480000, "open": 0.07842, "high": 0.0785, "low": 0.07834, "close": 0.0784, "volume": 11746.0, "quote_volume": 921.25784, "trades": 40, "taker_buy_volume": 4572.0, "taker_buy_quote": 358.51196}, {"ts": 1774932540000, "open": 0.07834, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 15922.0, "quote_volume": 1248.90003, "trades": 30, "taker_buy_volume": 12988.0, "taker_buy_quote": 1018.99959}, {"ts": 1774932600000, "open": 0.0785, "high": 0.07853, "low": 0.07821, "close": 0.0784, "volume": 71003.0, "quote_volume": 5563.48605, "trades": 98, "taker_buy_volume": 43455.0, "taker_buy_quote": 3402.78256}, {"ts": 1774932660000, "open": 0.07837, "high": 0.07858, "low": 0.07836, "close": 0.07854, "volume": 16836.0, "quote_volume": 1321.41251, "trades": 61, "taker_buy_volume": 7619.0, "taker_buy_quote": 597.97128}, {"ts": 1774932720000, "open": 0.07848, "high": 0.0786, "low": 0.07843, "close": 0.07856, "volume": 54264.0, "quote_volume": 4260.18716, "trades": 105, "taker_buy_volume": 30890.0, "taker_buy_quote": 2425.32488}, {"ts": 1774932780000, "open": 0.07858, "high": 0.07916, "low": 0.07855, "close": 0.07901, "volume": 216253.0, "quote_volume": 17061.78424, "trades": 251, "taker_buy_volume": 135313.0, "taker_buy_quote": 10675.72469}, {"ts": 1774932840000, "open": 0.07904, "high": 0.07908, "low": 0.07878, "close": 0.07878, "volume": 72100.0, "quote_volume": 5689.03584, "trades": 86, "taker_buy_volume": 12382.0, "taker_buy_quote": 978.51593}, {"ts": 1774932900000, "open": 0.07882, "high": 0.07888, "low": 0.07866, "close": 0.07867, "volume": 42773.0, "quote_volume": 3366.56027, "trades": 67, "taker_buy_volume": 8392.0, "taker_buy_quote": 661.06001}, {"ts": 1774932960000, "open": 0.07869, "high": 0.07908, "low": 0.07869, "close": 0.07886, "volume": 49926.0, "quote_volume": 3940.01386, "trades": 57, "taker_buy_volume": 13417.0, "taker_buy_quote": 1057.81088}, {"ts": 1774933020000, "open": 0.07891, "high": 0.0792, "low": 0.07891, "close": 0.07914, "volume": 27750.0, "quote_volume": 2193.99657, "trades": 66, "taker_buy_volume": 23325.0, "taker_buy_quote": 1844.07204}, {"ts": 1774933080000, "open": 0.07922, "high": 0.07932, "low": 0.07904, "close": 0.0791, "volume": 69302.0, "quote_volume": 5486.13753, "trades": 67, "taker_buy_volume": 30156.0, "taker_buy_quote": 2388.8039}, {"ts": 1774933140000, "open": 0.07912, "high": 0.0796, "low": 0.07908, "close": 0.0795, "volume": 220642.0, "quote_volume": 17503.54055, "trades": 190, "taker_buy_volume": 188607.0, "taker_buy_quote": 14959.08677}, {"ts": 1774933200000, "open": 0.07952, "high": 0.07952, "low": 0.07903, "close": 0.07927, "volume": 280816.0, "quote_volume": 22250.9708, "trades": 243, "taker_buy_volume": 159047.0, "taker_buy_quote": 12604.43435}, {"ts": 1774933260000, "open": 0.07916, "high": 0.07924, "low": 0.07879, "close": 0.07898, "volume": 103122.0, "quote_volume": 8143.8429, "trades": 112, "taker_buy_volume": 50150.0, "taker_buy_quote": 3958.39116}, {"ts": 1774933320000, "open": 0.07895, "high": 0.07922, "low": 0.07894, "close": 0.07914, "volume": 47969.0, "quote_volume": 3793.1459, "trades": 66, "taker_buy_volume": 36742.0, "taker_buy_quote": 2905.00246}, {"ts": 1774933380000, "open": 0.07911, "high": 0.07916, "low": 0.07828, "close": 0.0785, "volume": 131514.0, "quote_volume": 10329.71797, "trades": 138, "taker_buy_volume": 65647.0, "taker_buy_quote": 5155.46373}, {"ts": 1774933440000, "open": 0.07847, "high": 0.07866, "low": 0.0783, "close": 0.07863, "volume": 22841.0, "quote_volume": 1793.59053, "trades": 62, "taker_buy_volume": 16373.0, "taker_buy_quote": 1285.87426}, {"ts": 1774933500000, "open": 0.07857, "high": 0.07857, "low": 0.07824, "close": 0.07848, "volume": 17622.0, "quote_volume": 1381.79405, "trades": 60, "taker_buy_volume": 10164.0, "taker_buy_quote": 796.84325}, {"ts": 1774933560000, "open": 0.07842, "high": 0.079, "low": 0.0783, "close": 0.07889, "volume": 136950.0, "quote_volume": 10772.27191, "trades": 138, "taker_buy_volume": 95883.0, "taker_buy_quote": 7535.24374}, {"ts": 1774933620000, "open": 0.07884, "high": 0.07884, "low": 0.07866, "close": 0.07868, "volume": 2312.0, "quote_volume": 182.05604, "trades": 16, "taker_buy_volume": 396.0, "taker_buy_quote": 31.16368}, {"ts": 1774933680000, "open": 0.07872, "high": 0.07884, "low": 0.07866, "close": 0.07866, "volume": 28706.0, "quote_volume": 2260.87834, "trades": 39, "taker_buy_volume": 18533.0, "taker_buy_quote": 1459.68821}, {"ts": 1774933740000, "open": 0.07871, "high": 0.07886, "low": 0.07871, "close": 0.07878, "volume": 12280.0, "quote_volume": 967.67291, "trades": 38, "taker_buy_volume": 6426.0, "taker_buy_quote": 506.32952}, {"ts": 1774933800000, "open": 0.0788, "high": 0.07886, "low": 0.07855, "close": 0.07857, "volume": 16153.0, "quote_volume": 1271.67123, "trades": 51, "taker_buy_volume": 5092.0, "taker_buy_quote": 401.37285}, {"ts": 1774933860000, "open": 0.07856, "high": 0.07866, "low": 0.07836, "close": 0.07866, "volume": 62662.0, "quote_volume": 4918.9418, "trades": 56, "taker_buy_volume": 23990.0, "taker_buy_quote": 1883.58445}, {"ts": 1774933920000, "open": 0.07864, "high": 0.07864, "low": 0.07834, "close": 0.07837, "volume": 11466.0, "quote_volume": 900.01049, "trades": 37, "taker_buy_volume": 2242.0, "taker_buy_quote": 175.7758}, {"ts": 1774933980000, "open": 0.07841, "high": 0.07852, "low": 0.07839, "close": 0.0784, "volume": 11380.0, "quote_volume": 892.56176, "trades": 36, "taker_buy_volume": 7569.0, "taker_buy_quote": 593.67166}, {"ts": 1774934040000, "open": 0.0784, "high": 0.07843, "low": 0.078, "close": 0.078, "volume": 26128.0, "quote_volume": 2041.8567, "trades": 71, "taker_buy_volume": 4607.0, "taker_buy_quote": 360.35785}, {"ts": 1774934100000, "open": 0.07804, "high": 0.07816, "low": 0.07788, "close": 0.07788, "volume": 95506.0, "quote_volume": 7457.94098, "trades": 38, "taker_buy_volume": 6261.0, "taker_buy_quote": 488.68667}, {"ts": 1774934160000, "open": 0.07798, "high": 0.07805, "low": 0.07784, "close": 0.0779, "volume": 36057.0, "quote_volume": 2808.38536, "trades": 39, "taker_buy_volume": 27129.0, "taker_buy_quote": 2112.97499}, {"ts": 1774934220000, "open": 0.07792, "high": 0.07802, "low": 0.07774, "close": 0.07784, "volume": 40068.0, "quote_volume": 3118.49676, "trades": 69, "taker_buy_volume": 10088.0, "taker_buy_quote": 785.3906}, {"ts": 1774934280000, "open": 0.07781, "high": 0.07796, "low": 0.07778, "close": 0.07796, "volume": 29079.0, "quote_volume": 2265.61513, "trades": 51, "taker_buy_volume": 20049.0, "taker_buy_quote": 1562.65999}, {"ts": 1774934340000, "open": 0.0779, "high": 0.07824, "low": 0.0779, "close": 0.07814, "volume": 17723.0, "quote_volume": 1382.54455, "trades": 30, "taker_buy_volume": 16882.0, "taker_buy_quote": 1316.93889}, {"ts": 1774934400000, "open": 0.07815, "high": 0.07827, "low": 0.0781, "close": 0.07826, "volume": 5679.0, "quote_volume": 444.03003, "trades": 25, "taker_buy_volume": 4429.0, "taker_buy_quote": 346.30837}, {"ts": 1774934460000, "open": 0.07822, "high": 0.07822, "low": 0.07815, "close": 0.07815, "volume": 8646.0, "quote_volume": 675.80848, "trades": 14, "taker_buy_volume": 127.0, "taker_buy_quote": 9.93013}, {"ts": 1774934520000, "open": 0.07815, "high": 0.07817, "low": 0.0781, "close": 0.07812, "volume": 7692.0, "quote_volume": 601.1052, "trades": 12, "taker_buy_volume": 590.0, "taker_buy_quote": 46.10992}, {"ts": 1774934580000, "open": 0.0781, "high": 0.0781, "low": 0.07788, "close": 0.07795, "volume": 93062.0, "quote_volume": 7256.00613, "trades": 62, "taker_buy_volume": 3115.0, "taker_buy_quote": 242.93277}, {"ts": 1774934640000, "open": 0.07791, "high": 0.07808, "low": 0.0778, "close": 0.07806, "volume": 46316.0, "quote_volume": 3609.49692, "trades": 110, "taker_buy_volume": 27662.0, "taker_buy_quote": 2156.15941}, {"ts": 1774934700000, "open": 0.07806, "high": 0.07809, "low": 0.07796, "close": 0.07805, "volume": 10617.0, "quote_volume": 828.34977, "trades": 37, "taker_buy_volume": 5085.0, "taker_buy_quote": 396.69792}, {"ts": 1774934760000, "open": 0.078, "high": 0.07808, "low": 0.07792, "close": 0.07797, "volume": 21216.0, "quote_volume": 1655.05944, "trades": 35, "taker_buy_volume": 11637.0, "taker_buy_quote": 907.84668}, {"ts": 1774934820000, "open": 0.07798, "high": 0.07802, "low": 0.07792, "close": 0.07796, "volume": 39596.0, "quote_volume": 3088.1135, "trades": 44, "taker_buy_volume": 27418.0, "taker_buy_quote": 2138.82786}, {"ts": 1774934880000, "open": 0.07795, "high": 0.07802, "low": 0.07784, "close": 0.07802, "volume": 53412.0, "quote_volume": 4160.12717, "trades": 64, "taker_buy_volume": 14457.0, "taker_buy_quote": 1126.80084}, {"ts": 1774934940000, "open": 0.07804, "high": 0.0783, "low": 0.07804, "close": 0.07821, "volume": 42078.0, "quote_volume": 3288.61212, "trades": 93, "taker_buy_volume": 20892.0, "taker_buy_quote": 1633.07955}, {"ts": 1774935000000, "open": 0.07816, "high": 0.07843, "low": 0.07816, "close": 0.07834, "volume": 27963.0, "quote_volume": 2189.59251, "trades": 66, "taker_buy_volume": 18825.0, "taker_buy_quote": 1474.12926}, {"ts": 1774935060000, "open": 0.07837, "high": 0.07885, "low": 0.07836, "close": 0.07861, "volume": 168950.0, "quote_volume": 13290.17417, "trades": 231, "taker_buy_volume": 54525.0, "taker_buy_quote": 4285.42523}, {"ts": 1774935120000, "open": 0.0785, "high": 0.0788, "low": 0.07844, "close": 0.07852, "volume": 67718.0, "quote_volume": 5322.72827, "trades": 78, "taker_buy_volume": 29725.0, "taker_buy_quote": 2337.19098}, {"ts": 1774935180000, "open": 0.07862, "high": 0.07871, "low": 0.07862, "close": 0.07869, "volume": 7458.0, "quote_volume": 586.83463, "trades": 21, "taker_buy_volume": 4691.0, "taker_buy_quote": 369.12746}, {"ts": 1774935240000, "open": 0.07862, "high": 0.07884, "low": 0.07858, "close": 0.07864, "volume": 11919.0, "quote_volume": 938.44847, "trades": 55, "taker_buy_volume": 6344.0, "taker_buy_quote": 499.64027}, {"ts": 1774935300000, "open": 0.0787, "high": 0.07882, "low": 0.07864, "close": 0.07876, "volume": 12004.0, "quote_volume": 945.30816, "trades": 32, "taker_buy_volume": 5570.0, "taker_buy_quote": 438.57514}, {"ts": 1774935360000, "open": 0.07878, "high": 0.07896, "low": 0.07876, "close": 0.07891, "volume": 27017.0, "quote_volume": 2130.26503, "trades": 50, "taker_buy_volume": 24006.0, "taker_buy_quote": 1892.77784}, {"ts": 1774935420000, "open": 0.07891, "high": 0.07893, "low": 0.07878, "close": 0.07886, "volume": 59390.0, "quote_volume": 4686.89178, "trades": 47, "taker_buy_volume": 9717.0, "taker_buy_quote": 766.811}, {"ts": 1774935480000, "open": 0.0789, "high": 0.08026, "low": 0.0789, "close": 0.08004, "volume": 732533.0, "quote_volume": 58065.00252, "trades": 287, "taker_buy_volume": 567702.0, "taker_buy_quote": 44968.18573}, {"ts": 1774935540000, "open": 0.08007, "high": 0.08086, "low": 0.07964, "close": 0.07979, "volume": 1023839.0, "quote_volume": 82117.18041, "trades": 724, "taker_buy_volume": 427973.0, "taker_buy_quote": 34302.89142}, {"ts": 1774935600000, "open": 0.07979, "high": 0.07986, "low": 0.07937, "close": 0.07947, "volume": 127700.0, "quote_volume": 10180.36952, "trades": 119, "taker_buy_volume": 77562.0, "taker_buy_quote": 6188.94788}, {"ts": 1774935660000, "open": 0.07948, "high": 0.07966, "low": 0.07937, "close": 0.07959, "volume": 124033.0, "quote_volume": 9861.77166, "trades": 75, "taker_buy_volume": 58739.0, "taker_buy_quote": 4672.80737}, {"ts": 1774935720000, "open": 0.07958, "high": 0.07964, "low": 0.07939, "close": 0.07956, "volume": 22764.0, "quote_volume": 1810.52059, "trades": 57, "taker_buy_volume": 8025.0, "taker_buy_quote": 638.63294}, {"ts": 1774935780000, "open": 0.07958, "high": 0.07958, "low": 0.07932, "close": 0.07956, "volume": 74821.0, "quote_volume": 5943.35738, "trades": 73, "taker_buy_volume": 47544.0, "taker_buy_quote": 3776.84812}, {"ts": 1774935840000, "open": 0.07941, "high": 0.07956, "low": 0.07935, "close": 0.07956, "volume": 22199.0, "quote_volume": 1764.07629, "trades": 53, "taker_buy_volume": 18477.0, "taker_buy_quote": 1468.56437}, {"ts": 1774935900000, "open": 0.07949, "high": 0.07969, "low": 0.07938, "close": 0.07966, "volume": 146292.0, "quote_volume": 11642.59892, "trades": 98, "taker_buy_volume": 94832.0, "taker_buy_quote": 7545.08352}, {"ts": 1774935960000, "open": 0.0796, "high": 0.07966, "low": 0.07939, "close": 0.07953, "volume": 19609.0, "quote_volume": 1558.90874, "trades": 45, "taker_buy_volume": 4914.0, "taker_buy_quote": 390.84583}, {"ts": 1774936020000, "open": 0.07954, "high": 0.07976, "low": 0.07952, "close": 0.07952, "volume": 98431.0, "quote_volume": 7840.62095, "trades": 92, "taker_buy_volume": 64489.0, "taker_buy_quote": 5137.65055}, {"ts": 1774936080000, "open": 0.0795, "high": 0.07951, "low": 0.0793, "close": 0.07934, "volume": 87620.0, "quote_volume": 6955.34723, "trades": 102, "taker_buy_volume": 26126.0, "taker_buy_quote": 2073.72762}, {"ts": 1774936140000, "open": 0.07942, "high": 0.07954, "low": 0.07932, "close": 0.0794, "volume": 54342.0, "quote_volume": 4315.14337, "trades": 85, "taker_buy_volume": 33595.0, "taker_buy_quote": 2668.47692}, {"ts": 1774936200000, "open": 0.07938, "high": 0.0795, "low": 0.07931, "close": 0.0795, "volume": 23572.0, "quote_volume": 1870.30945, "trades": 31, "taker_buy_volume": 4603.0, "taker_buy_quote": 365.57245}, {"ts": 1774936260000, "open": 0.07948, "high": 0.0796, "low": 0.07942, "close": 0.07951, "volume": 25905.0, "quote_volume": 2060.17613, "trades": 48, "taker_buy_volume": 15437.0, "taker_buy_quote": 1228.1711}, {"ts": 1774936320000, "open": 0.07951, "high": 0.0796, "low": 0.07944, "close": 0.0795, "volume": 39755.0, "quote_volume": 3161.16446, "trades": 47, "taker_buy_volume": 8679.0, "taker_buy_quote": 690.26051}, {"ts": 1774936380000, "open": 0.07948, "high": 0.07969, "low": 0.07948, "close": 0.07964, "volume": 56619.0, "quote_volume": 4506.4728, "trades": 71, "taker_buy_volume": 49777.0, "taker_buy_quote": 3961.97335}, {"ts": 1774936440000, "open": 0.07963, "high": 0.07985, "low": 0.07956, "close": 0.07981, "volume": 41678.0, "quote_volume": 3322.89085, "trades": 78, "taker_buy_volume": 34051.0, "taker_buy_quote": 2714.85505}, {"ts": 1774936500000, "open": 0.07981, "high": 0.08031, "low": 0.07974, "close": 0.08012, "volume": 157170.0, "quote_volume": 12577.55344, "trades": 233, "taker_buy_volume": 92954.0, "taker_buy_quote": 7435.66423}, {"ts": 1774936560000, "open": 0.08019, "high": 0.08056, "low": 0.07911, "close": 0.07954, "volume": 663949.0, "quote_volume": 53002.36562, "trades": 678, "taker_buy_volume": 262825.0, "taker_buy_quote": 20966.90285}, {"ts": 1774936620000, "open": 0.07958, "high": 0.07964, "low": 0.07948, "close": 0.07964, "volume": 23328.0, "quote_volume": 1856.47407, "trades": 51, "taker_buy_volume": 17149.0, "taker_buy_quote": 1365.10588}, {"ts": 1774936680000, "open": 0.07962, "high": 0.07994, "low": 0.07962, "close": 0.07994, "volume": 185565.0, "quote_volume": 14812.35047, "trades": 123, "taker_buy_volume": 120754.0, "taker_buy_quote": 9636.67168}, {"ts": 1774936740000, "open": 0.07984, "high": 0.07996, "low": 0.07984, "close": 0.07995, "volume": 25209.0, "quote_volume": 2015.32538, "trades": 35, "taker_buy_volume": 12116.0, "taker_buy_quote": 968.61214}, {"ts": 1774936800000, "open": 0.07994, "high": 0.07995, "low": 0.07967, "close": 0.0798, "volume": 52453.0, "quote_volume": 4184.52042, "trades": 66, "taker_buy_volume": 38673.0, "taker_buy_quote": 3085.47095}, {"ts": 1774936860000, "open": 0.0798, "high": 0.08, "low": 0.07961, "close": 0.08, "volume": 160894.0, "quote_volume": 12851.35739, "trades": 175, "taker_buy_volume": 135056.0, "taker_buy_quote": 10791.06728}, {"ts": 1774936920000, "open": 0.07987, "high": 0.07994, "low": 0.07955, "close": 0.07955, "volume": 94532.0, "quote_volume": 7537.06517, "trades": 181, "taker_buy_volume": 17112.0, "taker_buy_quote": 1365.29261}, {"ts": 1774936980000, "open": 0.07962, "high": 0.07962, "low": 0.0793, "close": 0.07938, "volume": 247624.0, "quote_volume": 19667.24425, "trades": 174, "taker_buy_volume": 153235.0, "taker_buy_quote": 12166.31198}, {"ts": 1774937040000, "open": 0.07935, "high": 0.07952, "low": 0.0793, "close": 0.07941, "volume": 45012.0, "quote_volume": 3572.64236, "trades": 88, "taker_buy_volume": 13559.0, "taker_buy_quote": 1076.92792}, {"ts": 1774937100000, "open": 0.07945, "high": 0.07945, "low": 0.07931, "close": 0.07936, "volume": 12851.0, "quote_volume": 1020.24047, "trades": 32, "taker_buy_volume": 6354.0, "taker_buy_quote": 504.66461}, {"ts": 1774937160000, "open": 0.07934, "high": 0.07944, "low": 0.0787, "close": 0.07878, "volume": 930179.0, "quote_volume": 73765.77611, "trades": 174, "taker_buy_volume": 20913.0, "taker_buy_quote": 1657.88697}, {"ts": 1774937220000, "open": 0.07875, "high": 0.07909, "low": 0.07871, "close": 0.07898, "volume": 83268.0, "quote_volume": 6575.49973, "trades": 104, "taker_buy_volume": 34194.0, "taker_buy_quote": 2701.36767}, {"ts": 1774937280000, "open": 0.07905, "high": 0.07916, "low": 0.07903, "close": 0.07903, "volume": 11787.0, "quote_volume": 932.31637, "trades": 29, "taker_buy_volume": 7382.0, "taker_buy_quote": 584.00526}, {"ts": 1774937340000, "open": 0.07903, "high": 0.07944, "low": 0.079, "close": 0.0793, "volume": 60207.0, "quote_volume": 4772.14013, "trades": 141, "taker_buy_volume": 37291.0, "taker_buy_quote": 2956.83343}, {"ts": 1774937400000, "open": 0.07922, "high": 0.07938, "low": 0.07916, "close": 0.07927, "volume": 64453.0, "quote_volume": 5108.72157, "trades": 80, "taker_buy_volume": 3263.0, "taker_buy_quote": 258.69707}, {"ts": 1774937460000, "open": 0.07928, "high": 0.07942, "low": 0.07924, "close": 0.07938, "volume": 19589.0, "quote_volume": 1554.92325, "trades": 27, "taker_buy_volume": 2985.0, "taker_buy_quote": 236.84134}, {"ts": 1774937520000, "open": 0.07942, "high": 0.07988, "low": 0.07942, "close": 0.07985, "volume": 183621.0, "quote_volume": 14622.84413, "trades": 125, "taker_buy_volume": 138098.0, "taker_buy_quote": 10993.50148}, {"ts": 1774937580000, "open": 0.07988, "high": 0.07998, "low": 0.07976, "close": 0.0799, "volume": 21451.0, "quote_volume": 1712.53223, "trades": 64, "taker_buy_volume": 8855.0, "taker_buy_quote": 707.19825}, {"ts": 1774937640000, "open": 0.07995, "high": 0.07999, "low": 0.07956, "close": 0.07982, "volume": 117008.0, "quote_volume": 9327.64435, "trades": 127, "taker_buy_volume": 16509.0, "taker_buy_quote": 1318.20426}, {"ts": 1774937700000, "open": 0.07984, "high": 0.08028, "low": 0.07969, "close": 0.07988, "volume": 272931.0, "quote_volume": 21820.85573, "trades": 216, "taker_buy_volume": 119130.0, "taker_buy_quote": 9528.30755}, {"ts": 1774937760000, "open": 0.07988, "high": 0.08016, "low": 0.07976, "close": 0.08014, "volume": 61279.0, "quote_volume": 4899.56876, "trades": 109, "taker_buy_volume": 41506.0, "taker_buy_quote": 3319.56108}, {"ts": 1774937820000, "open": 0.08014, "high": 0.08054, "low": 0.08005, "close": 0.08025, "volume": 164897.0, "quote_volume": 13239.2677, "trades": 260, "taker_buy_volume": 54744.0, "taker_buy_quote": 4396.64757}, {"ts": 1774937880000, "open": 0.08028, "high": 0.08041, "low": 0.07987, "close": 0.07988, "volume": 125009.0, "quote_volume": 10002.67732, "trades": 146, "taker_buy_volume": 56511.0, "taker_buy_quote": 4523.13995}, {"ts": 1774937940000, "open": 0.07986, "high": 0.07992, "low": 0.07978, "close": 0.07984, "volume": 8707.0, "quote_volume": 695.35915, "trades": 31, "taker_buy_volume": 6127.0, "taker_buy_quote": 489.30316}, {"ts": 1774938000000, "open": 0.07982, "high": 0.07993, "low": 0.07976, "close": 0.07986, "volume": 57384.0, "quote_volume": 4580.02207, "trades": 76, "taker_buy_volume": 48146.0, "taker_buy_quote": 3842.45168}, {"ts": 1774938060000, "open": 0.0798, "high": 0.07988, "low": 0.07958, "close": 0.07965, "volume": 34887.0, "quote_volume": 2779.37308, "trades": 46, "taker_buy_volume": 1928.0, "taker_buy_quote": 153.77977}, {"ts": 1774938120000, "open": 0.07963, "high": 0.07986, "low": 0.07955, "close": 0.0798, "volume": 55916.0, "quote_volume": 4456.21621, "trades": 89, "taker_buy_volume": 25706.0, "taker_buy_quote": 2049.89357}, {"ts": 1774938180000, "open": 0.07984, "high": 0.08034, "low": 0.07984, "close": 0.08032, "volume": 21794.0, "quote_volume": 1743.98393, "trades": 78, "taker_buy_volume": 19155.0, "taker_buy_quote": 1532.47306}, {"ts": 1774938240000, "open": 0.08028, "high": 0.08034, "low": 0.07999, "close": 0.08034, "volume": 173532.0, "quote_volume": 13905.90816, "trades": 109, "taker_buy_volume": 145331.0, "taker_buy_quote": 11647.26206}, {"ts": 1774938300000, "open": 0.08036, "high": 0.08038, "low": 0.08026, "close": 0.08036, "volume": 4139.0, "quote_volume": 332.47455, "trades": 17, "taker_buy_volume": 1936.0, "taker_buy_quote": 155.57076}, {"ts": 1774938360000, "open": 0.08037, "high": 0.0805, "low": 0.08035, "close": 0.08049, "volume": 52518.0, "quote_volume": 4221.69234, "trades": 67, "taker_buy_volume": 39641.0, "taker_buy_quote": 3186.453}, {"ts": 1774938420000, "open": 0.08052, "high": 0.08057, "low": 0.08026, "close": 0.08042, "volume": 45811.0, "quote_volume": 3687.13238, "trades": 74, "taker_buy_volume": 33362.0, "taker_buy_quote": 2686.39591}, {"ts": 1774938480000, "open": 0.0805, "high": 0.08134, "low": 0.08046, "close": 0.0813, "volume": 210648.0, "quote_volume": 17050.08272, "trades": 432, "taker_buy_volume": 130000.0, "taker_buy_quote": 10513.49618}, {"ts": 1774938540000, "open": 0.08126, "high": 0.08192, "low": 0.08117, "close": 0.08168, "volume": 339504.0, "quote_volume": 27658.08098, "trades": 412, "taker_buy_volume": 164322.0, "taker_buy_quote": 13397.00641}, {"ts": 1774938600000, "open": 0.08181, "high": 0.08348, "low": 0.08178, "close": 0.08307, "volume": 514323.0, "quote_volume": 42485.11863, "trades": 739, "taker_buy_volume": 228573.0, "taker_buy_quote": 18888.40358}, {"ts": 1774938660000, "open": 0.08307, "high": 0.0837, "low": 0.08283, "close": 0.08304, "volume": 1485363.0, "quote_volume": 123389.72524, "trades": 1144, "taker_buy_volume": 879223.0, "taker_buy_quote": 73026.49215}, {"ts": 1774938720000, "open": 0.08298, "high": 0.08364, "low": 0.08254, "close": 0.08304, "volume": 1342067.0, "quote_volume": 111496.3576, "trades": 1003, "taker_buy_volume": 827028.0, "taker_buy_quote": 68696.30822}, {"ts": 1774938780000, "open": 0.08304, "high": 0.085, "low": 0.0825, "close": 0.0825, "volume": 1220370.0, "quote_volume": 101618.19476, "trades": 857, "taker_buy_volume": 903120.0, "taker_buy_quote": 75248.7302}, {"ts": 1774938840000, "open": 0.08251, "high": 0.08314, "low": 0.08224, "close": 0.08307, "volume": 140999.0, "quote_volume": 11659.86806, "trades": 186, "taker_buy_volume": 80792.0, "taker_buy_quote": 6697.78476}, {"ts": 1774938900000, "open": 0.08309, "high": 0.08314, "low": 0.08241, "close": 0.08287, "volume": 450401.0, "quote_volume": 37296.08761, "trades": 568, "taker_buy_volume": 167800.0, "taker_buy_quote": 13919.52757}, {"ts": 1774938960000, "open": 0.08285, "high": 0.0845, "low": 0.08272, "close": 0.08413, "volume": 363286.0, "quote_volume": 30322.79461, "trades": 532, "taker_buy_volume": 234598.0, "taker_buy_quote": 19599.25512}, {"ts": 1774939020000, "open": 0.08417, "high": 0.08464, "low": 0.08379, "close": 0.08402, "volume": 498156.0, "quote_volume": 41920.0595, "trades": 587, "taker_buy_volume": 145244.0, "taker_buy_quote": 12236.915}, {"ts": 1774939080000, "open": 0.08388, "high": 0.08436, "low": 0.08379, "close": 0.08436, "volume": 102791.0, "quote_volume": 8636.05189, "trades": 265, "taker_buy_volume": 60414.0, "taker_buy_quote": 5079.38224}, {"ts": 1774939140000, "open": 0.08436, "high": 0.08448, "low": 0.08389, "close": 0.08428, "volume": 247395.0, "quote_volume": 20821.5499, "trades": 525, "taker_buy_volume": 96989.0, "taker_buy_quote": 8164.92923}, {"ts": 1774939200000, "open": 0.08422, "high": 0.08481, "low": 0.08401, "close": 0.08427, "volume": 549214.0, "quote_volume": 46335.42283, "trades": 1065, "taker_buy_volume": 366342.0, "taker_buy_quote": 30928.58317}, {"ts": 1774939260000, "open": 0.08421, "high": 0.08438, "low": 0.084, "close": 0.08426, "volume": 176920.0, "quote_volume": 14895.05888, "trades": 237, "taker_buy_volume": 57842.0, "taker_buy_quote": 4876.94485}, {"ts": 1774939320000, "open": 0.08424, "high": 0.08442, "low": 0.08408, "close": 0.08429, "volume": 168574.0, "quote_volume": 14195.4812, "trades": 209, "taker_buy_volume": 68985.0, "taker_buy_quote": 5812.74948}, {"ts": 1774939380000, "open": 0.08416, "high": 0.08429, "low": 0.08316, "close": 0.08353, "volume": 169499.0, "quote_volume": 14158.65836, "trades": 261, "taker_buy_volume": 39880.0, "taker_buy_quote": 3333.18277}, {"ts": 1774939440000, "open": 0.08352, "high": 0.08352, "low": 0.08282, "close": 0.08295, "volume": 222867.0, "quote_volume": 18509.06399, "trades": 281, "taker_buy_volume": 72816.0, "taker_buy_quote": 6053.67398}, {"ts": 1774939500000, "open": 0.08289, "high": 0.08303, "low": 0.08245, "close": 0.08272, "volume": 155915.0, "quote_volume": 12921.46885, "trades": 188, "taker_buy_volume": 59915.0, "taker_buy_quote": 4962.59504}, {"ts": 1774939560000, "open": 0.08254, "high": 0.08274, "low": 0.0824, "close": 0.08259, "volume": 49947.0, "quote_volume": 4122.96438, "trades": 108, "taker_buy_volume": 22667.0, "taker_buy_quote": 1871.48442}, {"ts": 1774939620000, "open": 0.08272, "high": 0.08278, "low": 0.08242, "close": 0.08262, "volume": 208555.0, "quote_volume": 17218.09864, "trades": 301, "taker_buy_volume": 153009.0, "taker_buy_quote": 12633.09697}, {"ts": 1774939680000, "open": 0.08263, "high": 0.08306, "low": 0.08254, "close": 0.08302, "volume": 56630.0, "quote_volume": 4690.43161, "trades": 90, "taker_buy_volume": 17745.0, "taker_buy_quote": 1469.5973}, {"ts": 1774939740000, "open": 0.08305, "high": 0.08346, "low": 0.08289, "close": 0.08346, "volume": 124094.0, "quote_volume": 10324.32161, "trades": 236, "taker_buy_volume": 56570.0, "taker_buy_quote": 4707.99631}, {"ts": 1774939800000, "open": 0.08336, "high": 0.08338, "low": 0.0826, "close": 0.0826, "volume": 87106.0, "quote_volume": 7231.06073, "trades": 209, "taker_buy_volume": 57623.0, "taker_buy_quote": 4784.40311}, {"ts": 1774939860000, "open": 0.08258, "high": 0.08313, "low": 0.08252, "close": 0.08305, "volume": 135140.0, "quote_volume": 11203.75688, "trades": 207, "taker_buy_volume": 63028.0, "taker_buy_quote": 5230.46266}, {"ts": 1774939920000, "open": 0.08304, "high": 0.08304, "low": 0.08206, "close": 0.08211, "volume": 112089.0, "quote_volume": 9230.32418, "trades": 157, "taker_buy_volume": 14211.0, "taker_buy_quote": 1169.59852}, {"ts": 1774939980000, "open": 0.08218, "high": 0.08218, "low": 0.08184, "close": 0.082, "volume": 199575.0, "quote_volume": 16363.26357, "trades": 155, "taker_buy_volume": 60539.0, "taker_buy_quote": 4962.85398}, {"ts": 1774940040000, "open": 0.082, "high": 0.08216, "low": 0.08177, "close": 0.08216, "volume": 102350.0, "quote_volume": 8383.50935, "trades": 111, "taker_buy_volume": 31799.0, "taker_buy_quote": 2606.46241}, {"ts": 1774940100000, "open": 0.08218, "high": 0.08228, "low": 0.08186, "close": 0.08186, "volume": 22255.0, "quote_volume": 1825.36892, "trades": 84, "taker_buy_volume": 11751.0, "taker_buy_quote": 963.9097}, {"ts": 1774940160000, "open": 0.08199, "high": 0.08202, "low": 0.08144, "close": 0.08145, "volume": 183862.0, "quote_volume": 15044.19526, "trades": 164, "taker_buy_volume": 64482.0, "taker_buy_quote": 5276.65281}, {"ts": 1774940220000, "open": 0.08153, "high": 0.08261, "low": 0.08143, "close": 0.08225, "volume": 460906.0, "quote_volume": 37781.54569, "trades": 271, "taker_buy_volume": 285974.0, "taker_buy_quote": 23434.05624}, {"ts": 1774940280000, "open": 0.08236, "high": 0.08238, "low": 0.08209, "close": 0.0823, "volume": 89170.0, "quote_volume": 7329.64869, "trades": 129, "taker_buy_volume": 29188.0, "taker_buy_quote": 2401.06998}, {"ts": 1774940340000, "open": 0.08232, "high": 0.08317, "low": 0.08226, "close": 0.08262, "volume": 199267.0, "quote_volume": 16501.10317, "trades": 170, "taker_buy_volume": 84862.0, "taker_buy_quote": 7022.55276}, {"ts": 1774940400000, "open": 0.08257, "high": 0.08259, "low": 0.08222, "close": 0.08222, "volume": 61888.0, "quote_volume": 5098.61776, "trades": 139, "taker_buy_volume": 38555.0, "taker_buy_quote": 3176.62235}, {"ts": 1774940460000, "open": 0.08221, "high": 0.08235, "low": 0.08217, "close": 0.08217, "volume": 489829.0, "quote_volume": 40258.52015, "trades": 185, "taker_buy_volume": 125630.0, "taker_buy_quote": 10331.57876}, {"ts": 1774940520000, "open": 0.08217, "high": 0.08238, "low": 0.08213, "close": 0.08214, "volume": 149660.0, "quote_volume": 12306.64567, "trades": 88, "taker_buy_volume": 45878.0, "taker_buy_quote": 3770.80182}, {"ts": 1774940580000, "open": 0.0822, "high": 0.0829, "low": 0.08218, "close": 0.08283, "volume": 44305.0, "quote_volume": 3665.599, "trades": 79, "taker_buy_volume": 15439.0, "taker_buy_quote": 1276.15574}, {"ts": 1774940640000, "open": 0.08284, "high": 0.08299, "low": 0.08273, "close": 0.08281, "volume": 37561.0, "quote_volume": 3110.14096, "trades": 51, "taker_buy_volume": 6556.0, "taker_buy_quote": 543.72205}, {"ts": 1774940700000, "open": 0.08272, "high": 0.08278, "low": 0.08231, "close": 0.0824, "volume": 32955.0, "quote_volume": 2720.81988, "trades": 76, "taker_buy_volume": 15612.0, "taker_buy_quote": 1289.94}, {"ts": 1774940760000, "open": 0.08244, "high": 0.0826, "low": 0.08223, "close": 0.0823, "volume": 38333.0, "quote_volume": 3158.07278, "trades": 77, "taker_buy_volume": 23218.0, "taker_buy_quote": 1913.21344}, {"ts": 1774940820000, "open": 0.08228, "high": 0.08246, "low": 0.08222, "close": 0.08228, "volume": 29878.0, "quote_volume": 2459.3945, "trades": 57, "taker_buy_volume": 17154.0, "taker_buy_quote": 1412.13377}, {"ts": 1774940880000, "open": 0.08232, "high": 0.08241, "low": 0.08218, "close": 0.08238, "volume": 26382.0, "quote_volume": 2169.71466, "trades": 34, "taker_buy_volume": 4356.0, "taker_buy_quote": 358.3112}, {"ts": 1774940940000, "open": 0.08234, "high": 0.08244, "low": 0.08222, "close": 0.08244, "volume": 126556.0, "quote_volume": 10415.71128, "trades": 53, "taker_buy_volume": 83160.0, "taker_buy_quote": 6844.28164}, {"ts": 1774941000000, "open": 0.08243, "high": 0.08296, "low": 0.08233, "close": 0.08266, "volume": 204652.0, "quote_volume": 16903.88364, "trades": 195, "taker_buy_volume": 80194.0, "taker_buy_quote": 6629.04267}, {"ts": 1774941060000, "open": 0.08274, "high": 0.08292, "low": 0.08256, "close": 0.08274, "volume": 40545.0, "quote_volume": 3355.80489, "trades": 99, "taker_buy_volume": 20675.0, "taker_buy_quote": 1711.47941}, {"ts": 1774941120000, "open": 0.08272, "high": 0.0835, "low": 0.08266, "close": 0.08337, "volume": 771789.0, "quote_volume": 64097.70308, "trades": 175, "taker_buy_volume": 739872.0, "taker_buy_quote": 61449.67654}, {"ts": 1774941180000, "open": 0.08338, "high": 0.08384, "low": 0.08324, "close": 0.08342, "volume": 160553.0, "quote_volume": 13409.97459, "trades": 169, "taker_buy_volume": 115147.0, "taker_buy_quote": 9618.46218}, {"ts": 1774941240000, "open": 0.0834, "high": 0.08354, "low": 0.0832, "close": 0.08336, "volume": 75208.0, "quote_volume": 6269.85502, "trades": 95, "taker_buy_volume": 35434.0, "taker_buy_quote": 2954.00955}, {"ts": 1774941300000, "open": 0.08332, "high": 0.08416, "low": 0.0833, "close": 0.08416, "volume": 160183.0, "quote_volume": 13447.65153, "trades": 172, "taker_buy_volume": 111402.0, "taker_buy_quote": 9355.70688}, {"ts": 1774941360000, "open": 0.08418, "high": 0.08445, "low": 0.0841, "close": 0.08434, "volume": 98648.0, "quote_volume": 8315.8768, "trades": 110, "taker_buy_volume": 81802.0, "taker_buy_quote": 6896.4206}, {"ts": 1774941420000, "open": 0.08434, "high": 0.08447, "low": 0.08374, "close": 0.08438, "volume": 64156.0, "quote_volume": 5394.27038, "trades": 109, "taker_buy_volume": 24775.0, "taker_buy_quote": 2083.63049}, {"ts": 1774941480000, "open": 0.08441, "high": 0.0845, "low": 0.08342, "close": 0.08345, "volume": 340708.0, "quote_volume": 28595.81742, "trades": 188, "taker_buy_volume": 86080.0, "taker_buy_quote": 7234.50566}, {"ts": 1774941540000, "open": 0.08338, "high": 0.08362, "low": 0.08325, "close": 0.08349, "volume": 31324.0, "quote_volume": 2613.58783, "trades": 43, "taker_buy_volume": 6666.0, "taker_buy_quote": 556.31438}, {"ts": 1774941600000, "open": 0.08349, "high": 0.08395, "low": 0.08347, "close": 0.08364, "volume": 79083.0, "quote_volume": 6617.6182, "trades": 59, "taker_buy_volume": 44192.0, "taker_buy_quote": 3700.96683}, {"ts": 1774941660000, "open": 0.08366, "high": 0.08372, "low": 0.08326, "close": 0.08336, "volume": 34517.0, "quote_volume": 2877.49775, "trades": 34, "taker_buy_volume": 18072.0, "taker_buy_quote": 1506.33533}, {"ts": 1774941720000, "open": 0.08347, "high": 0.08386, "low": 0.08341, "close": 0.08374, "volume": 88720.0, "quote_volume": 7423.86247, "trades": 87, "taker_buy_volume": 40793.0, "taker_buy_quote": 3414.23318}, {"ts": 1774941780000, "open": 0.08371, "high": 0.08397, "low": 0.08371, "close": 0.0838, "volume": 67935.0, "quote_volume": 5692.96302, "trades": 41, "taker_buy_volume": 56820.0, "taker_buy_quote": 4760.94014}, {"ts": 1774941840000, "open": 0.08387, "high": 0.0841, "low": 0.08375, "close": 0.08399, "volume": 111070.0, "quote_volume": 9317.79037, "trades": 76, "taker_buy_volume": 75487.0, "taker_buy_quote": 6333.90003}, {"ts": 1774941900000, "open": 0.08381, "high": 0.08406, "low": 0.08361, "close": 0.0839, "volume": 36691.0, "quote_volume": 3073.89451, "trades": 43, "taker_buy_volume": 16367.0, "taker_buy_quote": 1370.95051}, {"ts": 1774941960000, "open": 0.08392, "high": 0.08405, "low": 0.08378, "close": 0.08396, "volume": 73584.0, "quote_volume": 6172.03584, "trades": 74, "taker_buy_volume": 51176.0, "taker_buy_quote": 4293.324}, {"ts": 1774942020000, "open": 0.08389, "high": 0.08398, "low": 0.08375, "close": 0.08387, "volume": 41660.0, "quote_volume": 3493.87439, "trades": 51, "taker_buy_volume": 25392.0, "taker_buy_quote": 2129.87414}, {"ts": 1774942080000, "open": 0.08388, "high": 0.08392, "low": 0.08315, "close": 0.08368, "volume": 205734.0, "quote_volume": 17193.35669, "trades": 164, "taker_buy_volume": 89982.0, "taker_buy_quote": 7512.00564}, {"ts": 1774942140000, "open": 0.08377, "high": 0.08408, "low": 0.08359, "close": 0.08397, "volume": 105932.0, "quote_volume": 8883.1639, "trades": 142, "taker_buy_volume": 82806.0, "taker_buy_quote": 6943.41986}, {"ts": 1774942200000, "open": 0.08389, "high": 0.08468, "low": 0.08387, "close": 0.08441, "volume": 131258.0, "quote_volume": 11080.4597, "trades": 226, "taker_buy_volume": 95369.0, "taker_buy_quote": 8053.76259}, {"ts": 1774942260000, "open": 0.0844, "high": 0.0844, "low": 0.08392, "close": 0.08407, "volume": 22798.0, "quote_volume": 1916.97946, "trades": 81, "taker_buy_volume": 3996.0, "taker_buy_quote": 335.95533}, {"ts": 1774942320000, "open": 0.08398, "high": 0.08402, "low": 0.08373, "close": 0.08379, "volume": 153376.0, "quote_volume": 12870.38563, "trades": 70, "taker_buy_volume": 17429.0, "taker_buy_quote": 1462.16602}, {"ts": 1774942380000, "open": 0.0839, "high": 0.08392, "low": 0.08382, "close": 0.08388, "volume": 2462.0, "quote_volume": 206.47596, "trades": 14, "taker_buy_volume": 1539.0, "taker_buy_quote": 129.1027}, {"ts": 1774942440000, "open": 0.08388, "high": 0.08481, "low": 0.08388, "close": 0.08466, "volume": 122808.0, "quote_volume": 10348.35618, "trades": 155, "taker_buy_volume": 79839.0, "taker_buy_quote": 6727.55598}, {"ts": 1774942500000, "open": 0.08467, "high": 0.08472, "low": 0.0842, "close": 0.08432, "volume": 118150.0, "quote_volume": 9984.43569, "trades": 161, "taker_buy_volume": 50816.0, "taker_buy_quote": 4292.74094}, {"ts": 1774942560000, "open": 0.08418, "high": 0.08468, "low": 0.08398, "close": 0.08458, "volume": 55151.0, "quote_volume": 4655.3775, "trades": 137, "taker_buy_volume": 25420.0, "taker_buy_quote": 2146.01636}, {"ts": 1774942620000, "open": 0.08455, "high": 0.08455, "low": 0.08394, "close": 0.08404, "volume": 95266.0, "quote_volume": 8032.911, "trades": 136, "taker_buy_volume": 46556.0, "taker_buy_quote": 3928.92286}, {"ts": 1774942680000, "open": 0.08406, "high": 0.08416, "low": 0.08384, "close": 0.08402, "volume": 69997.0, "quote_volume": 5877.89889, "trades": 78, "taker_buy_volume": 48627.0, "taker_buy_quote": 4083.01086}, {"ts": 1774942740000, "open": 0.08404, "high": 0.08416, "low": 0.08348, "close": 0.0835, "volume": 168372.0, "quote_volume": 14121.69011, "trades": 193, "taker_buy_volume": 94531.0, "taker_buy_quote": 7935.43262}, {"ts": 1774942800000, "open": 0.08346, "high": 0.08354, "low": 0.08313, "close": 0.08321, "volume": 299244.0, "quote_volume": 24926.76147, "trades": 148, "taker_buy_volume": 152818.0, "taker_buy_quote": 12724.83373}, {"ts": 1774942860000, "open": 0.08329, "high": 0.08354, "low": 0.08303, "close": 0.08303, "volume": 143107.0, "quote_volume": 11915.97951, "trades": 143, "taker_buy_volume": 38237.0, "taker_buy_quote": 3184.86656}, {"ts": 1774942920000, "open": 0.08314, "high": 0.08323, "low": 0.08268, "close": 0.08296, "volume": 70671.0, "quote_volume": 5856.23483, "trades": 117, "taker_buy_volume": 28243.0, "taker_buy_quote": 2341.07133}, {"ts": 1774942980000, "open": 0.08298, "high": 0.08306, "low": 0.08261, "close": 0.08276, "volume": 72516.0, "quote_volume": 5999.51712, "trades": 109, "taker_buy_volume": 23413.0, "taker_buy_quote": 1938.04551}, {"ts": 1774943040000, "open": 0.08275, "high": 0.08293, "low": 0.08252, "close": 0.08284, "volume": 63483.0, "quote_volume": 5255.41234, "trades": 82, "taker_buy_volume": 25245.0, "taker_buy_quote": 2089.49002}, {"ts": 1774943100000, "open": 0.08284, "high": 0.08311, "low": 0.08261, "close": 0.08304, "volume": 124231.0, "quote_volume": 10289.75934, "trades": 139, "taker_buy_volume": 59943.0, "taker_buy_quote": 4971.44712}, {"ts": 1774943160000, "open": 0.08312, "high": 0.0832, "low": 0.08308, "close": 0.0832, "volume": 24914.0, "quote_volume": 2071.65205, "trades": 39, "taker_buy_volume": 4346.0, "taker_buy_quote": 361.3096}, {"ts": 1774943220000, "open": 0.08315, "high": 0.08315, "low": 0.08286, "close": 0.08286, "volume": 88322.0, "quote_volume": 7331.23772, "trades": 82, "taker_buy_volume": 12533.0, "taker_buy_quote": 1040.84334}, {"ts": 1774943280000, "open": 0.08284, "high": 0.0831, "low": 0.08282, "close": 0.08285, "volume": 45074.0, "quote_volume": 3738.39828, "trades": 71, "taker_buy_volume": 28744.0, "taker_buy_quote": 2383.89848}, {"ts": 1774943340000, "open": 0.08287, "high": 0.08332, "low": 0.08287, "close": 0.08293, "volume": 285961.0, "quote_volume": 23721.97256, "trades": 182, "taker_buy_volume": 34282.0, "taker_buy_quote": 2848.92941}, {"ts": 1774943400000, "open": 0.08294, "high": 0.08348, "low": 0.08294, "close": 0.0833, "volume": 38120.0, "quote_volume": 3173.9146, "trades": 83, "taker_buy_volume": 28048.0, "taker_buy_quote": 2334.98468}, {"ts": 1774943460000, "open": 0.08334, "high": 0.08345, "low": 0.08315, "close": 0.08336, "volume": 27135.0, "quote_volume": 2259.89108, "trades": 52, "taker_buy_volume": 16391.0, "taker_buy_quote": 1365.41391}, {"ts": 1774943520000, "open": 0.08327, "high": 0.08338, "low": 0.0832, "close": 0.08334, "volume": 15108.0, "quote_volume": 1257.75946, "trades": 32, "taker_buy_volume": 2592.0, "taker_buy_quote": 215.91406}, {"ts": 1774943580000, "open": 0.08336, "high": 0.08342, "low": 0.08329, "close": 0.08334, "volume": 39558.0, "quote_volume": 3297.1928, "trades": 44, "taker_buy_volume": 18300.0, "taker_buy_quote": 1525.56428}, {"ts": 1774943640000, "open": 0.0833, "high": 0.08342, "low": 0.0832, "close": 0.08331, "volume": 44198.0, "quote_volume": 3681.52964, "trades": 71, "taker_buy_volume": 23575.0, "taker_buy_quote": 1964.12609}, {"ts": 1774943700000, "open": 0.08334, "high": 0.08346, "low": 0.08334, "close": 0.08334, "volume": 27650.0, "quote_volume": 2305.92897, "trades": 26, "taker_buy_volume": 4889.0, "taker_buy_quote": 407.89374}, {"ts": 1774943760000, "open": 0.08336, "high": 0.08342, "low": 0.08318, "close": 0.0832, "volume": 86865.0, "quote_volume": 7233.73637, "trades": 61, "taker_buy_volume": 15471.0, "taker_buy_quote": 1289.09033}, {"ts": 1774943820000, "open": 0.08318, "high": 0.08328, "low": 0.08311, "close": 0.08325, "volume": 29459.0, "quote_volume": 2451.46418, "trades": 40, "taker_buy_volume": 6732.0, "taker_buy_quote": 560.20374}, {"ts": 1774943880000, "open": 0.08325, "high": 0.0833, "low": 0.08313, "close": 0.08326, "volume": 63465.0, "quote_volume": 5280.16092, "trades": 69, "taker_buy_volume": 21425.0, "taker_buy_quote": 1783.07628}, {"ts": 1774943940000, "open": 0.08324, "high": 0.08342, "low": 0.08322, "close": 0.08327, "volume": 51315.0, "quote_volume": 4275.36182, "trades": 69, "taker_buy_volume": 17995.0, "taker_buy_quote": 1499.72032}, {"ts": 1774944000000, "open": 0.08334, "high": 0.08335, "low": 0.08253, "close": 0.08277, "volume": 601028.0, "quote_volume": 49808.15813, "trades": 531, "taker_buy_volume": 223173.0, "taker_buy_quote": 18495.13408}, {"ts": 1774944060000, "open": 0.08288, "high": 0.08308, "low": 0.0827, "close": 0.0827, "volume": 123756.0, "quote_volume": 10243.63354, "trades": 131, "taker_buy_volume": 40629.0, "taker_buy_quote": 3364.10034}, {"ts": 1774944120000, "open": 0.0827, "high": 0.08278, "low": 0.08172, "close": 0.08236, "volume": 967117.0, "quote_volume": 79697.28225, "trades": 418, "taker_buy_volume": 429644.0, "taker_buy_quote": 35349.7853}, {"ts": 1774944180000, "open": 0.08237, "high": 0.08302, "low": 0.08234, "close": 0.08256, "volume": 308364.0, "quote_volume": 25531.47612, "trades": 222, "taker_buy_volume": 120704.0, "taker_buy_quote": 9982.9876}, {"ts": 1774944240000, "open": 0.08254, "high": 0.08254, "low": 0.0822, "close": 0.0822, "volume": 155408.0, "quote_volume": 12791.72387, "trades": 109, "taker_buy_volume": 28477.0, "taker_buy_quote": 2345.52323}, {"ts": 1774944300000, "open": 0.08228, "high": 0.08254, "low": 0.0822, "close": 0.08254, "volume": 100039.0, "quote_volume": 8232.88847, "trades": 70, "taker_buy_volume": 30082.0, "taker_buy_quote": 2478.74932}, {"ts": 1774944360000, "open": 0.08246, "high": 0.0825, "low": 0.08227, "close": 0.08227, "volume": 45667.0, "quote_volume": 3764.16145, "trades": 42, "taker_buy_volume": 22842.0, "taker_buy_quote": 1883.52058}, {"ts": 1774944420000, "open": 0.08236, "high": 0.08238, "low": 0.0822, "close": 0.08221, "volume": 212366.0, "quote_volume": 17466.27419, "trades": 113, "taker_buy_volume": 35768.0, "taker_buy_quote": 2944.02968}, {"ts": 1774944480000, "open": 0.08223, "high": 0.08252, "low": 0.08188, "close": 0.08245, "volume": 654354.0, "quote_volume": 53765.89496, "trades": 216, "taker_buy_volume": 125926.0, "taker_buy_quote": 10357.45978}, {"ts": 1774944540000, "open": 0.08254, "high": 0.08262, "low": 0.08246, "close": 0.08262, "volume": 15651.0, "quote_volume": 1291.78573, "trades": 36, "taker_buy_volume": 5746.0, "taker_buy_quote": 474.25832}, {"ts": 1774944600000, "open": 0.08252, "high": 0.08258, "low": 0.08226, "close": 0.08248, "volume": 49907.0, "quote_volume": 4110.93237, "trades": 61, "taker_buy_volume": 12809.0, "taker_buy_quote": 1055.23787}, {"ts": 1774944660000, "open": 0.08242, "high": 0.08263, "low": 0.08234, "close": 0.0826, "volume": 33228.0, "quote_volume": 2740.97674, "trades": 43, "taker_buy_volume": 26559.0, "taker_buy_quote": 2190.78177}, {"ts": 1774944720000, "open": 0.08263, "high": 0.08264, "low": 0.08246, "close": 0.08254, "volume": 13529.0, "quote_volume": 1116.556, "trades": 10, "taker_buy_volume": 12658.0, "taker_buy_quote": 1044.68778}, {"ts": 1774944780000, "open": 0.08249, "high": 0.08264, "low": 0.08243, "close": 0.08257, "volume": 45256.0, "quote_volume": 3733.96502, "trades": 47, "taker_buy_volume": 21655.0, "taker_buy_quote": 1786.95651}, {"ts": 1774944840000, "open": 0.0826, "high": 0.08262, "low": 0.08234, "close": 0.08234, "volume": 28010.0, "quote_volume": 2308.46966, "trades": 31, "taker_buy_volume": 2754.0, "taker_buy_quote": 226.85444}, {"ts": 1774944900000, "open": 0.0824, "high": 0.08246, "low": 0.08223, "close": 0.08231, "volume": 73844.0, "quote_volume": 6078.70349, "trades": 63, "taker_buy_volume": 19845.0, "taker_buy_quote": 1634.3272}, {"ts": 1774944960000, "open": 0.0823, "high": 0.08254, "low": 0.0823, "close": 0.08246, "volume": 25362.0, "quote_volume": 2090.49171, "trades": 37, "taker_buy_volume": 14007.0, "taker_buy_quote": 1154.30701}, {"ts": 1774945020000, "open": 0.0825, "high": 0.0826, "low": 0.08244, "close": 0.08248, "volume": 23741.0, "quote_volume": 1958.88508, "trades": 39, "taker_buy_volume": 16997.0, "taker_buy_quote": 1402.46835}, {"ts": 1774945080000, "open": 0.08244, "high": 0.08248, "low": 0.08238, "close": 0.08246, "volume": 14023.0, "quote_volume": 1155.59624, "trades": 26, "taker_buy_volume": 4229.0, "taker_buy_quote": 348.54702}, {"ts": 1774945140000, "open": 0.08246, "high": 0.08249, "low": 0.0823, "close": 0.08243, "volume": 105512.0, "quote_volume": 8699.01888, "trades": 36, "taker_buy_volume": 91069.0, "taker_buy_quote": 7508.86755}, {"ts": 1774945200000, "open": 0.08243, "high": 0.08259, "low": 0.0824, "close": 0.08242, "volume": 34589.0, "quote_volume": 2853.66518, "trades": 75, "taker_buy_volume": 17581.0, "taker_buy_quote": 1450.74869}, {"ts": 1774945260000, "open": 0.08245, "high": 0.0825, "low": 0.08234, "close": 0.08245, "volume": 11956.0, "quote_volume": 985.59382, "trades": 32, "taker_buy_volume": 7783.0, "taker_buy_quote": 641.65428}, {"ts": 1774945320000, "open": 0.08248, "high": 0.08259, "low": 0.08248, "close": 0.08259, "volume": 5446.0, "quote_volume": 449.61111, "trades": 14, "taker_buy_volume": 5194.0, "taker_buy_quote": 428.80554}, {"ts": 1774945380000, "open": 0.08259, "high": 0.08281, "low": 0.08253, "close": 0.08277, "volume": 79689.0, "quote_volume": 6587.58104, "trades": 73, "taker_buy_volume": 53626.0, "taker_buy_quote": 4433.62868}, {"ts": 1774945440000, "open": 0.08276, "high": 0.08277, "low": 0.08256, "close": 0.08268, "volume": 25042.0, "quote_volume": 2069.78346, "trades": 41, "taker_buy_volume": 5422.0, "taker_buy_quote": 448.24969}, {"ts": 1774945500000, "open": 0.08262, "high": 0.08265, "low": 0.08251, "close": 0.0826, "volume": 13317.0, "quote_volume": 1099.67973, "trades": 29, "taker_buy_volume": 5554.0, "taker_buy_quote": 458.53029}, {"ts": 1774945560000, "open": 0.08263, "high": 0.08268, "low": 0.08251, "close": 0.08254, "volume": 9996.0, "quote_volume": 825.66223, "trades": 22, "taker_buy_volume": 6067.0, "taker_buy_quote": 501.17587}, {"ts": 1774945620000, "open": 0.08258, "high": 0.08267, "low": 0.0825, "close": 0.08266, "volume": 20045.0, "quote_volume": 1655.81447, "trades": 43, "taker_buy_volume": 9922.0, "taker_buy_quote": 819.71299}, {"ts": 1774945680000, "open": 0.0826, "high": 0.08266, "low": 0.08248, "close": 0.08259, "volume": 26830.0, "quote_volume": 2215.5744, "trades": 46, "taker_buy_volume": 17342.0, "taker_buy_quote": 1432.38286}, {"ts": 1774945740000, "open": 0.08252, "high": 0.08272, "low": 0.08247, "close": 0.08265, "volume": 51905.0, "quote_volume": 4288.52892, "trades": 59, "taker_buy_volume": 38057.0, "taker_buy_quote": 3144.38206}, {"ts": 1774945800000, "open": 0.08264, "high": 0.08273, "low": 0.08256, "close": 0.08262, "volume": 26465.0, "quote_volume": 2187.06422, "trades": 43, "taker_buy_volume": 7831.0, "taker_buy_quote": 647.14357}, {"ts": 1774945860000, "open": 0.08268, "high": 0.08277, "low": 0.0826, "close": 0.08276, "volume": 47310.0, "quote_volume": 3912.08096, "trades": 71, "taker_buy_volume": 28524.0, "taker_buy_quote": 2359.33926}, {"ts": 1774945920000, "open": 0.0827, "high": 0.08275, "low": 0.08262, "close": 0.08268, "volume": 80826.0, "quote_volume": 6683.83145, "trades": 70, "taker_buy_volume": 28335.0, "taker_buy_quote": 2343.57397}, {"ts": 1774945980000, "open": 0.08268, "high": 0.08275, "low": 0.0826, "close": 0.08265, "volume": 33957.0, "quote_volume": 2806.95385, "trades": 46, "taker_buy_volume": 20529.0, "taker_buy_quote": 1696.973}, {"ts": 1774946040000, "open": 0.08266, "high": 0.08275, "low": 0.08242, "close": 0.08249, "volume": 42399.0, "quote_volume": 3502.53136, "trades": 70, "taker_buy_volume": 15111.0, "taker_buy_quote": 1247.63679}, {"ts": 1774946100000, "open": 0.08252, "high": 0.08252, "low": 0.08204, "close": 0.08204, "volume": 382791.0, "quote_volume": 31464.77252, "trades": 165, "taker_buy_volume": 30230.0, "taker_buy_quote": 2483.98636}, {"ts": 1774946160000, "open": 0.08208, "high": 0.08217, "low": 0.082, "close": 0.08213, "volume": 182631.0, "quote_volume": 14979.55458, "trades": 89, "taker_buy_volume": 26625.0, "taker_buy_quote": 2185.83214}, {"ts": 1774946220000, "open": 0.0821, "high": 0.08217, "low": 0.08204, "close": 0.08205, "volume": 30580.0, "quote_volume": 2510.90701, "trades": 41, "taker_buy_volume": 12391.0, "taker_buy_quote": 1017.69008}, {"ts": 1774946280000, "open": 0.08213, "high": 0.08222, "low": 0.08195, "close": 0.08195, "volume": 254417.0, "quote_volume": 20878.55595, "trades": 86, "taker_buy_volume": 100287.0, "taker_buy_quote": 8238.33671}, {"ts": 1774946340000, "open": 0.08195, "high": 0.0823, "low": 0.08166, "close": 0.08218, "volume": 794280.0, "quote_volume": 65042.97602, "trades": 433, "taker_buy_volume": 478806.0, "taker_buy_quote": 39220.00059}, {"ts": 1774946400000, "open": 0.08217, "high": 0.08224, "low": 0.08202, "close": 0.08202, "volume": 153587.0, "quote_volume": 12617.40652, "trades": 111, "taker_buy_volume": 43660.0, "taker_buy_quote": 3586.93552}, {"ts": 1774946460000, "open": 0.08216, "high": 0.0822, "low": 0.08146, "close": 0.08146, "volume": 448933.0, "quote_volume": 36838.44954, "trades": 289, "taker_buy_volume": 91270.0, "taker_buy_quote": 7495.57965}, {"ts": 1774946520000, "open": 0.08146, "high": 0.08146, "low": 0.08, "close": 0.08028, "volume": 710663.0, "quote_volume": 57208.25405, "trades": 632, "taker_buy_volume": 218864.0, "taker_buy_quote": 17631.10398}, {"ts": 1774946580000, "open": 0.08029, "high": 0.0803, "low": 0.07972, "close": 0.0798, "volume": 198903.0, "quote_volume": 15916.14949, "trades": 187, "taker_buy_volume": 26759.0, "taker_buy_quote": 2142.29971}, {"ts": 1774946640000, "open": 0.07978, "high": 0.07978, "low": 0.07939, "close": 0.07947, "volume": 166619.0, "quote_volume": 13260.53756, "trades": 140, "taker_buy_volume": 44357.0, "taker_buy_quote": 3530.50815}, {"ts": 1774946700000, "open": 0.07947, "high": 0.07969, "low": 0.07932, "close": 0.07945, "volume": 48424.0, "quote_volume": 3846.23167, "trades": 82, "taker_buy_volume": 20013.0, "taker_buy_quote": 1590.85347}, {"ts": 1774946760000, "open": 0.07948, "high": 0.0795, "low": 0.07926, "close": 0.07937, "volume": 22195.0, "quote_volume": 1761.62812, "trades": 42, "taker_buy_volume": 13804.0, "taker_buy_quote": 1096.15409}, {"ts": 1774946820000, "open": 0.07937, "high": 0.07945, "low": 0.07852, "close": 0.07872, "volume": 135524.0, "quote_volume": 10709.57882, "trades": 213, "taker_buy_volume": 54427.0, "taker_buy_quote": 4303.18321}, {"ts": 1774946880000, "open": 0.07862, "high": 0.07866, "low": 0.07785, "close": 0.07823, "volume": 311096.0, "quote_volume": 24334.62016, "trades": 356, "taker_buy_volume": 102210.0, "taker_buy_quote": 8001.03679}, {"ts": 1774946940000, "open": 0.07821, "high": 0.07854, "low": 0.07818, "close": 0.07838, "volume": 39420.0, "quote_volume": 3086.35816, "trades": 112, "taker_buy_volume": 32569.0, "taker_buy_quote": 2549.80032}, {"ts": 1774947000000, "open": 0.07842, "high": 0.07894, "low": 0.07832, "close": 0.07868, "volume": 85497.0, "quote_volume": 6727.73958, "trades": 147, "taker_buy_volume": 51362.0, "taker_buy_quote": 4043.69445}, {"ts": 1774947060000, "open": 0.07883, "high": 0.07898, "low": 0.07868, "close": 0.07884, "volume": 91633.0, "quote_volume": 7226.59898, "trades": 176, "taker_buy_volume": 40259.0, "taker_buy_quote": 3174.27855}, {"ts": 1774947120000, "open": 0.0788, "high": 0.07896, "low": 0.07866, "close": 0.07886, "volume": 65623.0, "quote_volume": 5171.36925, "trades": 60, "taker_buy_volume": 47988.0, "taker_buy_quote": 3782.54627}, {"ts": 1774947180000, "open": 0.07882, "high": 0.07892, "low": 0.07844, "close": 0.07877, "volume": 47261.0, "quote_volume": 3723.40594, "trades": 81, "taker_buy_volume": 11253.0, "taker_buy_quote": 884.79006}, {"ts": 1774947240000, "open": 0.07873, "high": 0.07878, "low": 0.07841, "close": 0.07856, "volume": 67739.0, "quote_volume": 5321.86595, "trades": 87, "taker_buy_volume": 25199.0, "taker_buy_quote": 1981.71791}, {"ts": 1774947300000, "open": 0.07854, "high": 0.07928, "low": 0.07838, "close": 0.07917, "volume": 158443.0, "quote_volume": 12498.50192, "trades": 241, "taker_buy_volume": 121687.0, "taker_buy_quote": 9607.52685}, {"ts": 1774947360000, "open": 0.07914, "high": 0.07931, "low": 0.07901, "close": 0.07922, "volume": 76968.0, "quote_volume": 6097.30456, "trades": 145, "taker_buy_volume": 45038.0, "taker_buy_quote": 3569.54076}, {"ts": 1774947420000, "open": 0.07916, "high": 0.07923, "low": 0.079, "close": 0.07918, "volume": 20810.0, "quote_volume": 1646.74771, "trades": 36, "taker_buy_volume": 5916.0, "taker_buy_quote": 468.07416}, {"ts": 1774947480000, "open": 0.07913, "high": 0.07923, "low": 0.07905, "close": 0.07919, "volume": 11962.0, "quote_volume": 946.80214, "trades": 32, "taker_buy_volume": 4391.0, "taker_buy_quote": 347.78426}, {"ts": 1774947540000, "open": 0.07919, "high": 0.07928, "low": 0.07908, "close": 0.07912, "volume": 28693.0, "quote_volume": 2272.21517, "trades": 48, "taker_buy_volume": 5715.0, "taker_buy_quote": 452.56255}, {"ts": 1774947600000, "open": 0.07912, "high": 0.0793, "low": 0.07882, "close": 0.07896, "volume": 130560.0, "quote_volume": 10322.96368, "trades": 174, "taker_buy_volume": 40857.0, "taker_buy_quote": 3233.37712}, {"ts": 1774947660000, "open": 0.07892, "high": 0.07892, "low": 0.07825, "close": 0.07842, "volume": 124595.0, "quote_volume": 9774.19763, "trades": 197, "taker_buy_volume": 59982.0, "taker_buy_quote": 4706.31861}, {"ts": 1774947720000, "open": 0.07836, "high": 0.07878, "low": 0.07836, "close": 0.07878, "volume": 35447.0, "quote_volume": 2787.10727, "trades": 81, "taker_buy_volume": 20617.0, "taker_buy_quote": 1620.54488}, {"ts": 1774947780000, "open": 0.07869, "high": 0.07879, "low": 0.07866, "close": 0.07876, "volume": 8607.0, "quote_volume": 677.49112, "trades": 27, "taker_buy_volume": 2056.0, "taker_buy_quote": 161.87826}, {"ts": 1774947840000, "open": 0.07868, "high": 0.07884, "low": 0.07866, "close": 0.07866, "volume": 17309.0, "quote_volume": 1362.53066, "trades": 40, "taker_buy_volume": 9326.0, "taker_buy_quote": 734.10713}, {"ts": 1774947900000, "open": 0.07864, "high": 0.07872, "low": 0.07846, "close": 0.07846, "volume": 86275.0, "quote_volume": 6775.83169, "trades": 47, "taker_buy_volume": 75966.0, "taker_buy_quote": 5965.93001}, {"ts": 1774947960000, "open": 0.07845, "high": 0.07852, "low": 0.07833, "close": 0.07834, "volume": 7142.0, "quote_volume": 560.12052, "trades": 38, "taker_buy_volume": 3793.0, "taker_buy_quote": 297.58406}, {"ts": 1774948020000, "open": 0.07833, "high": 0.07834, "low": 0.07794, "close": 0.07808, "volume": 54795.0, "quote_volume": 4279.20054, "trades": 106, "taker_buy_volume": 20884.0, "taker_buy_quote": 1631.26281}, {"ts": 1774948080000, "open": 0.07802, "high": 0.07806, "low": 0.07668, "close": 0.07734, "volume": 1387066.0, "quote_volume": 107179.1113, "trades": 1335, "taker_buy_volume": 393243.0, "taker_buy_quote": 30458.11821}, {"ts": 1774948140000, "open": 0.07736, "high": 0.07748, "low": 0.07682, "close": 0.07729, "volume": 184944.0, "quote_volume": 14271.38207, "trades": 274, "taker_buy_volume": 123690.0, "taker_buy_quote": 9547.63715}, {"ts": 1774948200000, "open": 0.07728, "high": 0.07756, "low": 0.07704, "close": 0.07706, "volume": 107623.0, "quote_volume": 8320.97159, "trades": 292, "taker_buy_volume": 61267.0, "taker_buy_quote": 4738.39165}, {"ts": 1774948260000, "open": 0.07711, "high": 0.07712, "low": 0.07666, "close": 0.07698, "volume": 132540.0, "quote_volume": 10190.19027, "trades": 222, "taker_buy_volume": 74193.0, "taker_buy_quote": 5703.6991}, {"ts": 1774948320000, "open": 0.07695, "high": 0.07722, "low": 0.07688, "close": 0.07717, "volume": 20862.0, "quote_volume": 1607.70132, "trades": 60, "taker_buy_volume": 12162.0, "taker_buy_quote": 937.39815}, {"ts": 1774948380000, "open": 0.07712, "high": 0.07776, "low": 0.07704, "close": 0.0775, "volume": 107755.0, "quote_volume": 8350.68816, "trades": 301, "taker_buy_volume": 75009.0, "taker_buy_quote": 5816.05998}, {"ts": 1774948440000, "open": 0.07748, "high": 0.07748, "low": 0.07725, "close": 0.07734, "volume": 22029.0, "quote_volume": 1704.12198, "trades": 68, "taker_buy_volume": 7782.0, "taker_buy_quote": 602.16692}, {"ts": 1774948500000, "open": 0.07739, "high": 0.07755, "low": 0.07725, "close": 0.07731, "volume": 112946.0, "quote_volume": 8742.60285, "trades": 139, "taker_buy_volume": 33871.0, "taker_buy_quote": 2624.58492}, {"ts": 1774948560000, "open": 0.07731, "high": 0.07766, "low": 0.07731, "close": 0.07738, "volume": 24314.0, "quote_volume": 1883.96198, "trades": 82, "taker_buy_volume": 13099.0, "taker_buy_quote": 1014.87088}, {"ts": 1774948620000, "open": 0.0775, "high": 0.07768, "low": 0.07716, "close": 0.07757, "volume": 121447.0, "quote_volume": 9397.20072, "trades": 167, "taker_buy_volume": 31400.0, "taker_buy_quote": 2433.34611}, {"ts": 1774948680000, "open": 0.07756, "high": 0.07767, "low": 0.0774, "close": 0.0776, "volume": 9861.0, "quote_volume": 764.79663, "trades": 36, "taker_buy_volume": 6835.0, "taker_buy_quote": 530.33711}, {"ts": 1774948740000, "open": 0.07764, "high": 0.07767, "low": 0.07737, "close": 0.07745, "volume": 26908.0, "quote_volume": 2085.41283, "trades": 75, "taker_buy_volume": 7539.0, "taker_buy_quote": 584.55992}, {"ts": 1774948800000, "open": 0.0774, "high": 0.07751, "low": 0.07736, "close": 0.07746, "volume": 15940.0, "quote_volume": 1234.11712, "trades": 46, "taker_buy_volume": 8599.0, "taker_buy_quote": 665.66361}, {"ts": 1774948860000, "open": 0.07738, "high": 0.07776, "low": 0.07713, "close": 0.07776, "volume": 86652.0, "quote_volume": 6705.57078, "trades": 182, "taker_buy_volume": 43589.0, "taker_buy_quote": 3373.57316}, {"ts": 1774948920000, "open": 0.07778, "high": 0.07787, "low": 0.07762, "close": 0.0777, "volume": 55822.0, "quote_volume": 4340.5417, "trades": 105, "taker_buy_volume": 24882.0, "taker_buy_quote": 1934.81395}, {"ts": 1774948980000, "open": 0.07766, "high": 0.07777, "low": 0.07743, "close": 0.07767, "volume": 50384.0, "quote_volume": 3909.41714, "trades": 142, "taker_buy_volume": 22985.0, "taker_buy_quote": 1784.14667}, {"ts": 1774949040000, "open": 0.0776, "high": 0.0777, "low": 0.07757, "close": 0.07764, "volume": 5228.0, "quote_volume": 405.76855, "trades": 21, "taker_buy_volume": 1189.0, "taker_buy_quote": 92.34124}, {"ts": 1774949100000, "open": 0.07761, "high": 0.07804, "low": 0.07746, "close": 0.078, "volume": 145275.0, "quote_volume": 11300.9978, "trades": 278, "taker_buy_volume": 106862.0, "taker_buy_quote": 8318.56447}, {"ts": 1774949160000, "open": 0.07796, "high": 0.07796, "low": 0.07752, "close": 0.0776, "volume": 40648.0, "quote_volume": 3154.72495, "trades": 56, "taker_buy_volume": 4219.0, "taker_buy_quote": 328.02388}, {"ts": 1774949220000, "open": 0.07759, "high": 0.07764, "low": 0.07744, "close": 0.07763, "volume": 34441.0, "quote_volume": 2669.64519, "trades": 71, "taker_buy_volume": 16775.0, "taker_buy_quote": 1300.88881}, {"ts": 1774949280000, "open": 0.07758, "high": 0.07764, "low": 0.07747, "close": 0.07752, "volume": 11828.0, "quote_volume": 917.23057, "trades": 38, "taker_buy_volume": 2808.0, "taker_buy_quote": 217.8239}, {"ts": 1774949340000, "open": 0.07746, "high": 0.07748, "low": 0.0774, "close": 0.07743, "volume": 43555.0, "quote_volume": 3373.62585, "trades": 31, "taker_buy_volume": 3627.0, "taker_buy_quote": 280.91708}, {"ts": 1774949400000, "open": 0.07742, "high": 0.07747, "low": 0.07726, "close": 0.07737, "volume": 27863.0, "quote_volume": 2155.18811, "trades": 67, "taker_buy_volume": 8004.0, "taker_buy_quote": 619.07463}, {"ts": 1774949460000, "open": 0.07739, "high": 0.07752, "low": 0.07722, "close": 0.07738, "volume": 84048.0, "quote_volume": 6505.88254, "trades": 101, "taker_buy_volume": 46699.0, "taker_buy_quote": 3614.0282}, {"ts": 1774949520000, "open": 0.07737, "high": 0.07737, "low": 0.07601, "close": 0.07649, "volume": 388429.0, "quote_volume": 29707.14682, "trades": 492, "taker_buy_volume": 149489.0, "taker_buy_quote": 11429.1491}, {"ts": 1774949580000, "open": 0.07646, "high": 0.07656, "low": 0.0762, "close": 0.07656, "volume": 47671.0, "quote_volume": 3639.57986, "trades": 115, "taker_buy_volume": 12264.0, "taker_buy_quote": 936.57849}, {"ts": 1774949640000, "open": 0.07652, "high": 0.07694, "low": 0.0765, "close": 0.07687, "volume": 29712.0, "quote_volume": 2279.27727, "trades": 81, "taker_buy_volume": 19895.0, "taker_buy_quote": 1527.25379}, {"ts": 1774949700000, "open": 0.07693, "high": 0.0772, "low": 0.07682, "close": 0.07713, "volume": 17414.0, "quote_volume": 1340.88577, "trades": 47, "taker_buy_volume": 10828.0, "taker_buy_quote": 833.67975}, {"ts": 1774949760000, "open": 0.0771, "high": 0.0772, "low": 0.07696, "close": 0.0772, "volume": 17298.0, "quote_volume": 1334.22891, "trades": 43, "taker_buy_volume": 6127.0, "taker_buy_quote": 472.71872}, {"ts": 1774949820000, "open": 0.07706, "high": 0.07734, "low": 0.07702, "close": 0.0772, "volume": 23621.0, "quote_volume": 1822.49143, "trades": 49, "taker_buy_volume": 8979.0, "taker_buy_quote": 692.89635}, {"ts": 1774949880000, "open": 0.07716, "high": 0.07722, "low": 0.07692, "close": 0.07715, "volume": 36896.0, "quote_volume": 2844.32968, "trades": 96, "taker_buy_volume": 25604.0, "taker_buy_quote": 1974.06364}, {"ts": 1774949940000, "open": 0.07718, "high": 0.07763, "low": 0.07711, "close": 0.07752, "volume": 56254.0, "quote_volume": 4354.20159, "trades": 100, "taker_buy_volume": 25425.0, "taker_buy_quote": 1967.86104}, {"ts": 1774950000000, "open": 0.07749, "high": 0.07763, "low": 0.07741, "close": 0.07752, "volume": 61855.0, "quote_volume": 4796.03361, "trades": 95, "taker_buy_volume": 34160.0, "taker_buy_quote": 2649.38153}, {"ts": 1774950060000, "open": 0.07754, "high": 0.07767, "low": 0.07744, "close": 0.07751, "volume": 44446.0, "quote_volume": 3446.20012, "trades": 80, "taker_buy_volume": 21768.0, "taker_buy_quote": 1688.85074}, {"ts": 1774950120000, "open": 0.07748, "high": 0.07767, "low": 0.07732, "close": 0.07749, "volume": 70512.0, "quote_volume": 5462.52347, "trades": 114, "taker_buy_volume": 28970.0, "taker_buy_quote": 2245.32609}, {"ts": 1774950180000, "open": 0.07754, "high": 0.07765, "low": 0.07737, "close": 0.07762, "volume": 91358.0, "quote_volume": 7080.3073, "trades": 194, "taker_buy_volume": 27573.0, "taker_buy_quote": 2138.61271}, {"ts": 1774950240000, "open": 0.07753, "high": 0.0776, "low": 0.07732, "close": 0.07732, "volume": 23107.0, "quote_volume": 1789.8008, "trades": 55, "taker_buy_volume": 18056.0, "taker_buy_quote": 1398.64854}, {"ts": 1774950300000, "open": 0.07732, "high": 0.07749, "low": 0.07726, "close": 0.07746, "volume": 90117.0, "quote_volume": 6975.79367, "trades": 91, "taker_buy_volume": 77923.0, "taker_buy_quote": 6032.18573}, {"ts": 1774950360000, "open": 0.07747, "high": 0.07784, "low": 0.07747, "close": 0.07775, "volume": 47225.0, "quote_volume": 3670.5304, "trades": 74, "taker_buy_volume": 28302.0, "taker_buy_quote": 2199.61154}, {"ts": 1774950420000, "open": 0.0777, "high": 0.07788, "low": 0.07762, "close": 0.07784, "volume": 49296.0, "quote_volume": 3834.43194, "trades": 118, "taker_buy_volume": 24584.0, "taker_buy_quote": 1912.5975}, {"ts": 1774950480000, "open": 0.0778, "high": 0.07796, "low": 0.07775, "close": 0.07796, "volume": 28853.0, "quote_volume": 2246.56058, "trades": 59, "taker_buy_volume": 22765.0, "taker_buy_quote": 1772.80348}, {"ts": 1774950540000, "open": 0.0779, "high": 0.07793, "low": 0.07784, "close": 0.07793, "volume": 19478.0, "quote_volume": 1516.95067, "trades": 15, "taker_buy_volume": 18621.0, "taker_buy_quote": 1450.21193}, {"ts": 1774950600000, "open": 0.07789, "high": 0.07805, "low": 0.07779, "close": 0.07788, "volume": 110066.0, "quote_volume": 8580.75348, "trades": 83, "taker_buy_volume": 104264.0, "taker_buy_quote": 8128.94805}, {"ts": 1774950660000, "open": 0.07785, "high": 0.07794, "low": 0.07777, "close": 0.07786, "volume": 27747.0, "quote_volume": 2160.14824, "trades": 55, "taker_buy_volume": 13239.0, "taker_buy_quote": 1030.93526}, {"ts": 1774950720000, "open": 0.07786, "high": 0.07802, "low": 0.07778, "close": 0.07802, "volume": 64275.0, "quote_volume": 5007.88009, "trades": 65, "taker_buy_volume": 51752.0, "taker_buy_quote": 4033.15055}, {"ts": 1774950780000, "open": 0.07804, "high": 0.07822, "low": 0.07781, "close": 0.07802, "volume": 41771.0, "quote_volume": 3257.85279, "trades": 104, "taker_buy_volume": 18343.0, "taker_buy_quote": 1431.30763}, {"ts": 1774950840000, "open": 0.07802, "high": 0.07846, "low": 0.07799, "close": 0.0783, "volume": 70050.0, "quote_volume": 5480.10463, "trades": 108, "taker_buy_volume": 57759.0, "taker_buy_quote": 4517.9819}, {"ts": 1774950900000, "open": 0.07828, "high": 0.07843, "low": 0.07828, "close": 0.07843, "volume": 52762.0, "quote_volume": 4133.72245, "trades": 58, "taker_buy_volume": 36223.0, "taker_buy_quote": 2838.08701}, {"ts": 1774950960000, "open": 0.07843, "high": 0.07845, "low": 0.07826, "close": 0.07835, "volume": 34860.0, "quote_volume": 2731.27866, "trades": 82, "taker_buy_volume": 18834.0, "taker_buy_quote": 1475.90389}, {"ts": 1774951020000, "open": 0.07828, "high": 0.07839, "low": 0.07827, "close": 0.07832, "volume": 27124.0, "quote_volume": 2124.44396, "trades": 32, "taker_buy_volume": 16120.0, "taker_buy_quote": 1262.69388}, {"ts": 1774951080000, "open": 0.0783, "high": 0.0784, "low": 0.07828, "close": 0.07832, "volume": 57897.0, "quote_volume": 4535.05808, "trades": 43, "taker_buy_volume": 14355.0, "taker_buy_quote": 1124.86682}, {"ts": 1774951140000, "open": 0.07834, "high": 0.07854, "low": 0.07805, "close": 0.07815, "volume": 135405.0, "quote_volume": 10606.5405, "trades": 226, "taker_buy_volume": 78777.0, "taker_buy_quote": 6176.57342}, {"ts": 1774951200000, "open": 0.07808, "high": 0.0788, "low": 0.07808, "close": 0.07862, "volume": 164537.0, "quote_volume": 12928.64416, "trades": 178, "taker_buy_volume": 110681.0, "taker_buy_quote": 8694.274}, {"ts": 1774951260000, "open": 0.0786, "high": 0.07896, "low": 0.0785, "close": 0.07855, "volume": 428743.0, "quote_volume": 33754.41693, "trades": 202, "taker_buy_volume": 194629.0, "taker_buy_quote": 15332.72795}, {"ts": 1774951320000, "open": 0.07857, "high": 0.0787, "low": 0.07846, "close": 0.07858, "volume": 39140.0, "quote_volume": 3076.22384, "trades": 58, "taker_buy_volume": 7069.0, "taker_buy_quote": 555.73326}, {"ts": 1774951380000, "open": 0.07857, "high": 0.07869, "low": 0.07844, "close": 0.0786, "volume": 40859.0, "quote_volume": 3208.28089, "trades": 54, "taker_buy_volume": 23483.0, "taker_buy_quote": 1844.0352}, {"ts": 1774951440000, "open": 0.0786, "high": 0.07886, "low": 0.07856, "close": 0.07861, "volume": 101790.0, "quote_volume": 8010.39117, "trades": 121, "taker_buy_volume": 27637.0, "taker_buy_quote": 2176.10667}, {"ts": 1774951500000, "open": 0.07859, "high": 0.07863, "low": 0.07848, "close": 0.07853, "volume": 47947.0, "quote_volume": 3766.238, "trades": 65, "taker_buy_volume": 29678.0, "taker_buy_quote": 2331.50718}, {"ts": 1774951560000, "open": 0.07848, "high": 0.07848, "low": 0.07822, "close": 0.07822, "volume": 25682.0, "quote_volume": 2013.11126, "trades": 46, "taker_buy_volume": 12518.0, "taker_buy_quote": 981.14093}, {"ts": 1774951620000, "open": 0.07821, "high": 0.07824, "low": 0.0781, "close": 0.07815, "volume": 55737.0, "quote_volume": 4357.13405, "trades": 98, "taker_buy_volume": 30341.0, "taker_buy_quote": 2372.31339}, {"ts": 1774951680000, "open": 0.07814, "high": 0.0784, "low": 0.0781, "close": 0.07826, "volume": 20788.0, "quote_volume": 1626.7632, "trades": 36, "taker_buy_volume": 15018.0, "taker_buy_quote": 1175.62754}, {"ts": 1774951740000, "open": 0.07832, "high": 0.07842, "low": 0.0783, "close": 0.07838, "volume": 26320.0, "quote_volume": 2062.19713, "trades": 40, "taker_buy_volume": 12948.0, "taker_buy_quote": 1014.64388}, {"ts": 1774951800000, "open": 0.07835, "high": 0.07858, "low": 0.07834, "close": 0.07856, "volume": 33828.0, "quote_volume": 2654.43222, "trades": 38, "taker_buy_volume": 20636.0, "taker_buy_quote": 1618.76529}, {"ts": 1774951860000, "open": 0.0785, "high": 0.07854, "low": 0.0784, "close": 0.0784, "volume": 10928.0, "quote_volume": 857.11317, "trades": 14, "taker_buy_volume": 6031.0, "taker_buy_quote": 472.8558}, {"ts": 1774951920000, "open": 0.07844, "high": 0.07888, "low": 0.07844, "close": 0.07872, "volume": 57837.0, "quote_volume": 4553.6783, "trades": 77, "taker_buy_volume": 47202.0, "taker_buy_quote": 3717.04595}, {"ts": 1774951980000, "open": 0.07872, "high": 0.0788, "low": 0.0785, "close": 0.07852, "volume": 40560.0, "quote_volume": 3189.29886, "trades": 75, "taker_buy_volume": 12395.0, "taker_buy_quote": 975.43295}, {"ts": 1774952040000, "open": 0.07852, "high": 0.0787, "low": 0.07846, "close": 0.07853, "volume": 54770.0, "quote_volume": 4303.06166, "trades": 68, "taker_buy_volume": 18647.0, "taker_buy_quote": 1465.1914}, {"ts": 1774952100000, "open": 0.07849, "high": 0.0785, "low": 0.07826, "close": 0.07842, "volume": 36629.0, "quote_volume": 2871.0353, "trades": 64, "taker_buy_volume": 9911.0, "taker_buy_quote": 776.39286}, {"ts": 1774952160000, "open": 0.0784, "high": 0.07844, "low": 0.07828, "close": 0.07841, "volume": 14619.0, "quote_volume": 1145.24631, "trades": 24, "taker_buy_volume": 6084.0, "taker_buy_quote": 476.84549}, {"ts": 1774952220000, "open": 0.07835, "high": 0.07835, "low": 0.07798, "close": 0.07806, "volume": 15196.0, "quote_volume": 1187.99177, "trades": 45, "taker_buy_volume": 7926.0, "taker_buy_quote": 619.11251}, {"ts": 1774952280000, "open": 0.07806, "high": 0.07813, "low": 0.07785, "close": 0.07794, "volume": 27298.0, "quote_volume": 2127.31599, "trades": 44, "taker_buy_volume": 6174.0, "taker_buy_quote": 481.58821}, {"ts": 1774952340000, "open": 0.07792, "high": 0.07816, "low": 0.07789, "close": 0.07796, "volume": 29921.0, "quote_volume": 2333.51356, "trades": 52, "taker_buy_volume": 17431.0, "taker_buy_quote": 1359.48911}, {"ts": 1774952400000, "open": 0.07801, "high": 0.07801, "low": 0.07775, "close": 0.07782, "volume": 28761.0, "quote_volume": 2239.27006, "trades": 28, "taker_buy_volume": 1120.0, "taker_buy_quote": 87.32384}, {"ts": 1774952460000, "open": 0.07775, "high": 0.07777, "low": 0.07746, "close": 0.0775, "volume": 63051.0, "quote_volume": 4895.15288, "trades": 105, "taker_buy_volume": 39716.0, "taker_buy_quote": 3083.79905}, {"ts": 1774952520000, "open": 0.07758, "high": 0.07776, "low": 0.07758, "close": 0.07772, "volume": 2682.0, "quote_volume": 208.30824, "trades": 18, "taker_buy_volume": 1708.0, "taker_buy_quote": 132.61748}, {"ts": 1774952580000, "open": 0.07775, "high": 0.07784, "low": 0.0775, "close": 0.0775, "volume": 98044.0, "quote_volume": 7617.41516, "trades": 58, "taker_buy_volume": 28191.0, "taker_buy_quote": 2190.47706}, {"ts": 1774952640000, "open": 0.07748, "high": 0.07772, "low": 0.07742, "close": 0.07767, "volume": 54780.0, "quote_volume": 4246.66019, "trades": 65, "taker_buy_volume": 40293.0, "taker_buy_quote": 3123.37611}, {"ts": 1774952700000, "open": 0.07766, "high": 0.07778, "low": 0.07758, "close": 0.07761, "volume": 43846.0, "quote_volume": 3405.31876, "trades": 67, "taker_buy_volume": 20386.0, "taker_buy_quote": 1584.21343}, {"ts": 1774952760000, "open": 0.07757, "high": 0.07768, "low": 0.0775, "close": 0.07766, "volume": 36271.0, "quote_volume": 2814.51133, "trades": 63, "taker_buy_volume": 19004.0, "taker_buy_quote": 1474.747}, {"ts": 1774952820000, "open": 0.07762, "high": 0.07767, "low": 0.07742, "close": 0.07742, "volume": 56198.0, "quote_volume": 4356.06145, "trades": 58, "taker_buy_volume": 1800.0, "taker_buy_quote": 139.70554}, {"ts": 1774952880000, "open": 0.07747, "high": 0.07754, "low": 0.07742, "close": 0.07751, "volume": 15023.0, "quote_volume": 1164.16571, "trades": 27, "taker_buy_volume": 9544.0, "taker_buy_quote": 739.65579}, {"ts": 1774952940000, "open": 0.0775, "high": 0.07752, "low": 0.07745, "close": 0.0775, "volume": 10394.0, "quote_volume": 805.36991, "trades": 14, "taker_buy_volume": 4851.0, "taker_buy_quote": 375.7985}, {"ts": 1774953000000, "open": 0.07751, "high": 0.07774, "low": 0.0774, "close": 0.07771, "volume": 141070.0, "quote_volume": 10943.31848, "trades": 116, "taker_buy_volume": 25886.0, "taker_buy_quote": 2009.17917}, {"ts": 1774953060000, "open": 0.07763, "high": 0.07776, "low": 0.07763, "close": 0.07776, "volume": 18465.0, "quote_volume": 1435.11562, "trades": 22, "taker_buy_volume": 17573.0, "taker_buy_quote": 1365.86074}, {"ts": 1774953120000, "open": 0.07777, "high": 0.07777, "low": 0.07766, "close": 0.07771, "volume": 6598.0, "quote_volume": 512.69615, "trades": 12, "taker_buy_volume": 1770.0, "taker_buy_quote": 137.5947}, {"ts": 1774953180000, "open": 0.07764, "high": 0.07766, "low": 0.07756, "close": 0.07766, "volume": 5283.0, "quote_volume": 409.89788, "trades": 21, "taker_buy_volume": 3480.0, "taker_buy_quote": 270.02452}, {"ts": 1774953240000, "open": 0.07762, "high": 0.0777, "low": 0.07752, "close": 0.07757, "volume": 61180.0, "quote_volume": 4748.68885, "trades": 75, "taker_buy_volume": 15131.0, "taker_buy_quote": 1174.34513}, {"ts": 1774953300000, "open": 0.07752, "high": 0.0777, "low": 0.0775, "close": 0.07753, "volume": 42138.0, "quote_volume": 3269.39624, "trades": 85, "taker_buy_volume": 25655.0, "taker_buy_quote": 1990.80044}, {"ts": 1774953360000, "open": 0.07752, "high": 0.07756, "low": 0.07748, "close": 0.07751, "volume": 8795.0, "quote_volume": 681.72702, "trades": 25, "taker_buy_volume": 5602.0, "taker_buy_quote": 434.24123}, {"ts": 1774953420000, "open": 0.07753, "high": 0.07758, "low": 0.07745, "close": 0.07745, "volume": 47715.0, "quote_volume": 3698.37876, "trades": 41, "taker_buy_volume": 7412.0, "taker_buy_quote": 574.76048}, {"ts": 1774953480000, "open": 0.07745, "high": 0.07745, "low": 0.07698, "close": 0.07708, "volume": 180648.0, "quote_volume": 13954.99442, "trades": 149, "taker_buy_volume": 101823.0, "taker_buy_quote": 7864.97453}, {"ts": 1774953540000, "open": 0.07713, "high": 0.07723, "low": 0.07706, "close": 0.07706, "volume": 49248.0, "quote_volume": 3798.3235, "trades": 49, "taker_buy_volume": 24784.0, "taker_buy_quote": 1911.18407}, {"ts": 1774953600000, "open": 0.0771, "high": 0.07728, "low": 0.07709, "close": 0.07728, "volume": 16127.0, "quote_volume": 1244.27935, "trades": 44, "taker_buy_volume": 8279.0, "taker_buy_quote": 638.95706}, {"ts": 1774953660000, "open": 0.0773, "high": 0.07732, "low": 0.07688, "close": 0.07709, "volume": 99678.0, "quote_volume": 7679.65994, "trades": 133, "taker_buy_volume": 27373.0, "taker_buy_quote": 2108.11054}, {"ts": 1774953720000, "open": 0.0771, "high": 0.07728, "low": 0.07701, "close": 0.07724, "volume": 53573.0, "quote_volume": 4134.3972, "trades": 82, "taker_buy_volume": 35593.0, "taker_buy_quote": 2748.13515}, {"ts": 1774953780000, "open": 0.0773, "high": 0.07734, "low": 0.07713, "close": 0.07726, "volume": 26396.0, "quote_volume": 2038.59913, "trades": 71, "taker_buy_volume": 8443.0, "taker_buy_quote": 652.34355}, {"ts": 1774953840000, "open": 0.07726, "high": 0.07727, "low": 0.0772, "close": 0.07725, "volume": 1305.0, "quote_volume": 100.78251, "trades": 7, "taker_buy_volume": 333.0, "taker_buy_quote": 25.72683}, {"ts": 1774953900000, "open": 0.07723, "high": 0.07723, "low": 0.07684, "close": 0.07686, "volume": 15071.0, "quote_volume": 1160.14197, "trades": 39, "taker_buy_volume": 2732.0, "taker_buy_quote": 210.44423}, {"ts": 1774953960000, "open": 0.07682, "high": 0.07702, "low": 0.07666, "close": 0.07702, "volume": 56659.0, "quote_volume": 4351.09344, "trades": 91, "taker_buy_volume": 23541.0, "taker_buy_quote": 1808.64185}, {"ts": 1774954020000, "open": 0.077, "high": 0.07701, "low": 0.07689, "close": 0.07689, "volume": 31682.0, "quote_volume": 2438.29407, "trades": 39, "taker_buy_volume": 8257.0, "taker_buy_quote": 635.68865}, {"ts": 1774954080000, "open": 0.07688, "high": 0.07703, "low": 0.07682, "close": 0.07682, "volume": 26219.0, "quote_volume": 2015.72695, "trades": 45, "taker_buy_volume": 8056.0, "taker_buy_quote": 619.7089}, {"ts": 1774954140000, "open": 0.0768, "high": 0.0768, "low": 0.07669, "close": 0.0767, "volume": 29727.0, "quote_volume": 2281.12184, "trades": 40, "taker_buy_volume": 10189.0, "taker_buy_quote": 782.12314}, {"ts": 1774954200000, "open": 0.07675, "high": 0.07683, "low": 0.07646, "close": 0.07656, "volume": 106650.0, "quote_volume": 8170.52181, "trades": 146, "taker_buy_volume": 37933.0, "taker_buy_quote": 2908.25524}, {"ts": 1774954260000, "open": 0.07652, "high": 0.07656, "low": 0.07632, "close": 0.07653, "volume": 79168.0, "quote_volume": 6050.23633, "trades": 122, "taker_buy_volume": 28695.0, "taker_buy_quote": 2194.07525}, {"ts": 1774954320000, "open": 0.07643, "high": 0.07649, "low": 0.07628, "close": 0.07636, "volume": 43655.0, "quote_volume": 3334.30258, "trades": 90, "taker_buy_volume": 36809.0, "taker_buy_quote": 2811.7105}, {"ts": 1774954380000, "open": 0.07642, "high": 0.07644, "low": 0.07633, "close": 0.07642, "volume": 32520.0, "quote_volume": 2483.91027, "trades": 46, "taker_buy_volume": 12869.0, "taker_buy_quote": 983.35788}, {"ts": 1774954440000, "open": 0.07636, "high": 0.07705, "low": 0.07636, "close": 0.07703, "volume": 53273.0, "quote_volume": 4086.56484, "trades": 88, "taker_buy_volume": 49725.0, "taker_buy_quote": 3814.36262}, {"ts": 1774954500000, "open": 0.07697, "high": 0.07709, "low": 0.07688, "close": 0.07688, "volume": 21702.0, "quote_volume": 1670.29929, "trades": 49, "taker_buy_volume": 5457.0, "taker_buy_quote": 420.05482}, {"ts": 1774954560000, "open": 0.07686, "high": 0.07704, "low": 0.07681, "close": 0.07686, "volume": 30417.0, "quote_volume": 2341.16734, "trades": 46, "taker_buy_volume": 22028.0, "taker_buy_quote": 1695.50681}, {"ts": 1774954620000, "open": 0.07684, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 31112.0, "quote_volume": 2392.07143, "trades": 31, "taker_buy_volume": 27062.0, "taker_buy_quote": 2080.98139}, {"ts": 1774954680000, "open": 0.07694, "high": 0.07694, "low": 0.0767, "close": 0.07675, "volume": 43054.0, "quote_volume": 3307.81122, "trades": 77, "taker_buy_volume": 14353.0, "taker_buy_quote": 1102.76664}, {"ts": 1774954740000, "open": 0.0768, "high": 0.07705, "low": 0.07672, "close": 0.07698, "volume": 120265.0, "quote_volume": 9249.09789, "trades": 120, "taker_buy_volume": 94842.0, "taker_buy_quote": 7294.18492}, {"ts": 1774954800000, "open": 0.07698, "high": 0.07707, "low": 0.07664, "close": 0.07687, "volume": 100426.0, "quote_volume": 7716.15798, "trades": 141, "taker_buy_volume": 59571.0, "taker_buy_quote": 4576.55519}, {"ts": 1774954860000, "open": 0.07692, "high": 0.07722, "low": 0.07692, "close": 0.07719, "volume": 32166.0, "quote_volume": 2479.80743, "trades": 59, "taker_buy_volume": 30191.0, "taker_buy_quote": 2327.64003}, {"ts": 1774954920000, "open": 0.07724, "high": 0.07762, "low": 0.07724, "close": 0.0775, "volume": 115726.0, "quote_volume": 8958.43443, "trades": 154, "taker_buy_volume": 90959.0, "taker_buy_quote": 7041.84377}, {"ts": 1774954980000, "open": 0.0776, "high": 0.0779, "low": 0.07757, "close": 0.07782, "volume": 95420.0, "quote_volume": 7419.14453, "trades": 119, "taker_buy_volume": 75556.0, "taker_buy_quote": 5874.67074}, {"ts": 1774955040000, "open": 0.07782, "high": 0.07801, "low": 0.0778, "close": 0.07782, "volume": 110368.0, "quote_volume": 8602.17093, "trades": 101, "taker_buy_volume": 77568.0, "taker_buy_quote": 6046.21712}, {"ts": 1774955100000, "open": 0.0778, "high": 0.0778, "low": 0.07762, "close": 0.07772, "volume": 32260.0, "quote_volume": 2508.01755, "trades": 40, "taker_buy_volume": 12367.0, "taker_buy_quote": 961.96563}, {"ts": 1774955160000, "open": 0.07774, "high": 0.07776, "low": 0.07768, "close": 0.07774, "volume": 11834.0, "quote_volume": 919.99173, "trades": 12, "taker_buy_volume": 9251.0, "taker_buy_quote": 719.31007}, {"ts": 1774955220000, "open": 0.07776, "high": 0.07798, "low": 0.07776, "close": 0.07796, "volume": 77402.0, "quote_volume": 6029.49738, "trades": 73, "taker_buy_volume": 58369.0, "taker_buy_quote": 4546.86544}, {"ts": 1774955280000, "open": 0.078, "high": 0.07815, "low": 0.07799, "close": 0.07808, "volume": 44501.0, "quote_volume": 3475.82007, "trades": 60, "taker_buy_volume": 20300.0, "taker_buy_quote": 1584.98104}, {"ts": 1774955340000, "open": 0.07807, "high": 0.07816, "low": 0.07792, "close": 0.07805, "volume": 82665.0, "quote_volume": 6449.45318, "trades": 70, "taker_buy_volume": 39645.0, "taker_buy_quote": 3091.75065}, {"ts": 1774955400000, "open": 0.078, "high": 0.07828, "low": 0.078, "close": 0.07809, "volume": 33587.0, "quote_volume": 2624.07359, "trades": 77, "taker_buy_volume": 20774.0, "taker_buy_quote": 1622.86278}, {"ts": 1774955460000, "open": 0.0781, "high": 0.07825, "low": 0.07785, "close": 0.07798, "volume": 66909.0, "quote_volume": 5217.89089, "trades": 98, "taker_buy_volume": 28130.0, "taker_buy_quote": 2194.06815}, {"ts": 1774955520000, "open": 0.07795, "high": 0.07815, "low": 0.07791, "close": 0.07798, "volume": 19556.0, "quote_volume": 1525.47061, "trades": 53, "taker_buy_volume": 5647.0, "taker_buy_quote": 440.75355}, {"ts": 1774955580000, "open": 0.07796, "high": 0.07796, "low": 0.07768, "close": 0.07768, "volume": 23581.0, "quote_volume": 1834.70372, "trades": 59, "taker_buy_volume": 13267.0, "taker_buy_quote": 1032.34906}, {"ts": 1774955640000, "open": 0.0777, "high": 0.07775, "low": 0.0775, "close": 0.07769, "volume": 34290.0, "quote_volume": 2663.24933, "trades": 83, "taker_buy_volume": 20329.0, "taker_buy_quote": 1579.07312}, {"ts": 1774955700000, "open": 0.07768, "high": 0.07798, "low": 0.07761, "close": 0.07794, "volume": 29679.0, "quote_volume": 2306.85795, "trades": 34, "taker_buy_volume": 27346.0, "taker_buy_quote": 2125.37847}, {"ts": 1774955760000, "open": 0.0779, "high": 0.0779, "low": 0.07755, "close": 0.07765, "volume": 44371.0, "quote_volume": 3448.37636, "trades": 63, "taker_buy_volume": 30736.0, "taker_buy_quote": 2388.11999}, {"ts": 1774955820000, "open": 0.07766, "high": 0.07776, "low": 0.07754, "close": 0.07754, "volume": 26461.0, "quote_volume": 2054.88669, "trades": 32, "taker_buy_volume": 17567.0, "taker_buy_quote": 1364.61087}, {"ts": 1774955880000, "open": 0.07759, "high": 0.07764, "low": 0.07737, "close": 0.07755, "volume": 89096.0, "quote_volume": 6902.7582, "trades": 117, "taker_buy_volume": 43736.0, "taker_buy_quote": 3390.63127}, {"ts": 1774955940000, "open": 0.07746, "high": 0.07762, "low": 0.07739, "close": 0.07748, "volume": 29770.0, "quote_volume": 2306.99198, "trades": 59, "taker_buy_volume": 8711.0, "taker_buy_quote": 675.23212}, {"ts": 1774956000000, "open": 0.07745, "high": 0.07758, "low": 0.07741, "close": 0.07753, "volume": 13427.0, "quote_volume": 1040.25993, "trades": 39, "taker_buy_volume": 4520.0, "taker_buy_quote": 350.41852}, {"ts": 1774956060000, "open": 0.07753, "high": 0.07759, "low": 0.07749, "close": 0.07755, "volume": 7720.0, "quote_volume": 598.54316, "trades": 25, "taker_buy_volume": 3993.0, "taker_buy_quote": 309.66493}, {"ts": 1774956120000, "open": 0.07751, "high": 0.07756, "low": 0.07694, "close": 0.07704, "volume": 643786.0, "quote_volume": 49656.37003, "trades": 394, "taker_buy_volume": 334984.0, "taker_buy_quote": 25821.95992}, {"ts": 1774956180000, "open": 0.07709, "high": 0.0772, "low": 0.07707, "close": 0.0771, "volume": 11213.0, "quote_volume": 864.73257, "trades": 30, "taker_buy_volume": 7681.0, "taker_buy_quote": 592.32875}, {"ts": 1774956240000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.07712, "volume": 9739.0, "quote_volume": 751.33045, "trades": 21, "taker_buy_volume": 2611.0, "taker_buy_quote": 201.46231}, {"ts": 1774956300000, "open": 0.07708, "high": 0.07722, "low": 0.07704, "close": 0.07708, "volume": 41075.0, "quote_volume": 3167.95455, "trades": 69, "taker_buy_volume": 18203.0, "taker_buy_quote": 1404.08084}, {"ts": 1774956360000, "open": 0.07706, "high": 0.07709, "low": 0.07674, "close": 0.07687, "volume": 26056.0, "quote_volume": 2002.77782, "trades": 59, "taker_buy_volume": 17144.0, "taker_buy_quote": 1317.57349}, {"ts": 1774956420000, "open": 0.07682, "high": 0.07682, "low": 0.07678, "close": 0.07679, "volume": 9214.0, "quote_volume": 707.55656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956480000, "open": 0.0768, "high": 0.07699, "low": 0.0768, "close": 0.07699, "volume": 7762.0, "quote_volume": 596.91918, "trades": 23, "taker_buy_volume": 7762.0, "taker_buy_quote": 596.91918}, {"ts": 1774956540000, "open": 0.07691, "high": 0.07712, "low": 0.0769, "close": 0.07703, "volume": 17560.0, "quote_volume": 1352.43127, "trades": 43, "taker_buy_volume": 9302.0, "taker_buy_quote": 716.51472}, {"ts": 1774956600000, "open": 0.07705, "high": 0.07732, "low": 0.07705, "close": 0.07724, "volume": 18346.0, "quote_volume": 1416.88738, "trades": 33, "taker_buy_volume": 9632.0, "taker_buy_quote": 743.66043}, {"ts": 1774956660000, "open": 0.0772, "high": 0.07732, "low": 0.07719, "close": 0.07724, "volume": 13216.0, "quote_volume": 1021.04682, "trades": 22, "taker_buy_volume": 10038.0, "taker_buy_quote": 775.50622}, {"ts": 1774956720000, "open": 0.07726, "high": 0.07738, "low": 0.07707, "close": 0.07716, "volume": 17213.0, "quote_volume": 1329.69423, "trades": 25, "taker_buy_volume": 11639.0, "taker_buy_quote": 899.32517}, {"ts": 1774956780000, "open": 0.07729, "high": 0.07738, "low": 0.07709, "close": 0.07738, "volume": 94933.0, "quote_volume": 7331.47172, "trades": 71, "taker_buy_volume": 60953.0, "taker_buy_quote": 4707.39584}, {"ts": 1774956840000, "open": 0.07746, "high": 0.07749, "low": 0.07732, "close": 0.07743, "volume": 15503.0, "quote_volume": 1199.76013, "trades": 19, "taker_buy_volume": 11296.0, "taker_buy_quote": 874.2596}, {"ts": 1774956900000, "open": 0.07737, "high": 0.07753, "low": 0.07735, "close": 0.07751, "volume": 40459.0, "quote_volume": 3132.71006, "trades": 40, "taker_buy_volume": 35054.0, "taker_buy_quote": 2714.14243}, {"ts": 1774956960000, "open": 0.07751, "high": 0.07753, "low": 0.0774, "close": 0.0774, "volume": 8055.0, "quote_volume": 624.00868, "trades": 17, "taker_buy_volume": 2308.0, "taker_buy_quote": 178.92978}, {"ts": 1774957020000, "open": 0.07734, "high": 0.07734, "low": 0.07703, "close": 0.07709, "volume": 38313.0, "quote_volume": 2954.89294, "trades": 44, "taker_buy_volume": 6448.0, "taker_buy_quote": 497.33424}, {"ts": 1774957080000, "open": 0.07714, "high": 0.0773, "low": 0.07708, "close": 0.07717, "volume": 54537.0, "quote_volume": 4209.59405, "trades": 39, "taker_buy_volume": 7875.0, "taker_buy_quote": 607.9933}, {"ts": 1774957140000, "open": 0.07717, "high": 0.07744, "low": 0.07717, "close": 0.07727, "volume": 85042.0, "quote_volume": 6577.36672, "trades": 42, "taker_buy_volume": 81777.0, "taker_buy_quote": 6325.02521}, {"ts": 1774957200000, "open": 0.07728, "high": 0.0773, "low": 0.07721, "close": 0.07721, "volume": 9366.0, "quote_volume": 723.61597, "trades": 21, "taker_buy_volume": 2842.0, "taker_buy_quote": 219.66125}, {"ts": 1774957260000, "open": 0.07715, "high": 0.07717, "low": 0.0771, "close": 0.07713, "volume": 25069.0, "quote_volume": 1934.21194, "trades": 9, "taker_buy_volume": 3483.0, "taker_buy_quote": 268.7004}, {"ts": 1774957320000, "open": 0.07712, "high": 0.07717, "low": 0.07703, "close": 0.07717, "volume": 34252.0, "quote_volume": 2640.56398, "trades": 31, "taker_buy_volume": 11139.0, "taker_buy_quote": 858.60366}, {"ts": 1774957380000, "open": 0.07717, "high": 0.07722, "low": 0.0771, "close": 0.07719, "volume": 23887.0, "quote_volume": 1842.76787, "trades": 28, "taker_buy_volume": 6923.0, "taker_buy_quote": 534.14826}, {"ts": 1774957440000, "open": 0.0772, "high": 0.07723, "low": 0.07716, "close": 0.07718, "volume": 25245.0, "quote_volume": 1949.41453, "trades": 19, "taker_buy_volume": 5240.0, "taker_buy_quote": 404.63726}, {"ts": 1774957500000, "open": 0.07713, "high": 0.0772, "low": 0.07705, "close": 0.0771, "volume": 74360.0, "quote_volume": 5733.92359, "trades": 60, "taker_buy_volume": 59077.0, "taker_buy_quote": 4555.37265}, {"ts": 1774957560000, "open": 0.07706, "high": 0.07723, "low": 0.077, "close": 0.07718, "volume": 31158.0, "quote_volume": 2402.48043, "trades": 34, "taker_buy_volume": 22109.0, "taker_buy_quote": 1705.14378}, {"ts": 1774957620000, "open": 0.07723, "high": 0.0773, "low": 0.07714, "close": 0.07726, "volume": 8556.0, "quote_volume": 660.57858, "trades": 19, "taker_buy_volume": 4207.0, "taker_buy_quote": 324.81986}, {"ts": 1774957680000, "open": 0.07731, "high": 0.07744, "low": 0.07726, "close": 0.07726, "volume": 38174.0, "quote_volume": 2952.01092, "trades": 42, "taker_buy_volume": 23191.0, "taker_buy_quote": 1793.48771}, {"ts": 1774957740000, "open": 0.07731, "high": 0.07739, "low": 0.07731, "close": 0.07739, "volume": 2532.0, "quote_volume": 195.79347, "trades": 6, "taker_buy_volume": 1166.0, "taker_buy_quote": 90.18087}, {"ts": 1774957800000, "open": 0.07741, "high": 0.07744, "low": 0.07734, "close": 0.07738, "volume": 10101.0, "quote_volume": 781.71615, "trades": 22, "taker_buy_volume": 4931.0, "taker_buy_quote": 381.66013}, {"ts": 1774957860000, "open": 0.07734, "high": 0.07734, "low": 0.07719, "close": 0.07732, "volume": 40590.0, "quote_volume": 3135.24595, "trades": 51, "taker_buy_volume": 13855.0, "taker_buy_quote": 1070.52041}, {"ts": 1774957920000, "open": 0.07733, "high": 0.07746, "low": 0.07728, "close": 0.07733, "volume": 33282.0, "quote_volume": 2574.28296, "trades": 66, "taker_buy_volume": 18859.0, "taker_buy_quote": 1458.9785}, {"ts": 1774957980000, "open": 0.07734, "high": 0.07746, "low": 0.07726, "close": 0.07741, "volume": 37977.0, "quote_volume": 2937.77563, "trades": 71, "taker_buy_volume": 20531.0, "taker_buy_quote": 1588.36724}, {"ts": 1774958040000, "open": 0.07738, "high": 0.07748, "low": 0.07728, "close": 0.07748, "volume": 32310.0, "quote_volume": 2500.14285, "trades": 55, "taker_buy_volume": 15901.0, "taker_buy_quote": 1230.6807}, {"ts": 1774958100000, "open": 0.07749, "high": 0.07749, "low": 0.07723, "close": 0.07726, "volume": 22008.0, "quote_volume": 1702.11663, "trades": 35, "taker_buy_volume": 3534.0, "taker_buy_quote": 273.13959}, {"ts": 1774958160000, "open": 0.07727, "high": 0.07727, "low": 0.07704, "close": 0.07721, "volume": 49495.0, "quote_volume": 3817.48997, "trades": 63, "taker_buy_volume": 44159.0, "taker_buy_quote": 3406.12468}, {"ts": 1774958220000, "open": 0.07724, "high": 0.07734, "low": 0.0772, "close": 0.0772, "volume": 18876.0, "quote_volume": 1458.61113, "trades": 47, "taker_buy_volume": 6164.0, "taker_buy_quote": 476.35528}, {"ts": 1774958280000, "open": 0.07724, "high": 0.0773, "low": 0.07719, "close": 0.07719, "volume": 10754.0, "quote_volume": 830.49695, "trades": 17, "taker_buy_volume": 8024.0, "taker_buy_quote": 619.67181}, {"ts": 1774958340000, "open": 0.07718, "high": 0.07729, "low": 0.07709, "close": 0.07729, "volume": 42876.0, "quote_volume": 3309.67556, "trades": 40, "taker_buy_volume": 9767.0, "taker_buy_quote": 753.77481}, {"ts": 1774958400000, "open": 0.07729, "high": 0.07733, "low": 0.07707, "close": 0.07722, "volume": 47485.0, "quote_volume": 3665.41067, "trades": 86, "taker_buy_volume": 29836.0, "taker_buy_quote": 2302.77903}, {"ts": 1774958460000, "open": 0.07718, "high": 0.07725, "low": 0.07708, "close": 0.07712, "volume": 50153.0, "quote_volume": 3870.00105, "trades": 80, "taker_buy_volume": 34511.0, "taker_buy_quote": 2663.3059}, {"ts": 1774958520000, "open": 0.07718, "high": 0.07723, "low": 0.07707, "close": 0.07711, "volume": 213696.0, "quote_volume": 16485.83, "trades": 135, "taker_buy_volume": 175197.0, "taker_buy_quote": 13516.61218}, {"ts": 1774958580000, "open": 0.07717, "high": 0.07737, "low": 0.07714, "close": 0.07716, "volume": 76274.0, "quote_volume": 5888.81209, "trades": 89, "taker_buy_volume": 33839.0, "taker_buy_quote": 2612.42558}, {"ts": 1774958640000, "open": 0.07712, "high": 0.07727, "low": 0.0771, "close": 0.07717, "volume": 91652.0, "quote_volume": 7073.74915, "trades": 67, "taker_buy_volume": 82091.0, "taker_buy_quote": 6336.01329}, {"ts": 1774958700000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.07726, "volume": 13460.0, "quote_volume": 1040.65985, "trades": 51, "taker_buy_volume": 3724.0, "taker_buy_quote": 288.04916}, {"ts": 1774958760000, "open": 0.0773, "high": 0.07732, "low": 0.07723, "close": 0.07723, "volume": 9744.0, "quote_volume": 753.07861, "trades": 16, "taker_buy_volume": 3912.0, "taker_buy_quote": 302.35491}, {"ts": 1774958820000, "open": 0.07723, "high": 0.07748, "low": 0.07713, "close": 0.07746, "volume": 35620.0, "quote_volume": 2751.51233, "trades": 56, "taker_buy_volume": 29193.0, "taker_buy_quote": 2254.20109}, {"ts": 1774958880000, "open": 0.07742, "high": 0.0776, "low": 0.07739, "close": 0.07757, "volume": 60023.0, "quote_volume": 4652.31627, "trades": 42, "taker_buy_volume": 54782.0, "taker_buy_quote": 4246.10949}, {"ts": 1774958940000, "open": 0.0775, "high": 0.07764, "low": 0.07745, "close": 0.07756, "volume": 38309.0, "quote_volume": 2969.24729, "trades": 52, "taker_buy_volume": 21482.0, "taker_buy_quote": 1665.00441}, {"ts": 1774959000000, "open": 0.07755, "high": 0.07755, "low": 0.0772, "close": 0.07726, "volume": 43155.0, "quote_volume": 3339.41545, "trades": 56, "taker_buy_volume": 6132.0, "taker_buy_quote": 474.19992}, {"ts": 1774959060000, "open": 0.0772, "high": 0.07731, "low": 0.07713, "close": 0.07717, "volume": 156442.0, "quote_volume": 12077.88205, "trades": 87, "taker_buy_volume": 35023.0, "taker_buy_quote": 2704.47019}, {"ts": 1774959120000, "open": 0.07717, "high": 0.07722, "low": 0.07701, "close": 0.07711, "volume": 44828.0, "quote_volume": 3456.14623, "trades": 44, "taker_buy_volume": 30954.0, "taker_buy_quote": 2386.63837}, {"ts": 1774959180000, "open": 0.07714, "high": 0.07728, "low": 0.07708, "close": 0.07708, "volume": 61193.0, "quote_volume": 4722.69768, "trades": 51, "taker_buy_volume": 36258.0, "taker_buy_quote": 2798.61923}, {"ts": 1774959240000, "open": 0.07708, "high": 0.07712, "low": 0.07698, "close": 0.07712, "volume": 16441.0, "quote_volume": 1266.37961, "trades": 32, "taker_buy_volume": 6527.0, "taker_buy_quote": 502.867}, {"ts": 1774959300000, "open": 0.07714, "high": 0.07718, "low": 0.07701, "close": 0.07704, "volume": 1545.0, "quote_volume": 119.0511, "trades": 13, "taker_buy_volume": 474.0, "taker_buy_quote": 36.54675}, {"ts": 1774959360000, "open": 0.07706, "high": 0.07712, "low": 0.07703, "close": 0.07712, "volume": 26081.0, "quote_volume": 2010.02796, "trades": 38, "taker_buy_volume": 17939.0, "taker_buy_quote": 1382.69187}, {"ts": 1774959420000, "open": 0.07708, "high": 0.07709, "low": 0.07698, "close": 0.07699, "volume": 23673.0, "quote_volume": 1823.6417, "trades": 31, "taker_buy_volume": 11894.0, "taker_buy_quote": 916.43495}, {"ts": 1774959480000, "open": 0.07704, "high": 0.07715, "low": 0.077, "close": 0.0771, "volume": 29223.0, "quote_volume": 2252.94833, "trades": 49, "taker_buy_volume": 16371.0, "taker_buy_quote": 1262.11681}, {"ts": 1774959540000, "open": 0.07708, "high": 0.07715, "low": 0.07702, "close": 0.07709, "volume": 21379.0, "quote_volume": 1647.95489, "trades": 33, "taker_buy_volume": 12428.0, "taker_buy_quote": 958.0736}, {"ts": 1774959600000, "open": 0.07704, "high": 0.07708, "low": 0.07698, "close": 0.07708, "volume": 30494.0, "quote_volume": 2348.80393, "trades": 51, "taker_buy_volume": 15491.0, "taker_buy_quote": 1193.19114}, {"ts": 1774959660000, "open": 0.0771, "high": 0.07719, "low": 0.0771, "close": 0.07713, "volume": 38138.0, "quote_volume": 2941.6591, "trades": 38, "taker_buy_volume": 28863.0, "taker_buy_quote": 2226.42356}, {"ts": 1774959720000, "open": 0.07717, "high": 0.07719, "low": 0.07712, "close": 0.07716, "volume": 19492.0, "quote_volume": 1503.82386, "trades": 27, "taker_buy_volume": 10768.0, "taker_buy_quote": 830.81755}, {"ts": 1774959780000, "open": 0.07718, "high": 0.07757, "low": 0.07718, "close": 0.07757, "volume": 81953.0, "quote_volume": 6337.22872, "trades": 76, "taker_buy_volume": 72669.0, "taker_buy_quote": 5618.22362}, {"ts": 1774959840000, "open": 0.07752, "high": 0.07766, "low": 0.07744, "close": 0.07762, "volume": 69171.0, "quote_volume": 5363.32893, "trades": 77, "taker_buy_volume": 45433.0, "taker_buy_quote": 3522.46986}, {"ts": 1774959900000, "open": 0.0776, "high": 0.07773, "low": 0.07756, "close": 0.0777, "volume": 70301.0, "quote_volume": 5461.36089, "trades": 44, "taker_buy_volume": 43530.0, "taker_buy_quote": 3381.76091}, {"ts": 1774959960000, "open": 0.0777, "high": 0.07847, "low": 0.0777, "close": 0.07829, "volume": 240360.0, "quote_volume": 18774.03201, "trades": 206, "taker_buy_volume": 155706.0, "taker_buy_quote": 12154.69869}, {"ts": 1774960020000, "open": 0.07829, "high": 0.07864, "low": 0.07829, "close": 0.07861, "volume": 103380.0, "quote_volume": 8112.93236, "trades": 129, "taker_buy_volume": 62893.0, "taker_buy_quote": 4935.00349}, {"ts": 1774960080000, "open": 0.07852, "high": 0.07862, "low": 0.07832, "close": 0.07854, "volume": 139083.0, "quote_volume": 10920.10684, "trades": 93, "taker_buy_volume": 116571.0, "taker_buy_quote": 9154.29677}, {"ts": 1774960140000, "open": 0.07856, "high": 0.07872, "low": 0.07849, "close": 0.07854, "volume": 95697.0, "quote_volume": 7521.1024, "trades": 73, "taker_buy_volume": 61534.0, "taker_buy_quote": 4836.48129}, {"ts": 1774960200000, "open": 0.07852, "high": 0.079, "low": 0.07846, "close": 0.07889, "volume": 56857.0, "quote_volume": 4473.42513, "trades": 101, "taker_buy_volume": 31347.0, "taker_buy_quote": 2465.39892}, {"ts": 1774960260000, "open": 0.0788, "high": 0.07884, "low": 0.0781, "close": 0.07818, "volume": 689919.0, "quote_volume": 54111.42695, "trades": 160, "taker_buy_volume": 51818.0, "taker_buy_quote": 4057.24042}, {"ts": 1774960320000, "open": 0.07814, "high": 0.07814, "low": 0.07794, "close": 0.07794, "volume": 4433.0, "quote_volume": 345.6791, "trades": 18, "taker_buy_volume": 341.0, "taker_buy_quote": 26.60482}, {"ts": 1774960380000, "open": 0.07794, "high": 0.07806, "low": 0.07786, "close": 0.078, "volume": 112130.0, "quote_volume": 8741.65099, "trades": 49, "taker_buy_volume": 99382.0, "taker_buy_quote": 7748.21675}, {"ts": 1774960440000, "open": 0.07802, "high": 0.07806, "low": 0.07765, "close": 0.07776, "volume": 52213.0, "quote_volume": 4063.58234, "trades": 60, "taker_buy_volume": 7342.0, "taker_buy_quote": 571.7715}, {"ts": 1774960500000, "open": 0.07783, "high": 0.07783, "low": 0.0776, "close": 0.0778, "volume": 7099.0, "quote_volume": 551.73409, "trades": 23, "taker_buy_volume": 3972.0, "taker_buy_quote": 308.86469}, {"ts": 1774960560000, "open": 0.07782, "high": 0.0779, "low": 0.07762, "close": 0.07765, "volume": 13999.0, "quote_volume": 1088.20187, "trades": 38, "taker_buy_volume": 9234.0, "taker_buy_quote": 717.83213}, {"ts": 1774960620000, "open": 0.07768, "high": 0.07775, "low": 0.07755, "close": 0.07763, "volume": 64758.0, "quote_volume": 5029.62978, "trades": 76, "taker_buy_volume": 35814.0, "taker_buy_quote": 2782.46902}, {"ts": 1774960680000, "open": 0.07757, "high": 0.07777, "low": 0.07754, "close": 0.07777, "volume": 32396.0, "quote_volume": 2515.77605, "trades": 36, "taker_buy_volume": 24965.0, "taker_buy_quote": 1939.17788}, {"ts": 1774960740000, "open": 0.07767, "high": 0.07779, "low": 0.07764, "close": 0.07769, "volume": 14182.0, "quote_volume": 1102.28593, "trades": 35, "taker_buy_volume": 10837.0, "taker_buy_quote": 842.38943}, {"ts": 1774960800000, "open": 0.07764, "high": 0.07764, "low": 0.07736, "close": 0.07749, "volume": 152352.0, "quote_volume": 11806.42212, "trades": 88, "taker_buy_volume": 14942.0, "taker_buy_quote": 1158.55394}, {"ts": 1774960860000, "open": 0.07741, "high": 0.07743, "low": 0.07718, "close": 0.07734, "volume": 53290.0, "quote_volume": 4120.61673, "trades": 64, "taker_buy_volume": 33945.0, "taker_buy_quote": 2624.49984}, {"ts": 1774960920000, "open": 0.07728, "high": 0.07742, "low": 0.07726, "close": 0.07729, "volume": 28015.0, "quote_volume": 2167.14163, "trades": 49, "taker_buy_volume": 17280.0, "taker_buy_quote": 1336.92416}, {"ts": 1774960980000, "open": 0.07735, "high": 0.07755, "low": 0.07735, "close": 0.07755, "volume": 101120.0, "quote_volume": 7834.24739, "trades": 54, "taker_buy_volume": 58430.0, "taker_buy_quote": 4525.38353}, {"ts": 1774961040000, "open": 0.07755, "high": 0.07766, "low": 0.0775, "close": 0.07756, "volume": 26560.0, "quote_volume": 2061.18991, "trades": 43, "taker_buy_volume": 8666.0, "taker_buy_quote": 672.39263}, {"ts": 1774961100000, "open": 0.07759, "high": 0.07767, "low": 0.07752, "close": 0.07767, "volume": 48052.0, "quote_volume": 3728.26402, "trades": 51, "taker_buy_volume": 28773.0, "taker_buy_quote": 2233.30562}, {"ts": 1774961160000, "open": 0.07764, "high": 0.07766, "low": 0.07744, "close": 0.07749, "volume": 11488.0, "quote_volume": 891.22751, "trades": 26, "taker_buy_volume": 6479.0, "taker_buy_quote": 503.06042}, {"ts": 1774961220000, "open": 0.07746, "high": 0.07746, "low": 0.07735, "close": 0.07741, "volume": 14892.0, "quote_volume": 1152.80208, "trades": 31, "taker_buy_volume": 2034.0, "taker_buy_quote": 157.437}, {"ts": 1774961280000, "open": 0.07741, "high": 0.07741, "low": 0.07716, "close": 0.07724, "volume": 16178.0, "quote_volume": 1250.16964, "trades": 35, "taker_buy_volume": 9891.0, "taker_buy_quote": 764.32992}, {"ts": 1774961340000, "open": 0.07721, "high": 0.07734, "low": 0.0772, "close": 0.07734, "volume": 18826.0, "quote_volume": 1455.24736, "trades": 34, "taker_buy_volume": 14492.0, "taker_buy_quote": 1120.4027}, {"ts": 1774961400000, "open": 0.07736, "high": 0.07745, "low": 0.07736, "close": 0.07745, "volume": 6994.0, "quote_volume": 541.39825, "trades": 13, "taker_buy_volume": 5887.0, "taker_buy_quote": 455.70385}, {"ts": 1774961460000, "open": 0.07743, "high": 0.07758, "low": 0.07743, "close": 0.07758, "volume": 25676.0, "quote_volume": 1989.46422, "trades": 34, "taker_buy_volume": 17677.0, "taker_buy_quote": 1369.81955}, {"ts": 1774961520000, "open": 0.07757, "high": 0.07773, "low": 0.07757, "close": 0.07773, "volume": 38370.0, "quote_volume": 2979.49966, "trades": 40, "taker_buy_volume": 32838.0, "taker_buy_quote": 2550.15151}, {"ts": 1774961580000, "open": 0.07774, "high": 0.07846, "low": 0.07772, "close": 0.07835, "volume": 163356.0, "quote_volume": 12767.54536, "trades": 180, "taker_buy_volume": 133617.0, "taker_buy_quote": 10443.08612}, {"ts": 1774961640000, "open": 0.07845, "high": 0.07892, "low": 0.07845, "close": 0.07875, "volume": 79311.0, "quote_volume": 6246.31935, "trades": 108, "taker_buy_volume": 62258.0, "taker_buy_quote": 4903.29552}, {"ts": 1774961700000, "open": 0.07872, "high": 0.07874, "low": 0.0786, "close": 0.07866, "volume": 55673.0, "quote_volume": 4378.78037, "trades": 41, "taker_buy_volume": 28764.0, "taker_buy_quote": 2262.24461}, {"ts": 1774961760000, "open": 0.0787, "high": 0.07886, "low": 0.07868, "close": 0.07875, "volume": 22733.0, "quote_volume": 1790.03393, "trades": 38, "taker_buy_volume": 3060.0, "taker_buy_quote": 241.05008}, {"ts": 1774961820000, "open": 0.0787, "high": 0.0787, "low": 0.07826, "close": 0.07854, "volume": 44603.0, "quote_volume": 3498.0477, "trades": 77, "taker_buy_volume": 18967.0, "taker_buy_quote": 1488.39809}, {"ts": 1774961880000, "open": 0.0785, "high": 0.07856, "low": 0.07833, "close": 0.07856, "volume": 41678.0, "quote_volume": 3269.76824, "trades": 49, "taker_buy_volume": 13470.0, "taker_buy_quote": 1056.97177}, {"ts": 1774961940000, "open": 0.0785, "high": 0.07855, "low": 0.07828, "close": 0.07828, "volume": 3649.0, "quote_volume": 286.06826, "trades": 23, "taker_buy_volume": 1128.0, "taker_buy_quote": 88.57863}, {"ts": 1774962000000, "open": 0.07826, "high": 0.07836, "low": 0.07818, "close": 0.07828, "volume": 8893.0, "quote_volume": 695.77482, "trades": 29, "taker_buy_volume": 7092.0, "taker_buy_quote": 554.87484}, {"ts": 1774962060000, "open": 0.07831, "high": 0.07838, "low": 0.07831, "close": 0.07838, "volume": 6213.0, "quote_volume": 486.70698, "trades": 9, "taker_buy_volume": 5469.0, "taker_buy_quote": 428.40714}, {"ts": 1774962120000, "open": 0.07838, "high": 0.07896, "low": 0.07828, "close": 0.07896, "volume": 90871.0, "quote_volume": 7136.82535, "trades": 200, "taker_buy_volume": 61182.0, "taker_buy_quote": 4809.13128}, {"ts": 1774962180000, "open": 0.07898, "high": 0.07914, "low": 0.07893, "close": 0.07913, "volume": 85184.0, "quote_volume": 6731.05908, "trades": 70, "taker_buy_volume": 66253.0, "taker_buy_quote": 5235.46222}, {"ts": 1774962240000, "open": 0.07915, "high": 0.07964, "low": 0.07891, "close": 0.07956, "volume": 114934.0, "quote_volume": 9118.59029, "trades": 183, "taker_buy_volume": 55470.0, "taker_buy_quote": 4402.76084}, {"ts": 1774962300000, "open": 0.07956, "high": 0.0796, "low": 0.07913, "close": 0.07934, "volume": 70310.0, "quote_volume": 5584.97629, "trades": 123, "taker_buy_volume": 33755.0, "taker_buy_quote": 2682.22284}, {"ts": 1774962360000, "open": 0.07932, "high": 0.07936, "low": 0.07861, "close": 0.07902, "volume": 126339.0, "quote_volume": 9964.3422, "trades": 184, "taker_buy_volume": 50172.0, "taker_buy_quote": 3954.374}, {"ts": 1774962420000, "open": 0.07903, "high": 0.07908, "low": 0.07874, "close": 0.07892, "volume": 72736.0, "quote_volume": 5742.88425, "trades": 85, "taker_buy_volume": 21309.0, "taker_buy_quote": 1681.15856}, {"ts": 1774962480000, "open": 0.079, "high": 0.07904, "low": 0.07886, "close": 0.07899, "volume": 18971.0, "quote_volume": 1497.682, "trades": 35, "taker_buy_volume": 9391.0, "taker_buy_quote": 741.69888}, {"ts": 1774962540000, "open": 0.079, "high": 0.07937, "low": 0.07892, "close": 0.07926, "volume": 93266.0, "quote_volume": 7383.77193, "trades": 93, "taker_buy_volume": 57719.0, "taker_buy_quote": 4573.79884}, {"ts": 1774962600000, "open": 0.07935, "high": 0.0795, "low": 0.07892, "close": 0.07892, "volume": 94264.0, "quote_volume": 7464.89352, "trades": 158, "taker_buy_volume": 39125.0, "taker_buy_quote": 3104.46902}, {"ts": 1774962660000, "open": 0.07906, "high": 0.0793, "low": 0.07906, "close": 0.07914, "volume": 7516.0, "quote_volume": 595.02245, "trades": 33, "taker_buy_volume": 5458.0, "taker_buy_quote": 432.11103}, {"ts": 1774962720000, "open": 0.07908, "high": 0.0792, "low": 0.07899, "close": 0.07916, "volume": 12178.0, "quote_volume": 963.22033, "trades": 39, "taker_buy_volume": 5680.0, "taker_buy_quote": 449.43147}, {"ts": 1774962780000, "open": 0.07916, "high": 0.0794, "low": 0.07906, "close": 0.07918, "volume": 60985.0, "quote_volume": 4833.82466, "trades": 67, "taker_buy_volume": 36338.0, "taker_buy_quote": 2880.96806}, {"ts": 1774962840000, "open": 0.07914, "high": 0.07914, "low": 0.07872, "close": 0.07887, "volume": 52048.0, "quote_volume": 4102.43325, "trades": 93, "taker_buy_volume": 6863.0, "taker_buy_quote": 541.4248}, {"ts": 1774962900000, "open": 0.07885, "high": 0.07896, "low": 0.07876, "close": 0.07896, "volume": 37683.0, "quote_volume": 2973.26486, "trades": 53, "taker_buy_volume": 34848.0, "taker_buy_quote": 2749.86666}, {"ts": 1774962960000, "open": 0.07883, "high": 0.07887, "low": 0.07858, "close": 0.07864, "volume": 28443.0, "quote_volume": 2240.59249, "trades": 41, "taker_buy_volume": 19869.0, "taker_buy_quote": 1565.90061}, {"ts": 1774963020000, "open": 0.07856, "high": 0.07856, "low": 0.07809, "close": 0.07813, "volume": 126646.0, "quote_volume": 9908.74792, "trades": 190, "taker_buy_volume": 46869.0, "taker_buy_quote": 3666.3231}, {"ts": 1774963080000, "open": 0.07819, "high": 0.0784, "low": 0.07819, "close": 0.07825, "volume": 30157.0, "quote_volume": 2359.94445, "trades": 41, "taker_buy_volume": 17317.0, "taker_buy_quote": 1355.29284}, {"ts": 1774963140000, "open": 0.07825, "high": 0.07837, "low": 0.07823, "close": 0.07836, "volume": 9641.0, "quote_volume": 754.80572, "trades": 14, "taker_buy_volume": 8978.0, "taker_buy_quote": 702.87943}, {"ts": 1774963200000, "open": 0.07825, "high": 0.0784, "low": 0.078, "close": 0.07804, "volume": 226405.0, "quote_volume": 17695.25923, "trades": 101, "taker_buy_volume": 15864.0, "taker_buy_quote": 1242.18128}, {"ts": 1774963260000, "open": 0.07804, "high": 0.07834, "low": 0.07782, "close": 0.07834, "volume": 235203.0, "quote_volume": 18349.09367, "trades": 138, "taker_buy_volume": 154689.0, "taker_buy_quote": 12066.3132}, {"ts": 1774963320000, "open": 0.07836, "high": 0.07842, "low": 0.07831, "close": 0.07833, "volume": 27207.0, "quote_volume": 2132.44918, "trades": 24, "taker_buy_volume": 14528.0, "taker_buy_quote": 1138.47238}, {"ts": 1774963380000, "open": 0.07837, "high": 0.07844, "low": 0.07815, "close": 0.07822, "volume": 221419.0, "quote_volume": 17356.01145, "trades": 57, "taker_buy_volume": 11510.0, "taker_buy_quote": 901.74971}, {"ts": 1774963440000, "open": 0.07814, "high": 0.0782, "low": 0.07803, "close": 0.07806, "volume": 58841.0, "quote_volume": 4597.71591, "trades": 47, "taker_buy_volume": 53586.0, "taker_buy_quote": 4187.26231}, {"ts": 1774963500000, "open": 0.07812, "high": 0.07817, "low": 0.078, "close": 0.078, "volume": 28128.0, "quote_volume": 2196.92235, "trades": 23, "taker_buy_volume": 2737.0, "taker_buy_quote": 213.6548}, {"ts": 1774963560000, "open": 0.07804, "high": 0.07818, "low": 0.07804, "close": 0.07817, "volume": 14220.0, "quote_volume": 1110.22331, "trades": 22, "taker_buy_volume": 8196.0, "taker_buy_quote": 639.79516}, {"ts": 1774963620000, "open": 0.07809, "high": 0.07813, "low": 0.07786, "close": 0.07804, "volume": 50926.0, "quote_volume": 3973.83631, "trades": 90, "taker_buy_volume": 22234.0, "taker_buy_quote": 1735.23257}, {"ts": 1774963680000, "open": 0.07798, "high": 0.07798, "low": 0.07751, "close": 0.07751, "volume": 118384.0, "quote_volume": 9194.19227, "trades": 155, "taker_buy_volume": 12500.0, "taker_buy_quote": 970.88334}, {"ts": 1774963740000, "open": 0.0776, "high": 0.07766, "low": 0.0773, "close": 0.07741, "volume": 94813.0, "quote_volume": 7348.83213, "trades": 101, "taker_buy_volume": 17215.0, "taker_buy_quote": 1334.8209}, {"ts": 1774963800000, "open": 0.07741, "high": 0.07753, "low": 0.07736, "close": 0.07736, "volume": 34089.0, "quote_volume": 2639.84858, "trades": 51, "taker_buy_volume": 17254.0, "taker_buy_quote": 1336.68182}, {"ts": 1774963860000, "open": 0.07736, "high": 0.07744, "low": 0.07728, "close": 0.07728, "volume": 3426.0, "quote_volume": 265.08448, "trades": 12, "taker_buy_volume": 2660.0, "taker_buy_quote": 205.8736}, {"ts": 1774963920000, "open": 0.07736, "high": 0.07744, "low": 0.0772, "close": 0.07721, "volume": 41427.0, "quote_volume": 3204.47261, "trades": 61, "taker_buy_volume": 17133.0, "taker_buy_quote": 1325.7528}, {"ts": 1774963980000, "open": 0.07721, "high": 0.07748, "low": 0.07703, "close": 0.07738, "volume": 162781.0, "quote_volume": 12573.3592, "trades": 89, "taker_buy_volume": 122185.0, "taker_buy_quote": 9435.70015}, {"ts": 1774964040000, "open": 0.07744, "high": 0.07744, "low": 0.07714, "close": 0.07715, "volume": 19728.0, "quote_volume": 1523.78952, "trades": 35, "taker_buy_volume": 2986.0, "taker_buy_quote": 230.93385}, {"ts": 1774964100000, "open": 0.07719, "high": 0.07719, "low": 0.07642, "close": 0.07642, "volume": 333111.0, "quote_volume": 25574.57277, "trades": 264, "taker_buy_volume": 106638.0, "taker_buy_quote": 8188.89267}, {"ts": 1774964160000, "open": 0.07646, "high": 0.07652, "low": 0.07544, "close": 0.0758, "volume": 592902.0, "quote_volume": 44967.21312, "trades": 475, "taker_buy_volume": 186519.0, "taker_buy_quote": 14132.9453}, {"ts": 1774964220000, "open": 0.0757, "high": 0.07599, "low": 0.07568, "close": 0.07577, "volume": 68915.0, "quote_volume": 5229.67742, "trades": 83, "taker_buy_volume": 56044.0, "taker_buy_quote": 4253.931}, {"ts": 1774964280000, "open": 0.07593, "high": 0.07597, "low": 0.07473, "close": 0.07529, "volume": 332693.0, "quote_volume": 25048.64448, "trades": 319, "taker_buy_volume": 128829.0, "taker_buy_quote": 9707.08318}, {"ts": 1774964340000, "open": 0.0754, "high": 0.07556, "low": 0.07507, "close": 0.07544, "volume": 78848.0, "quote_volume": 5939.03463, "trades": 125, "taker_buy_volume": 24115.0, "taker_buy_quote": 1818.13867}, {"ts": 1774964400000, "open": 0.07546, "high": 0.0758, "low": 0.07541, "close": 0.07568, "volume": 80227.0, "quote_volume": 6058.31732, "trades": 84, "taker_buy_volume": 33493.0, "taker_buy_quote": 2530.03526}, {"ts": 1774964460000, "open": 0.07557, "high": 0.07586, "low": 0.07535, "close": 0.07586, "volume": 383291.0, "quote_volume": 28941.67373, "trades": 108, "taker_buy_volume": 362070.0, "taker_buy_quote": 27339.23714}, {"ts": 1774964520000, "open": 0.07588, "high": 0.0762, "low": 0.07552, "close": 0.07561, "volume": 393286.0, "quote_volume": 29771.35411, "trades": 138, "taker_buy_volume": 17379.0, "taker_buy_quote": 1320.78663}, {"ts": 1774964580000, "open": 0.0757, "high": 0.07604, "low": 0.0757, "close": 0.07595, "volume": 73536.0, "quote_volume": 5586.23978, "trades": 66, "taker_buy_volume": 72958.0, "taker_buy_quote": 5542.39125}, {"ts": 1774964640000, "open": 0.07595, "high": 0.076, "low": 0.07588, "close": 0.07591, "volume": 39063.0, "quote_volume": 2966.923, "trades": 30, "taker_buy_volume": 36761.0, "taker_buy_quote": 2792.18704}, {"ts": 1774964700000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.07614, "volume": 196142.0, "quote_volume": 14947.2974, "trades": 73, "taker_buy_volume": 56880.0, "taker_buy_quote": 4336.22681}, {"ts": 1774964760000, "open": 0.07618, "high": 0.0765, "low": 0.07612, "close": 0.07639, "volume": 103277.0, "quote_volume": 7871.81597, "trades": 75, "taker_buy_volume": 17404.0, "taker_buy_quote": 1329.05674}, {"ts": 1774964820000, "open": 0.07632, "high": 0.07632, "low": 0.07619, "close": 0.07631, "volume": 43073.0, "quote_volume": 3284.54857, "trades": 32, "taker_buy_volume": 9971.0, "taker_buy_quote": 760.61514}, {"ts": 1774964880000, "open": 0.07632, "high": 0.07649, "low": 0.07599, "close": 0.07608, "volume": 37386.0, "quote_volume": 2849.91859, "trades": 70, "taker_buy_volume": 11458.0, "taker_buy_quote": 873.92917}, {"ts": 1774964940000, "open": 0.07602, "high": 0.0762, "low": 0.07598, "close": 0.07602, "volume": 31931.0, "quote_volume": 2431.36949, "trades": 38, "taker_buy_volume": 28720.0, "taker_buy_quote": 2187.08631}, {"ts": 1774965000000, "open": 0.07601, "high": 0.07602, "low": 0.07586, "close": 0.076, "volume": 21233.0, "quote_volume": 1612.28796, "trades": 37, "taker_buy_volume": 9592.0, "taker_buy_quote": 728.48242}, {"ts": 1774965060000, "open": 0.07599, "high": 0.07618, "low": 0.07597, "close": 0.07597, "volume": 44650.0, "quote_volume": 3396.41681, "trades": 52, "taker_buy_volume": 9769.0, "taker_buy_quote": 742.85978}, {"ts": 1774965120000, "open": 0.07599, "high": 0.07616, "low": 0.07599, "close": 0.07607, "volume": 15418.0, "quote_volume": 1173.09561, "trades": 26, "taker_buy_volume": 13180.0, "taker_buy_quote": 1002.85128}, {"ts": 1774965180000, "open": 0.07606, "high": 0.07642, "low": 0.07606, "close": 0.07641, "volume": 44985.0, "quote_volume": 3430.23932, "trades": 76, "taker_buy_volume": 30674.0, "taker_buy_quote": 2338.06001}, {"ts": 1774965240000, "open": 0.07636, "high": 0.07646, "low": 0.07629, "close": 0.07643, "volume": 17872.0, "quote_volume": 1364.72471, "trades": 30, "taker_buy_volume": 9634.0, "taker_buy_quote": 735.97504}, {"ts": 1774965300000, "open": 0.07636, "high": 0.07658, "low": 0.07633, "close": 0.07645, "volume": 28810.0, "quote_volume": 2201.82594, "trades": 48, "taker_buy_volume": 14969.0, "taker_buy_quote": 1144.20905}, {"ts": 1774965360000, "open": 0.07645, "high": 0.07646, "low": 0.07634, "close": 0.07644, "volume": 47027.0, "quote_volume": 3593.69979, "trades": 37, "taker_buy_volume": 7728.0, "taker_buy_quote": 590.65606}, {"ts": 1774965420000, "open": 0.07648, "high": 0.07658, "low": 0.07642, "close": 0.07643, "volume": 31492.0, "quote_volume": 2408.49386, "trades": 27, "taker_buy_volume": 2153.0, "taker_buy_quote": 164.68476}, {"ts": 1774965480000, "open": 0.07643, "high": 0.07644, "low": 0.0763, "close": 0.07634, "volume": 61832.0, "quote_volume": 4722.92356, "trades": 22, "taker_buy_volume": 17326.0, "taker_buy_quote": 1322.69135}, {"ts": 1774965540000, "open": 0.07636, "high": 0.07644, "low": 0.07588, "close": 0.07625, "volume": 207743.0, "quote_volume": 15813.76094, "trades": 201, "taker_buy_volume": 62640.0, "taker_buy_quote": 4764.53988}, {"ts": 1774965600000, "open": 0.07614, "high": 0.07638, "low": 0.07604, "close": 0.07628, "volume": 24938.0, "quote_volume": 1901.97429, "trades": 42, "taker_buy_volume": 19089.0, "taker_buy_quote": 1455.86661}, {"ts": 1774965660000, "open": 0.07624, "high": 0.07641, "low": 0.07617, "close": 0.07619, "volume": 111042.0, "quote_volume": 8464.39493, "trades": 97, "taker_buy_volume": 36669.0, "taker_buy_quote": 2796.98812}, {"ts": 1774965720000, "open": 0.07619, "high": 0.07628, "low": 0.0758, "close": 0.0758, "volume": 116899.0, "quote_volume": 8893.20429, "trades": 117, "taker_buy_volume": 35795.0, "taker_buy_quote": 2723.21387}, {"ts": 1774965780000, "open": 0.07587, "high": 0.07607, "low": 0.07587, "close": 0.07601, "volume": 36034.0, "quote_volume": 2737.8703, "trades": 31, "taker_buy_volume": 13823.0, "taker_buy_quote": 1050.26142}, {"ts": 1774965840000, "open": 0.07594, "high": 0.07594, "low": 0.0758, "close": 0.07591, "volume": 49793.0, "quote_volume": 3777.75859, "trades": 78, "taker_buy_volume": 21163.0, "taker_buy_quote": 1606.08377}, {"ts": 1774965900000, "open": 0.07591, "high": 0.07591, "low": 0.07553, "close": 0.07573, "volume": 178450.0, "quote_volume": 13515.26896, "trades": 157, "taker_buy_volume": 84083.0, "taker_buy_quote": 6371.037}, {"ts": 1774965960000, "open": 0.0757, "high": 0.07576, "low": 0.0756, "close": 0.0756, "volume": 24831.0, "quote_volume": 1879.0286, "trades": 37, "taker_buy_volume": 14806.0, "taker_buy_quote": 1120.71957}, {"ts": 1774966020000, "open": 0.07559, "high": 0.07559, "low": 0.07527, "close": 0.0753, "volume": 52032.0, "quote_volume": 3924.32438, "trades": 87, "taker_buy_volume": 18437.0, "taker_buy_quote": 1389.98533}, {"ts": 1774966080000, "open": 0.07526, "high": 0.07541, "low": 0.07506, "close": 0.07541, "volume": 49599.0, "quote_volume": 3730.52483, "trades": 64, "taker_buy_volume": 9706.0, "taker_buy_quote": 730.95766}, {"ts": 1774966140000, "open": 0.07535, "high": 0.07552, "low": 0.07535, "close": 0.07537, "volume": 39247.0, "quote_volume": 2959.86166, "trades": 35, "taker_buy_volume": 31210.0, "taker_buy_quote": 2353.79004}, {"ts": 1774966200000, "open": 0.07541, "high": 0.07544, "low": 0.07532, "close": 0.07539, "volume": 30892.0, "quote_volume": 2328.11485, "trades": 51, "taker_buy_volume": 14782.0, "taker_buy_quote": 1114.07426}, {"ts": 1774966260000, "open": 0.07539, "high": 0.07562, "low": 0.07539, "close": 0.07551, "volume": 35608.0, "quote_volume": 2688.65259, "trades": 63, "taker_buy_volume": 15076.0, "taker_buy_quote": 1138.185}, {"ts": 1774966320000, "open": 0.07551, "high": 0.07576, "low": 0.07532, "close": 0.07567, "volume": 66487.0, "quote_volume": 5019.19311, "trades": 85, "taker_buy_volume": 22922.0, "taker_buy_quote": 1730.61021}, {"ts": 1774966380000, "open": 0.07567, "high": 0.07576, "low": 0.07522, "close": 0.0753, "volume": 31888.0, "quote_volume": 2406.09305, "trades": 76, "taker_buy_volume": 13512.0, "taker_buy_quote": 1021.63885}, {"ts": 1774966440000, "open": 0.07525, "high": 0.07541, "low": 0.07523, "close": 0.07541, "volume": 10579.0, "quote_volume": 796.55397, "trades": 18, "taker_buy_volume": 3428.0, "taker_buy_quote": 258.37206}, {"ts": 1774966500000, "open": 0.07542, "high": 0.07581, "low": 0.07542, "close": 0.07575, "volume": 74963.0, "quote_volume": 5668.04795, "trades": 104, "taker_buy_volume": 34441.0, "taker_buy_quote": 2605.55949}, {"ts": 1774966560000, "open": 0.07575, "high": 0.07577, "low": 0.07546, "close": 0.07568, "volume": 45082.0, "quote_volume": 3408.49655, "trades": 65, "taker_buy_volume": 14453.0, "taker_buy_quote": 1093.54666}, {"ts": 1774966620000, "open": 0.07565, "high": 0.07568, "low": 0.07552, "close": 0.07552, "volume": 24783.0, "quote_volume": 1873.32814, "trades": 49, "taker_buy_volume": 8735.0, "taker_buy_quote": 660.54176}, {"ts": 1774966680000, "open": 0.0756, "high": 0.0756, "low": 0.07536, "close": 0.07548, "volume": 21539.0, "quote_volume": 1625.10397, "trades": 48, "taker_buy_volume": 14459.0, "taker_buy_quote": 1090.8734}, {"ts": 1774966740000, "open": 0.0755, "high": 0.0755, "low": 0.07537, "close": 0.07539, "volume": 12505.0, "quote_volume": 942.9336, "trades": 28, "taker_buy_volume": 264.0, "taker_buy_quote": 19.91748}, {"ts": 1774966800000, "open": 0.07538, "high": 0.07538, "low": 0.07515, "close": 0.07535, "volume": 23904.0, "quote_volume": 1799.00385, "trades": 38, "taker_buy_volume": 11243.0, "taker_buy_quote": 846.27633}, {"ts": 1774966860000, "open": 0.07528, "high": 0.07538, "low": 0.07516, "close": 0.07527, "volume": 73486.0, "quote_volume": 5531.30112, "trades": 108, "taker_buy_volume": 25568.0, "taker_buy_quote": 1924.47574}, {"ts": 1774966920000, "open": 0.07531, "high": 0.07541, "low": 0.0747, "close": 0.07503, "volume": 332942.0, "quote_volume": 24983.25165, "trades": 298, "taker_buy_volume": 101951.0, "taker_buy_quote": 7653.86199}, {"ts": 1774966980000, "open": 0.07509, "high": 0.07532, "low": 0.07504, "close": 0.07518, "volume": 85666.0, "quote_volume": 6438.14159, "trades": 101, "taker_buy_volume": 44318.0, "taker_buy_quote": 3329.43957}, {"ts": 1774967040000, "open": 0.07517, "high": 0.07519, "low": 0.0751, "close": 0.07517, "volume": 20944.0, "quote_volume": 1573.79769, "trades": 47, "taker_buy_volume": 18558.0, "taker_buy_quote": 1394.58253}, {"ts": 1774967100000, "open": 0.07511, "high": 0.07524, "low": 0.07506, "close": 0.07524, "volume": 31950.0, "quote_volume": 2400.63307, "trades": 67, "taker_buy_volume": 26588.0, "taker_buy_quote": 1997.92933}, {"ts": 1774967160000, "open": 0.07525, "high": 0.07532, "low": 0.07518, "close": 0.07526, "volume": 24619.0, "quote_volume": 1852.43212, "trades": 48, "taker_buy_volume": 15174.0, "taker_buy_quote": 1141.80722}, {"ts": 1774967220000, "open": 0.07527, "high": 0.07535, "low": 0.07518, "close": 0.0752, "volume": 62890.0, "quote_volume": 4733.46034, "trades": 63, "taker_buy_volume": 52365.0, "taker_buy_quote": 3941.58844}, {"ts": 1774967280000, "open": 0.07523, "high": 0.0755, "low": 0.07516, "close": 0.0755, "volume": 16182.0, "quote_volume": 1217.62227, "trades": 38, "taker_buy_volume": 12208.0, "taker_buy_quote": 918.73481}, {"ts": 1774967340000, "open": 0.07552, "high": 0.07612, "low": 0.07552, "close": 0.07607, "volume": 84301.0, "quote_volume": 6395.68969, "trades": 99, "taker_buy_volume": 57095.0, "taker_buy_quote": 4326.74496}, {"ts": 1774967400000, "open": 0.07605, "high": 0.07607, "low": 0.0758, "close": 0.07588, "volume": 12229.0, "quote_volume": 928.47047, "trades": 33, "taker_buy_volume": 2168.0, "taker_buy_quote": 164.70527}, {"ts": 1774967460000, "open": 0.07588, "high": 0.07608, "low": 0.07586, "close": 0.07595, "volume": 23942.0, "quote_volume": 1819.21649, "trades": 40, "taker_buy_volume": 18126.0, "taker_buy_quote": 1377.339}, {"ts": 1774967520000, "open": 0.0759, "high": 0.0759, "low": 0.07548, "close": 0.07558, "volume": 60462.0, "quote_volume": 4573.74968, "trades": 105, "taker_buy_volume": 13507.0, "taker_buy_quote": 1020.90144}, {"ts": 1774967580000, "open": 0.0755, "high": 0.07562, "low": 0.07535, "close": 0.0756, "volume": 35299.0, "quote_volume": 2663.97073, "trades": 71, "taker_buy_volume": 18422.0, "taker_buy_quote": 1391.12293}, {"ts": 1774967640000, "open": 0.0755, "high": 0.0755, "low": 0.07528, "close": 0.07535, "volume": 7224.0, "quote_volume": 544.67796, "trades": 28, "taker_buy_volume": 1870.0, "taker_buy_quote": 140.88922}, {"ts": 1774967700000, "open": 0.07537, "high": 0.07546, "low": 0.07532, "close": 0.07544, "volume": 19780.0, "quote_volume": 1491.54774, "trades": 39, "taker_buy_volume": 18323.0, "taker_buy_quote": 1381.7408}, {"ts": 1774967760000, "open": 0.07538, "high": 0.07542, "low": 0.07531, "close": 0.0754, "volume": 18081.0, "quote_volume": 1362.44069, "trades": 27, "taker_buy_volume": 6499.0, "taker_buy_quote": 489.87984}, {"ts": 1774967820000, "open": 0.0754, "high": 0.07556, "low": 0.07529, "close": 0.07556, "volume": 19972.0, "quote_volume": 1505.06221, "trades": 32, "taker_buy_volume": 10092.0, "taker_buy_quote": 761.0576}, {"ts": 1774967880000, "open": 0.0755, "high": 0.0756, "low": 0.07538, "close": 0.07548, "volume": 29637.0, "quote_volume": 2236.86863, "trades": 48, "taker_buy_volume": 7881.0, "taker_buy_quote": 594.74285}, {"ts": 1774967940000, "open": 0.07542, "high": 0.07547, "low": 0.07538, "close": 0.07547, "volume": 5594.0, "quote_volume": 421.84674, "trades": 14, "taker_buy_volume": 3121.0, "taker_buy_quote": 235.35744}, {"ts": 1774968000000, "open": 0.07542, "high": 0.07548, "low": 0.07536, "close": 0.07544, "volume": 26153.0, "quote_volume": 1972.96982, "trades": 27, "taker_buy_volume": 21757.0, "taker_buy_quote": 1641.36266}, {"ts": 1774968060000, "open": 0.0754, "high": 0.07543, "low": 0.07512, "close": 0.07517, "volume": 41701.0, "quote_volume": 3138.23072, "trades": 64, "taker_buy_volume": 11271.0, "taker_buy_quote": 848.5226}, {"ts": 1774968120000, "open": 0.07512, "high": 0.07512, "low": 0.0748, "close": 0.07492, "volume": 73823.0, "quote_volume": 5531.28401, "trades": 88, "taker_buy_volume": 51389.0, "taker_buy_quote": 3849.4876}, {"ts": 1774968180000, "open": 0.07486, "high": 0.07486, "low": 0.07427, "close": 0.07437, "volume": 127616.0, "quote_volume": 9510.32304, "trades": 268, "taker_buy_volume": 68197.0, "taker_buy_quote": 5084.22529}, {"ts": 1774968240000, "open": 0.0744, "high": 0.07484, "low": 0.07423, "close": 0.07484, "volume": 34666.0, "quote_volume": 2579.62236, "trades": 84, "taker_buy_volume": 20129.0, "taker_buy_quote": 1499.53519}, {"ts": 1774968300000, "open": 0.07486, "high": 0.07493, "low": 0.0747, "close": 0.07484, "volume": 63852.0, "quote_volume": 4780.61264, "trades": 63, "taker_buy_volume": 43818.0, "taker_buy_quote": 3280.54157}, {"ts": 1774968360000, "open": 0.07492, "high": 0.0752, "low": 0.07492, "close": 0.07506, "volume": 170727.0, "quote_volume": 12814.35272, "trades": 107, "taker_buy_volume": 107184.0, "taker_buy_quote": 8048.41964}, {"ts": 1774968420000, "open": 0.07506, "high": 0.07506, "low": 0.07455, "close": 0.07465, "volume": 139697.0, "quote_volume": 10450.1883, "trades": 141, "taker_buy_volume": 60118.0, "taker_buy_quote": 4498.67006}, {"ts": 1774968480000, "open": 0.07468, "high": 0.07474, "low": 0.07444, "close": 0.07444, "volume": 48704.0, "quote_volume": 3633.42528, "trades": 53, "taker_buy_volume": 39041.0, "taker_buy_quote": 2912.71201}, {"ts": 1774968540000, "open": 0.07442, "high": 0.07464, "low": 0.0744, "close": 0.07453, "volume": 14976.0, "quote_volume": 1116.55023, "trades": 31, "taker_buy_volume": 9224.0, "taker_buy_quote": 687.72309}, {"ts": 1774968600000, "open": 0.07457, "high": 0.07476, "low": 0.07453, "close": 0.07476, "volume": 36972.0, "quote_volume": 2760.45075, "trades": 41, "taker_buy_volume": 34440.0, "taker_buy_quote": 2571.59271}, {"ts": 1774968660000, "open": 0.07476, "high": 0.07482, "low": 0.07445, "close": 0.07456, "volume": 49969.0, "quote_volume": 3727.15604, "trades": 55, "taker_buy_volume": 35605.0, "taker_buy_quote": 2655.97205}, {"ts": 1774968720000, "open": 0.07458, "high": 0.07479, "low": 0.07458, "close": 0.07464, "volume": 17757.0, "quote_volume": 1326.68042, "trades": 55, "taker_buy_volume": 12491.0, "taker_buy_quote": 933.5565}, {"ts": 1774968780000, "open": 0.07462, "high": 0.07476, "low": 0.07448, "close": 0.07475, "volume": 130978.0, "quote_volume": 9771.46657, "trades": 135, "taker_buy_volume": 95513.0, "taker_buy_quote": 7125.77879}, {"ts": 1774968840000, "open": 0.07469, "high": 0.07488, "low": 0.07461, "close": 0.07478, "volume": 32815.0, "quote_volume": 2453.60575, "trades": 60, "taker_buy_volume": 22341.0, "taker_buy_quote": 1670.79855}, {"ts": 1774968900000, "open": 0.07479, "high": 0.07484, "low": 0.0747, "close": 0.07471, "volume": 20663.0, "quote_volume": 1545.05874, "trades": 37, "taker_buy_volume": 14607.0, "taker_buy_quote": 1092.44963}, {"ts": 1774968960000, "open": 0.0747, "high": 0.07526, "low": 0.0747, "close": 0.07498, "volume": 139328.0, "quote_volume": 10444.16131, "trades": 205, "taker_buy_volume": 69005.0, "taker_buy_quote": 5177.24775}, {"ts": 1774969020000, "open": 0.07498, "high": 0.07513, "low": 0.07464, "close": 0.07472, "volume": 76783.0, "quote_volume": 5750.01188, "trades": 112, "taker_buy_volume": 34617.0, "taker_buy_quote": 2594.3806}, {"ts": 1774969080000, "open": 0.07474, "high": 0.0748, "low": 0.07446, "close": 0.0746, "volume": 49631.0, "quote_volume": 3702.68343, "trades": 68, "taker_buy_volume": 28899.0, "taker_buy_quote": 2156.74959}, {"ts": 1774969140000, "open": 0.07462, "high": 0.07467, "low": 0.07454, "close": 0.07463, "volume": 19304.0, "quote_volume": 1440.43061, "trades": 28, "taker_buy_volume": 10146.0, "taker_buy_quote": 757.18435}, {"ts": 1774969200000, "open": 0.07461, "high": 0.07491, "low": 0.07459, "close": 0.07465, "volume": 75577.0, "quote_volume": 5655.32026, "trades": 60, "taker_buy_volume": 72015.0, "taker_buy_quote": 5389.21973}, {"ts": 1774969260000, "open": 0.0747, "high": 0.07478, "low": 0.07462, "close": 0.07464, "volume": 9632.0, "quote_volume": 719.43723, "trades": 28, "taker_buy_volume": 3630.0, "taker_buy_quote": 271.06714}, {"ts": 1774969320000, "open": 0.07463, "high": 0.07476, "low": 0.0746, "close": 0.0747, "volume": 13822.0, "quote_volume": 1032.23677, "trades": 21, "taker_buy_volume": 8014.0, "taker_buy_quote": 598.39547}, {"ts": 1774969380000, "open": 0.0747, "high": 0.07482, "low": 0.07459, "close": 0.07478, "volume": 169254.0, "quote_volume": 12643.02895, "trades": 46, "taker_buy_volume": 77906.0, "taker_buy_quote": 5819.68334}, {"ts": 1774969440000, "open": 0.0748, "high": 0.0748, "low": 0.07468, "close": 0.0748, "volume": 12963.0, "quote_volume": 968.86429, "trades": 24, "taker_buy_volume": 3915.0, "taker_buy_quote": 292.79267}, {"ts": 1774969500000, "open": 0.07476, "high": 0.07528, "low": 0.0747, "close": 0.07528, "volume": 51148.0, "quote_volume": 3830.17063, "trades": 98, "taker_buy_volume": 32226.0, "taker_buy_quote": 2414.15762}, {"ts": 1774969560000, "open": 0.0753, "high": 0.07535, "low": 0.07516, "close": 0.07526, "volume": 21457.0, "quote_volume": 1615.08703, "trades": 48, "taker_buy_volume": 12059.0, "taker_buy_quote": 907.89009}, {"ts": 1774969620000, "open": 0.07527, "high": 0.07533, "low": 0.07524, "close": 0.07531, "volume": 4555.0, "quote_volume": 342.96003, "trades": 10, "taker_buy_volume": 4202.0, "taker_buy_quote": 316.38038}, {"ts": 1774969680000, "open": 0.07531, "high": 0.07532, "low": 0.07528, "close": 0.07532, "volume": 3406.0, "quote_volume": 256.50019, "trades": 13, "taker_buy_volume": 825.0, "taker_buy_quote": 62.1375}, {"ts": 1774969740000, "open": 0.07528, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 28731.0, "quote_volume": 2163.1223, "trades": 52, "taker_buy_volume": 10211.0, "taker_buy_quote": 769.23256}, {"ts": 1774969800000, "open": 0.07534, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 25730.0, "quote_volume": 1940.36024, "trades": 38, "taker_buy_volume": 14447.0, "taker_buy_quote": 1090.15826}, {"ts": 1774969860000, "open": 0.07534, "high": 0.07557, "low": 0.07534, "close": 0.07556, "volume": 29590.0, "quote_volume": 2232.5946, "trades": 47, "taker_buy_volume": 24445.0, "taker_buy_quote": 1844.12975}, {"ts": 1774969920000, "open": 0.07551, "high": 0.07552, "low": 0.07536, "close": 0.07552, "volume": 12018.0, "quote_volume": 906.57744, "trades": 31, "taker_buy_volume": 3392.0, "taker_buy_quote": 255.83872}, {"ts": 1774969980000, "open": 0.07548, "high": 0.07554, "low": 0.07544, "close": 0.07551, "volume": 5699.0, "quote_volume": 430.20437, "trades": 19, "taker_buy_volume": 1670.0, "taker_buy_quote": 126.10094}, {"ts": 1774970040000, "open": 0.07554, "high": 0.07554, "low": 0.07542, "close": 0.07542, "volume": 11338.0, "quote_volume": 856.00836, "trades": 28, "taker_buy_volume": 4574.0, "taker_buy_quote": 345.45113}, {"ts": 1774970100000, "open": 0.0754, "high": 0.07544, "low": 0.0753, "close": 0.07536, "volume": 8623.0, "quote_volume": 649.96593, "trades": 23, "taker_buy_volume": 2786.0, "taker_buy_quote": 210.05679}, {"ts": 1774970160000, "open": 0.07535, "high": 0.07542, "low": 0.07534, "close": 0.07536, "volume": 10722.0, "quote_volume": 808.22808, "trades": 27, "taker_buy_volume": 7920.0, "taker_buy_quote": 597.05822}, {"ts": 1774970220000, "open": 0.07538, "high": 0.0754, "low": 0.0753, "close": 0.07533, "volume": 10912.0, "quote_volume": 822.39941, "trades": 25, "taker_buy_volume": 6981.0, "taker_buy_quote": 526.22166}, {"ts": 1774970280000, "open": 0.07532, "high": 0.07537, "low": 0.07498, "close": 0.0752, "volume": 123038.0, "quote_volume": 9244.16784, "trades": 75, "taker_buy_volume": 34996.0, "taker_buy_quote": 2626.06224}, {"ts": 1774970340000, "open": 0.07522, "high": 0.0755, "low": 0.07522, "close": 0.07538, "volume": 25492.0, "quote_volume": 1921.4593, "trades": 66, "taker_buy_volume": 8713.0, "taker_buy_quote": 656.57054}, {"ts": 1774970400000, "open": 0.07542, "high": 0.07552, "low": 0.07539, "close": 0.07539, "volume": 30114.0, "quote_volume": 2272.25912, "trades": 38, "taker_buy_volume": 25300.0, "taker_buy_quote": 1909.07484}, {"ts": 1774970460000, "open": 0.07539, "high": 0.0757, "low": 0.07539, "close": 0.0756, "volume": 28165.0, "quote_volume": 2129.02819, "trades": 54, "taker_buy_volume": 15536.0, "taker_buy_quote": 1174.01183}, {"ts": 1774970520000, "open": 0.0756, "high": 0.07575, "low": 0.07548, "close": 0.07564, "volume": 102627.0, "quote_volume": 7763.48679, "trades": 62, "taker_buy_volume": 93780.0, "taker_buy_quote": 7094.32023}, {"ts": 1774970580000, "open": 0.07564, "high": 0.07567, "low": 0.0755, "close": 0.07556, "volume": 8213.0, "quote_volume": 620.85587, "trades": 21, "taker_buy_volume": 410.0, "taker_buy_quote": 30.98954}, {"ts": 1774970640000, "open": 0.07558, "high": 0.07566, "low": 0.07558, "close": 0.07564, "volume": 5858.0, "quote_volume": 442.97545, "trades": 17, "taker_buy_volume": 5858.0, "taker_buy_quote": 442.97545}, {"ts": 1774970700000, "open": 0.07558, "high": 0.07561, "low": 0.07539, "close": 0.07541, "volume": 14270.0, "quote_volume": 1077.53505, "trades": 40, "taker_buy_volume": 5245.0, "taker_buy_quote": 396.1049}, {"ts": 1774970760000, "open": 0.07539, "high": 0.0754, "low": 0.07529, "close": 0.07534, "volume": 52611.0, "quote_volume": 3964.2227, "trades": 52, "taker_buy_volume": 4743.0, "taker_buy_quote": 357.47168}, {"ts": 1774970820000, "open": 0.07535, "high": 0.0754, "low": 0.07527, "close": 0.07531, "volume": 11560.0, "quote_volume": 870.95763, "trades": 21, "taker_buy_volume": 7916.0, "taker_buy_quote": 596.48145}, {"ts": 1774970880000, "open": 0.07526, "high": 0.07526, "low": 0.07516, "close": 0.07526, "volume": 56807.0, "quote_volume": 4270.44389, "trades": 32, "taker_buy_volume": 52085.0, "taker_buy_quote": 3915.31856}, {"ts": 1774970940000, "open": 0.07523, "high": 0.07527, "low": 0.07521, "close": 0.07521, "volume": 3218.0, "quote_volume": 242.13274, "trades": 7, "taker_buy_volume": 2416.0, "taker_buy_quote": 181.79216}, {"ts": 1774971000000, "open": 0.07521, "high": 0.07521, "low": 0.07497, "close": 0.07497, "volume": 12954.0, "quote_volume": 973.13629, "trades": 21, "taker_buy_volume": 1450.0, "taker_buy_quote": 108.86604}, {"ts": 1774971060000, "open": 0.07496, "high": 0.07498, "low": 0.07443, "close": 0.07464, "volume": 152474.0, "quote_volume": 11392.64036, "trades": 184, "taker_buy_volume": 49169.0, "taker_buy_quote": 3671.76386}, {"ts": 1774971120000, "open": 0.07466, "high": 0.07472, "low": 0.0745, "close": 0.07457, "volume": 15109.0, "quote_volume": 1127.02865, "trades": 33, "taker_buy_volume": 4505.0, "taker_buy_quote": 336.16462}, {"ts": 1774971180000, "open": 0.0745, "high": 0.07455, "low": 0.07445, "close": 0.07452, "volume": 6104.0, "quote_volume": 454.63342, "trades": 18, "taker_buy_volume": 1113.0, "taker_buy_quote": 82.94058}, {"ts": 1774971240000, "open": 0.07444, "high": 0.07444, "low": 0.07412, "close": 0.07425, "volume": 82750.0, "quote_volume": 6148.35598, "trades": 75, "taker_buy_volume": 43759.0, "taker_buy_quote": 3248.65591}, {"ts": 1774971300000, "open": 0.07427, "high": 0.07452, "low": 0.07427, "close": 0.07443, "volume": 37656.0, "quote_volume": 2802.77559, "trades": 53, "taker_buy_volume": 23884.0, "taker_buy_quote": 1778.34601}, {"ts": 1774971360000, "open": 0.07443, "high": 0.07446, "low": 0.07432, "close": 0.07441, "volume": 15345.0, "quote_volume": 1141.55355, "trades": 23, "taker_buy_volume": 1246.0, "taker_buy_quote": 92.74113}, {"ts": 1774971420000, "open": 0.07442, "high": 0.07444, "low": 0.07438, "close": 0.0744, "volume": 9276.0, "quote_volume": 690.22039, "trades": 18, "taker_buy_volume": 3119.0, "taker_buy_quote": 232.11687}, {"ts": 1774971480000, "open": 0.07438, "high": 0.0745, "low": 0.07428, "close": 0.0745, "volume": 37732.0, "quote_volume": 2807.26307, "trades": 55, "taker_buy_volume": 29713.0, "taker_buy_quote": 2211.17115}, {"ts": 1774971540000, "open": 0.07451, "high": 0.07472, "low": 0.07448, "close": 0.07462, "volume": 62174.0, "quote_volume": 4640.34977, "trades": 76, "taker_buy_volume": 53019.0, "taker_buy_quote": 3958.00029}, {"ts": 1774971600000, "open": 0.07465, "high": 0.07469, "low": 0.0746, "close": 0.07464, "volume": 29766.0, "quote_volume": 2221.99561, "trades": 16, "taker_buy_volume": 24916.0, "taker_buy_quote": 1859.99257}, {"ts": 1774971660000, "open": 0.0746, "high": 0.0746, "low": 0.07448, "close": 0.07457, "volume": 3894.0, "quote_volume": 290.26296, "trades": 16, "taker_buy_volume": 1489.0, "taker_buy_quote": 110.98104}, {"ts": 1774971720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.07455, "volume": 2612.0, "quote_volume": 194.76643, "trades": 10, "taker_buy_volume": 997.0, "taker_buy_quote": 74.34385}, {"ts": 1774971780000, "open": 0.07456, "high": 0.07456, "low": 0.07446, "close": 0.07448, "volume": 7344.0, "quote_volume": 547.02576, "trades": 19, "taker_buy_volume": 2632.0, "taker_buy_quote": 196.03302}, {"ts": 1774971840000, "open": 0.07444, "high": 0.07454, "low": 0.07442, "close": 0.07452, "volume": 16564.0, "quote_volume": 1233.22817, "trades": 22, "taker_buy_volume": 12050.0, "taker_buy_quote": 897.23073}, {"ts": 1774971900000, "open": 0.07444, "high": 0.07449, "low": 0.07438, "close": 0.07438, "volume": 11534.0, "quote_volume": 858.37051, "trades": 22, "taker_buy_volume": 5338.0, "taker_buy_quote": 397.26657}, {"ts": 1774971960000, "open": 0.07441, "high": 0.07446, "low": 0.07436, "close": 0.07444, "volume": 10023.0, "quote_volume": 745.99065, "trades": 22, "taker_buy_volume": 4910.0, "taker_buy_quote": 365.48032}, {"ts": 1774972020000, "open": 0.0744, "high": 0.07444, "low": 0.07424, "close": 0.07424, "volume": 57138.0, "quote_volume": 4247.08156, "trades": 34, "taker_buy_volume": 33304.0, "taker_buy_quote": 2474.83737}, {"ts": 1774972080000, "open": 0.07425, "high": 0.07425, "low": 0.07389, "close": 0.07414, "volume": 145274.0, "quote_volume": 10747.68645, "trades": 153, "taker_buy_volume": 60833.0, "taker_buy_quote": 4500.67051}, {"ts": 1774972140000, "open": 0.07414, "high": 0.07446, "low": 0.07414, "close": 0.07425, "volume": 43595.0, "quote_volume": 3238.66241, "trades": 73, "taker_buy_volume": 30019.0, "taker_buy_quote": 2230.15441}, {"ts": 1774972200000, "open": 0.07429, "high": 0.07429, "low": 0.07414, "close": 0.07424, "volume": 44432.0, "quote_volume": 3296.83455, "trades": 61, "taker_buy_volume": 12316.0, "taker_buy_quote": 914.18034}, {"ts": 1774972260000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.07423, "volume": 114525.0, "quote_volume": 8495.10574, "trades": 175, "taker_buy_volume": 46168.0, "taker_buy_quote": 3425.82244}, {"ts": 1774972320000, "open": 0.07418, "high": 0.07452, "low": 0.07412, "close": 0.07448, "volume": 183105.0, "quote_volume": 13610.47195, "trades": 206, "taker_buy_volume": 159412.0, "taker_buy_quote": 11852.38345}, {"ts": 1774972380000, "open": 0.07444, "high": 0.0745, "low": 0.07439, "close": 0.0745, "volume": 7323.0, "quote_volume": 544.9498, "trades": 16, "taker_buy_volume": 1381.0, "taker_buy_quote": 102.76488}, {"ts": 1774972440000, "open": 0.07442, "high": 0.07442, "low": 0.07423, "close": 0.07428, "volume": 40859.0, "quote_volume": 3037.27664, "trades": 47, "taker_buy_volume": 3241.0, "taker_buy_quote": 240.82675}, {"ts": 1774972500000, "open": 0.07428, "high": 0.0743, "low": 0.07421, "close": 0.07425, "volume": 19478.0, "quote_volume": 1446.69661, "trades": 25, "taker_buy_volume": 5324.0, "taker_buy_quote": 395.49054}, {"ts": 1774972560000, "open": 0.07428, "high": 0.07435, "low": 0.0742, "close": 0.07435, "volume": 102695.0, "quote_volume": 7631.62487, "trades": 116, "taker_buy_volume": 96773.0, "taker_buy_quote": 7191.83144}, {"ts": 1774972620000, "open": 0.07433, "high": 0.07439, "low": 0.07427, "close": 0.07437, "volume": 65639.0, "quote_volume": 4879.46143, "trades": 56, "taker_buy_volume": 51847.0, "taker_buy_quote": 3854.28839}, {"ts": 1774972680000, "open": 0.07438, "high": 0.07438, "low": 0.07427, "close": 0.07431, "volume": 3752.0, "quote_volume": 278.74639, "trades": 10, "taker_buy_volume": 424.0, "taker_buy_quote": 31.5197}, {"ts": 1774972740000, "open": 0.07426, "high": 0.07439, "low": 0.07421, "close": 0.07438, "volume": 48302.0, "quote_volume": 3589.39114, "trades": 87, "taker_buy_volume": 23717.0, "taker_buy_quote": 1762.80521}, {"ts": 1774972800000, "open": 0.07432, "high": 0.07442, "low": 0.0736, "close": 0.07389, "volume": 87325.0, "quote_volume": 6456.0431, "trades": 146, "taker_buy_volume": 25434.0, "taker_buy_quote": 1882.60296}, {"ts": 1774972860000, "open": 0.07384, "high": 0.07407, "low": 0.07377, "close": 0.07382, "volume": 73212.0, "quote_volume": 5412.52686, "trades": 95, "taker_buy_volume": 32643.0, "taker_buy_quote": 2413.67109}, {"ts": 1774972920000, "open": 0.07388, "high": 0.07404, "low": 0.07371, "close": 0.0738, "volume": 86917.0, "quote_volume": 6415.30656, "trades": 90, "taker_buy_volume": 20802.0, "taker_buy_quote": 1536.89751}, {"ts": 1774972980000, "open": 0.07381, "high": 0.07381, "low": 0.07362, "close": 0.0737, "volume": 71462.0, "quote_volume": 5265.42523, "trades": 65, "taker_buy_volume": 39630.0, "taker_buy_quote": 2920.65516}, {"ts": 1774973040000, "open": 0.07372, "high": 0.07426, "low": 0.07372, "close": 0.07426, "volume": 35615.0, "quote_volume": 2635.55555, "trades": 84, "taker_buy_volume": 24514.0, "taker_buy_quote": 1814.02873}, {"ts": 1774973100000, "open": 0.07428, "high": 0.07457, "low": 0.07428, "close": 0.07439, "volume": 106700.0, "quote_volume": 7944.45047, "trades": 126, "taker_buy_volume": 89752.0, "taker_buy_quote": 6683.125}, {"ts": 1774973160000, "open": 0.07445, "high": 0.07462, "low": 0.07434, "close": 0.07448, "volume": 23741.0, "quote_volume": 1768.30286, "trades": 41, "taker_buy_volume": 20557.0, "taker_buy_quote": 1531.21738}, {"ts": 1774973220000, "open": 0.0745, "high": 0.07454, "low": 0.07439, "close": 0.07452, "volume": 21983.0, "quote_volume": 1637.3057, "trades": 43, "taker_buy_volume": 6916.0, "taker_buy_quote": 515.34494}, {"ts": 1774973280000, "open": 0.07446, "high": 0.07466, "low": 0.07446, "close": 0.07458, "volume": 13869.0, "quote_volume": 1034.5598, "trades": 31, "taker_buy_volume": 10127.0, "taker_buy_quote": 755.57398}, {"ts": 1774973340000, "open": 0.07459, "high": 0.07465, "low": 0.07444, "close": 0.07444, "volume": 39128.0, "quote_volume": 2919.1354, "trades": 41, "taker_buy_volume": 4996.0, "taker_buy_quote": 372.51639}, {"ts": 1774973400000, "open": 0.07442, "high": 0.0745, "low": 0.07432, "close": 0.07435, "volume": 15704.0, "quote_volume": 1168.50736, "trades": 40, "taker_buy_volume": 8293.0, "taker_buy_quote": 617.08589}, {"ts": 1774973460000, "open": 0.0744, "high": 0.07451, "low": 0.07435, "close": 0.07448, "volume": 42447.0, "quote_volume": 3158.62917, "trades": 72, "taker_buy_volume": 28700.0, "taker_buy_quote": 2135.88631}, {"ts": 1774973520000, "open": 0.07447, "high": 0.07454, "low": 0.07418, "close": 0.07418, "volume": 88767.0, "quote_volume": 6608.07599, "trades": 50, "taker_buy_volume": 7504.0, "taker_buy_quote": 558.44969}, {"ts": 1774973580000, "open": 0.07416, "high": 0.07426, "low": 0.07409, "close": 0.07426, "volume": 10261.0, "quote_volume": 760.81379, "trades": 24, "taker_buy_volume": 4363.0, "taker_buy_quote": 323.70664}, {"ts": 1774973640000, "open": 0.07428, "high": 0.07449, "low": 0.07428, "close": 0.07447, "volume": 52036.0, "quote_volume": 3873.556, "trades": 55, "taker_buy_volume": 43380.0, "taker_buy_quote": 3229.33761}, {"ts": 1774973700000, "open": 0.07443, "high": 0.07458, "low": 0.07443, "close": 0.07458, "volume": 9750.0, "quote_volume": 726.64285, "trades": 24, "taker_buy_volume": 3329.0, "taker_buy_quote": 248.02813}, {"ts": 1774973760000, "open": 0.0745, "high": 0.07468, "low": 0.07446, "close": 0.07464, "volume": 39281.0, "quote_volume": 2932.16747, "trades": 39, "taker_buy_volume": 35249.0, "taker_buy_quote": 2631.61668}, {"ts": 1774973820000, "open": 0.07468, "high": 0.07472, "low": 0.07462, "close": 0.07464, "volume": 7096.0, "quote_volume": 529.86703, "trades": 13, "taker_buy_volume": 3377.0, "taker_buy_quote": 252.1988}, {"ts": 1774973880000, "open": 0.07468, "high": 0.07476, "low": 0.07466, "close": 0.07469, "volume": 9518.0, "quote_volume": 710.70801, "trades": 15, "taker_buy_volume": 6671.0, "taker_buy_quote": 498.13079}, {"ts": 1774973940000, "open": 0.0747, "high": 0.0748, "low": 0.07469, "close": 0.07477, "volume": 11865.0, "quote_volume": 887.0179, "trades": 33, "taker_buy_volume": 10727.0, "taker_buy_quote": 801.98202}, {"ts": 1774974000000, "open": 0.0747, "high": 0.07518, "low": 0.07468, "close": 0.07518, "volume": 92745.0, "quote_volume": 6952.90406, "trades": 133, "taker_buy_volume": 41562.0, "taker_buy_quote": 3115.7689}, {"ts": 1774974060000, "open": 0.07516, "high": 0.07521, "low": 0.07495, "close": 0.07499, "volume": 26661.0, "quote_volume": 2001.61895, "trades": 52, "taker_buy_volume": 18258.0, "taker_buy_quote": 1371.09747}, {"ts": 1774974120000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.07504, "volume": 8567.0, "quote_volume": 643.06297, "trades": 18, "taker_buy_volume": 6167.0, "taker_buy_quote": 462.99871}, {"ts": 1774974180000, "open": 0.075, "high": 0.07506, "low": 0.07486, "close": 0.07506, "volume": 15298.0, "quote_volume": 1146.87504, "trades": 25, "taker_buy_volume": 3538.0, "taker_buy_quote": 265.07419}, {"ts": 1774974240000, "open": 0.07508, "high": 0.07512, "low": 0.07506, "close": 0.0751, "volume": 5244.0, "quote_volume": 393.79717, "trades": 17, "taker_buy_volume": 2284.0, "taker_buy_quote": 171.53483}, {"ts": 1774974300000, "open": 0.07506, "high": 0.07511, "low": 0.07488, "close": 0.07496, "volume": 10064.0, "quote_volume": 754.52336, "trades": 25, "taker_buy_volume": 2682.0, "taker_buy_quote": 201.09744}, {"ts": 1774974360000, "open": 0.07498, "high": 0.07502, "low": 0.07484, "close": 0.07485, "volume": 10209.0, "quote_volume": 764.71949, "trades": 22, "taker_buy_volume": 1896.0, "taker_buy_quote": 142.18989}, {"ts": 1774974420000, "open": 0.07488, "high": 0.0749, "low": 0.07484, "close": 0.0749, "volume": 6227.0, "quote_volume": 466.30435, "trades": 13, "taker_buy_volume": 5138.0, "taker_buy_quote": 384.757}, {"ts": 1774974480000, "open": 0.07492, "high": 0.07504, "low": 0.07492, "close": 0.07504, "volume": 26515.0, "quote_volume": 1987.75658, "trades": 24, "taker_buy_volume": 26515.0, "taker_buy_quote": 1987.75658}, {"ts": 1774974540000, "open": 0.07506, "high": 0.07508, "low": 0.07491, "close": 0.07497, "volume": 19584.0, "quote_volume": 1468.49949, "trades": 40, "taker_buy_volume": 8678.0, "taker_buy_quote": 650.81417}, {"ts": 1774974600000, "open": 0.07497, "high": 0.075, "low": 0.07445, "close": 0.07456, "volume": 152819.0, "quote_volume": 11419.66423, "trades": 118, "taker_buy_volume": 12872.0, "taker_buy_quote": 959.50547}, {"ts": 1774974660000, "open": 0.07451, "high": 0.07476, "low": 0.07451, "close": 0.07476, "volume": 20988.0, "quote_volume": 1567.4542, "trades": 33, "taker_buy_volume": 20786.0, "taker_buy_quote": 1552.40318}, {"ts": 1774974720000, "open": 0.07471, "high": 0.07476, "low": 0.07464, "close": 0.07472, "volume": 10667.0, "quote_volume": 796.75364, "trades": 26, "taker_buy_volume": 2879.0, "taker_buy_quote": 215.1376}, {"ts": 1774974780000, "open": 0.07474, "high": 0.07481, "low": 0.0747, "close": 0.07478, "volume": 11544.0, "quote_volume": 863.04082, "trades": 31, "taker_buy_volume": 9585.0, "taker_buy_quote": 716.65606}, {"ts": 1774974840000, "open": 0.0747, "high": 0.07476, "low": 0.0745, "close": 0.0745, "volume": 31981.0, "quote_volume": 2388.90312, "trades": 34, "taker_buy_volume": 22448.0, "taker_buy_quote": 1677.18204}, {"ts": 1774974900000, "open": 0.07451, "high": 0.07461, "low": 0.07444, "close": 0.07455, "volume": 33292.0, "quote_volume": 2480.88357, "trades": 37, "taker_buy_volume": 23679.0, "taker_buy_quote": 1764.18534}, {"ts": 1774974960000, "open": 0.07455, "high": 0.07459, "low": 0.07442, "close": 0.07445, "volume": 7735.0, "quote_volume": 576.41833, "trades": 19, "taker_buy_volume": 3431.0, "taker_buy_quote": 255.82247}, {"ts": 1774975020000, "open": 0.07446, "high": 0.07449, "low": 0.07445, "close": 0.07446, "volume": 3596.0, "quote_volume": 267.76616, "trades": 10, "taker_buy_volume": 3475.0, "taker_buy_quote": 258.75287}, {"ts": 1774975080000, "open": 0.07444, "high": 0.07458, "low": 0.07441, "close": 0.07454, "volume": 20663.0, "quote_volume": 1539.42063, "trades": 43, "taker_buy_volume": 10105.0, "taker_buy_quote": 752.81949}, {"ts": 1774975140000, "open": 0.0745, "high": 0.07469, "low": 0.07446, "close": 0.07469, "volume": 20914.0, "quote_volume": 1560.09248, "trades": 50, "taker_buy_volume": 10901.0, "taker_buy_quote": 813.33769}, {"ts": 1774975200000, "open": 0.07466, "high": 0.07476, "low": 0.07449, "close": 0.07468, "volume": 23300.0, "quote_volume": 1738.88797, "trades": 64, "taker_buy_volume": 14975.0, "taker_buy_quote": 1117.46908}, {"ts": 1774975260000, "open": 0.0747, "high": 0.07492, "low": 0.0747, "close": 0.07482, "volume": 36891.0, "quote_volume": 2760.39331, "trades": 68, "taker_buy_volume": 26447.0, "taker_buy_quote": 1978.92632}, {"ts": 1774975320000, "open": 0.07483, "high": 0.07531, "low": 0.07476, "close": 0.07514, "volume": 124285.0, "quote_volume": 9337.03698, "trades": 155, "taker_buy_volume": 80449.0, "taker_buy_quote": 6045.1604}, {"ts": 1774975380000, "open": 0.07511, "high": 0.07516, "low": 0.07502, "close": 0.07508, "volume": 10343.0, "quote_volume": 776.77062, "trades": 28, "taker_buy_volume": 2201.0, "taker_buy_quote": 165.37684}, {"ts": 1774975440000, "open": 0.07502, "high": 0.07504, "low": 0.07459, "close": 0.07484, "volume": 112664.0, "quote_volume": 8425.81068, "trades": 110, "taker_buy_volume": 48650.0, "taker_buy_quote": 3641.2441}, {"ts": 1774975500000, "open": 0.07483, "high": 0.07496, "low": 0.07478, "close": 0.07496, "volume": 35326.0, "quote_volume": 2643.47564, "trades": 46, "taker_buy_volume": 10691.0, "taker_buy_quote": 800.38563}, {"ts": 1774975560000, "open": 0.0749, "high": 0.07492, "low": 0.07469, "close": 0.07474, "volume": 13329.0, "quote_volume": 996.77484, "trades": 33, "taker_buy_volume": 2891.0, "taker_buy_quote": 216.20902}, {"ts": 1774975620000, "open": 0.07475, "high": 0.07495, "low": 0.07472, "close": 0.07488, "volume": 16456.0, "quote_volume": 1231.39027, "trades": 32, "taker_buy_volume": 11150.0, "taker_buy_quote": 834.08056}, {"ts": 1774975680000, "open": 0.07485, "high": 0.07508, "low": 0.07483, "close": 0.07508, "volume": 55182.0, "quote_volume": 4137.42068, "trades": 69, "taker_buy_volume": 44341.0, "taker_buy_quote": 3325.16753}, {"ts": 1774975740000, "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.07533, "volume": 69499.0, "quote_volume": 5230.00456, "trades": 96, "taker_buy_volume": 50523.0, "taker_buy_quote": 3801.82891}, {"ts": 1774975800000, "open": 0.07527, "high": 0.07532, "low": 0.07512, "close": 0.0753, "volume": 22315.0, "quote_volume": 1679.17013, "trades": 37, "taker_buy_volume": 12258.0, "taker_buy_quote": 922.32874}, {"ts": 1774975860000, "open": 0.07525, "high": 0.0753, "low": 0.07513, "close": 0.07518, "volume": 23817.0, "quote_volume": 1791.09689, "trades": 63, "taker_buy_volume": 10307.0, "taker_buy_quote": 775.3677}, {"ts": 1774975920000, "open": 0.07518, "high": 0.07518, "low": 0.07502, "close": 0.07502, "volume": 8583.0, "quote_volume": 644.93658, "trades": 20, "taker_buy_volume": 1706.0, "taker_buy_quote": 128.22777}, {"ts": 1774975980000, "open": 0.07508, "high": 0.0752, "low": 0.07507, "close": 0.07509, "volume": 14610.0, "quote_volume": 1097.66198, "trades": 29, "taker_buy_volume": 11410.0, "taker_buy_quote": 857.22711}, {"ts": 1774976040000, "open": 0.07513, "high": 0.07525, "low": 0.07512, "close": 0.07512, "volume": 11391.0, "quote_volume": 856.16235, "trades": 17, "taker_buy_volume": 8125.0, "taker_buy_quote": 610.66235}, {"ts": 1774976100000, "open": 0.07512, "high": 0.07512, "low": 0.07508, "close": 0.07508, "volume": 6536.0, "quote_volume": 490.85887, "trades": 11, "taker_buy_volume": 1320.0, "taker_buy_quote": 99.13334}, {"ts": 1774976160000, "open": 0.07506, "high": 0.07523, "low": 0.07494, "close": 0.07515, "volume": 94108.0, "quote_volume": 7066.36587, "trades": 82, "taker_buy_volume": 81811.0, "taker_buy_quote": 6143.11894}, {"ts": 1774976220000, "open": 0.07518, "high": 0.07518, "low": 0.07492, "close": 0.07501, "volume": 23828.0, "quote_volume": 1787.25669, "trades": 47, "taker_buy_volume": 7557.0, "taker_buy_quote": 566.5931}, {"ts": 1774976280000, "open": 0.07502, "high": 0.07512, "low": 0.07501, "close": 0.07509, "volume": 17096.0, "quote_volume": 1283.39618, "trades": 35, "taker_buy_volume": 8765.0, "taker_buy_quote": 657.95514}, {"ts": 1774976340000, "open": 0.07507, "high": 0.0752, "low": 0.07505, "close": 0.07511, "volume": 18424.0, "quote_volume": 1383.69611, "trades": 38, "taker_buy_volume": 13500.0, "taker_buy_quote": 1013.86421}, {"ts": 1774976400000, "open": 0.07511, "high": 0.07512, "low": 0.07485, "close": 0.07485, "volume": 35141.0, "quote_volume": 2636.10016, "trades": 66, "taker_buy_volume": 11196.0, "taker_buy_quote": 839.99289}, {"ts": 1774976460000, "open": 0.07485, "high": 0.07523, "low": 0.07484, "close": 0.07518, "volume": 47826.0, "quote_volume": 3589.88258, "trades": 98, "taker_buy_volume": 35597.0, "taker_buy_quote": 2671.22065}, {"ts": 1774976520000, "open": 0.07521, "high": 0.0755, "low": 0.07516, "close": 0.0753, "volume": 87430.0, "quote_volume": 6593.77587, "trades": 71, "taker_buy_volume": 73760.0, "taker_buy_quote": 5564.00416}, {"ts": 1774976580000, "open": 0.07536, "high": 0.07549, "low": 0.07536, "close": 0.07545, "volume": 12191.0, "quote_volume": 919.64394, "trades": 23, "taker_buy_volume": 8720.0, "taker_buy_quote": 657.76554}, {"ts": 1774976640000, "open": 0.07543, "high": 0.07543, "low": 0.07536, "close": 0.07539, "volume": 2576.0, "quote_volume": 194.251, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976700000, "open": 0.07534, "high": 0.07534, "low": 0.07526, "close": 0.07531, "volume": 4889.0, "quote_volume": 368.17773, "trades": 9, "taker_buy_volume": 251.0, "taker_buy_quote": 18.89528}, {"ts": 1774976760000, "open": 0.07533, "high": 0.07545, "low": 0.07533, "close": 0.07538, "volume": 15452.0, "quote_volume": 1164.80027, "trades": 29, "taker_buy_volume": 4765.0, "taker_buy_quote": 359.24594}, {"ts": 1774976820000, "open": 0.07538, "high": 0.07541, "low": 0.07527, "close": 0.07537, "volume": 12762.0, "quote_volume": 961.67566, "trades": 28, "taker_buy_volume": 5059.0, "taker_buy_quote": 381.31212}, {"ts": 1774976880000, "open": 0.07536, "high": 0.07541, "low": 0.07521, "close": 0.07525, "volume": 13934.0, "quote_volume": 1049.76666, "trades": 30, "taker_buy_volume": 2352.0, "taker_buy_quote": 177.14179}, {"ts": 1774976940000, "open": 0.07524, "high": 0.07527, "low": 0.07512, "close": 0.07512, "volume": 11517.0, "quote_volume": 866.34253, "trades": 21, "taker_buy_volume": 7771.0, "taker_buy_quote": 584.56081}, {"ts": 1774977000000, "open": 0.07516, "high": 0.07527, "low": 0.07516, "close": 0.07527, "volume": 16998.0, "quote_volume": 1278.72992, "trades": 43, "taker_buy_volume": 10274.0, "taker_buy_quote": 772.96339}, {"ts": 1774977060000, "open": 0.07528, "high": 0.07534, "low": 0.0752, "close": 0.07521, "volume": 79263.0, "quote_volume": 5966.08933, "trades": 143, "taker_buy_volume": 36122.0, "taker_buy_quote": 2719.37275}, {"ts": 1774977120000, "open": 0.07525, "high": 0.07529, "low": 0.07516, "close": 0.07525, "volume": 23669.0, "quote_volume": 1780.37204, "trades": 48, "taker_buy_volume": 16293.0, "taker_buy_quote": 1225.60641}, {"ts": 1774977180000, "open": 0.07521, "high": 0.07548, "low": 0.0752, "close": 0.07534, "volume": 32205.0, "quote_volume": 2426.88152, "trades": 69, "taker_buy_volume": 15799.0, "taker_buy_quote": 1190.39404}, {"ts": 1774977240000, "open": 0.0754, "high": 0.07563, "low": 0.0754, "close": 0.07562, "volume": 68960.0, "quote_volume": 5207.77473, "trades": 56, "taker_buy_volume": 58018.0, "taker_buy_quote": 4381.34037}, {"ts": 1774977300000, "open": 0.07558, "high": 0.07567, "low": 0.07538, "close": 0.07538, "volume": 56185.0, "quote_volume": 4246.84011, "trades": 63, "taker_buy_volume": 39279.0, "taker_buy_quote": 2970.01507}, {"ts": 1774977360000, "open": 0.07541, "high": 0.07561, "low": 0.0754, "close": 0.07544, "volume": 22347.0, "quote_volume": 1687.21993, "trades": 47, "taker_buy_volume": 10369.0, "taker_buy_quote": 783.11086}, {"ts": 1774977420000, "open": 0.07544, "high": 0.07561, "low": 0.07544, "close": 0.0756, "volume": 16044.0, "quote_volume": 1211.8383, "trades": 39, "taker_buy_volume": 7185.0, "taker_buy_quote": 542.80427}, {"ts": 1774977480000, "open": 0.07562, "high": 0.07579, "low": 0.0756, "close": 0.07569, "volume": 32262.0, "quote_volume": 2442.09428, "trades": 60, "taker_buy_volume": 5835.0, "taker_buy_quote": 441.61231}, {"ts": 1774977540000, "open": 0.07566, "high": 0.07566, "low": 0.07566, "close": 0.07566, "volume": 276.0, "quote_volume": 20.88216, "trades": 1, "taker_buy_volume": 276.0, "taker_buy_quote": 20.88216}, {"ts": 1774977600000, "open": 0.07562, "high": 0.07562, "low": 0.0754, "close": 0.0755, "volume": 39747.0, "quote_volume": 3001.0532, "trades": 56, "taker_buy_volume": 8476.0, "taker_buy_quote": 639.86541}, {"ts": 1774977660000, "open": 0.07544, "high": 0.07546, "low": 0.07536, "close": 0.07536, "volume": 14463.0, "quote_volume": 1090.7327, "trades": 26, "taker_buy_volume": 6716.0, "taker_buy_quote": 506.49856}, {"ts": 1774977720000, "open": 0.07544, "high": 0.07557, "low": 0.07539, "close": 0.07554, "volume": 106936.0, "quote_volume": 8070.80594, "trades": 136, "taker_buy_volume": 70032.0, "taker_buy_quote": 5285.71095}, {"ts": 1774977780000, "open": 0.07546, "high": 0.07578, "low": 0.07545, "close": 0.07564, "volume": 51828.0, "quote_volume": 3919.66744, "trades": 115, "taker_buy_volume": 30281.0, "taker_buy_quote": 2289.96547}, {"ts": 1774977840000, "open": 0.07562, "high": 0.07574, "low": 0.07562, "close": 0.07574, "volume": 45783.0, "quote_volume": 3464.38706, "trades": 59, "taker_buy_volume": 15585.0, "taker_buy_quote": 1179.86337}, {"ts": 1774977900000, "open": 0.07572, "high": 0.07572, "low": 0.07559, "close": 0.07561, "volume": 25054.0, "quote_volume": 1895.59915, "trades": 46, "taker_buy_volume": 11181.0, "taker_buy_quote": 845.9335}, {"ts": 1774977960000, "open": 0.07565, "high": 0.07568, "low": 0.07547, "close": 0.07556, "volume": 86377.0, "quote_volume": 6523.71574, "trades": 80, "taker_buy_volume": 68357.0, "taker_buy_quote": 5162.07792}, {"ts": 1774978020000, "open": 0.07555, "high": 0.07557, "low": 0.07545, "close": 0.0755, "volume": 60592.0, "quote_volume": 4574.78411, "trades": 53, "taker_buy_volume": 18580.0, "taker_buy_quote": 1402.88827}, {"ts": 1774978080000, "open": 0.07552, "high": 0.07555, "low": 0.07536, "close": 0.07536, "volume": 15230.0, "quote_volume": 1148.69168, "trades": 39, "taker_buy_volume": 8406.0, "taker_buy_quote": 633.99125}, {"ts": 1774978140000, "open": 0.07535, "high": 0.07535, "low": 0.07517, "close": 0.07527, "volume": 119117.0, "quote_volume": 8961.25803, "trades": 95, "taker_buy_volume": 12657.0, "taker_buy_quote": 952.5709}, {"ts": 1774978200000, "open": 0.07523, "high": 0.07527, "low": 0.0751, "close": 0.07524, "volume": 83414.0, "quote_volume": 6272.73179, "trades": 82, "taker_buy_volume": 75034.0, "taker_buy_quote": 5642.61459}, {"ts": 1774978260000, "open": 0.07523, "high": 0.07555, "low": 0.0752, "close": 0.07531, "volume": 108830.0, "quote_volume": 8206.86432, "trades": 120, "taker_buy_volume": 88409.0, "taker_buy_quote": 6668.58959}, {"ts": 1774978320000, "open": 0.0753, "high": 0.07539, "low": 0.07515, "close": 0.07517, "volume": 51775.0, "quote_volume": 3896.76377, "trades": 76, "taker_buy_volume": 22551.0, "taker_buy_quote": 1697.4635}, {"ts": 1774978380000, "open": 0.07516, "high": 0.07539, "low": 0.07508, "close": 0.07538, "volume": 124361.0, "quote_volume": 9351.175, "trades": 130, "taker_buy_volume": 92435.0, "taker_buy_quote": 6951.92387}, {"ts": 1774978440000, "open": 0.07535, "high": 0.07538, "low": 0.07528, "close": 0.07536, "volume": 7423.0, "quote_volume": 559.11527, "trades": 22, "taker_buy_volume": 2223.0, "taker_buy_quote": 167.45517}, {"ts": 1774978500000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.07543, "volume": 10039.0, "quote_volume": 757.54299, "trades": 24, "taker_buy_volume": 3980.0, "taker_buy_quote": 300.30455}, {"ts": 1774978560000, "open": 0.07548, "high": 0.07551, "low": 0.07536, "close": 0.07541, "volume": 13845.0, "quote_volume": 1044.57028, "trades": 36, "taker_buy_volume": 3314.0, "taker_buy_quote": 250.01677}, {"ts": 1774978620000, "open": 0.0754, "high": 0.0754, "low": 0.07527, "close": 0.07532, "volume": 8637.0, "quote_volume": 650.59173, "trades": 21, "taker_buy_volume": 3978.0, "taker_buy_quote": 299.69457}, {"ts": 1774978680000, "open": 0.07534, "high": 0.07536, "low": 0.07519, "close": 0.07519, "volume": 7045.0, "quote_volume": 530.35985, "trades": 27, "taker_buy_volume": 5291.0, "taker_buy_quote": 398.35257}, {"ts": 1774978740000, "open": 0.07518, "high": 0.07519, "low": 0.07511, "close": 0.07518, "volume": 17811.0, "quote_volume": 1338.36719, "trades": 24, "taker_buy_volume": 6697.0, "taker_buy_quote": 503.22834}, {"ts": 1774978800000, "open": 0.07516, "high": 0.07517, "low": 0.07506, "close": 0.07515, "volume": 60663.0, "quote_volume": 4557.4116, "trades": 69, "taker_buy_volume": 28028.0, "taker_buy_quote": 2105.64025}, {"ts": 1774978860000, "open": 0.07514, "high": 0.0752, "low": 0.07511, "close": 0.07512, "volume": 40639.0, "quote_volume": 3054.18895, "trades": 82, "taker_buy_volume": 19940.0, "taker_buy_quote": 1498.62541}, {"ts": 1774978920000, "open": 0.07514, "high": 0.07522, "low": 0.0751, "close": 0.07514, "volume": 60491.0, "quote_volume": 4546.72577, "trades": 98, "taker_buy_volume": 25778.0, "taker_buy_quote": 1937.75601}, {"ts": 1774978980000, "open": 0.07517, "high": 0.07519, "low": 0.07505, "close": 0.07519, "volume": 37478.0, "quote_volume": 2815.84936, "trades": 54, "taker_buy_volume": 31664.0, "taker_buy_quote": 2379.22724}, {"ts": 1774979040000, "open": 0.07517, "high": 0.0752, "low": 0.07504, "close": 0.07509, "volume": 107365.0, "quote_volume": 8065.05194, "trades": 158, "taker_buy_volume": 65238.0, "taker_buy_quote": 4901.35233}, {"ts": 1774979100000, "open": 0.07512, "high": 0.07531, "low": 0.07512, "close": 0.07522, "volume": 21927.0, "quote_volume": 1649.04909, "trades": 46, "taker_buy_volume": 11892.0, "taker_buy_quote": 894.27051}, {"ts": 1774979160000, "open": 0.0753, "high": 0.07538, "low": 0.07516, "close": 0.07527, "volume": 46194.0, "quote_volume": 3476.84463, "trades": 75, "taker_buy_volume": 17625.0, "taker_buy_quote": 1326.47888}, {"ts": 1774979220000, "open": 0.07522, "high": 0.07529, "low": 0.07516, "close": 0.07518, "volume": 7918.0, "quote_volume": 595.46926, "trades": 23, "taker_buy_volume": 2361.0, "taker_buy_quote": 177.63483}, {"ts": 1774979280000, "open": 0.07517, "high": 0.07525, "low": 0.07514, "close": 0.07523, "volume": 16709.0, "quote_volume": 1256.55264, "trades": 36, "taker_buy_volume": 6521.0, "taker_buy_quote": 490.33583}, {"ts": 1774979340000, "open": 0.07524, "high": 0.07532, "low": 0.07519, "close": 0.07527, "volume": 53774.0, "quote_volume": 4046.18153, "trades": 26, "taker_buy_volume": 45996.0, "taker_buy_quote": 3460.79138}, {"ts": 1774979400000, "open": 0.07523, "high": 0.0753, "low": 0.07523, "close": 0.07524, "volume": 2917.0, "quote_volume": 219.56042, "trades": 8, "taker_buy_volume": 1624.0, "taker_buy_quote": 122.28006}, {"ts": 1774979460000, "open": 0.07523, "high": 0.07523, "low": 0.07509, "close": 0.0751, "volume": 19879.0, "quote_volume": 1493.81866, "trades": 34, "taker_buy_volume": 1375.0, "taker_buy_quote": 103.2625}, {"ts": 1774979520000, "open": 0.07508, "high": 0.0752, "low": 0.07416, "close": 0.07452, "volume": 360751.0, "quote_volume": 26883.57779, "trades": 318, "taker_buy_volume": 141388.0, "taker_buy_quote": 10556.17426}, {"ts": 1774979580000, "open": 0.07453, "high": 0.07466, "low": 0.07449, "close": 0.07464, "volume": 94640.0, "quote_volume": 7059.56182, "trades": 130, "taker_buy_volume": 69714.0, "taker_buy_quote": 5200.94084}, {"ts": 1774979640000, "open": 0.07465, "high": 0.07478, "low": 0.07465, "close": 0.07474, "volume": 10776.0, "quote_volume": 805.38198, "trades": 25, "taker_buy_volume": 5844.0, "taker_buy_quote": 436.77438}, {"ts": 1774979700000, "open": 0.07468, "high": 0.07477, "low": 0.07466, "close": 0.07468, "volume": 7603.0, "quote_volume": 567.9676, "trades": 28, "taker_buy_volume": 2507.0, "taker_buy_quote": 187.2446}, {"ts": 1774979760000, "open": 0.07471, "high": 0.07477, "low": 0.07471, "close": 0.07476, "volume": 7757.0, "quote_volume": 579.79732, "trades": 18, "taker_buy_volume": 3222.0, "taker_buy_quote": 240.79177}, {"ts": 1774979820000, "open": 0.07473, "high": 0.07478, "low": 0.07473, "close": 0.07478, "volume": 3674.0, "quote_volume": 274.65186, "trades": 9, "taker_buy_volume": 2935.0, "taker_buy_quote": 219.41587}, {"ts": 1774979880000, "open": 0.0748, "high": 0.07492, "low": 0.0748, "close": 0.07489, "volume": 7990.0, "quote_volume": 598.26587, "trades": 23, "taker_buy_volume": 1816.0, "taker_buy_quote": 135.95564}, {"ts": 1774979940000, "open": 0.07493, "high": 0.07507, "low": 0.07493, "close": 0.07507, "volume": 7040.0, "quote_volume": 528.10042, "trades": 16, "taker_buy_volume": 7040.0, "taker_buy_quote": 528.10042}, {"ts": 1774980000000, "open": 0.07507, "high": 0.07513, "low": 0.07506, "close": 0.07506, "volume": 5201.0, "quote_volume": 390.5613, "trades": 17, "taker_buy_volume": 2480.0, "taker_buy_quote": 186.23972}, {"ts": 1774980060000, "open": 0.07512, "high": 0.07515, "low": 0.07509, "close": 0.07509, "volume": 7559.0, "quote_volume": 567.80049, "trades": 25, "taker_buy_volume": 978.0, "taker_buy_quote": 73.48953}, {"ts": 1774980120000, "open": 0.07509, "high": 0.07516, "low": 0.07509, "close": 0.07516, "volume": 1412.0, "quote_volume": 106.07427, "trades": 5, "taker_buy_volume": 783.0, "taker_buy_quote": 58.81121}, {"ts": 1774980180000, "open": 0.07512, "high": 0.0753, "low": 0.07506, "close": 0.07527, "volume": 20952.0, "quote_volume": 1575.6426, "trades": 47, "taker_buy_volume": 15557.0, "taker_buy_quote": 1170.08522}, {"ts": 1774980240000, "open": 0.07529, "high": 0.07535, "low": 0.07528, "close": 0.07534, "volume": 8477.0, "quote_volume": 638.37601, "trades": 17, "taker_buy_volume": 5488.0, "taker_buy_quote": 413.22741}, {"ts": 1774980300000, "open": 0.07528, "high": 0.07534, "low": 0.07526, "close": 0.07532, "volume": 8120.0, "quote_volume": 611.5325, "trades": 21, "taker_buy_volume": 5832.0, "taker_buy_quote": 439.2091}, {"ts": 1774980360000, "open": 0.07529, "high": 0.07543, "low": 0.07522, "close": 0.0754, "volume": 53396.0, "quote_volume": 4021.76433, "trades": 69, "taker_buy_volume": 29299.0, "taker_buy_quote": 2207.72275}, {"ts": 1774980420000, "open": 0.07542, "high": 0.07562, "low": 0.07542, "close": 0.07562, "volume": 25323.0, "quote_volume": 1912.71161, "trades": 44, "taker_buy_volume": 22951.0, "taker_buy_quote": 1733.55041}, {"ts": 1774980480000, "open": 0.07554, "high": 0.07554, "low": 0.07545, "close": 0.07551, "volume": 16561.0, "quote_volume": 1250.52013, "trades": 28, "taker_buy_volume": 4108.0, "taker_buy_quote": 310.16393}, {"ts": 1774980540000, "open": 0.07554, "high": 0.07562, "low": 0.07554, "close": 0.07557, "volume": 6264.0, "quote_volume": 473.39818, "trades": 13, "taker_buy_volume": 4815.0, "taker_buy_quote": 363.83241}, {"ts": 1774980600000, "open": 0.07554, "high": 0.07554, "low": 0.07545, "close": 0.07553, "volume": 34398.0, "quote_volume": 2596.92517, "trades": 29, "taker_buy_volume": 9488.0, "taker_buy_quote": 716.21556}, {"ts": 1774980660000, "open": 0.07548, "high": 0.07548, "low": 0.07541, "close": 0.07544, "volume": 1847.0, "quote_volume": 139.31393, "trades": 7, "taker_buy_volume": 1112.0, "taker_buy_quote": 83.86261}, {"ts": 1774980720000, "open": 0.07543, "high": 0.07544, "low": 0.07541, "close": 0.07543, "volume": 8892.0, "quote_volume": 670.67587, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 407.322}, {"ts": 1774980780000, "open": 0.07545, "high": 0.07545, "low": 0.07545, "close": 0.07545, "volume": 232.0, "quote_volume": 17.5044, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 17.5044}, {"ts": 1774980840000, "open": 0.07545, "high": 0.07554, "low": 0.07543, "close": 0.0755, "volume": 33472.0, "quote_volume": 2526.38462, "trades": 61, "taker_buy_volume": 15394.0, "taker_buy_quote": 1162.07328}, {"ts": 1774980900000, "open": 0.07545, "high": 0.07561, "low": 0.07545, "close": 0.07559, "volume": 30985.0, "quote_volume": 2340.50619, "trades": 54, "taker_buy_volume": 19202.0, "taker_buy_quote": 1450.37635}, {"ts": 1774980960000, "open": 0.07554, "high": 0.07554, "low": 0.07547, "close": 0.07551, "volume": 13481.0, "quote_volume": 1017.81189, "trades": 19, "taker_buy_volume": 5251.0, "taker_buy_quote": 396.36225}, {"ts": 1774981020000, "open": 0.07548, "high": 0.07555, "low": 0.07545, "close": 0.07546, "volume": 9017.0, "quote_volume": 680.85494, "trades": 19, "taker_buy_volume": 579.0, "taker_buy_quote": 43.69723}, {"ts": 1774981080000, "open": 0.07544, "high": 0.07544, "low": 0.07512, "close": 0.07517, "volume": 62117.0, "quote_volume": 4675.02945, "trades": 121, "taker_buy_volume": 28130.0, "taker_buy_quote": 2117.01646}, {"ts": 1774981140000, "open": 0.07515, "high": 0.07517, "low": 0.07512, "close": 0.07517, "volume": 7533.0, "quote_volume": 566.09569, "trades": 16, "taker_buy_volume": 6356.0, "taker_buy_quote": 477.67521}, {"ts": 1774981200000, "open": 0.07518, "high": 0.07519, "low": 0.07432, "close": 0.07473, "volume": 321112.0, "quote_volume": 23979.28632, "trades": 453, "taker_buy_volume": 170021.0, "taker_buy_quote": 12700.35903}, {"ts": 1774981260000, "open": 0.07471, "high": 0.0749, "low": 0.07467, "close": 0.07468, "volume": 60460.0, "quote_volume": 4523.22355, "trades": 92, "taker_buy_volume": 39532.0, "taker_buy_quote": 2958.50161}, {"ts": 1774981320000, "open": 0.07471, "high": 0.07475, "low": 0.07468, "close": 0.07468, "volume": 13947.0, "quote_volume": 1041.69576, "trades": 15, "taker_buy_volume": 8564.0, "taker_buy_quote": 639.61582}, {"ts": 1774981380000, "open": 0.07472, "high": 0.07475, "low": 0.07455, "close": 0.07462, "volume": 62843.0, "quote_volume": 4691.24267, "trades": 53, "taker_buy_volume": 27430.0, "taker_buy_quote": 2049.35388}, {"ts": 1774981440000, "open": 0.07463, "high": 0.07465, "low": 0.07458, "close": 0.07465, "volume": 3471.0, "quote_volume": 258.94566, "trades": 10, "taker_buy_volume": 366.0, "taker_buy_quote": 27.3219}, {"ts": 1774981500000, "open": 0.07465, "high": 0.07465, "low": 0.07463, "close": 0.07463, "volume": 721.0, "quote_volume": 53.82161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981560000, "open": 0.07461, "high": 0.07463, "low": 0.07453, "close": 0.0746, "volume": 19110.0, "quote_volume": 1425.48543, "trades": 29, "taker_buy_volume": 9535.0, "taker_buy_quote": 711.32913}, {"ts": 1774981620000, "open": 0.0746, "high": 0.07478, "low": 0.07455, "close": 0.07458, "volume": 73603.0, "quote_volume": 5495.17507, "trades": 81, "taker_buy_volume": 33920.0, "taker_buy_quote": 2533.60048}, {"ts": 1774981680000, "open": 0.07464, "high": 0.07473, "low": 0.07462, "close": 0.07467, "volume": 15625.0, "quote_volume": 1166.46555, "trades": 35, "taker_buy_volume": 6055.0, "taker_buy_quote": 452.01217}, {"ts": 1774981740000, "open": 0.07466, "high": 0.07466, "low": 0.07454, "close": 0.07464, "volume": 39449.0, "quote_volume": 2943.73249, "trades": 35, "taker_buy_volume": 5085.0, "taker_buy_quote": 379.34384}, {"ts": 1774981800000, "open": 0.07461, "high": 0.07464, "low": 0.07452, "close": 0.07459, "volume": 22362.0, "quote_volume": 1667.68726, "trades": 36, "taker_buy_volume": 5243.0, "taker_buy_quote": 391.08183}, {"ts": 1774981860000, "open": 0.0746, "high": 0.07466, "low": 0.07457, "close": 0.07461, "volume": 16949.0, "quote_volume": 1264.47648, "trades": 36, "taker_buy_volume": 5765.0, "taker_buy_quote": 430.13336}, {"ts": 1774981920000, "open": 0.07461, "high": 0.07466, "low": 0.07451, "close": 0.07462, "volume": 20338.0, "quote_volume": 1517.01673, "trades": 54, "taker_buy_volume": 9514.0, "taker_buy_quote": 709.72185}, {"ts": 1774981980000, "open": 0.07458, "high": 0.07465, "low": 0.07456, "close": 0.07461, "volume": 7439.0, "quote_volume": 554.95772, "trades": 23, "taker_buy_volume": 3304.0, "taker_buy_quote": 246.57149}, {"ts": 1774982040000, "open": 0.07462, "high": 0.07477, "low": 0.07461, "close": 0.07466, "volume": 25326.0, "quote_volume": 1891.25679, "trades": 38, "taker_buy_volume": 20917.0, "taker_buy_quote": 1562.06229}, {"ts": 1774982100000, "open": 0.07469, "high": 0.07472, "low": 0.07462, "close": 0.07469, "volume": 15976.0, "quote_volume": 1192.79892, "trades": 30, "taker_buy_volume": 8498.0, "taker_buy_quote": 634.48406}, {"ts": 1774982160000, "open": 0.07465, "high": 0.07465, "low": 0.07457, "close": 0.07464, "volume": 9248.0, "quote_volume": 690.07333, "trades": 23, "taker_buy_volume": 4960.0, "taker_buy_quote": 370.09332}, {"ts": 1774982220000, "open": 0.07462, "high": 0.07473, "low": 0.07462, "close": 0.07473, "volume": 10653.0, "quote_volume": 795.76192, "trades": 20, "taker_buy_volume": 8511.0, "taker_buy_quote": 635.83306}, {"ts": 1774982280000, "open": 0.07474, "high": 0.0748, "low": 0.07468, "close": 0.07476, "volume": 14647.0, "quote_volume": 1094.51442, "trades": 27, "taker_buy_volume": 1894.0, "taker_buy_quote": 141.61982}, {"ts": 1774982340000, "open": 0.07476, "high": 0.07481, "low": 0.07465, "close": 0.07473, "volume": 43296.0, "quote_volume": 3235.3767, "trades": 65, "taker_buy_volume": 20671.0, "taker_buy_quote": 1544.65549}, {"ts": 1774982400000, "open": 0.07471, "high": 0.07471, "low": 0.07464, "close": 0.07467, "volume": 6052.0, "quote_volume": 451.83266, "trades": 11, "taker_buy_volume": 3011.0, "taker_buy_quote": 224.78543}, {"ts": 1774982460000, "open": 0.0747, "high": 0.07471, "low": 0.07469, "close": 0.07471, "volume": 2871.0, "quote_volume": 214.47853, "trades": 7, "taker_buy_volume": 1857.0, "taker_buy_quote": 138.72859}, {"ts": 1774982520000, "open": 0.07472, "high": 0.0748, "low": 0.07472, "close": 0.07473, "volume": 20363.0, "quote_volume": 1522.53999, "trades": 41, "taker_buy_volume": 13513.0, "taker_buy_quote": 1010.30731}, {"ts": 1774982580000, "open": 0.07478, "high": 0.0748, "low": 0.07471, "close": 0.07476, "volume": 9453.0, "quote_volume": 706.66611, "trades": 22, "taker_buy_volume": 3480.0, "taker_buy_quote": 260.21226}, {"ts": 1774982640000, "open": 0.07474, "high": 0.07475, "low": 0.07464, "close": 0.0747, "volume": 33341.0, "quote_volume": 2490.465, "trades": 43, "taker_buy_volume": 20635.0, "taker_buy_quote": 1541.39947}, {"ts": 1774982700000, "open": 0.07471, "high": 0.07473, "low": 0.07471, "close": 0.07472, "volume": 2793.0, "quote_volume": 208.69617, "trades": 7, "taker_buy_volume": 860.0, "taker_buy_quote": 64.25134}, {"ts": 1774982760000, "open": 0.07468, "high": 0.0747, "low": 0.0746, "close": 0.07462, "volume": 15883.0, "quote_volume": 1185.77425, "trades": 28, "taker_buy_volume": 3523.0, "taker_buy_quote": 263.03369}, {"ts": 1774982820000, "open": 0.07461, "high": 0.07462, "low": 0.07457, "close": 0.07462, "volume": 7527.0, "quote_volume": 561.51787, "trades": 14, "taker_buy_volume": 4564.0, "taker_buy_quote": 340.49804}, {"ts": 1774982880000, "open": 0.07463, "high": 0.07463, "low": 0.0745, "close": 0.07456, "volume": 35298.0, "quote_volume": 2631.67676, "trades": 59, "taker_buy_volume": 22790.0, "taker_buy_quote": 1698.95326}, {"ts": 1774982940000, "open": 0.07458, "high": 0.07458, "low": 0.07454, "close": 0.07455, "volume": 6201.0, "quote_volume": 462.31637, "trades": 16, "taker_buy_volume": 2071.0, "taker_buy_quote": 154.41288}, {"ts": 1774983000000, "open": 0.07454, "high": 0.07463, "low": 0.07454, "close": 0.07459, "volume": 11598.0, "quote_volume": 865.12569, "trades": 24, "taker_buy_volume": 9222.0, "taker_buy_quote": 687.92684}, {"ts": 1774983060000, "open": 0.07464, "high": 0.07471, "low": 0.07464, "close": 0.0747, "volume": 8777.0, "quote_volume": 655.40086, "trades": 18, "taker_buy_volume": 4482.0, "taker_buy_quote": 334.69551}, {"ts": 1774983120000, "open": 0.07469, "high": 0.07469, "low": 0.07455, "close": 0.07455, "volume": 29967.0, "quote_volume": 2236.34679, "trades": 34, "taker_buy_volume": 7225.0, "taker_buy_quote": 538.80156}, {"ts": 1774983180000, "open": 0.07457, "high": 0.07469, "low": 0.07442, "close": 0.07467, "volume": 40660.0, "quote_volume": 3030.03512, "trades": 63, "taker_buy_volume": 10019.0, "taker_buy_quote": 747.21981}, {"ts": 1774983240000, "open": 0.07467, "high": 0.07467, "low": 0.07462, "close": 0.07462, "volume": 1021.0, "quote_volume": 76.20389, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 28.65792}, {"ts": 1774983300000, "open": 0.0746, "high": 0.0746, "low": 0.07451, "close": 0.07457, "volume": 12498.0, "quote_volume": 931.82896, "trades": 27, "taker_buy_volume": 10295.0, "taker_buy_quote": 767.54614}, {"ts": 1774983360000, "open": 0.0746, "high": 0.07468, "low": 0.07458, "close": 0.07465, "volume": 6670.0, "quote_volume": 497.89685, "trades": 18, "taker_buy_volume": 6160.0, "taker_buy_quote": 459.83494}, {"ts": 1774983420000, "open": 0.07465, "high": 0.07465, "low": 0.07457, "close": 0.07457, "volume": 4892.0, "quote_volume": 364.95967, "trades": 9, "taker_buy_volume": 216.0, "taker_buy_quote": 16.1244}, {"ts": 1774983480000, "open": 0.07458, "high": 0.07467, "low": 0.07458, "close": 0.07467, "volume": 7187.0, "quote_volume": 536.4292, "trades": 18, "taker_buy_volume": 3941.0, "taker_buy_quote": 294.12676}, {"ts": 1774983540000, "open": 0.07468, "high": 0.07471, "low": 0.07459, "close": 0.07466, "volume": 47612.0, "quote_volume": 3554.08702, "trades": 76, "taker_buy_volume": 11854.0, "taker_buy_quote": 884.78916}, {"ts": 1774983600000, "open": 0.07464, "high": 0.0747, "low": 0.07464, "close": 0.0747, "volume": 13746.0, "quote_volume": 1026.38449, "trades": 20, "taker_buy_volume": 12574.0, "taker_buy_quote": 938.86791}, {"ts": 1774983660000, "open": 0.07469, "high": 0.07478, "low": 0.07468, "close": 0.07468, "volume": 33999.0, "quote_volume": 2541.29796, "trades": 51, "taker_buy_volume": 20546.0, "taker_buy_quote": 1535.82723}, {"ts": 1774983720000, "open": 0.07469, "high": 0.07469, "low": 0.07464, "close": 0.07464, "volume": 2734.0, "quote_volume": 204.14926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983780000, "open": 0.07467, "high": 0.07468, "low": 0.07465, "close": 0.07465, "volume": 8525.0, "quote_volume": 636.55801, "trades": 6, "taker_buy_volume": 734.0, "taker_buy_quote": 54.80038}, {"ts": 1774983840000, "open": 0.07467, "high": 0.07477, "low": 0.07467, "close": 0.07476, "volume": 14559.0, "quote_volume": 1087.93258, "trades": 29, "taker_buy_volume": 7928.0, "taker_buy_quote": 592.33905}, {"ts": 1774983900000, "open": 0.07475, "high": 0.07477, "low": 0.07469, "close": 0.0747, "volume": 59605.0, "quote_volume": 4454.82706, "trades": 34, "taker_buy_volume": 16639.0, "taker_buy_quote": 1243.24483}, {"ts": 1774983960000, "open": 0.07468, "high": 0.07473, "low": 0.07463, "close": 0.07473, "volume": 5235.0, "quote_volume": 390.98056, "trades": 12, "taker_buy_volume": 3453.0, "taker_buy_quote": 257.95258}, {"ts": 1774984020000, "open": 0.0747, "high": 0.07478, "low": 0.0747, "close": 0.07474, "volume": 13538.0, "quote_volume": 1012.06836, "trades": 22, "taker_buy_volume": 6423.0, "taker_buy_quote": 480.19632}, {"ts": 1774984080000, "open": 0.07476, "high": 0.07488, "low": 0.07472, "close": 0.07482, "volume": 33459.0, "quote_volume": 2503.58953, "trades": 51, "taker_buy_volume": 23185.0, "taker_buy_quote": 1734.92257}, {"ts": 1774984140000, "open": 0.07484, "high": 0.07495, "low": 0.07484, "close": 0.07494, "volume": 14598.0, "quote_volume": 1093.3003, "trades": 29, "taker_buy_volume": 12798.0, "taker_buy_quote": 958.4236}, {"ts": 1774984200000, "open": 0.07491, "high": 0.07511, "low": 0.07491, "close": 0.07509, "volume": 34882.0, "quote_volume": 2618.05214, "trades": 64, "taker_buy_volume": 20897.0, "taker_buy_quote": 1568.4369}, {"ts": 1774984260000, "open": 0.07508, "high": 0.07517, "low": 0.07502, "close": 0.0751, "volume": 31585.0, "quote_volume": 2371.98069, "trades": 53, "taker_buy_volume": 20581.0, "taker_buy_quote": 1545.86548}, {"ts": 1774984320000, "open": 0.07512, "high": 0.07519, "low": 0.075, "close": 0.075, "volume": 42920.0, "quote_volume": 3223.49766, "trades": 68, "taker_buy_volume": 11694.0, "taker_buy_quote": 878.27575}, {"ts": 1774984380000, "open": 0.07502, "high": 0.07536, "low": 0.07502, "close": 0.07528, "volume": 112918.0, "quote_volume": 8491.37792, "trades": 156, "taker_buy_volume": 87835.0, "taker_buy_quote": 6603.80156}, {"ts": 1774984440000, "open": 0.07529, "high": 0.07535, "low": 0.07521, "close": 0.07534, "volume": 30368.0, "quote_volume": 2286.42803, "trades": 55, "taker_buy_volume": 19204.0, "taker_buy_quote": 1446.1691}, {"ts": 1774984500000, "open": 0.07532, "high": 0.07534, "low": 0.07525, "close": 0.07531, "volume": 17210.0, "quote_volume": 1295.54472, "trades": 35, "taker_buy_volume": 3752.0, "taker_buy_quote": 282.58097}, {"ts": 1774984560000, "open": 0.07531, "high": 0.07539, "low": 0.07526, "close": 0.07526, "volume": 11173.0, "quote_volume": 841.64972, "trades": 33, "taker_buy_volume": 6614.0, "taker_buy_quote": 498.2133}, {"ts": 1774984620000, "open": 0.07528, "high": 0.07528, "low": 0.07526, "close": 0.07526, "volume": 280.0, "quote_volume": 21.07596, "trades": 3, "taker_buy_volume": 36.0, "taker_buy_quote": 2.71008}, {"ts": 1774984680000, "open": 0.07529, "high": 0.07532, "low": 0.07529, "close": 0.07532, "volume": 2049.0, "quote_volume": 154.28609, "trades": 7, "taker_buy_volume": 2049.0, "taker_buy_quote": 154.28609}, {"ts": 1774984740000, "open": 0.07533, "high": 0.07539, "low": 0.07521, "close": 0.07525, "volume": 25888.0, "quote_volume": 1948.76954, "trades": 39, "taker_buy_volume": 5969.0, "taker_buy_quote": 449.62774}, {"ts": 1774984800000, "open": 0.07524, "high": 0.07528, "low": 0.07512, "close": 0.07521, "volume": 59172.0, "quote_volume": 4447.93559, "trades": 67, "taker_buy_volume": 13722.0, "taker_buy_quote": 1032.00729}, {"ts": 1774984860000, "open": 0.07524, "high": 0.07526, "low": 0.07516, "close": 0.07524, "volume": 69461.0, "quote_volume": 5224.67663, "trades": 56, "taker_buy_volume": 57419.0, "taker_buy_quote": 4318.96515}, {"ts": 1774984920000, "open": 0.07524, "high": 0.07527, "low": 0.07518, "close": 0.0752, "volume": 27916.0, "quote_volume": 2100.20951, "trades": 38, "taker_buy_volume": 19891.0, "taker_buy_quote": 1496.49961}, {"ts": 1774984980000, "open": 0.07516, "high": 0.07527, "low": 0.07511, "close": 0.0752, "volume": 53206.0, "quote_volume": 4001.29246, "trades": 75, "taker_buy_volume": 42598.0, "taker_buy_quote": 3203.93388}, {"ts": 1774985040000, "open": 0.07524, "high": 0.0753, "low": 0.07524, "close": 0.0753, "volume": 12810.0, "quote_volume": 964.28847, "trades": 23, "taker_buy_volume": 5088.0, "taker_buy_quote": 383.01465}, {"ts": 1774985100000, "open": 0.07525, "high": 0.07525, "low": 0.0752, "close": 0.07521, "volume": 3790.0, "quote_volume": 285.09407, "trades": 12, "taker_buy_volume": 1426.0, "taker_buy_quote": 107.24543}, {"ts": 1774985160000, "open": 0.07524, "high": 0.07524, "low": 0.07517, "close": 0.07517, "volume": 7306.0, "quote_volume": 549.29732, "trades": 13, "taker_buy_volume": 401.0, "taker_buy_quote": 30.14317}, {"ts": 1774985220000, "open": 0.07517, "high": 0.07528, "low": 0.07514, "close": 0.07521, "volume": 38068.0, "quote_volume": 2863.36432, "trades": 76, "taker_buy_volume": 28647.0, "taker_buy_quote": 2154.77959}, {"ts": 1774985280000, "open": 0.07524, "high": 0.07525, "low": 0.07522, "close": 0.07525, "volume": 4170.0, "quote_volume": 313.73594, "trades": 12, "taker_buy_volume": 1967.0, "taker_buy_quote": 147.97891}, {"ts": 1774985340000, "open": 0.07521, "high": 0.07527, "low": 0.0752, "close": 0.07522, "volume": 4648.0, "quote_volume": 349.6586, "trades": 11, "taker_buy_volume": 1254.0, "taker_buy_quote": 94.35104}, {"ts": 1774985400000, "open": 0.07526, "high": 0.07531, "low": 0.07525, "close": 0.07527, "volume": 6861.0, "quote_volume": 516.53122, "trades": 19, "taker_buy_volume": 4260.0, "taker_buy_quote": 320.7437}, {"ts": 1774985460000, "open": 0.0753, "high": 0.0753, "low": 0.07524, "close": 0.07526, "volume": 3900.0, "quote_volume": 293.48959, "trades": 10, "taker_buy_volume": 132.0, "taker_buy_quote": 9.9396}, {"ts": 1774985520000, "open": 0.07523, "high": 0.07528, "low": 0.07523, "close": 0.07523, "volume": 4861.0, "quote_volume": 365.78607, "trades": 11, "taker_buy_volume": 1378.0, "taker_buy_quote": 103.68418}, {"ts": 1774985580000, "open": 0.0753, "high": 0.07548, "low": 0.0753, "close": 0.07548, "volume": 101019.0, "quote_volume": 7611.1876, "trades": 154, "taker_buy_volume": 64763.0, "taker_buy_quote": 4879.68544}, {"ts": 1774985640000, "open": 0.07549, "high": 0.07566, "low": 0.07544, "close": 0.0756, "volume": 109726.0, "quote_volume": 8292.59841, "trades": 96, "taker_buy_volume": 85641.0, "taker_buy_quote": 6473.4705}, {"ts": 1774985700000, "open": 0.0756, "high": 0.0756, "low": 0.07542, "close": 0.07542, "volume": 22566.0, "quote_volume": 1703.60578, "trades": 51, "taker_buy_volume": 4594.0, "taker_buy_quote": 346.8426}, {"ts": 1774985760000, "open": 0.07544, "high": 0.07551, "low": 0.07541, "close": 0.07544, "volume": 83427.0, "quote_volume": 6295.22581, "trades": 51, "taker_buy_volume": 35867.0, "taker_buy_quote": 2704.94339}, {"ts": 1774985820000, "open": 0.07542, "high": 0.07549, "low": 0.07541, "close": 0.07542, "volume": 8757.0, "quote_volume": 660.7086, "trades": 20, "taker_buy_volume": 3274.0, "taker_buy_quote": 247.01689}, {"ts": 1774985880000, "open": 0.07545, "high": 0.07553, "low": 0.07545, "close": 0.07546, "volume": 11548.0, "quote_volume": 871.77685, "trades": 34, "taker_buy_volume": 5998.0, "taker_buy_quote": 452.85206}, {"ts": 1774985940000, "open": 0.07549, "high": 0.07551, "low": 0.07546, "close": 0.0755, "volume": 16018.0, "quote_volume": 1209.20171, "trades": 35, "taker_buy_volume": 9579.0, "taker_buy_quote": 723.1413}, {"ts": 1774986000000, "open": 0.07546, "high": 0.07553, "low": 0.0754, "close": 0.0754, "volume": 25900.0, "quote_volume": 1954.31421, "trades": 57, "taker_buy_volume": 8915.0, "taker_buy_quote": 672.86453}, {"ts": 1774986060000, "open": 0.07543, "high": 0.0757, "low": 0.07542, "close": 0.07552, "volume": 93341.0, "quote_volume": 7055.34554, "trades": 94, "taker_buy_volume": 84014.0, "taker_buy_quote": 6351.08046}, {"ts": 1774986120000, "open": 0.07552, "high": 0.07552, "low": 0.07544, "close": 0.07545, "volume": 30232.0, "quote_volume": 2281.95438, "trades": 36, "taker_buy_volume": 5597.0, "taker_buy_quote": 422.52808}, {"ts": 1774986180000, "open": 0.07549, "high": 0.07552, "low": 0.07544, "close": 0.07544, "volume": 15005.0, "quote_volume": 1132.6566, "trades": 31, "taker_buy_volume": 5381.0, "taker_buy_quote": 406.27394}, {"ts": 1774986240000, "open": 0.07547, "high": 0.0755, "low": 0.07543, "close": 0.07547, "volume": 3034.0, "quote_volume": 228.90936, "trades": 10, "taker_buy_volume": 2283.0, "taker_buy_quote": 172.23838}, {"ts": 1774986300000, "open": 0.07545, "high": 0.07551, "low": 0.07543, "close": 0.07545, "volume": 9242.0, "quote_volume": 697.40131, "trades": 17, "taker_buy_volume": 4232.0, "taker_buy_quote": 319.37999}, {"ts": 1774986360000, "open": 0.0755, "high": 0.0755, "low": 0.07549, "close": 0.07549, "volume": 2325.0, "quote_volume": 175.51498, "trades": 8, "taker_buy_volume": 1173.0, "taker_buy_quote": 88.5505}, {"ts": 1774986420000, "open": 0.07552, "high": 0.07559, "low": 0.07545, "close": 0.07549, "volume": 66138.0, "quote_volume": 4993.17928, "trades": 74, "taker_buy_volume": 37526.0, "taker_buy_quote": 2832.83705}, {"ts": 1774986480000, "open": 0.0755, "high": 0.07556, "low": 0.07539, "close": 0.07556, "volume": 22050.0, "quote_volume": 1664.37175, "trades": 50, "taker_buy_volume": 14897.0, "taker_buy_quote": 1124.61564}, {"ts": 1774986540000, "open": 0.07557, "high": 0.07559, "low": 0.07541, "close": 0.07551, "volume": 19860.0, "quote_volume": 1498.58107, "trades": 32, "taker_buy_volume": 9117.0, "taker_buy_quote": 687.82752}, {"ts": 1774986600000, "open": 0.0755, "high": 0.07551, "low": 0.07547, "close": 0.07551, "volume": 2821.0, "quote_volume": 212.95219, "trades": 4, "taker_buy_volume": 2754.0, "taker_buy_quote": 207.89436}, {"ts": 1774986660000, "open": 0.07549, "high": 0.07553, "low": 0.07549, "close": 0.07553, "volume": 819.0, "quote_volume": 61.82978, "trades": 3, "taker_buy_volume": 819.0, "taker_buy_quote": 61.82978}, {"ts": 1774986720000, "open": 0.07549, "high": 0.07552, "low": 0.07542, "close": 0.07547, "volume": 19778.0, "quote_volume": 1492.61179, "trades": 32, "taker_buy_volume": 7554.0, "taker_buy_quote": 570.23013}, {"ts": 1774986780000, "open": 0.07547, "high": 0.07547, "low": 0.07545, "close": 0.07545, "volume": 2151.0, "quote_volume": 162.31455, "trades": 4, "taker_buy_volume": 723.0, "taker_buy_quote": 54.56481}, {"ts": 1774986840000, "open": 0.07547, "high": 0.07549, "low": 0.07541, "close": 0.07541, "volume": 6261.0, "quote_volume": 472.31636, "trades": 13, "taker_buy_volume": 805.0, "taker_buy_quote": 60.74621}, {"ts": 1774986900000, "open": 0.07544, "high": 0.07545, "low": 0.07533, "close": 0.07533, "volume": 26657.0, "quote_volume": 2009.23789, "trades": 28, "taker_buy_volume": 10037.0, "taker_buy_quote": 756.66679}, {"ts": 1774986960000, "open": 0.07533, "high": 0.07536, "low": 0.07521, "close": 0.07527, "volume": 46133.0, "quote_volume": 3472.39216, "trades": 69, "taker_buy_volume": 28316.0, "taker_buy_quote": 2131.73761}, {"ts": 1774987020000, "open": 0.07527, "high": 0.07532, "low": 0.07522, "close": 0.07523, "volume": 34774.0, "quote_volume": 2617.62958, "trades": 50, "taker_buy_volume": 25542.0, "taker_buy_quote": 1922.92131}, {"ts": 1774987080000, "open": 0.07523, "high": 0.07536, "low": 0.07523, "close": 0.07533, "volume": 37024.0, "quote_volume": 2787.83321, "trades": 55, "taker_buy_volume": 34214.0, "taker_buy_quote": 2576.30054}, {"ts": 1774987140000, "open": 0.07534, "high": 0.07559, "low": 0.07534, "close": 0.07543, "volume": 26151.0, "quote_volume": 1974.32283, "trades": 50, "taker_buy_volume": 17380.0, "taker_buy_quote": 1312.35427}, {"ts": 1774987200000, "open": 0.07542, "high": 0.07542, "low": 0.07542, "close": 0.07542, "volume": 224.0, "quote_volume": 16.89408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987260000, "open": 0.07548, "high": 0.07568, "low": 0.07546, "close": 0.07568, "volume": 58842.0, "quote_volume": 4447.02961, "trades": 77, "taker_buy_volume": 42745.0, "taker_buy_quote": 3230.83623}, {"ts": 1774987320000, "open": 0.07568, "high": 0.07573, "low": 0.0756, "close": 0.07561, "volume": 38828.0, "quote_volume": 2938.4345, "trades": 81, "taker_buy_volume": 16639.0, "taker_buy_quote": 1259.20366}, {"ts": 1774987380000, "open": 0.07564, "high": 0.07577, "low": 0.0755, "close": 0.07556, "volume": 60752.0, "quote_volume": 4593.53663, "trades": 97, "taker_buy_volume": 18811.0, "taker_buy_quote": 1423.49409}, {"ts": 1774987440000, "open": 0.07552, "high": 0.07558, "low": 0.07548, "close": 0.07558, "volume": 20836.0, "quote_volume": 1573.44386, "trades": 36, "taker_buy_volume": 8383.0, "taker_buy_quote": 633.17414}, {"ts": 1774987500000, "open": 0.07555, "high": 0.07558, "low": 0.07547, "close": 0.07552, "volume": 14101.0, "quote_volume": 1064.92956, "trades": 30, "taker_buy_volume": 4784.0, "taker_buy_quote": 361.32297}, {"ts": 1774987560000, "open": 0.07553, "high": 0.07555, "low": 0.07536, "close": 0.0755, "volume": 35259.0, "quote_volume": 2659.78682, "trades": 74, "taker_buy_volume": 20451.0, "taker_buy_quote": 1542.85003}, {"ts": 1774987620000, "open": 0.07546, "high": 0.07552, "low": 0.07542, "close": 0.07549, "volume": 6402.0, "quote_volume": 483.36004, "trades": 21, "taker_buy_volume": 1807.0, "taker_buy_quote": 136.40481}, {"ts": 1774987680000, "open": 0.07546, "high": 0.07552, "low": 0.07535, "close": 0.07548, "volume": 66004.0, "quote_volume": 4982.12432, "trades": 54, "taker_buy_volume": 16320.0, "taker_buy_quote": 1231.54014}, {"ts": 1774987740000, "open": 0.07545, "high": 0.07551, "low": 0.07542, "close": 0.07551, "volume": 14567.0, "quote_volume": 1099.49423, "trades": 21, "taker_buy_volume": 7445.0, "taker_buy_quote": 561.93129}, {"ts": 1774987800000, "open": 0.07547, "high": 0.07547, "low": 0.07547, "close": 0.07547, "volume": 348.0, "quote_volume": 26.26356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987860000, "open": 0.07548, "high": 0.07555, "low": 0.07543, "close": 0.07548, "volume": 24185.0, "quote_volume": 1826.07852, "trades": 28, "taker_buy_volume": 17529.0, "taker_buy_quote": 1323.66012}, {"ts": 1774987920000, "open": 0.07548, "high": 0.07562, "low": 0.07548, "close": 0.07557, "volume": 28386.0, "quote_volume": 2145.32262, "trades": 35, "taker_buy_volume": 11942.0, "taker_buy_quote": 902.4285}, {"ts": 1774987980000, "open": 0.07562, "high": 0.07571, "low": 0.07552, "close": 0.07571, "volume": 25872.0, "quote_volume": 1956.89955, "trades": 42, "taker_buy_volume": 20878.0, "taker_buy_quote": 1579.3176}, {"ts": 1774988040000, "open": 0.07571, "high": 0.07576, "low": 0.07566, "close": 0.07566, "volume": 17608.0, "quote_volume": 1333.08472, "trades": 28, "taker_buy_volume": 8928.0, "taker_buy_quote": 676.07837}, {"ts": 1774988100000, "open": 0.07564, "high": 0.07564, "low": 0.0755, "close": 0.07563, "volume": 45313.0, "quote_volume": 3425.1167, "trades": 51, "taker_buy_volume": 12709.0, "taker_buy_quote": 960.59904}, {"ts": 1774988160000, "open": 0.07556, "high": 0.07559, "low": 0.07553, "close": 0.07559, "volume": 9637.0, "quote_volume": 728.12592, "trades": 20, "taker_buy_volume": 4063.0, "taker_buy_quote": 306.97346}, {"ts": 1774988220000, "open": 0.07554, "high": 0.07554, "low": 0.07546, "close": 0.07547, "volume": 8996.0, "quote_volume": 679.20684, "trades": 21, "taker_buy_volume": 2545.0, "taker_buy_quote": 192.14561}, {"ts": 1774988280000, "open": 0.07548, "high": 0.07548, "low": 0.07533, "close": 0.07535, "volume": 10033.0, "quote_volume": 756.47798, "trades": 27, "taker_buy_volume": 3279.0, "taker_buy_quote": 247.25111}, {"ts": 1774988340000, "open": 0.07533, "high": 0.07535, "low": 0.07528, "close": 0.07529, "volume": 10713.0, "quote_volume": 806.83904, "trades": 28, "taker_buy_volume": 5348.0, "taker_buy_quote": 402.74351}, {"ts": 1774988400000, "open": 0.07531, "high": 0.07538, "low": 0.07525, "close": 0.07528, "volume": 52517.0, "quote_volume": 3955.44848, "trades": 81, "taker_buy_volume": 34821.0, "taker_buy_quote": 2622.97032}, {"ts": 1774988460000, "open": 0.07531, "high": 0.07536, "low": 0.07522, "close": 0.07536, "volume": 29697.0, "quote_volume": 2236.24461, "trades": 40, "taker_buy_volume": 23092.0, "taker_buy_quote": 1739.22978}, {"ts": 1774988520000, "open": 0.07532, "high": 0.07565, "low": 0.0753, "close": 0.07534, "volume": 228467.0, "quote_volume": 17247.79935, "trades": 479, "taker_buy_volume": 133805.0, "taker_buy_quote": 10103.2829}, {"ts": 1774988580000, "open": 0.07536, "high": 0.07537, "low": 0.07534, "close": 0.07534, "volume": 2852.0, "quote_volume": 214.93007, "trades": 7, "taker_buy_volume": 1214.0, "taker_buy_quote": 91.49395}, {"ts": 1774988640000, "open": 0.07537, "high": 0.07537, "low": 0.07519, "close": 0.07522, "volume": 132375.0, "quote_volume": 9963.69342, "trades": 177, "taker_buy_volume": 82800.0, "taker_buy_quote": 6232.88778}, {"ts": 1774988700000, "open": 0.0752, "high": 0.0752, "low": 0.07514, "close": 0.07514, "volume": 983.0, "quote_volume": 73.87902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988760000, "open": 0.07514, "high": 0.07514, "low": 0.07498, "close": 0.07507, "volume": 16689.0, "quote_volume": 1252.28943, "trades": 26, "taker_buy_volume": 2380.0, "taker_buy_quote": 178.58378}, {"ts": 1774988820000, "open": 0.07507, "high": 0.07509, "low": 0.07507, "close": 0.07509, "volume": 1750.0, "quote_volume": 131.39334, "trades": 4, "taker_buy_volume": 1750.0, "taker_buy_quote": 131.39334}, {"ts": 1774988880000, "open": 0.07502, "high": 0.07514, "low": 0.07502, "close": 0.07511, "volume": 19517.0, "quote_volume": 1465.58266, "trades": 27, "taker_buy_volume": 13766.0, "taker_buy_quote": 1033.73091}, {"ts": 1774988940000, "open": 0.07513, "high": 0.07516, "low": 0.07508, "close": 0.07515, "volume": 13568.0, "quote_volume": 1019.24268, "trades": 30, "taker_buy_volume": 8141.0, "taker_buy_quote": 611.6758}, {"ts": 1774989000000, "open": 0.07512, "high": 0.07522, "low": 0.07511, "close": 0.07522, "volume": 12120.0, "quote_volume": 911.23283, "trades": 25, "taker_buy_volume": 7162.0, "taker_buy_quote": 538.59244}, {"ts": 1774989060000, "open": 0.07521, "high": 0.07522, "low": 0.07517, "close": 0.07517, "volume": 2103.0, "quote_volume": 158.16937, "trades": 4, "taker_buy_volume": 1981.0, "taker_buy_quote": 148.99863}, {"ts": 1774989120000, "open": 0.07517, "high": 0.07529, "low": 0.07517, "close": 0.07521, "volume": 13602.0, "quote_volume": 1023.45534, "trades": 25, "taker_buy_volume": 8817.0, "taker_buy_quote": 663.47654}, {"ts": 1774989180000, "open": 0.07522, "high": 0.07524, "low": 0.0752, "close": 0.07522, "volume": 3873.0, "quote_volume": 291.32952, "trades": 13, "taker_buy_volume": 428.0, "taker_buy_quote": 32.20272}, {"ts": 1774989240000, "open": 0.0752, "high": 0.07522, "low": 0.07516, "close": 0.07516, "volume": 6265.0, "quote_volume": 471.02776, "trades": 17, "taker_buy_volume": 169.0, "taker_buy_quote": 12.71218}, {"ts": 1774989300000, "open": 0.07524, "high": 0.07527, "low": 0.0752, "close": 0.0752, "volume": 21549.0, "quote_volume": 1621.42692, "trades": 36, "taker_buy_volume": 10385.0, "taker_buy_quote": 781.40562}, {"ts": 1774989360000, "open": 0.07518, "high": 0.07527, "low": 0.07517, "close": 0.0752, "volume": 16340.0, "quote_volume": 1229.18106, "trades": 32, "taker_buy_volume": 11776.0, "taker_buy_quote": 885.8188}, {"ts": 1774989420000, "open": 0.07519, "high": 0.07528, "low": 0.07519, "close": 0.07528, "volume": 7889.0, "quote_volume": 593.58721, "trades": 21, "taker_buy_volume": 6080.0, "taker_buy_quote": 457.48244}, {"ts": 1774989480000, "open": 0.07529, "high": 0.07529, "low": 0.07523, "close": 0.07524, "volume": 6100.0, "quote_volume": 459.08077, "trades": 13, "taker_buy_volume": 1934.0, "taker_buy_quote": 145.56414}, {"ts": 1774989540000, "open": 0.07522, "high": 0.07525, "low": 0.07521, "close": 0.07525, "volume": 1845.0, "quote_volume": 138.77335, "trades": 6, "taker_buy_volume": 276.0, "taker_buy_quote": 20.76368}, {"ts": 1774989600000, "open": 0.07526, "high": 0.07539, "low": 0.07523, "close": 0.07532, "volume": 24635.0, "quote_volume": 1855.41008, "trades": 42, "taker_buy_volume": 3571.0, "taker_buy_quote": 268.93555}, {"ts": 1774989660000, "open": 0.07534, "high": 0.0754, "low": 0.07534, "close": 0.07539, "volume": 13003.0, "quote_volume": 979.98035, "trades": 25, "taker_buy_volume": 7747.0, "taker_buy_quote": 583.88709}, {"ts": 1774989720000, "open": 0.07542, "high": 0.07558, "low": 0.07542, "close": 0.07555, "volume": 32821.0, "quote_volume": 2478.58845, "trades": 60, "taker_buy_volume": 19218.0, "taker_buy_quote": 1451.27518}, {"ts": 1774989780000, "open": 0.07555, "high": 0.07566, "low": 0.07555, "close": 0.07562, "volume": 5309.0, "quote_volume": 401.3563, "trades": 15, "taker_buy_volume": 4562.0, "taker_buy_quote": 344.87076}, {"ts": 1774989840000, "open": 0.07568, "high": 0.07575, "low": 0.07568, "close": 0.07574, "volume": 19282.0, "quote_volume": 1460.0862, "trades": 28, "taker_buy_volume": 13541.0, "taker_buy_quote": 1025.39155}, {"ts": 1774989900000, "open": 0.07576, "high": 0.07585, "low": 0.07576, "close": 0.07578, "volume": 28391.0, "quote_volume": 2152.09579, "trades": 35, "taker_buy_volume": 22946.0, "taker_buy_quote": 1739.3367}, {"ts": 1774989960000, "open": 0.07579, "high": 0.07585, "low": 0.07576, "close": 0.07576, "volume": 16140.0, "quote_volume": 1223.5035, "trades": 23, "taker_buy_volume": 7879.0, "taker_buy_quote": 597.41645}, {"ts": 1774990020000, "open": 0.07582, "high": 0.07643, "low": 0.0758, "close": 0.0758, "volume": 302867.0, "quote_volume": 23070.24974, "trades": 292, "taker_buy_volume": 179625.0, "taker_buy_quote": 13682.76715}, {"ts": 1774990080000, "open": 0.07578, "high": 0.07583, "low": 0.07559, "close": 0.07561, "volume": 46278.0, "quote_volume": 3501.78632, "trades": 59, "taker_buy_volume": 10902.0, "taker_buy_quote": 825.66501}, {"ts": 1774990140000, "open": 0.0756, "high": 0.07568, "low": 0.07545, "close": 0.07551, "volume": 25900.0, "quote_volume": 1956.43469, "trades": 46, "taker_buy_volume": 8078.0, "taker_buy_quote": 610.76914}, {"ts": 1774990200000, "open": 0.07553, "high": 0.07553, "low": 0.07543, "close": 0.07548, "volume": 25712.0, "quote_volume": 1940.44538, "trades": 33, "taker_buy_volume": 6426.0, "taker_buy_quote": 484.93831}, {"ts": 1774990260000, "open": 0.07549, "high": 0.07561, "low": 0.07549, "close": 0.07551, "volume": 11398.0, "quote_volume": 861.02531, "trades": 25, "taker_buy_volume": 10860.0, "taker_buy_quote": 820.39441}, {"ts": 1774990320000, "open": 0.0755, "high": 0.0755, "low": 0.07538, "close": 0.07538, "volume": 2434.0, "quote_volume": 183.60044, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990380000, "open": 0.07539, "high": 0.07557, "low": 0.07539, "close": 0.07557, "volume": 29552.0, "quote_volume": 2230.46069, "trades": 25, "taker_buy_volume": 29552.0, "taker_buy_quote": 2230.46069}, {"ts": 1774990440000, "open": 0.0755, "high": 0.07561, "low": 0.07547, "close": 0.07557, "volume": 13531.0, "quote_volume": 1022.28507, "trades": 30, "taker_buy_volume": 10576.0, "taker_buy_quote": 799.10174}, {"ts": 1774990500000, "open": 0.07558, "high": 0.07562, "low": 0.07554, "close": 0.0756, "volume": 6389.0, "quote_volume": 482.86128, "trades": 19, "taker_buy_volume": 1110.0, "taker_buy_quote": 83.90978}, {"ts": 1774990560000, "open": 0.07557, "high": 0.07561, "low": 0.07552, "close": 0.07557, "volume": 11710.0, "quote_volume": 884.74884, "trades": 29, "taker_buy_volume": 4490.0, "taker_buy_quote": 339.29657}, {"ts": 1774990620000, "open": 0.07552, "high": 0.07557, "low": 0.07546, "close": 0.07553, "volume": 16096.0, "quote_volume": 1215.43844, "trades": 29, "taker_buy_volume": 9002.0, "taker_buy_quote": 679.8499}, {"ts": 1774990680000, "open": 0.07553, "high": 0.07591, "low": 0.07553, "close": 0.07558, "volume": 243887.0, "quote_volume": 18467.0627, "trades": 236, "taker_buy_volume": 188952.0, "taker_buy_quote": 14307.64536}, {"ts": 1774990740000, "open": 0.07566, "high": 0.07577, "low": 0.0756, "close": 0.07567, "volume": 26163.0, "quote_volume": 1979.84917, "trades": 38, "taker_buy_volume": 22637.0, "taker_buy_quote": 1713.10299}, {"ts": 1774990800000, "open": 0.07569, "high": 0.07572, "low": 0.07564, "close": 0.07564, "volume": 10354.0, "quote_volume": 783.6214, "trades": 25, "taker_buy_volume": 4892.0, "taker_buy_quote": 370.36944}, {"ts": 1774990860000, "open": 0.07563, "high": 0.07563, "low": 0.07553, "close": 0.0756, "volume": 19985.0, "quote_volume": 1510.74743, "trades": 36, "taker_buy_volume": 7934.0, "taker_buy_quote": 599.81806}, {"ts": 1774990920000, "open": 0.0756, "high": 0.07563, "low": 0.0756, "close": 0.07563, "volume": 3450.0, "quote_volume": 260.85907, "trades": 7, "taker_buy_volume": 3450.0, "taker_buy_quote": 260.85907}, {"ts": 1774990980000, "open": 0.0756, "high": 0.07561, "low": 0.07556, "close": 0.07561, "volume": 2325.0, "quote_volume": 175.7584, "trades": 9, "taker_buy_volume": 1155.0, "taker_buy_quote": 87.3264}, {"ts": 1774991040000, "open": 0.0756, "high": 0.07563, "low": 0.07555, "close": 0.07559, "volume": 11557.0, "quote_volume": 873.59184, "trades": 32, "taker_buy_volume": 4206.0, "taker_buy_quote": 317.97578}, {"ts": 1774991100000, "open": 0.0756, "high": 0.07627, "low": 0.07554, "close": 0.07625, "volume": 105652.0, "quote_volume": 8028.67431, "trades": 137, "taker_buy_volume": 76196.0, "taker_buy_quote": 5791.21239}, {"ts": 1774991160000, "open": 0.07621, "high": 0.07628, "low": 0.07615, "close": 0.07624, "volume": 38876.0, "quote_volume": 2961.29345, "trades": 47, "taker_buy_volume": 25155.0, "taker_buy_quote": 1915.88932}, {"ts": 1774991220000, "open": 0.07622, "high": 0.07622, "low": 0.07607, "close": 0.07614, "volume": 29558.0, "quote_volume": 2250.7813, "trades": 33, "taker_buy_volume": 4574.0, "taker_buy_quote": 348.13884}, {"ts": 1774991280000, "open": 0.07613, "high": 0.07613, "low": 0.07602, "close": 0.07602, "volume": 9917.0, "quote_volume": 754.51898, "trades": 23, "taker_buy_volume": 4254.0, "taker_buy_quote": 323.63473}, {"ts": 1774991340000, "open": 0.07602, "high": 0.07608, "low": 0.07584, "close": 0.076, "volume": 31961.0, "quote_volume": 2429.80071, "trades": 59, "taker_buy_volume": 20847.0, "taker_buy_quote": 1585.45201}, {"ts": 1774991400000, "open": 0.07594, "high": 0.07601, "low": 0.07592, "close": 0.07601, "volume": 14339.0, "quote_volume": 1088.95913, "trades": 15, "taker_buy_volume": 8718.0, "taker_buy_quote": 662.18839}, {"ts": 1774991460000, "open": 0.07594, "high": 0.07612, "low": 0.07592, "close": 0.07606, "volume": 57265.0, "quote_volume": 4355.04527, "trades": 55, "taker_buy_volume": 48333.0, "taker_buy_quote": 3675.94392}, {"ts": 1774991520000, "open": 0.07605, "high": 0.07605, "low": 0.07605, "close": 0.07605, "volume": 118.0, "quote_volume": 8.9739, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 8.9739}, {"ts": 1774991580000, "open": 0.07604, "high": 0.07622, "low": 0.07602, "close": 0.07622, "volume": 36904.0, "quote_volume": 2811.2403, "trades": 34, "taker_buy_volume": 31302.0, "taker_buy_quote": 2384.94507}, {"ts": 1774991640000, "open": 0.07624, "high": 0.07672, "low": 0.07624, "close": 0.07664, "volume": 85196.0, "quote_volume": 6519.39572, "trades": 129, "taker_buy_volume": 52351.0, "taker_buy_quote": 4005.46872}, {"ts": 1774991700000, "open": 0.07663, "high": 0.07704, "low": 0.07662, "close": 0.07696, "volume": 189783.0, "quote_volume": 14587.35116, "trades": 175, "taker_buy_volume": 144352.0, "taker_buy_quote": 11095.88193}, {"ts": 1774991760000, "open": 0.07701, "high": 0.07737, "low": 0.07698, "close": 0.07721, "volume": 85333.0, "quote_volume": 6586.71586, "trades": 116, "taker_buy_volume": 62823.0, "taker_buy_quote": 4847.53399}, {"ts": 1774991820000, "open": 0.07725, "high": 0.07759, "low": 0.07725, "close": 0.07752, "volume": 200462.0, "quote_volume": 15525.33503, "trades": 206, "taker_buy_volume": 117673.0, "taker_buy_quote": 9115.12417}, {"ts": 1774991880000, "open": 0.07749, "high": 0.07761, "low": 0.07742, "close": 0.07756, "volume": 54893.0, "quote_volume": 4255.33676, "trades": 54, "taker_buy_volume": 22970.0, "taker_buy_quote": 1781.3192}, {"ts": 1774991940000, "open": 0.07757, "high": 0.07761, "low": 0.07744, "close": 0.07748, "volume": 72541.0, "quote_volume": 5623.1714, "trades": 83, "taker_buy_volume": 28141.0, "taker_buy_quote": 2182.06382}, {"ts": 1774992000000, "open": 0.07745, "high": 0.0777, "low": 0.0774, "close": 0.07762, "volume": 125533.0, "quote_volume": 9742.24647, "trades": 88, "taker_buy_volume": 89272.0, "taker_buy_quote": 6929.80756}, {"ts": 1774992060000, "open": 0.07768, "high": 0.07772, "low": 0.07748, "close": 0.07748, "volume": 69528.0, "quote_volume": 5399.78977, "trades": 74, "taker_buy_volume": 19204.0, "taker_buy_quote": 1491.03269}, {"ts": 1774992120000, "open": 0.07746, "high": 0.07763, "low": 0.07743, "close": 0.0776, "volume": 17183.0, "quote_volume": 1331.96143, "trades": 36, "taker_buy_volume": 5675.0, "taker_buy_quote": 439.77774}, {"ts": 1774992180000, "open": 0.07764, "high": 0.07808, "low": 0.0775, "close": 0.07757, "volume": 143887.0, "quote_volume": 11200.70751, "trades": 128, "taker_buy_volume": 114484.0, "taker_buy_quote": 8911.06366}, {"ts": 1774992240000, "open": 0.07757, "high": 0.07762, "low": 0.07732, "close": 0.07748, "volume": 54184.0, "quote_volume": 4196.71044, "trades": 65, "taker_buy_volume": 34929.0, "taker_buy_quote": 2706.16271}, {"ts": 1774992300000, "open": 0.07748, "high": 0.07748, "low": 0.0773, "close": 0.07737, "volume": 38569.0, "quote_volume": 2987.74634, "trades": 21, "taker_buy_volume": 2654.0, "taker_buy_quote": 205.37902}, {"ts": 1774992360000, "open": 0.07736, "high": 0.07737, "low": 0.07731, "close": 0.07735, "volume": 9360.0, "quote_volume": 724.12175, "trades": 9, "taker_buy_volume": 2015.0, "taker_buy_quote": 155.89196}, {"ts": 1774992420000, "open": 0.07735, "high": 0.07792, "low": 0.07735, "close": 0.0778, "volume": 84546.0, "quote_volume": 6549.15616, "trades": 51, "taker_buy_volume": 53413.0, "taker_buy_quote": 4137.49718}, {"ts": 1774992480000, "open": 0.07784, "high": 0.07807, "low": 0.07766, "close": 0.07766, "volume": 60258.0, "quote_volume": 4695.67217, "trades": 71, "taker_buy_volume": 26068.0, "taker_buy_quote": 2032.63604}, {"ts": 1774992540000, "open": 0.07764, "high": 0.07774, "low": 0.07748, "close": 0.07774, "volume": 27377.0, "quote_volume": 2123.27151, "trades": 47, "taker_buy_volume": 12915.0, "taker_buy_quote": 1001.80648}, {"ts": 1774992600000, "open": 0.07776, "high": 0.07839, "low": 0.07776, "close": 0.07833, "volume": 50505.0, "quote_volume": 3951.11726, "trades": 108, "taker_buy_volume": 26771.0, "taker_buy_quote": 2093.68416}, {"ts": 1774992660000, "open": 0.07833, "high": 0.07895, "low": 0.07816, "close": 0.07833, "volume": 173328.0, "quote_volume": 13608.21341, "trades": 318, "taker_buy_volume": 105934.0, "taker_buy_quote": 8322.2668}, {"ts": 1774992720000, "open": 0.07827, "high": 0.07842, "low": 0.07781, "close": 0.07832, "volume": 221538.0, "quote_volume": 17332.61227, "trades": 268, "taker_buy_volume": 119079.0, "taker_buy_quote": 9321.95948}, {"ts": 1774992780000, "open": 0.07837, "high": 0.07837, "low": 0.07782, "close": 0.07791, "volume": 76395.0, "quote_volume": 5978.81232, "trades": 54, "taker_buy_volume": 1236.0, "taker_buy_quote": 96.41331}, {"ts": 1774992840000, "open": 0.078, "high": 0.07804, "low": 0.07789, "close": 0.07791, "volume": 12749.0, "quote_volume": 994.01738, "trades": 20, "taker_buy_volume": 8266.0, "taker_buy_quote": 644.7923}, {"ts": 1774992900000, "open": 0.07791, "high": 0.0785, "low": 0.07784, "close": 0.07839, "volume": 34438.0, "quote_volume": 2690.68954, "trades": 64, "taker_buy_volume": 20824.0, "taker_buy_quote": 1627.51143}, {"ts": 1774992960000, "open": 0.07834, "high": 0.07838, "low": 0.07817, "close": 0.07817, "volume": 22229.0, "quote_volume": 1738.26882, "trades": 22, "taker_buy_volume": 82.0, "taker_buy_quote": 6.42716}, {"ts": 1774993020000, "open": 0.07829, "high": 0.07844, "low": 0.07797, "close": 0.0783, "volume": 139339.0, "quote_volume": 10890.08377, "trades": 90, "taker_buy_volume": 63574.0, "taker_buy_quote": 4974.9974}, {"ts": 1774993080000, "open": 0.0782, "high": 0.07829, "low": 0.07814, "close": 0.07816, "volume": 18181.0, "quote_volume": 1421.44368, "trades": 16, "taker_buy_volume": 13138.0, "taker_buy_quote": 1027.16855}, {"ts": 1774993140000, "open": 0.07816, "high": 0.07824, "low": 0.07795, "close": 0.07819, "volume": 66371.0, "quote_volume": 5187.50884, "trades": 56, "taker_buy_volume": 48933.0, "taker_buy_quote": 3825.94384}, {"ts": 1774993200000, "open": 0.07821, "high": 0.07824, "low": 0.07804, "close": 0.07804, "volume": 31455.0, "quote_volume": 2455.55195, "trades": 23, "taker_buy_volume": 4577.0, "taker_buy_quote": 357.24156}, {"ts": 1774993260000, "open": 0.07802, "high": 0.07836, "low": 0.07792, "close": 0.07805, "volume": 207113.0, "quote_volume": 16181.1003, "trades": 95, "taker_buy_volume": 151830.0, "taker_buy_quote": 11862.6594}, {"ts": 1774993320000, "open": 0.07808, "high": 0.07826, "low": 0.07795, "close": 0.07805, "volume": 124624.0, "quote_volume": 9729.85189, "trades": 74, "taker_buy_volume": 46468.0, "taker_buy_quote": 3629.67537}, {"ts": 1774993380000, "open": 0.078, "high": 0.07808, "low": 0.07794, "close": 0.07799, "volume": 6273.0, "quote_volume": 489.54732, "trades": 17, "taker_buy_volume": 3277.0, "taker_buy_quote": 255.7333}, {"ts": 1774993440000, "open": 0.07799, "high": 0.07799, "low": 0.07771, "close": 0.07788, "volume": 171184.0, "quote_volume": 13320.39155, "trades": 101, "taker_buy_volume": 55040.0, "taker_buy_quote": 4288.33501}, {"ts": 1774993500000, "open": 0.07789, "high": 0.078, "low": 0.07788, "close": 0.078, "volume": 5707.0, "quote_volume": 444.7101, "trades": 12, "taker_buy_volume": 1340.0, "taker_buy_quote": 104.45732}, {"ts": 1774993560000, "open": 0.078, "high": 0.07807, "low": 0.07791, "close": 0.07791, "volume": 29200.0, "quote_volume": 2277.62386, "trades": 23, "taker_buy_volume": 25652.0, "taker_buy_quote": 2001.09613}, {"ts": 1774993620000, "open": 0.0779, "high": 0.07853, "low": 0.07779, "close": 0.07825, "volume": 87140.0, "quote_volume": 6810.07077, "trades": 99, "taker_buy_volume": 54746.0, "taker_buy_quote": 4278.68198}, {"ts": 1774993680000, "open": 0.07833, "high": 0.07838, "low": 0.07817, "close": 0.07817, "volume": 15570.0, "quote_volume": 1218.37136, "trades": 29, "taker_buy_volume": 5325.0, "taker_buy_quote": 417.05538}, {"ts": 1774993740000, "open": 0.07816, "high": 0.07844, "low": 0.0781, "close": 0.07828, "volume": 146470.0, "quote_volume": 11461.40808, "trades": 49, "taker_buy_volume": 4554.0, "taker_buy_quote": 356.37513}, {"ts": 1774993800000, "open": 0.07828, "high": 0.07844, "low": 0.0782, "close": 0.07842, "volume": 23085.0, "quote_volume": 1807.35445, "trades": 34, "taker_buy_volume": 19374.0, "taker_buy_quote": 1516.75395}, {"ts": 1774993860000, "open": 0.07846, "high": 0.07898, "low": 0.0784, "close": 0.07889, "volume": 237461.0, "quote_volume": 18677.43023, "trades": 120, "taker_buy_volume": 205551.0, "taker_buy_quote": 16171.34237}, {"ts": 1774993920000, "open": 0.07898, "high": 0.079, "low": 0.07888, "close": 0.079, "volume": 79980.0, "quote_volume": 6318.0726, "trades": 35, "taker_buy_volume": 77829.0, "taker_buy_quote": 6148.35061}, {"ts": 1774993980000, "open": 0.07888, "high": 0.07888, "low": 0.0786, "close": 0.07868, "volume": 46932.0, "quote_volume": 3695.43445, "trades": 54, "taker_buy_volume": 17106.0, "taker_buy_quote": 1346.70896}, {"ts": 1774994040000, "open": 0.0787, "high": 0.07893, "low": 0.07866, "close": 0.07893, "volume": 29471.0, "quote_volume": 2321.84777, "trades": 46, "taker_buy_volume": 16137.0, "taker_buy_quote": 1272.17087}, {"ts": 1774994100000, "open": 0.07889, "high": 0.07897, "low": 0.07843, "close": 0.07891, "volume": 370230.0, "quote_volume": 29128.22645, "trades": 140, "taker_buy_volume": 190362.0, "taker_buy_quote": 14984.61557}, {"ts": 1774994160000, "open": 0.07887, "high": 0.079, "low": 0.07861, "close": 0.07868, "volume": 63166.0, "quote_volume": 4975.34139, "trades": 72, "taker_buy_volume": 17056.0, "taker_buy_quote": 1346.65733}, {"ts": 1774994220000, "open": 0.07872, "high": 0.07874, "low": 0.0786, "close": 0.07863, "volume": 18634.0, "quote_volume": 1465.33132, "trades": 18, "taker_buy_volume": 17964.0, "taker_buy_quote": 1412.63792}, {"ts": 1774994280000, "open": 0.07862, "high": 0.07868, "low": 0.0786, "close": 0.07863, "volume": 29441.0, "quote_volume": 2314.94503, "trades": 12, "taker_buy_volume": 27541.0, "taker_buy_quote": 2165.56843}, {"ts": 1774994340000, "open": 0.07867, "high": 0.079, "low": 0.07867, "close": 0.07888, "volume": 261029.0, "quote_volume": 20608.786, "trades": 68, "taker_buy_volume": 184915.0, "taker_buy_quote": 14603.12091}, {"ts": 1774994400000, "open": 0.07886, "high": 0.07888, "low": 0.0785, "close": 0.07885, "volume": 124048.0, "quote_volume": 9756.52273, "trades": 88, "taker_buy_volume": 104340.0, "taker_buy_quote": 8205.47046}, {"ts": 1774994460000, "open": 0.07876, "high": 0.08266, "low": 0.07866, "close": 0.0816, "volume": 2287863.0, "quote_volume": 183780.46834, "trades": 1343, "taker_buy_volume": 1164145.0, "taker_buy_quote": 93648.45627}, {"ts": 1774994520000, "open": 0.08154, "high": 0.08422, "low": 0.08136, "close": 0.08319, "volume": 1488828.0, "quote_volume": 124009.41105, "trades": 905, "taker_buy_volume": 857734.0, "taker_buy_quote": 71421.07432}, {"ts": 1774994580000, "open": 0.08309, "high": 0.08784, "low": 0.08223, "close": 0.08566, "volume": 2639210.0, "quote_volume": 224673.15312, "trades": 2279, "taker_buy_volume": 1343073.0, "taker_buy_quote": 114449.58543}, {"ts": 1774994640000, "open": 0.08566, "high": 0.09, "low": 0.08502, "close": 0.08847, "volume": 1552518.0, "quote_volume": 136400.74951, "trades": 2030, "taker_buy_volume": 811393.0, "taker_buy_quote": 71404.87194}, {"ts": 1774994700000, "open": 0.08834, "high": 0.09109, "low": 0.08784, "close": 0.08789, "volume": 1245659.0, "quote_volume": 110993.57412, "trades": 1980, "taker_buy_volume": 792845.0, "taker_buy_quote": 70689.37882}, {"ts": 1774994760000, "open": 0.08784, "high": 0.08784, "low": 0.08179, "close": 0.08263, "volume": 1292401.0, "quote_volume": 108297.26109, "trades": 2739, "taker_buy_volume": 583102.0, "taker_buy_quote": 48734.77091}, {"ts": 1774994820000, "open": 0.08256, "high": 0.08404, "low": 0.08192, "close": 0.08309, "volume": 949620.0, "quote_volume": 78717.93776, "trades": 911, "taker_buy_volume": 715857.0, "taker_buy_quote": 59349.99067}, {"ts": 1774994880000, "open": 0.08312, "high": 0.08406, "low": 0.08303, "close": 0.08392, "volume": 227684.0, "quote_volume": 19029.58883, "trades": 694, "taker_buy_volume": 192010.0, "taker_buy_quote": 16050.95887}, {"ts": 1774994940000, "open": 0.08381, "high": 0.08416, "low": 0.08336, "close": 0.084, "volume": 152104.0, "quote_volume": 12737.93391, "trades": 287, "taker_buy_volume": 95517.0, "taker_buy_quote": 8003.06775}, {"ts": 1774995000000, "open": 0.08397, "high": 0.0864, "low": 0.08368, "close": 0.08613, "volume": 480976.0, "quote_volume": 40938.26252, "trades": 774, "taker_buy_volume": 285295.0, "taker_buy_quote": 24293.49906}, {"ts": 1774995060000, "open": 0.08616, "high": 0.08636, "low": 0.08466, "close": 0.0855, "volume": 321798.0, "quote_volume": 27485.11153, "trades": 523, "taker_buy_volume": 106127.0, "taker_buy_quote": 9089.2061}, {"ts": 1774995120000, "open": 0.08551, "high": 0.08577, "low": 0.08508, "close": 0.0854, "volume": 60839.0, "quote_volume": 5194.44763, "trades": 139, "taker_buy_volume": 34219.0, "taker_buy_quote": 2923.94817}, {"ts": 1774995180000, "open": 0.08531, "high": 0.08535, "low": 0.08421, "close": 0.08464, "volume": 249072.0, "quote_volume": 21069.76256, "trades": 356, "taker_buy_volume": 112711.0, "taker_buy_quote": 9536.13723}, {"ts": 1774995240000, "open": 0.0846, "high": 0.08466, "low": 0.08335, "close": 0.08336, "volume": 343588.0, "quote_volume": 28886.27418, "trades": 350, "taker_buy_volume": 256488.0, "taker_buy_quote": 21559.47049}, {"ts": 1774995300000, "open": 0.08336, "high": 0.0836, "low": 0.08248, "close": 0.08258, "volume": 152496.0, "quote_volume": 12689.32548, "trades": 280, "taker_buy_volume": 70734.0, "taker_buy_quote": 5886.52026}, {"ts": 1774995360000, "open": 0.08257, "high": 0.08364, "low": 0.08239, "close": 0.08364, "volume": 111269.0, "quote_volume": 9260.41325, "trades": 253, "taker_buy_volume": 84340.0, "taker_buy_quote": 7023.35716}, {"ts": 1774995420000, "open": 0.08342, "high": 0.08344, "low": 0.08284, "close": 0.08296, "volume": 63252.0, "quote_volume": 5254.93214, "trades": 113, "taker_buy_volume": 23630.0, "taker_buy_quote": 1965.38867}, {"ts": 1774995480000, "open": 0.083, "high": 0.0832, "low": 0.0828, "close": 0.08309, "volume": 63328.0, "quote_volume": 5260.68794, "trades": 147, "taker_buy_volume": 34455.0, "taker_buy_quote": 2862.79361}, {"ts": 1774995540000, "open": 0.08296, "high": 0.08304, "low": 0.0824, "close": 0.08258, "volume": 67499.0, "quote_volume": 5586.54398, "trades": 211, "taker_buy_volume": 33323.0, "taker_buy_quote": 2760.19947}, {"ts": 1774995600000, "open": 0.08247, "high": 0.08296, "low": 0.08208, "close": 0.08291, "volume": 96101.0, "quote_volume": 7930.2269, "trades": 246, "taker_buy_volume": 51374.0, "taker_buy_quote": 4242.0222}, {"ts": 1774995660000, "open": 0.08276, "high": 0.08276, "low": 0.08159, "close": 0.08218, "volume": 169817.0, "quote_volume": 13945.31185, "trades": 356, "taker_buy_volume": 78472.0, "taker_buy_quote": 6451.27951}, {"ts": 1774995720000, "open": 0.08219, "high": 0.08236, "low": 0.08172, "close": 0.08223, "volume": 70514.0, "quote_volume": 5784.1421, "trades": 144, "taker_buy_volume": 27092.0, "taker_buy_quote": 2223.05417}, {"ts": 1774995780000, "open": 0.08225, "high": 0.08235, "low": 0.0816, "close": 0.08204, "volume": 169001.0, "quote_volume": 13871.4337, "trades": 181, "taker_buy_volume": 46454.0, "taker_buy_quote": 3812.26179}, {"ts": 1774995840000, "open": 0.08196, "high": 0.08249, "low": 0.08174, "close": 0.08185, "volume": 203277.0, "quote_volume": 16692.28456, "trades": 207, "taker_buy_volume": 154792.0, "taker_buy_quote": 12714.81368}, {"ts": 1774995900000, "open": 0.08188, "high": 0.08205, "low": 0.08156, "close": 0.08192, "volume": 80352.0, "quote_volume": 6570.39827, "trades": 111, "taker_buy_volume": 45286.0, "taker_buy_quote": 3701.36394}, {"ts": 1774995960000, "open": 0.08204, "high": 0.0824, "low": 0.08196, "close": 0.08236, "volume": 52258.0, "quote_volume": 4293.42533, "trades": 146, "taker_buy_volume": 24162.0, "taker_buy_quote": 1985.25686}, {"ts": 1774996020000, "open": 0.08238, "high": 0.08322, "low": 0.08236, "close": 0.08292, "volume": 102980.0, "quote_volume": 8523.69637, "trades": 152, "taker_buy_volume": 57045.0, "taker_buy_quote": 4724.82556}, {"ts": 1774996080000, "open": 0.0829, "high": 0.08373, "low": 0.08258, "close": 0.08364, "volume": 66506.0, "quote_volume": 5542.28816, "trades": 122, "taker_buy_volume": 46462.0, "taker_buy_quote": 3870.6068}, {"ts": 1774996140000, "open": 0.08359, "high": 0.08378, "low": 0.08281, "close": 0.08331, "volume": 80200.0, "quote_volume": 6694.69955, "trades": 117, "taker_buy_volume": 31557.0, "taker_buy_quote": 2638.77943}, {"ts": 1774996200000, "open": 0.08336, "high": 0.08356, "low": 0.08312, "close": 0.08338, "volume": 26206.0, "quote_volume": 2182.37192, "trades": 50, "taker_buy_volume": 13328.0, "taker_buy_quote": 1110.26469}, {"ts": 1774996260000, "open": 0.08327, "high": 0.08465, "low": 0.0831, "close": 0.08415, "volume": 60969.0, "quote_volume": 5119.07129, "trades": 142, "taker_buy_volume": 42966.0, "taker_buy_quote": 3613.99821}, {"ts": 1774996320000, "open": 0.08426, "high": 0.08437, "low": 0.08388, "close": 0.08432, "volume": 53218.0, "quote_volume": 4477.81986, "trades": 87, "taker_buy_volume": 28639.0, "taker_buy_quote": 2409.85661}, {"ts": 1774996380000, "open": 0.08421, "high": 0.08421, "low": 0.08395, "close": 0.08418, "volume": 49533.0, "quote_volume": 4165.14664, "trades": 63, "taker_buy_volume": 21264.0, "taker_buy_quote": 1788.5417}, {"ts": 1774996440000, "open": 0.08414, "high": 0.08445, "low": 0.08356, "close": 0.0836, "volume": 97905.0, "quote_volume": 8227.36409, "trades": 181, "taker_buy_volume": 36459.0, "taker_buy_quote": 3066.2051}, {"ts": 1774996500000, "open": 0.08358, "high": 0.08379, "low": 0.0826, "close": 0.08322, "volume": 139851.0, "quote_volume": 11633.76267, "trades": 330, "taker_buy_volume": 34787.0, "taker_buy_quote": 2895.2201}, {"ts": 1774996560000, "open": 0.08311, "high": 0.08311, "low": 0.08216, "close": 0.08293, "volume": 159877.0, "quote_volume": 13218.30214, "trades": 174, "taker_buy_volume": 79839.0, "taker_buy_quote": 6612.88943}, {"ts": 1774996620000, "open": 0.08283, "high": 0.08335, "low": 0.08259, "close": 0.08323, "volume": 95171.0, "quote_volume": 7894.06753, "trades": 147, "taker_buy_volume": 48945.0, "taker_buy_quote": 4061.18409}, {"ts": 1774996680000, "open": 0.08305, "high": 0.08368, "low": 0.08271, "close": 0.08368, "volume": 60616.0, "quote_volume": 5038.20812, "trades": 126, "taker_buy_volume": 31125.0, "taker_buy_quote": 2591.32332}, {"ts": 1774996740000, "open": 0.08358, "high": 0.08361, "low": 0.08272, "close": 0.08277, "volume": 30231.0, "quote_volume": 2508.6498, "trades": 103, "taker_buy_volume": 15179.0, "taker_buy_quote": 1258.76459}, {"ts": 1774996800000, "open": 0.08273, "high": 0.08284, "low": 0.08222, "close": 0.08278, "volume": 32528.0, "quote_volume": 2685.63966, "trades": 96, "taker_buy_volume": 25732.0, "taker_buy_quote": 2125.16877}, {"ts": 1774996860000, "open": 0.08268, "high": 0.08288, "low": 0.08264, "close": 0.08281, "volume": 5674.0, "quote_volume": 469.70326, "trades": 16, "taker_buy_volume": 3919.0, "taker_buy_quote": 324.58456}, {"ts": 1774996920000, "open": 0.08276, "high": 0.083, "low": 0.08268, "close": 0.08286, "volume": 25451.0, "quote_volume": 2109.97859, "trades": 37, "taker_buy_volume": 24349.0, "taker_buy_quote": 2018.81904}, {"ts": 1774996980000, "open": 0.08283, "high": 0.08283, "low": 0.08178, "close": 0.08237, "volume": 75898.0, "quote_volume": 6237.92635, "trades": 153, "taker_buy_volume": 25894.0, "taker_buy_quote": 2132.88331}, {"ts": 1774997040000, "open": 0.08237, "high": 0.08239, "low": 0.08186, "close": 0.08195, "volume": 22763.0, "quote_volume": 1870.98301, "trades": 76, "taker_buy_volume": 10955.0, "taker_buy_quote": 900.51636}, {"ts": 1774997100000, "open": 0.08197, "high": 0.08228, "low": 0.08166, "close": 0.08222, "volume": 79628.0, "quote_volume": 6532.73741, "trades": 122, "taker_buy_volume": 32096.0, "taker_buy_quote": 2633.41256}, {"ts": 1774997160000, "open": 0.08225, "high": 0.0828, "low": 0.08225, "close": 0.08252, "volume": 94998.0, "quote_volume": 7828.44865, "trades": 119, "taker_buy_volume": 80390.0, "taker_buy_quote": 6623.72415}, {"ts": 1774997220000, "open": 0.08246, "high": 0.08268, "low": 0.08238, "close": 0.08251, "volume": 33882.0, "quote_volume": 2796.11219, "trades": 48, "taker_buy_volume": 15407.0, "taker_buy_quote": 1271.61417}, {"ts": 1774997280000, "open": 0.08248, "high": 0.08268, "low": 0.0823, "close": 0.08268, "volume": 17107.0, "quote_volume": 1411.00669, "trades": 51, "taker_buy_volume": 7898.0, "taker_buy_quote": 651.39028}, {"ts": 1774997340000, "open": 0.08253, "high": 0.08266, "low": 0.08242, "close": 0.08246, "volume": 11319.0, "quote_volume": 934.00818, "trades": 34, "taker_buy_volume": 2679.0, "taker_buy_quote": 221.11671}, {"ts": 1774997400000, "open": 0.0826, "high": 0.08269, "low": 0.08232, "close": 0.08268, "volume": 6999.0, "quote_volume": 577.19571, "trades": 39, "taker_buy_volume": 3433.0, "taker_buy_quote": 283.41632}, {"ts": 1774997460000, "open": 0.08258, "high": 0.0827, "low": 0.08232, "close": 0.08252, "volume": 38751.0, "quote_volume": 3195.88653, "trades": 92, "taker_buy_volume": 10061.0, "taker_buy_quote": 831.02814}, {"ts": 1774997520000, "open": 0.08254, "high": 0.08275, "low": 0.08232, "close": 0.08264, "volume": 19400.0, "quote_volume": 1600.65019, "trades": 66, "taker_buy_volume": 4955.0, "taker_buy_quote": 409.13988}, {"ts": 1774997580000, "open": 0.08255, "high": 0.08267, "low": 0.08235, "close": 0.08254, "volume": 7985.0, "quote_volume": 658.93293, "trades": 40, "taker_buy_volume": 4441.0, "taker_buy_quote": 366.53982}, {"ts": 1774997640000, "open": 0.08247, "high": 0.08256, "low": 0.08201, "close": 0.08241, "volume": 88220.0, "quote_volume": 7253.02098, "trades": 140, "taker_buy_volume": 14647.0, "taker_buy_quote": 1207.47625}, {"ts": 1774997700000, "open": 0.0824, "high": 0.08249, "low": 0.08214, "close": 0.08236, "volume": 82074.0, "quote_volume": 6753.38091, "trades": 54, "taker_buy_volume": 31230.0, "taker_buy_quote": 2574.37491}, {"ts": 1774997760000, "open": 0.08236, "high": 0.08244, "low": 0.08183, "close": 0.08196, "volume": 88284.0, "quote_volume": 7248.03311, "trades": 105, "taker_buy_volume": 15285.0, "taker_buy_quote": 1257.30615}, {"ts": 1774997820000, "open": 0.08196, "high": 0.08204, "low": 0.08179, "close": 0.08198, "volume": 12524.0, "quote_volume": 1026.45179, "trades": 33, "taker_buy_volume": 9321.0, "taker_buy_quote": 764.2089}, {"ts": 1774997880000, "open": 0.08193, "high": 0.08226, "low": 0.08188, "close": 0.08208, "volume": 46224.0, "quote_volume": 3792.43429, "trades": 44, "taker_buy_volume": 42182.0, "taker_buy_quote": 3461.11966}, {"ts": 1774997940000, "open": 0.08208, "high": 0.08212, "low": 0.08184, "close": 0.08184, "volume": 16831.0, "quote_volume": 1379.84709, "trades": 39, "taker_buy_volume": 5205.0, "taker_buy_quote": 427.31524}, {"ts": 1774998000000, "open": 0.08184, "high": 0.08267, "low": 0.08173, "close": 0.08254, "volume": 261139.0, "quote_volume": 21489.47258, "trades": 148, "taker_buy_volume": 220868.0, "taker_buy_quote": 18192.2459}, {"ts": 1774998060000, "open": 0.08246, "high": 0.08286, "low": 0.08227, "close": 0.0828, "volume": 25375.0, "quote_volume": 2095.22837, "trades": 69, "taker_buy_volume": 14922.0, "taker_buy_quote": 1233.57001}, {"ts": 1774998120000, "open": 0.08268, "high": 0.0828, "low": 0.0826, "close": 0.08268, "volume": 29377.0, "quote_volume": 2430.68725, "trades": 26, "taker_buy_volume": 3509.0, "taker_buy_quote": 290.28951}, {"ts": 1774998180000, "open": 0.08256, "high": 0.08272, "low": 0.08223, "close": 0.08272, "volume": 33055.0, "quote_volume": 2727.19313, "trades": 60, "taker_buy_volume": 23285.0, "taker_buy_quote": 1922.45414}, {"ts": 1774998240000, "open": 0.08259, "high": 0.08259, "low": 0.0818, "close": 0.08204, "volume": 41338.0, "quote_volume": 3395.32763, "trades": 76, "taker_buy_volume": 3844.0, "taker_buy_quote": 315.30918}, {"ts": 1774998300000, "open": 0.08196, "high": 0.08255, "low": 0.08193, "close": 0.08255, "volume": 17746.0, "quote_volume": 1460.12193, "trades": 46, "taker_buy_volume": 14842.0, "taker_buy_quote": 1221.58208}, {"ts": 1774998360000, "open": 0.08255, "high": 0.08273, "low": 0.08228, "close": 0.08228, "volume": 16351.0, "quote_volume": 1349.20071, "trades": 41, "taker_buy_volume": 5479.0, "taker_buy_quote": 452.55754}, {"ts": 1774998420000, "open": 0.08221, "high": 0.08252, "low": 0.08184, "close": 0.08226, "volume": 41934.0, "quote_volume": 3445.20862, "trades": 91, "taker_buy_volume": 28483.0, "taker_buy_quote": 2341.09939}, {"ts": 1774998480000, "open": 0.08224, "high": 0.08245, "low": 0.08212, "close": 0.08212, "volume": 41936.0, "quote_volume": 3451.75857, "trades": 79, "taker_buy_volume": 23671.0, "taker_buy_quote": 1949.78279}, {"ts": 1774998540000, "open": 0.08228, "high": 0.08249, "low": 0.08224, "close": 0.08249, "volume": 8853.0, "quote_volume": 729.42449, "trades": 20, "taker_buy_volume": 8223.0, "taker_buy_quote": 677.61329}, {"ts": 1774998600000, "open": 0.08249, "high": 0.08274, "low": 0.0824, "close": 0.0824, "volume": 64383.0, "quote_volume": 5316.14944, "trades": 89, "taker_buy_volume": 50920.0, "taker_buy_quote": 4206.00951}, {"ts": 1774998660000, "open": 0.08236, "high": 0.08236, "low": 0.08212, "close": 0.08216, "volume": 17603.0, "quote_volume": 1447.29473, "trades": 42, "taker_buy_volume": 1606.0, "taker_buy_quote": 132.04898}, {"ts": 1774998720000, "open": 0.08208, "high": 0.08232, "low": 0.08191, "close": 0.08209, "volume": 19862.0, "quote_volume": 1629.39775, "trades": 45, "taker_buy_volume": 8316.0, "taker_buy_quote": 682.56012}, {"ts": 1774998780000, "open": 0.08216, "high": 0.08242, "low": 0.08216, "close": 0.08231, "volume": 4573.0, "quote_volume": 376.47019, "trades": 29, "taker_buy_volume": 2096.0, "taker_buy_quote": 172.49605}, {"ts": 1774998840000, "open": 0.08227, "high": 0.08286, "low": 0.08226, "close": 0.08286, "volume": 24298.0, "quote_volume": 2005.24207, "trades": 35, "taker_buy_volume": 22393.0, "taker_buy_quote": 1848.22625}, {"ts": 1774998900000, "open": 0.08288, "high": 0.08332, "low": 0.08288, "close": 0.08308, "volume": 17606.0, "quote_volume": 1463.46857, "trades": 61, "taker_buy_volume": 9551.0, "taker_buy_quote": 793.91866}, {"ts": 1774998960000, "open": 0.08304, "high": 0.08308, "low": 0.08288, "close": 0.08293, "volume": 6825.0, "quote_volume": 566.32365, "trades": 25, "taker_buy_volume": 5236.0, "taker_buy_quote": 434.49505}, {"ts": 1774999020000, "open": 0.08284, "high": 0.08284, "low": 0.0826, "close": 0.08269, "volume": 8151.0, "quote_volume": 673.91699, "trades": 28, "taker_buy_volume": 3297.0, "taker_buy_quote": 272.54138}, {"ts": 1774999080000, "open": 0.0828, "high": 0.0828, "low": 0.08243, "close": 0.08259, "volume": 19470.0, "quote_volume": 1607.20089, "trades": 38, "taker_buy_volume": 12223.0, "taker_buy_quote": 1008.82105}, {"ts": 1774999140000, "open": 0.08248, "high": 0.08248, "low": 0.0822, "close": 0.08223, "volume": 16202.0, "quote_volume": 1333.73652, "trades": 47, "taker_buy_volume": 4261.0, "taker_buy_quote": 351.13403}, {"ts": 1774999200000, "open": 0.08227, "high": 0.08235, "low": 0.08208, "close": 0.08208, "volume": 3940.0, "quote_volume": 323.86407, "trades": 15, "taker_buy_volume": 928.0, "taker_buy_quote": 76.29596}, {"ts": 1774999260000, "open": 0.08214, "high": 0.08216, "low": 0.08196, "close": 0.08216, "volume": 2243.0, "quote_volume": 184.0752, "trades": 18, "taker_buy_volume": 1274.0, "taker_buy_quote": 104.59681}, {"ts": 1774999320000, "open": 0.08213, "high": 0.08236, "low": 0.08213, "close": 0.0823, "volume": 5873.0, "quote_volume": 483.14274, "trades": 18, "taker_buy_volume": 4738.0, "taker_buy_quote": 389.90938}, {"ts": 1774999380000, "open": 0.08226, "high": 0.0823, "low": 0.08216, "close": 0.0823, "volume": 2735.0, "quote_volume": 224.87086, "trades": 12, "taker_buy_volume": 1571.0, "taker_buy_quote": 129.13941}, {"ts": 1774999440000, "open": 0.08216, "high": 0.08222, "low": 0.08181, "close": 0.08214, "volume": 21114.0, "quote_volume": 1731.34322, "trades": 65, "taker_buy_volume": 10140.0, "taker_buy_quote": 832.32287}, {"ts": 1774999500000, "open": 0.08212, "high": 0.08236, "low": 0.08212, "close": 0.08236, "volume": 7370.0, "quote_volume": 606.10567, "trades": 15, "taker_buy_volume": 6658.0, "taker_buy_quote": 547.56279}, {"ts": 1774999560000, "open": 0.08225, "high": 0.08229, "low": 0.08217, "close": 0.08221, "volume": 10622.0, "quote_volume": 873.82478, "trades": 17, "taker_buy_volume": 2687.0, "taker_buy_quote": 221.03811}, {"ts": 1774999620000, "open": 0.0822, "high": 0.0823, "low": 0.08216, "close": 0.08216, "volume": 2584.0, "quote_volume": 212.49828, "trades": 11, "taker_buy_volume": 890.0, "taker_buy_quote": 73.247}, {"ts": 1774999680000, "open": 0.08222, "high": 0.08232, "low": 0.08208, "close": 0.08208, "volume": 10308.0, "quote_volume": 846.88348, "trades": 27, "taker_buy_volume": 2432.0, "taker_buy_quote": 200.07388}, {"ts": 1774999740000, "open": 0.08222, "high": 0.08222, "low": 0.08212, "close": 0.08218, "volume": 29094.0, "quote_volume": 2390.92035, "trades": 20, "taker_buy_volume": 19171.0, "taker_buy_quote": 1575.652}, {"ts": 1774999800000, "open": 0.08223, "high": 0.08323, "low": 0.08223, "close": 0.08323, "volume": 43593.0, "quote_volume": 3595.88081, "trades": 101, "taker_buy_volume": 28179.0, "taker_buy_quote": 2325.45755}, {"ts": 1774999860000, "open": 0.08324, "high": 0.08364, "low": 0.08301, "close": 0.08344, "volume": 276150.0, "quote_volume": 23019.41153, "trades": 613, "taker_buy_volume": 155506.0, "taker_buy_quote": 12975.75673}, {"ts": 1774999920000, "open": 0.08325, "high": 0.08343, "low": 0.08302, "close": 0.08323, "volume": 17561.0, "quote_volume": 1461.87846, "trades": 48, "taker_buy_volume": 4407.0, "taker_buy_quote": 367.22744}, {"ts": 1774999980000, "open": 0.08324, "high": 0.08379, "low": 0.08301, "close": 0.08348, "volume": 293326.0, "quote_volume": 24485.61637, "trades": 499, "taker_buy_volume": 156075.0, "taker_buy_quote": 13050.25927}, {"ts": 1775000040000, "open": 0.08348, "high": 0.08372, "low": 0.0834, "close": 0.08364, "volume": 55937.0, "quote_volume": 4670.83767, "trades": 29, "taker_buy_volume": 8448.0, "taker_buy_quote": 706.46556}, {"ts": 1775000100000, "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.08332, "volume": 11689.0, "quote_volume": 971.67678, "trades": 30, "taker_buy_volume": 134.0, "taker_buy_quote": 11.15952}, {"ts": 1775000160000, "open": 0.08336, "high": 0.0835, "low": 0.08327, "close": 0.0834, "volume": 14770.0, "quote_volume": 1231.82352, "trades": 49, "taker_buy_volume": 10076.0, "taker_buy_quote": 840.48096}, {"ts": 1775000220000, "open": 0.08332, "high": 0.08403, "low": 0.08312, "close": 0.08318, "volume": 75052.0, "quote_volume": 6265.92856, "trades": 108, "taker_buy_volume": 57184.0, "taker_buy_quote": 4778.50031}, {"ts": 1775000280000, "open": 0.08321, "high": 0.08335, "low": 0.08288, "close": 0.08288, "volume": 14612.0, "quote_volume": 1213.85675, "trades": 43, "taker_buy_volume": 2322.0, "taker_buy_quote": 193.3059}, {"ts": 1775000340000, "open": 0.08284, "high": 0.08284, "low": 0.08191, "close": 0.08199, "volume": 148857.0, "quote_volume": 12259.82707, "trades": 162, "taker_buy_volume": 101125.0, "taker_buy_quote": 8334.2649}, {"ts": 1775000400000, "open": 0.082, "high": 0.08252, "low": 0.08177, "close": 0.08217, "volume": 38117.0, "quote_volume": 3130.17824, "trades": 69, "taker_buy_volume": 28103.0, "taker_buy_quote": 2309.85139}, {"ts": 1775000460000, "open": 0.08216, "high": 0.08241, "low": 0.08204, "close": 0.08216, "volume": 18153.0, "quote_volume": 1491.33939, "trades": 52, "taker_buy_volume": 3516.0, "taker_buy_quote": 289.3588}, {"ts": 1775000520000, "open": 0.08232, "high": 0.08239, "low": 0.08212, "close": 0.08215, "volume": 2525.0, "quote_volume": 207.69454, "trades": 11, "taker_buy_volume": 1833.0, "taker_buy_quote": 150.83603}, {"ts": 1775000580000, "open": 0.08223, "high": 0.08256, "low": 0.08201, "close": 0.08239, "volume": 39420.0, "quote_volume": 3246.47634, "trades": 85, "taker_buy_volume": 24980.0, "taker_buy_quote": 2057.76813}, {"ts": 1775000640000, "open": 0.08232, "high": 0.08272, "low": 0.08218, "close": 0.08272, "volume": 9744.0, "quote_volume": 803.42451, "trades": 29, "taker_buy_volume": 6835.0, "taker_buy_quote": 563.95815}, {"ts": 1775000700000, "open": 0.08267, "high": 0.08279, "low": 0.0824, "close": 0.08258, "volume": 58097.0, "quote_volume": 4797.71679, "trades": 59, "taker_buy_volume": 45038.0, "taker_buy_quote": 3719.98956}, {"ts": 1775000760000, "open": 0.08257, "high": 0.0828, "low": 0.08257, "close": 0.08264, "volume": 42425.0, "quote_volume": 3504.16287, "trades": 37, "taker_buy_volume": 27256.0, "taker_buy_quote": 2250.97221}, {"ts": 1775000820000, "open": 0.0827, "high": 0.08298, "low": 0.08264, "close": 0.08286, "volume": 108239.0, "quote_volume": 8959.53633, "trades": 79, "taker_buy_volume": 95870.0, "taker_buy_quote": 7936.55937}, {"ts": 1775000880000, "open": 0.08286, "high": 0.08332, "low": 0.08281, "close": 0.08332, "volume": 30401.0, "quote_volume": 2525.46855, "trades": 96, "taker_buy_volume": 19782.0, "taker_buy_quote": 1644.42234}, {"ts": 1775000940000, "open": 0.08332, "high": 0.08368, "low": 0.08317, "close": 0.08331, "volume": 150099.0, "quote_volume": 12519.33783, "trades": 187, "taker_buy_volume": 51450.0, "taker_buy_quote": 4294.59602}, {"ts": 1775001000000, "open": 0.08326, "high": 0.08386, "low": 0.0831, "close": 0.08385, "volume": 49028.0, "quote_volume": 4102.07146, "trades": 70, "taker_buy_volume": 43386.0, "taker_buy_quote": 3631.08333}, {"ts": 1775001060000, "open": 0.0837, "high": 0.08385, "low": 0.08328, "close": 0.08356, "volume": 139595.0, "quote_volume": 11673.27154, "trades": 185, "taker_buy_volume": 64515.0, "taker_buy_quote": 5404.46506}, {"ts": 1775001120000, "open": 0.08363, "high": 0.08384, "low": 0.0834, "close": 0.08376, "volume": 61587.0, "quote_volume": 5153.37237, "trades": 102, "taker_buy_volume": 54599.0, "taker_buy_quote": 4569.11658}, {"ts": 1775001180000, "open": 0.08386, "high": 0.08487, "low": 0.08386, "close": 0.08447, "volume": 178516.0, "quote_volume": 15041.65821, "trades": 281, "taker_buy_volume": 138702.0, "taker_buy_quote": 11691.04133}, {"ts": 1775001240000, "open": 0.08451, "high": 0.0851, "low": 0.08415, "close": 0.08468, "volume": 137051.0, "quote_volume": 11610.30426, "trades": 196, "taker_buy_volume": 82958.0, "taker_buy_quote": 7031.6288}, {"ts": 1775001300000, "open": 0.08469, "high": 0.08475, "low": 0.08424, "close": 0.0844, "volume": 286127.0, "quote_volume": 24166.54447, "trades": 225, "taker_buy_volume": 240573.0, "taker_buy_quote": 20318.74256}, {"ts": 1775001360000, "open": 0.08439, "high": 0.08505, "low": 0.08319, "close": 0.08348, "volume": 498021.0, "quote_volume": 41861.24147, "trades": 549, "taker_buy_volume": 360026.0, "taker_buy_quote": 30268.45898}, {"ts": 1775001420000, "open": 0.08348, "high": 0.08367, "low": 0.08288, "close": 0.0831, "volume": 261753.0, "quote_volume": 21785.88752, "trades": 351, "taker_buy_volume": 206713.0, "taker_buy_quote": 17209.30333}, {"ts": 1775001480000, "open": 0.08316, "high": 0.08336, "low": 0.08262, "close": 0.08262, "volume": 95316.0, "quote_volume": 7912.98395, "trades": 120, "taker_buy_volume": 19770.0, "taker_buy_quote": 1643.69413}, {"ts": 1775001540000, "open": 0.08261, "high": 0.0832, "low": 0.0826, "close": 0.08304, "volume": 19287.0, "quote_volume": 1600.61336, "trades": 50, "taker_buy_volume": 14711.0, "taker_buy_quote": 1220.59922}, {"ts": 1775001600000, "open": 0.0831, "high": 0.08352, "low": 0.08223, "close": 0.08342, "volume": 200547.0, "quote_volume": 16587.68067, "trades": 288, "taker_buy_volume": 68750.0, "taker_buy_quote": 5691.62406}, {"ts": 1775001660000, "open": 0.08338, "high": 0.08358, "low": 0.08182, "close": 0.08246, "volume": 130198.0, "quote_volume": 10758.03017, "trades": 225, "taker_buy_volume": 49301.0, "taker_buy_quote": 4073.11667}, {"ts": 1775001720000, "open": 0.0825, "high": 0.08354, "low": 0.0824, "close": 0.0824, "volume": 81127.0, "quote_volume": 6736.59659, "trades": 266, "taker_buy_volume": 45346.0, "taker_buy_quote": 3764.81165}, {"ts": 1775001780000, "open": 0.0824, "high": 0.08243, "low": 0.08122, "close": 0.08201, "volume": 264810.0, "quote_volume": 21642.75264, "trades": 431, "taker_buy_volume": 118315.0, "taker_buy_quote": 9677.80168}, {"ts": 1775001840000, "open": 0.08217, "high": 0.08233, "low": 0.08143, "close": 0.08182, "volume": 140737.0, "quote_volume": 11529.80254, "trades": 304, "taker_buy_volume": 48377.0, "taker_buy_quote": 3963.023}, {"ts": 1775001900000, "open": 0.0817, "high": 0.08246, "low": 0.08162, "close": 0.08234, "volume": 55327.0, "quote_volume": 4544.88744, "trades": 153, "taker_buy_volume": 29976.0, "taker_buy_quote": 2460.10571}, {"ts": 1775001960000, "open": 0.08244, "high": 0.08292, "low": 0.0824, "close": 0.08262, "volume": 37037.0, "quote_volume": 3062.40396, "trades": 99, "taker_buy_volume": 29405.0, "taker_buy_quote": 2431.42007}, {"ts": 1775002020000, "open": 0.08272, "high": 0.0829, "low": 0.08196, "close": 0.08196, "volume": 25563.0, "quote_volume": 2107.22327, "trades": 103, "taker_buy_volume": 10074.0, "taker_buy_quote": 832.20794}, {"ts": 1775002080000, "open": 0.08208, "high": 0.08266, "low": 0.08208, "close": 0.08244, "volume": 27659.0, "quote_volume": 2275.87076, "trades": 97, "taker_buy_volume": 18307.0, "taker_buy_quote": 1506.48673}, {"ts": 1775002140000, "open": 0.08239, "high": 0.08239, "low": 0.08178, "close": 0.08178, "volume": 18212.0, "quote_volume": 1496.53976, "trades": 63, "taker_buy_volume": 6774.0, "taker_buy_quote": 557.20819}, {"ts": 1775002200000, "open": 0.0819, "high": 0.08226, "low": 0.0819, "close": 0.08204, "volume": 27204.0, "quote_volume": 2234.24515, "trades": 109, "taker_buy_volume": 13428.0, "taker_buy_quote": 1102.99522}, {"ts": 1775002260000, "open": 0.082, "high": 0.08271, "low": 0.08199, "close": 0.08261, "volume": 26677.0, "quote_volume": 2199.50158, "trades": 146, "taker_buy_volume": 18167.0, "taker_buy_quote": 1498.18812}, {"ts": 1775002320000, "open": 0.08256, "high": 0.08263, "low": 0.08244, "close": 0.08263, "volume": 5361.0, "quote_volume": 442.54097, "trades": 36, "taker_buy_volume": 3178.0, "taker_buy_quote": 262.35099}, {"ts": 1775002380000, "open": 0.08252, "high": 0.08264, "low": 0.08224, "close": 0.08257, "volume": 22412.0, "quote_volume": 1847.01938, "trades": 127, "taker_buy_volume": 9319.0, "taker_buy_quote": 768.84498}, {"ts": 1775002440000, "open": 0.08244, "high": 0.08299, "low": 0.08202, "close": 0.0825, "volume": 70439.0, "quote_volume": 5819.76421, "trades": 243, "taker_buy_volume": 52308.0, "taker_buy_quote": 4326.25238}, {"ts": 1775002500000, "open": 0.08268, "high": 0.08272, "low": 0.08229, "close": 0.08267, "volume": 4384.0, "quote_volume": 361.8209, "trades": 33, "taker_buy_volume": 1585.0, "taker_buy_quote": 130.84522}, {"ts": 1775002560000, "open": 0.08272, "high": 0.0828, "low": 0.08189, "close": 0.08224, "volume": 59720.0, "quote_volume": 4912.65568, "trades": 133, "taker_buy_volume": 8948.0, "taker_buy_quote": 736.40799}, {"ts": 1775002620000, "open": 0.0823, "high": 0.08272, "low": 0.08216, "close": 0.08248, "volume": 41740.0, "quote_volume": 3444.55264, "trades": 204, "taker_buy_volume": 27787.0, "taker_buy_quote": 2295.24981}, {"ts": 1775002680000, "open": 0.08244, "high": 0.08244, "low": 0.08135, "close": 0.08173, "volume": 193907.0, "quote_volume": 15867.70659, "trades": 387, "taker_buy_volume": 60244.0, "taker_buy_quote": 4931.65882}, {"ts": 1775002740000, "open": 0.08181, "high": 0.08184, "low": 0.08103, "close": 0.08131, "volume": 168644.0, "quote_volume": 13715.85557, "trades": 242, "taker_buy_volume": 25005.0, "taker_buy_quote": 2034.36806}, {"ts": 1775002800000, "open": 0.08116, "high": 0.08147, "low": 0.08021, "close": 0.08039, "volume": 267021.0, "quote_volume": 21527.67648, "trades": 434, "taker_buy_volume": 74980.0, "taker_buy_quote": 6052.14136}, {"ts": 1775002860000, "open": 0.08048, "high": 0.08059, "low": 0.08024, "close": 0.08024, "volume": 61029.0, "quote_volume": 4907.06981, "trades": 108, "taker_buy_volume": 29420.0, "taker_buy_quote": 2366.35712}, {"ts": 1775002920000, "open": 0.08032, "high": 0.08054, "low": 0.08019, "close": 0.08038, "volume": 171967.0, "quote_volume": 13815.20703, "trades": 201, "taker_buy_volume": 23039.0, "taker_buy_quote": 1851.19963}, {"ts": 1775002980000, "open": 0.08038, "high": 0.08049, "low": 0.07875, "close": 0.08039, "volume": 437957.0, "quote_volume": 34921.76719, "trades": 715, "taker_buy_volume": 100095.0, "taker_buy_quote": 7994.56063}, {"ts": 1775003040000, "open": 0.08049, "high": 0.08057, "low": 0.07988, "close": 0.08037, "volume": 39931.0, "quote_volume": 3209.67884, "trades": 101, "taker_buy_volume": 14266.0, "taker_buy_quote": 1148.17034}, {"ts": 1775003100000, "open": 0.08036, "high": 0.08052, "low": 0.08002, "close": 0.08026, "volume": 36818.0, "quote_volume": 2954.45078, "trades": 84, "taker_buy_volume": 16422.0, "taker_buy_quote": 1319.4503}, {"ts": 1775003160000, "open": 0.08017, "high": 0.08026, "low": 0.07968, "close": 0.07976, "volume": 46622.0, "quote_volume": 3726.25269, "trades": 103, "taker_buy_volume": 12082.0, "taker_buy_quote": 966.67148}, {"ts": 1775003220000, "open": 0.07978, "high": 0.07992, "low": 0.07949, "close": 0.07979, "volume": 123631.0, "quote_volume": 9850.46564, "trades": 182, "taker_buy_volume": 17577.0, "taker_buy_quote": 1401.04495}, {"ts": 1775003280000, "open": 0.07979, "high": 0.07992, "low": 0.07954, "close": 0.0798, "volume": 74632.0, "quote_volume": 5952.09343, "trades": 123, "taker_buy_volume": 40922.0, "taker_buy_quote": 3265.70208}, {"ts": 1775003340000, "open": 0.07986, "high": 0.08019, "low": 0.07986, "close": 0.08019, "volume": 14988.0, "quote_volume": 1199.12442, "trades": 37, "taker_buy_volume": 13825.0, "taker_buy_quote": 1106.00274}, {"ts": 1775003400000, "open": 0.08008, "high": 0.08018, "low": 0.07978, "close": 0.07982, "volume": 28536.0, "quote_volume": 2280.70939, "trades": 85, "taker_buy_volume": 7955.0, "taker_buy_quote": 636.0137}, {"ts": 1775003460000, "open": 0.07983, "high": 0.08054, "low": 0.07983, "close": 0.08028, "volume": 118003.0, "quote_volume": 9465.07444, "trades": 183, "taker_buy_volume": 30655.0, "taker_buy_quote": 2461.81727}, {"ts": 1775003520000, "open": 0.08034, "high": 0.08056, "low": 0.0803, "close": 0.08038, "volume": 38241.0, "quote_volume": 3075.71449, "trades": 88, "taker_buy_volume": 20462.0, "taker_buy_quote": 1645.82818}, {"ts": 1775003580000, "open": 0.08038, "high": 0.08116, "low": 0.08038, "close": 0.08116, "volume": 67839.0, "quote_volume": 5475.44762, "trades": 130, "taker_buy_volume": 46499.0, "taker_buy_quote": 3756.44874}, {"ts": 1775003640000, "open": 0.08116, "high": 0.08143, "low": 0.08102, "close": 0.08114, "volume": 76508.0, "quote_volume": 6220.21996, "trades": 78, "taker_buy_volume": 42192.0, "taker_buy_quote": 3431.31078}, {"ts": 1775003700000, "open": 0.08115, "high": 0.08115, "low": 0.08089, "close": 0.0809, "volume": 6888.0, "quote_volume": 558.25571, "trades": 21, "taker_buy_volume": 4779.0, "taker_buy_quote": 387.59859}, {"ts": 1775003760000, "open": 0.08103, "high": 0.08103, "low": 0.08032, "close": 0.08048, "volume": 26602.0, "quote_volume": 2148.33787, "trades": 64, "taker_buy_volume": 1813.0, "taker_buy_quote": 146.51412}, {"ts": 1775003820000, "open": 0.08054, "high": 0.08056, "low": 0.08022, "close": 0.08048, "volume": 30837.0, "quote_volume": 2480.23266, "trades": 53, "taker_buy_volume": 5720.0, "taker_buy_quote": 460.19696}, {"ts": 1775003880000, "open": 0.08048, "high": 0.0806, "low": 0.08036, "close": 0.08048, "volume": 76471.0, "quote_volume": 6155.55523, "trades": 61, "taker_buy_volume": 4509.0, "taker_buy_quote": 363.12914}, {"ts": 1775003940000, "open": 0.08048, "high": 0.08065, "low": 0.08014, "close": 0.0802, "volume": 104767.0, "quote_volume": 8419.3827, "trades": 164, "taker_buy_volume": 25883.0, "taker_buy_quote": 2081.40778}, {"ts": 1775004000000, "open": 0.08046, "high": 0.08076, "low": 0.08014, "close": 0.08068, "volume": 53377.0, "quote_volume": 4290.85284, "trades": 92, "taker_buy_volume": 14341.0, "taker_buy_quote": 1154.69882}, {"ts": 1775004060000, "open": 0.08058, "high": 0.08058, "low": 0.08002, "close": 0.08002, "volume": 5779.0, "quote_volume": 463.63082, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004120000, "open": 0.08005, "high": 0.08018, "low": 0.08003, "close": 0.08004, "volume": 11022.0, "quote_volume": 882.71782, "trades": 29, "taker_buy_volume": 5675.0, "taker_buy_quote": 454.6479}, {"ts": 1775004180000, "open": 0.08013, "high": 0.08016, "low": 0.07982, "close": 0.07982, "volume": 35285.0, "quote_volume": 2822.36524, "trades": 45, "taker_buy_volume": 4520.0, "taker_buy_quote": 361.24195}, {"ts": 1775004240000, "open": 0.0798, "high": 0.07988, "low": 0.07948, "close": 0.07968, "volume": 38251.0, "quote_volume": 3046.16924, "trades": 77, "taker_buy_volume": 7791.0, "taker_buy_quote": 621.05174}, {"ts": 1775004300000, "open": 0.07972, "high": 0.07976, "low": 0.07929, "close": 0.07954, "volume": 58938.0, "quote_volume": 4687.761, "trades": 98, "taker_buy_volume": 26244.0, "taker_buy_quote": 2087.99148}, {"ts": 1775004360000, "open": 0.07948, "high": 0.08, "low": 0.07944, "close": 0.07974, "volume": 68645.0, "quote_volume": 5464.26877, "trades": 86, "taker_buy_volume": 8236.0, "taker_buy_quote": 656.71235}, {"ts": 1775004420000, "open": 0.07988, "high": 0.08004, "low": 0.07978, "close": 0.07998, "volume": 2947.0, "quote_volume": 235.46459, "trades": 26, "taker_buy_volume": 2241.0, "taker_buy_quote": 179.07871}, {"ts": 1775004480000, "open": 0.08, "high": 0.08014, "low": 0.0799, "close": 0.0799, "volume": 16853.0, "quote_volume": 1349.97415, "trades": 31, "taker_buy_volume": 2956.0, "taker_buy_quote": 236.77828}, {"ts": 1775004540000, "open": 0.07988, "high": 0.08002, "low": 0.07988, "close": 0.08002, "volume": 8005.0, "quote_volume": 640.18947, "trades": 14, "taker_buy_volume": 5230.0, "taker_buy_quote": 418.29342}, {"ts": 1775004600000, "open": 0.07992, "high": 0.07993, "low": 0.07928, "close": 0.07936, "volume": 39999.0, "quote_volume": 3177.00517, "trades": 104, "taker_buy_volume": 13333.0, "taker_buy_quote": 1059.20503}, {"ts": 1775004660000, "open": 0.07938, "high": 0.07969, "low": 0.07919, "close": 0.07956, "volume": 40601.0, "quote_volume": 3224.77038, "trades": 117, "taker_buy_volume": 11537.0, "taker_buy_quote": 916.20792}, {"ts": 1775004720000, "open": 0.07961, "high": 0.07964, "low": 0.07924, "close": 0.07952, "volume": 20562.0, "quote_volume": 1633.3809, "trades": 70, "taker_buy_volume": 15824.0, "taker_buy_quote": 1257.34013}, {"ts": 1775004780000, "open": 0.07952, "high": 0.0799, "low": 0.07952, "close": 0.07973, "volume": 28640.0, "quote_volume": 2284.66773, "trades": 61, "taker_buy_volume": 16897.0, "taker_buy_quote": 1347.70848}, {"ts": 1775004840000, "open": 0.07968, "high": 0.0799, "low": 0.07946, "close": 0.07987, "volume": 24539.0, "quote_volume": 1953.05759, "trades": 53, "taker_buy_volume": 7466.0, "taker_buy_quote": 595.49383}, {"ts": 1775004900000, "open": 0.07992, "high": 0.07994, "low": 0.07974, "close": 0.07974, "volume": 1619.0, "quote_volume": 129.17596, "trades": 8, "taker_buy_volume": 138.0, "taker_buy_quote": 11.03034}, {"ts": 1775004960000, "open": 0.07978, "high": 0.07978, "low": 0.07964, "close": 0.07974, "volume": 6440.0, "quote_volume": 513.31398, "trades": 15, "taker_buy_volume": 69.0, "taker_buy_quote": 5.50206}, {"ts": 1775005020000, "open": 0.07978, "high": 0.07982, "low": 0.0797, "close": 0.0798, "volume": 688.0, "quote_volume": 54.8804, "trades": 9, "taker_buy_volume": 618.0, "taker_buy_quote": 49.29864}, {"ts": 1775005080000, "open": 0.07982, "high": 0.07987, "low": 0.0796, "close": 0.07987, "volume": 4250.0, "quote_volume": 339.10845, "trades": 23, "taker_buy_volume": 3330.0, "taker_buy_quote": 265.80205}, {"ts": 1775005140000, "open": 0.07976, "high": 0.07976, "low": 0.07951, "close": 0.07951, "volume": 25503.0, "quote_volume": 2031.30906, "trades": 26, "taker_buy_volume": 23216.0, "taker_buy_quote": 1849.25357}, {"ts": 1775005200000, "open": 0.07955, "high": 0.07993, "low": 0.07955, "close": 0.07993, "volume": 4783.0, "quote_volume": 381.48565, "trades": 26, "taker_buy_volume": 3629.0, "taker_buy_quote": 289.68495}, {"ts": 1775005260000, "open": 0.07984, "high": 0.08001, "low": 0.07978, "close": 0.07988, "volume": 54837.0, "quote_volume": 4383.37788, "trades": 32, "taker_buy_volume": 8966.0, "taker_buy_quote": 717.06407}, {"ts": 1775005320000, "open": 0.07986, "high": 0.08026, "low": 0.07982, "close": 0.08026, "volume": 10625.0, "quote_volume": 851.34028, "trades": 33, "taker_buy_volume": 8667.0, "taker_buy_quote": 694.79268}, {"ts": 1775005380000, "open": 0.08027, "high": 0.08034, "low": 0.0799, "close": 0.07995, "volume": 12851.0, "quote_volume": 1030.73986, "trades": 48, "taker_buy_volume": 4939.0, "taker_buy_quote": 396.53107}, {"ts": 1775005440000, "open": 0.07994, "high": 0.0801, "low": 0.07992, "close": 0.0801, "volume": 970.0, "quote_volume": 77.64595, "trades": 8, "taker_buy_volume": 845.0, "taker_buy_quote": 67.65457}, {"ts": 1775005500000, "open": 0.08, "high": 0.08006, "low": 0.07993, "close": 0.07995, "volume": 3230.0, "quote_volume": 258.31139, "trades": 17, "taker_buy_volume": 1853.0, "taker_buy_quote": 148.22199}, {"ts": 1775005560000, "open": 0.07995, "high": 0.07995, "low": 0.07905, "close": 0.07936, "volume": 59947.0, "quote_volume": 4752.51735, "trades": 139, "taker_buy_volume": 26880.0, "taker_buy_quote": 2130.5317}, {"ts": 1775005620000, "open": 0.07945, "high": 0.07966, "low": 0.07925, "close": 0.0793, "volume": 73578.0, "quote_volume": 5842.96634, "trades": 74, "taker_buy_volume": 21533.0, "taker_buy_quote": 1711.56799}, {"ts": 1775005680000, "open": 0.0793, "high": 0.07953, "low": 0.0793, "close": 0.07947, "volume": 10422.0, "quote_volume": 827.75457, "trades": 31, "taker_buy_volume": 8226.0, "taker_buy_quote": 653.37453}, {"ts": 1775005740000, "open": 0.07954, "high": 0.07955, "low": 0.07938, "close": 0.07938, "volume": 1129.0, "quote_volume": 89.77205, "trades": 6, "taker_buy_volume": 849.0, "taker_buy_quote": 67.53725}, {"ts": 1775005800000, "open": 0.07936, "high": 0.07965, "low": 0.07932, "close": 0.07946, "volume": 9470.0, "quote_volume": 753.14555, "trades": 33, "taker_buy_volume": 5499.0, "taker_buy_quote": 437.52772}, {"ts": 1775005860000, "open": 0.07944, "high": 0.07948, "low": 0.07934, "close": 0.07938, "volume": 825.0, "quote_volume": 65.5178, "trades": 12, "taker_buy_volume": 335.0, "taker_buy_quote": 26.6174}, {"ts": 1775005920000, "open": 0.07934, "high": 0.07971, "low": 0.07922, "close": 0.07948, "volume": 21814.0, "quote_volume": 1731.5225, "trades": 45, "taker_buy_volume": 5602.0, "taker_buy_quote": 445.9498}, {"ts": 1775005980000, "open": 0.07948, "high": 0.07955, "low": 0.07924, "close": 0.07945, "volume": 17002.0, "quote_volume": 1350.47003, "trades": 59, "taker_buy_volume": 10151.0, "taker_buy_quote": 806.76339}, {"ts": 1775006040000, "open": 0.0794, "high": 0.07959, "low": 0.0793, "close": 0.0793, "volume": 7113.0, "quote_volume": 565.08892, "trades": 24, "taker_buy_volume": 2674.0, "taker_buy_quote": 212.67833}, {"ts": 1775006100000, "open": 0.07943, "high": 0.07972, "low": 0.0793, "close": 0.07946, "volume": 103494.0, "quote_volume": 8222.9084, "trades": 74, "taker_buy_volume": 93116.0, "taker_buy_quote": 7399.34592}, {"ts": 1775006160000, "open": 0.0795, "high": 0.0795, "low": 0.07936, "close": 0.07936, "volume": 1013.0, "quote_volume": 80.4753, "trades": 9, "taker_buy_volume": 518.0, "taker_buy_quote": 41.181}, {"ts": 1775006220000, "open": 0.07936, "high": 0.07943, "low": 0.07922, "close": 0.07943, "volume": 6269.0, "quote_volume": 497.61803, "trades": 20, "taker_buy_volume": 5709.0, "taker_buy_quote": 453.21563}, {"ts": 1775006280000, "open": 0.07944, "high": 0.07974, "low": 0.0794, "close": 0.0794, "volume": 12491.0, "quote_volume": 994.32539, "trades": 45, "taker_buy_volume": 7908.0, "taker_buy_quote": 629.84057}, {"ts": 1775006340000, "open": 0.07939, "high": 0.07939, "low": 0.07934, "close": 0.07938, "volume": 2294.0, "quote_volume": 182.07285, "trades": 10, "taker_buy_volume": 1494.0, "taker_buy_quote": 118.5884}, {"ts": 1775006400000, "open": 0.07942, "high": 0.07942, "low": 0.07922, "close": 0.07932, "volume": 1805.0, "quote_volume": 143.17528, "trades": 15, "taker_buy_volume": 1105.0, "taker_buy_quote": 87.66626}, {"ts": 1775006460000, "open": 0.07932, "high": 0.07932, "low": 0.07932, "close": 0.07932, "volume": 996.0, "quote_volume": 79.00272, "trades": 4, "taker_buy_volume": 996.0, "taker_buy_quote": 79.00272}, {"ts": 1775006520000, "open": 0.07932, "high": 0.07936, "low": 0.07924, "close": 0.07924, "volume": 2312.0, "quote_volume": 183.31564, "trades": 12, "taker_buy_volume": 1110.0, "taker_buy_quote": 88.0494}, {"ts": 1775006580000, "open": 0.07925, "high": 0.07982, "low": 0.0792, "close": 0.07966, "volume": 31349.0, "quote_volume": 2495.55026, "trades": 67, "taker_buy_volume": 24465.0, "taker_buy_quote": 1948.64503}, {"ts": 1775006640000, "open": 0.07966, "high": 0.07966, "low": 0.07966, "close": 0.07966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006700000, "open": 0.07976, "high": 0.07992, "low": 0.07976, "close": 0.07977, "volume": 6374.0, "quote_volume": 508.88169, "trades": 36, "taker_buy_volume": 4071.0, "taker_buy_quote": 325.05887}, {"ts": 1775006760000, "open": 0.07988, "high": 0.08046, "low": 0.07988, "close": 0.08023, "volume": 53914.0, "quote_volume": 4321.80126, "trades": 89, "taker_buy_volume": 45910.0, "taker_buy_quote": 3679.18445}, {"ts": 1775006820000, "open": 0.08028, "high": 0.08029, "low": 0.08004, "close": 0.08016, "volume": 29505.0, "quote_volume": 2365.567, "trades": 35, "taker_buy_volume": 694.0, "taker_buy_quote": 55.66123}, {"ts": 1775006880000, "open": 0.08018, "high": 0.08028, "low": 0.07998, "close": 0.08007, "volume": 4831.0, "quote_volume": 387.20083, "trades": 32, "taker_buy_volume": 1099.0, "taker_buy_quote": 88.11355}, {"ts": 1775006940000, "open": 0.08008, "high": 0.0802, "low": 0.07994, "close": 0.07994, "volume": 6053.0, "quote_volume": 485.02534, "trades": 25, "taker_buy_volume": 4022.0, "taker_buy_quote": 322.48342}, {"ts": 1775007000000, "open": 0.07999, "high": 0.08009, "low": 0.07999, "close": 0.08009, "volume": 1450.0, "quote_volume": 116.09936, "trades": 6, "taker_buy_volume": 1249.0, "taker_buy_quote": 100.02137}, {"ts": 1775007060000, "open": 0.08, "high": 0.08, "low": 0.07964, "close": 0.07964, "volume": 15788.0, "quote_volume": 1257.76896, "trades": 22, "taker_buy_volume": 14462.0, "taker_buy_quote": 1151.93368}, {"ts": 1775007120000, "open": 0.07964, "high": 0.0798, "low": 0.07964, "close": 0.0798, "volume": 11196.0, "quote_volume": 891.89065, "trades": 13, "taker_buy_volume": 11129.0, "taker_buy_quote": 886.55276}, {"ts": 1775007180000, "open": 0.07982, "high": 0.07986, "low": 0.0794, "close": 0.0795, "volume": 25816.0, "quote_volume": 2052.68407, "trades": 81, "taker_buy_volume": 5585.0, "taker_buy_quote": 444.27109}, {"ts": 1775007240000, "open": 0.0794, "high": 0.0794, "low": 0.07913, "close": 0.07913, "volume": 26242.0, "quote_volume": 2078.75896, "trades": 59, "taker_buy_volume": 16188.0, "taker_buy_quote": 1282.35517}, {"ts": 1775007300000, "open": 0.0793, "high": 0.07932, "low": 0.07866, "close": 0.0788, "volume": 80498.0, "quote_volume": 6343.47112, "trades": 140, "taker_buy_volume": 21098.0, "taker_buy_quote": 1663.89209}, {"ts": 1775007360000, "open": 0.07886, "high": 0.07896, "low": 0.0786, "close": 0.0787, "volume": 32422.0, "quote_volume": 2553.27859, "trades": 83, "taker_buy_volume": 12416.0, "taker_buy_quote": 978.16105}, {"ts": 1775007420000, "open": 0.0787, "high": 0.07876, "low": 0.07843, "close": 0.07875, "volume": 50182.0, "quote_volume": 3943.72527, "trades": 112, "taker_buy_volume": 22722.0, "taker_buy_quote": 1787.39672}, {"ts": 1775007480000, "open": 0.07876, "high": 0.07908, "low": 0.07872, "close": 0.079, "volume": 38137.0, "quote_volume": 3006.818, "trades": 59, "taker_buy_volume": 33039.0, "taker_buy_quote": 2604.7523}, {"ts": 1775007540000, "open": 0.07903, "high": 0.07908, "low": 0.07892, "close": 0.07901, "volume": 5270.0, "quote_volume": 416.4039, "trades": 21, "taker_buy_volume": 3466.0, "taker_buy_quote": 273.94171}, {"ts": 1775007600000, "open": 0.07909, "high": 0.07939, "low": 0.07903, "close": 0.07924, "volume": 24512.0, "quote_volume": 1941.23868, "trades": 70, "taker_buy_volume": 12617.0, "taker_buy_quote": 1000.30205}, {"ts": 1775007660000, "open": 0.07926, "high": 0.07963, "low": 0.0789, "close": 0.07891, "volume": 52080.0, "quote_volume": 4135.67263, "trades": 93, "taker_buy_volume": 34803.0, "taker_buy_quote": 2766.96974}, {"ts": 1775007720000, "open": 0.07893, "high": 0.0792, "low": 0.0787, "close": 0.0792, "volume": 49943.0, "quote_volume": 3940.40383, "trades": 131, "taker_buy_volume": 39245.0, "taker_buy_quote": 3096.09841}, {"ts": 1775007780000, "open": 0.07912, "high": 0.07912, "low": 0.0788, "close": 0.07895, "volume": 8327.0, "quote_volume": 657.14696, "trades": 34, "taker_buy_volume": 3726.0, "taker_buy_quote": 294.01253}, {"ts": 1775007840000, "open": 0.0788, "high": 0.07894, "low": 0.07876, "close": 0.07894, "volume": 771.0, "quote_volume": 60.75924, "trades": 7, "taker_buy_volume": 196.0, "taker_buy_quote": 15.46804}, {"ts": 1775007900000, "open": 0.0788, "high": 0.07886, "low": 0.07826, "close": 0.07864, "volume": 95999.0, "quote_volume": 7532.31762, "trades": 145, "taker_buy_volume": 32540.0, "taker_buy_quote": 2554.70221}, {"ts": 1775007960000, "open": 0.07857, "high": 0.07874, "low": 0.07852, "close": 0.0786, "volume": 5740.0, "quote_volume": 451.38729, "trades": 33, "taker_buy_volume": 4791.0, "taker_buy_quote": 376.81264}, {"ts": 1775008020000, "open": 0.07867, "high": 0.07874, "low": 0.07866, "close": 0.07866, "volume": 1109.0, "quote_volume": 87.26332, "trades": 4, "taker_buy_volume": 359.0, "taker_buy_quote": 28.26766}, {"ts": 1775008080000, "open": 0.0787, "high": 0.07899, "low": 0.07866, "close": 0.0788, "volume": 35023.0, "quote_volume": 2760.99965, "trades": 56, "taker_buy_volume": 25396.0, "taker_buy_quote": 2002.92411}, {"ts": 1775008140000, "open": 0.0788, "high": 0.07881, "low": 0.07871, "close": 0.0788, "volume": 14126.0, "quote_volume": 1112.86238, "trades": 24, "taker_buy_volume": 8070.0, "taker_buy_quote": 635.966}, {"ts": 1775008200000, "open": 0.07876, "high": 0.07882, "low": 0.07866, "close": 0.07868, "volume": 12646.0, "quote_volume": 995.61195, "trades": 23, "taker_buy_volume": 3222.0, "taker_buy_quote": 253.89442}, {"ts": 1775008260000, "open": 0.07879, "high": 0.0794, "low": 0.07879, "close": 0.07926, "volume": 13865.0, "quote_volume": 1095.36344, "trades": 53, "taker_buy_volume": 11528.0, "taker_buy_quote": 910.29893}, {"ts": 1775008320000, "open": 0.07939, "high": 0.07946, "low": 0.07926, "close": 0.07926, "volume": 5729.0, "quote_volume": 454.86534, "trades": 21, "taker_buy_volume": 3479.0, "taker_buy_quote": 276.29766}, {"ts": 1775008380000, "open": 0.07926, "high": 0.07926, "low": 0.07916, "close": 0.07922, "volume": 1466.0, "quote_volume": 116.14946, "trades": 12, "taker_buy_volume": 126.0, "taker_buy_quote": 9.98172}, {"ts": 1775008440000, "open": 0.07914, "high": 0.07924, "low": 0.07909, "close": 0.07914, "volume": 10435.0, "quote_volume": 825.86904, "trades": 14, "taker_buy_volume": 10008.0, "taker_buy_quote": 792.08781}, {"ts": 1775008500000, "open": 0.07912, "high": 0.07912, "low": 0.07892, "close": 0.07898, "volume": 8592.0, "quote_volume": 678.98298, "trades": 19, "taker_buy_volume": 1085.0, "taker_buy_quote": 85.7367}, {"ts": 1775008560000, "open": 0.079, "high": 0.07948, "low": 0.079, "close": 0.07914, "volume": 17576.0, "quote_volume": 1393.31201, "trades": 43, "taker_buy_volume": 16944.0, "taker_buy_quote": 1343.26885}, {"ts": 1775008620000, "open": 0.07919, "high": 0.07919, "low": 0.07896, "close": 0.07918, "volume": 13315.0, "quote_volume": 1053.2497, "trades": 37, "taker_buy_volume": 8215.0, "taker_buy_quote": 650.2598}, {"ts": 1775008680000, "open": 0.07908, "high": 0.0792, "low": 0.07896, "close": 0.07896, "volume": 12704.0, "quote_volume": 1005.49795, "trades": 29, "taker_buy_volume": 6206.0, "taker_buy_quote": 491.37201}, {"ts": 1775008740000, "open": 0.07894, "high": 0.0791, "low": 0.07881, "close": 0.0789, "volume": 10943.0, "quote_volume": 863.71142, "trades": 46, "taker_buy_volume": 5213.0, "taker_buy_quote": 411.67556}, {"ts": 1775008800000, "open": 0.07895, "high": 0.07895, "low": 0.07862, "close": 0.07886, "volume": 31408.0, "quote_volume": 2473.28703, "trades": 60, "taker_buy_volume": 3226.0, "taker_buy_quote": 254.46457}, {"ts": 1775008860000, "open": 0.07886, "high": 0.07919, "low": 0.07876, "close": 0.079, "volume": 16681.0, "quote_volume": 1317.41871, "trades": 55, "taker_buy_volume": 8194.0, "taker_buy_quote": 647.8734}, {"ts": 1775008920000, "open": 0.079, "high": 0.07922, "low": 0.079, "close": 0.07912, "volume": 9686.0, "quote_volume": 765.76754, "trades": 25, "taker_buy_volume": 9523.0, "taker_buy_quote": 752.87098}, {"ts": 1775008980000, "open": 0.07922, "high": 0.07936, "low": 0.07902, "close": 0.07902, "volume": 4624.0, "quote_volume": 366.43256, "trades": 35, "taker_buy_volume": 1047.0, "taker_buy_quote": 83.03727}, {"ts": 1775009040000, "open": 0.079, "high": 0.07916, "low": 0.07873, "close": 0.07916, "volume": 53132.0, "quote_volume": 4188.26204, "trades": 57, "taker_buy_volume": 6820.0, "taker_buy_quote": 538.07741}, {"ts": 1775009100000, "open": 0.0791, "high": 0.07914, "low": 0.07882, "close": 0.07883, "volume": 12599.0, "quote_volume": 994.36592, "trades": 31, "taker_buy_volume": 301.0, "taker_buy_quote": 23.8119}, {"ts": 1775009160000, "open": 0.07885, "high": 0.07885, "low": 0.07822, "close": 0.07824, "volume": 42985.0, "quote_volume": 3373.50163, "trades": 80, "taker_buy_volume": 5665.0, "taker_buy_quote": 446.03839}, {"ts": 1775009220000, "open": 0.07836, "high": 0.07855, "low": 0.07826, "close": 0.0784, "volume": 11219.0, "quote_volume": 879.33709, "trades": 36, "taker_buy_volume": 6667.0, "taker_buy_quote": 522.58526}, {"ts": 1775009280000, "open": 0.07838, "high": 0.07854, "low": 0.07838, "close": 0.0785, "volume": 14161.0, "quote_volume": 1110.4734, "trades": 23, "taker_buy_volume": 3682.0, "taker_buy_quote": 288.87772}, {"ts": 1775009340000, "open": 0.07849, "high": 0.07864, "low": 0.07838, "close": 0.07854, "volume": 11609.0, "quote_volume": 911.40131, "trades": 40, "taker_buy_volume": 4317.0, "taker_buy_quote": 339.12174}, {"ts": 1775009400000, "open": 0.07856, "high": 0.07872, "low": 0.07856, "close": 0.07872, "volume": 686.0, "quote_volume": 53.95136, "trades": 10, "taker_buy_volume": 686.0, "taker_buy_quote": 53.95136}, {"ts": 1775009460000, "open": 0.07862, "high": 0.07883, "low": 0.07861, "close": 0.07862, "volume": 5124.0, "quote_volume": 403.37804, "trades": 21, "taker_buy_volume": 2275.0, "taker_buy_quote": 179.19833}, {"ts": 1775009520000, "open": 0.0786, "high": 0.07876, "low": 0.07854, "close": 0.07876, "volume": 4887.0, "quote_volume": 384.23764, "trades": 29, "taker_buy_volume": 3186.0, "taker_buy_quote": 250.61782}, {"ts": 1775009580000, "open": 0.07876, "high": 0.07878, "low": 0.07863, "close": 0.07868, "volume": 2363.0, "quote_volume": 185.95393, "trades": 10, "taker_buy_volume": 786.0, "taker_buy_quote": 61.88856}, {"ts": 1775009640000, "open": 0.07863, "high": 0.07878, "low": 0.07861, "close": 0.07878, "volume": 2989.0, "quote_volume": 235.06862, "trades": 13, "taker_buy_volume": 829.0, "taker_buy_quote": 65.2364}, {"ts": 1775009700000, "open": 0.07874, "high": 0.07876, "low": 0.0786, "close": 0.07862, "volume": 3966.0, "quote_volume": 312.12588, "trades": 17, "taker_buy_volume": 2315.0, "taker_buy_quote": 182.26378}, {"ts": 1775009760000, "open": 0.07876, "high": 0.0788, "low": 0.07868, "close": 0.07872, "volume": 13812.0, "quote_volume": 1087.22514, "trades": 17, "taker_buy_volume": 13478.0, "taker_buy_quote": 1060.93848}, {"ts": 1775009820000, "open": 0.07866, "high": 0.07875, "low": 0.07864, "close": 0.07872, "volume": 1151.0, "quote_volume": 90.59035, "trades": 7, "taker_buy_volume": 798.0, "taker_buy_quote": 62.8269}, {"ts": 1775009880000, "open": 0.07871, "high": 0.07911, "low": 0.07871, "close": 0.07911, "volume": 16170.0, "quote_volume": 1275.56271, "trades": 58, "taker_buy_volume": 11854.0, "taker_buy_quote": 935.27662}, {"ts": 1775009940000, "open": 0.07911, "high": 0.07921, "low": 0.07906, "close": 0.07917, "volume": 9983.0, "quote_volume": 790.24551, "trades": 21, "taker_buy_volume": 6313.0, "taker_buy_quote": 499.86822}, {"ts": 1775010000000, "open": 0.07919, "high": 0.07934, "low": 0.07919, "close": 0.07928, "volume": 8827.0, "quote_volume": 699.36325, "trades": 18, "taker_buy_volume": 7539.0, "taker_buy_quote": 597.22829}, {"ts": 1775010060000, "open": 0.07932, "high": 0.07944, "low": 0.07928, "close": 0.07938, "volume": 12830.0, "quote_volume": 1018.33163, "trades": 28, "taker_buy_volume": 7802.0, "taker_buy_quote": 619.37015}, {"ts": 1775010120000, "open": 0.07933, "high": 0.07948, "low": 0.07932, "close": 0.07941, "volume": 11637.0, "quote_volume": 923.92461, "trades": 30, "taker_buy_volume": 4182.0, "taker_buy_quote": 332.28197}, {"ts": 1775010180000, "open": 0.0794, "high": 0.07947, "low": 0.07918, "close": 0.07918, "volume": 14859.0, "quote_volume": 1179.20685, "trades": 34, "taker_buy_volume": 2991.0, "taker_buy_quote": 237.59495}, {"ts": 1775010240000, "open": 0.07922, "high": 0.07929, "low": 0.07918, "close": 0.07918, "volume": 5748.0, "quote_volume": 455.38413, "trades": 12, "taker_buy_volume": 2102.0, "taker_buy_quote": 166.63595}, {"ts": 1775010300000, "open": 0.07916, "high": 0.07924, "low": 0.07915, "close": 0.07924, "volume": 5100.0, "quote_volume": 403.81316, "trades": 14, "taker_buy_volume": 1931.0, "taker_buy_quote": 152.9541}, {"ts": 1775010360000, "open": 0.07926, "high": 0.07934, "low": 0.07903, "close": 0.07917, "volume": 18311.0, "quote_volume": 1449.95469, "trades": 52, "taker_buy_volume": 9855.0, "taker_buy_quote": 780.55414}, {"ts": 1775010420000, "open": 0.07911, "high": 0.07928, "low": 0.07911, "close": 0.07915, "volume": 11045.0, "quote_volume": 874.52813, "trades": 27, "taker_buy_volume": 4842.0, "taker_buy_quote": 383.31615}, {"ts": 1775010480000, "open": 0.07926, "high": 0.07934, "low": 0.07914, "close": 0.07932, "volume": 9612.0, "quote_volume": 761.57267, "trades": 31, "taker_buy_volume": 4962.0, "taker_buy_quote": 393.39846}, {"ts": 1775010540000, "open": 0.07936, "high": 0.07944, "low": 0.07884, "close": 0.07914, "volume": 24143.0, "quote_volume": 1911.0109, "trades": 73, "taker_buy_volume": 8937.0, "taker_buy_quote": 706.7974}, {"ts": 1775010600000, "open": 0.07904, "high": 0.07915, "low": 0.07902, "close": 0.07914, "volume": 14029.0, "quote_volume": 1109.87358, "trades": 26, "taker_buy_volume": 11467.0, "taker_buy_quote": 907.26862}, {"ts": 1775010660000, "open": 0.07916, "high": 0.07917, "low": 0.07891, "close": 0.07903, "volume": 39238.0, "quote_volume": 3102.61267, "trades": 71, "taker_buy_volume": 21498.0, "taker_buy_quote": 1700.41007}, {"ts": 1775010720000, "open": 0.07902, "high": 0.07925, "low": 0.07886, "close": 0.07921, "volume": 78217.0, "quote_volume": 6186.20622, "trades": 98, "taker_buy_volume": 65725.0, "taker_buy_quote": 5199.71157}, {"ts": 1775010780000, "open": 0.07924, "high": 0.0793, "low": 0.07912, "close": 0.0793, "volume": 14786.0, "quote_volume": 1170.89978, "trades": 43, "taker_buy_volume": 6935.0, "taker_buy_quote": 549.31784}, {"ts": 1775010840000, "open": 0.07932, "high": 0.07975, "low": 0.07928, "close": 0.07973, "volume": 67172.0, "quote_volume": 5340.85939, "trades": 129, "taker_buy_volume": 49504.0, "taker_buy_quote": 3937.9482}, {"ts": 1775010900000, "open": 0.07971, "high": 0.07971, "low": 0.07924, "close": 0.07932, "volume": 25100.0, "quote_volume": 1996.02641, "trades": 55, "taker_buy_volume": 6681.0, "taker_buy_quote": 531.59745}, {"ts": 1775010960000, "open": 0.07922, "high": 0.07924, "low": 0.07906, "close": 0.07924, "volume": 14723.0, "quote_volume": 1165.75072, "trades": 34, "taker_buy_volume": 7898.0, "taker_buy_quote": 625.41463}, {"ts": 1775011020000, "open": 0.07926, "high": 0.07932, "low": 0.07921, "close": 0.07932, "volume": 4398.0, "quote_volume": 348.76081, "trades": 14, "taker_buy_volume": 4198.0, "taker_buy_quote": 332.91881}, {"ts": 1775011080000, "open": 0.07926, "high": 0.07928, "low": 0.07912, "close": 0.07928, "volume": 5619.0, "quote_volume": 445.02307, "trades": 19, "taker_buy_volume": 2512.0, "taker_buy_quote": 199.02007}, {"ts": 1775011140000, "open": 0.0793, "high": 0.07939, "low": 0.0793, "close": 0.07937, "volume": 4440.0, "quote_volume": 352.26967, "trades": 14, "taker_buy_volume": 4440.0, "taker_buy_quote": 352.26967}, {"ts": 1775011200000, "open": 0.07931, "high": 0.07939, "low": 0.07928, "close": 0.07938, "volume": 15836.0, "quote_volume": 1256.47496, "trades": 34, "taker_buy_volume": 9192.0, "taker_buy_quote": 729.49047}, {"ts": 1775011260000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.07929, "volume": 2478.0, "quote_volume": 196.44529, "trades": 11, "taker_buy_volume": 2058.0, "taker_buy_quote": 163.16029}, {"ts": 1775011320000, "open": 0.07922, "high": 0.07922, "low": 0.07906, "close": 0.07912, "volume": 8918.0, "quote_volume": 705.80019, "trades": 23, "taker_buy_volume": 670.0, "taker_buy_quote": 53.01344}, {"ts": 1775011380000, "open": 0.07914, "high": 0.07916, "low": 0.07902, "close": 0.07902, "volume": 8786.0, "quote_volume": 694.80503, "trades": 21, "taker_buy_volume": 1502.0, "taker_buy_quote": 118.8833}, {"ts": 1775011440000, "open": 0.07908, "high": 0.07914, "low": 0.07899, "close": 0.07914, "volume": 29281.0, "quote_volume": 2316.4592, "trades": 28, "taker_buy_volume": 24202.0, "taker_buy_quote": 1915.12203}, {"ts": 1775011500000, "open": 0.07914, "high": 0.07926, "low": 0.07914, "close": 0.07914, "volume": 4512.0, "quote_volume": 357.30774, "trades": 16, "taker_buy_volume": 2940.0, "taker_buy_quote": 232.87503}, {"ts": 1775011560000, "open": 0.07913, "high": 0.07922, "low": 0.07913, "close": 0.07918, "volume": 3704.0, "quote_volume": 293.29812, "trades": 14, "taker_buy_volume": 2059.0, "taker_buy_quote": 163.05086}, {"ts": 1775011620000, "open": 0.07924, "high": 0.0793, "low": 0.07922, "close": 0.07929, "volume": 14606.0, "quote_volume": 1158.03043, "trades": 15, "taker_buy_volume": 3763.0, "taker_buy_quote": 298.31127}, {"ts": 1775011680000, "open": 0.07928, "high": 0.07936, "low": 0.07928, "close": 0.0793, "volume": 2189.0, "quote_volume": 173.57363, "trades": 8, "taker_buy_volume": 1824.0, "taker_buy_quote": 144.62913}, {"ts": 1775011740000, "open": 0.07929, "high": 0.07934, "low": 0.07918, "close": 0.07918, "volume": 22642.0, "quote_volume": 1794.18093, "trades": 32, "taker_buy_volume": 7917.0, "taker_buy_quote": 627.58058}, {"ts": 1775011800000, "open": 0.07916, "high": 0.07918, "low": 0.07913, "close": 0.07913, "volume": 2536.0, "quote_volume": 200.7166, "trades": 6, "taker_buy_volume": 512.0, "taker_buy_quote": 40.54016}, {"ts": 1775011860000, "open": 0.0792, "high": 0.07934, "low": 0.0792, "close": 0.07929, "volume": 7305.0, "quote_volume": 579.01311, "trades": 20, "taker_buy_volume": 5394.0, "taker_buy_quote": 427.48456}, {"ts": 1775011920000, "open": 0.07931, "high": 0.0794, "low": 0.07931, "close": 0.0794, "volume": 2120.0, "quote_volume": 168.23541, "trades": 8, "taker_buy_volume": 2120.0, "taker_buy_quote": 168.23541}, {"ts": 1775011980000, "open": 0.07942, "high": 0.07945, "low": 0.07934, "close": 0.07935, "volume": 9906.0, "quote_volume": 786.40936, "trades": 23, "taker_buy_volume": 1240.0, "taker_buy_quote": 98.49425}, {"ts": 1775012040000, "open": 0.07942, "high": 0.07984, "low": 0.07942, "close": 0.07975, "volume": 24820.0, "quote_volume": 1977.77518, "trades": 72, "taker_buy_volume": 11430.0, "taker_buy_quote": 910.70488}, {"ts": 1775012100000, "open": 0.07976, "high": 0.07976, "low": 0.07945, "close": 0.07956, "volume": 26359.0, "quote_volume": 2097.17401, "trades": 61, "taker_buy_volume": 11770.0, "taker_buy_quote": 936.16005}, {"ts": 1775012160000, "open": 0.07952, "high": 0.07979, "low": 0.07948, "close": 0.07948, "volume": 113787.0, "quote_volume": 9062.02707, "trades": 118, "taker_buy_volume": 92562.0, "taker_buy_quote": 7372.98647}, {"ts": 1775012220000, "open": 0.07952, "high": 0.07956, "low": 0.07952, "close": 0.07956, "volume": 27140.0, "quote_volume": 2158.22922, "trades": 16, "taker_buy_volume": 25512.0, "taker_buy_quote": 2028.74729}, {"ts": 1775012280000, "open": 0.07951, "high": 0.07966, "low": 0.07945, "close": 0.07966, "volume": 25912.0, "quote_volume": 2061.48724, "trades": 35, "taker_buy_volume": 24713.0, "taker_buy_quote": 1966.17365}, {"ts": 1775012340000, "open": 0.07958, "high": 0.07976, "low": 0.07957, "close": 0.07965, "volume": 63058.0, "quote_volume": 5025.38576, "trades": 69, "taker_buy_volume": 57043.0, "taker_buy_quote": 4546.57951}, {"ts": 1775012400000, "open": 0.07962, "high": 0.08029, "low": 0.07962, "close": 0.07997, "volume": 228081.0, "quote_volume": 18257.41254, "trades": 394, "taker_buy_volume": 145433.0, "taker_buy_quote": 11644.40232}, {"ts": 1775012460000, "open": 0.07995, "high": 0.08018, "low": 0.07995, "close": 0.0801, "volume": 21343.0, "quote_volume": 1707.8957, "trades": 29, "taker_buy_volume": 14923.0, "taker_buy_quote": 1193.68631}, {"ts": 1775012520000, "open": 0.08016, "high": 0.08066, "low": 0.08008, "close": 0.08066, "volume": 29723.0, "quote_volume": 2387.56167, "trades": 78, "taker_buy_volume": 15421.0, "taker_buy_quote": 1238.60919}, {"ts": 1775012580000, "open": 0.08068, "high": 0.08082, "low": 0.08059, "close": 0.08064, "volume": 54353.0, "quote_volume": 4387.84174, "trades": 100, "taker_buy_volume": 28850.0, "taker_buy_quote": 2329.04602}, {"ts": 1775012640000, "open": 0.08062, "high": 0.08086, "low": 0.08058, "close": 0.08074, "volume": 43875.0, "quote_volume": 3541.1439, "trades": 91, "taker_buy_volume": 22785.0, "taker_buy_quote": 1839.28357}, {"ts": 1775012700000, "open": 0.08072, "high": 0.08077, "low": 0.0805, "close": 0.08066, "volume": 36370.0, "quote_volume": 2933.11837, "trades": 73, "taker_buy_volume": 25097.0, "taker_buy_quote": 2024.56459}, {"ts": 1775012760000, "open": 0.08068, "high": 0.08068, "low": 0.08051, "close": 0.08052, "volume": 17501.0, "quote_volume": 1410.52073, "trades": 38, "taker_buy_volume": 8085.0, "taker_buy_quote": 651.97587}, {"ts": 1775012820000, "open": 0.0805, "high": 0.08056, "low": 0.08031, "close": 0.0804, "volume": 25532.0, "quote_volume": 2052.74844, "trades": 63, "taker_buy_volume": 12027.0, "taker_buy_quote": 967.31924}, {"ts": 1775012880000, "open": 0.08038, "high": 0.08054, "low": 0.0803, "close": 0.08048, "volume": 11720.0, "quote_volume": 942.85538, "trades": 41, "taker_buy_volume": 7622.0, "taker_buy_quote": 613.2403}, {"ts": 1775012940000, "open": 0.08056, "high": 0.0808, "low": 0.08052, "close": 0.0808, "volume": 26320.0, "quote_volume": 2123.23573, "trades": 45, "taker_buy_volume": 23350.0, "taker_buy_quote": 1883.91481}, {"ts": 1775013000000, "open": 0.08075, "high": 0.0812, "low": 0.08071, "close": 0.08101, "volume": 86299.0, "quote_volume": 6980.27214, "trades": 161, "taker_buy_volume": 38037.0, "taker_buy_quote": 3080.05582}, {"ts": 1775013060000, "open": 0.08096, "high": 0.08096, "low": 0.08045, "close": 0.08058, "volume": 42301.0, "quote_volume": 3412.66385, "trades": 106, "taker_buy_volume": 28792.0, "taker_buy_quote": 2323.03706}, {"ts": 1775013120000, "open": 0.08055, "high": 0.08167, "low": 0.08051, "close": 0.08086, "volume": 94791.0, "quote_volume": 7670.70445, "trades": 154, "taker_buy_volume": 79820.0, "taker_buy_quote": 6462.26043}, {"ts": 1775013180000, "open": 0.08092, "high": 0.08122, "low": 0.08058, "close": 0.08058, "volume": 79688.0, "quote_volume": 6450.64527, "trades": 169, "taker_buy_volume": 37995.0, "taker_buy_quote": 3077.3198}, {"ts": 1775013240000, "open": 0.08056, "high": 0.08063, "low": 0.08042, "close": 0.08048, "volume": 12102.0, "quote_volume": 974.37777, "trades": 35, "taker_buy_volume": 3419.0, "taker_buy_quote": 275.44748}, {"ts": 1775013300000, "open": 0.08048, "high": 0.08077, "low": 0.08038, "close": 0.08064, "volume": 59034.0, "quote_volume": 4759.28237, "trades": 124, "taker_buy_volume": 44728.0, "taker_buy_quote": 3606.3524}, {"ts": 1775013360000, "open": 0.08066, "high": 0.08114, "low": 0.08066, "close": 0.08098, "volume": 27620.0, "quote_volume": 2236.24802, "trades": 78, "taker_buy_volume": 19455.0, "taker_buy_quote": 1574.80882}, {"ts": 1775013420000, "open": 0.08094, "high": 0.08094, "low": 0.08062, "close": 0.08069, "volume": 22395.0, "quote_volume": 1808.10718, "trades": 58, "taker_buy_volume": 9918.0, "taker_buy_quote": 801.14}, {"ts": 1775013480000, "open": 0.0807, "high": 0.0827, "low": 0.0807, "close": 0.08133, "volume": 171564.0, "quote_volume": 13998.38626, "trades": 292, "taker_buy_volume": 127590.0, "taker_buy_quote": 10422.45455}, {"ts": 1775013540000, "open": 0.08134, "high": 0.08214, "low": 0.08132, "close": 0.08185, "volume": 46170.0, "quote_volume": 3775.99321, "trades": 137, "taker_buy_volume": 27487.0, "taker_buy_quote": 2247.7049}, {"ts": 1775013600000, "open": 0.08186, "high": 0.08231, "low": 0.08182, "close": 0.08211, "volume": 50576.0, "quote_volume": 4152.1617, "trades": 90, "taker_buy_volume": 30815.0, "taker_buy_quote": 2529.99359}, {"ts": 1775013660000, "open": 0.0821, "high": 0.08233, "low": 0.08192, "close": 0.08222, "volume": 53794.0, "quote_volume": 4419.11396, "trades": 106, "taker_buy_volume": 32552.0, "taker_buy_quote": 2674.75243}, {"ts": 1775013720000, "open": 0.08222, "high": 0.08254, "low": 0.08177, "close": 0.08238, "volume": 109135.0, "quote_volume": 8953.97455, "trades": 175, "taker_buy_volume": 41113.0, "taker_buy_quote": 3381.62661}, {"ts": 1775013780000, "open": 0.08245, "high": 0.0826, "low": 0.08214, "close": 0.08226, "volume": 45252.0, "quote_volume": 3726.75829, "trades": 98, "taker_buy_volume": 26035.0, "taker_buy_quote": 2145.09546}, {"ts": 1775013840000, "open": 0.08222, "high": 0.08246, "low": 0.08219, "close": 0.08228, "volume": 36685.0, "quote_volume": 3020.09953, "trades": 53, "taker_buy_volume": 6526.0, "taker_buy_quote": 537.54058}, {"ts": 1775013900000, "open": 0.08236, "high": 0.08274, "low": 0.0822, "close": 0.08234, "volume": 42546.0, "quote_volume": 3512.72375, "trades": 103, "taker_buy_volume": 31901.0, "taker_buy_quote": 2634.73429}, {"ts": 1775013960000, "open": 0.08236, "high": 0.08271, "low": 0.0823, "close": 0.08249, "volume": 53399.0, "quote_volume": 4404.73454, "trades": 111, "taker_buy_volume": 42368.0, "taker_buy_quote": 3495.26339}, {"ts": 1775014020000, "open": 0.08258, "high": 0.08274, "low": 0.08224, "close": 0.08249, "volume": 71168.0, "quote_volume": 5868.65659, "trades": 166, "taker_buy_volume": 24362.0, "taker_buy_quote": 2012.73489}, {"ts": 1775014080000, "open": 0.08249, "high": 0.08278, "low": 0.08236, "close": 0.0824, "volume": 44279.0, "quote_volume": 3656.1811, "trades": 92, "taker_buy_volume": 33538.0, "taker_buy_quote": 2769.83704}, {"ts": 1775014140000, "open": 0.08237, "high": 0.08249, "low": 0.08226, "close": 0.08233, "volume": 31211.0, "quote_volume": 2570.95339, "trades": 51, "taker_buy_volume": 13219.0, "taker_buy_quote": 1089.51493}, {"ts": 1775014200000, "open": 0.08224, "high": 0.08234, "low": 0.08206, "close": 0.08209, "volume": 34791.0, "quote_volume": 2858.17941, "trades": 38, "taker_buy_volume": 8038.0, "taker_buy_quote": 660.31141}, {"ts": 1775014260000, "open": 0.08214, "high": 0.08277, "low": 0.08214, "close": 0.08275, "volume": 65812.0, "quote_volume": 5426.81668, "trades": 119, "taker_buy_volume": 43774.0, "taker_buy_quote": 3609.15043}, {"ts": 1775014320000, "open": 0.08266, "high": 0.08282, "low": 0.0826, "close": 0.08277, "volume": 28385.0, "quote_volume": 2348.1076, "trades": 66, "taker_buy_volume": 22754.0, "taker_buy_quote": 1882.63916}, {"ts": 1775014380000, "open": 0.08278, "high": 0.08288, "low": 0.08232, "close": 0.08237, "volume": 96755.0, "quote_volume": 7984.41992, "trades": 167, "taker_buy_volume": 62377.0, "taker_buy_quote": 5147.18736}, {"ts": 1775014440000, "open": 0.08246, "high": 0.08302, "low": 0.08241, "close": 0.08275, "volume": 53274.0, "quote_volume": 4405.0181, "trades": 114, "taker_buy_volume": 35020.0, "taker_buy_quote": 2893.79018}, {"ts": 1775014500000, "open": 0.08279, "high": 0.083, "low": 0.08242, "close": 0.08291, "volume": 35693.0, "quote_volume": 2954.10404, "trades": 103, "taker_buy_volume": 19797.0, "taker_buy_quote": 1639.56026}, {"ts": 1775014560000, "open": 0.0829, "high": 0.0829, "low": 0.08246, "close": 0.08246, "volume": 42106.0, "quote_volume": 3486.25938, "trades": 59, "taker_buy_volume": 716.0, "taker_buy_quote": 59.21098}, {"ts": 1775014620000, "open": 0.0826, "high": 0.08266, "low": 0.08211, "close": 0.08211, "volume": 100885.0, "quote_volume": 8312.88566, "trades": 144, "taker_buy_volume": 62942.0, "taker_buy_quote": 5185.97725}, {"ts": 1775014680000, "open": 0.08218, "high": 0.08238, "low": 0.08208, "close": 0.08208, "volume": 81636.0, "quote_volume": 6710.39457, "trades": 92, "taker_buy_volume": 26410.0, "taker_buy_quote": 2170.84996}, {"ts": 1775014740000, "open": 0.08217, "high": 0.08228, "low": 0.08186, "close": 0.08191, "volume": 68324.0, "quote_volume": 5603.01293, "trades": 92, "taker_buy_volume": 24856.0, "taker_buy_quote": 2037.80668}, {"ts": 1775014800000, "open": 0.08186, "high": 0.08217, "low": 0.08156, "close": 0.08217, "volume": 150303.0, "quote_volume": 12283.116, "trades": 116, "taker_buy_volume": 134268.0, "taker_buy_quote": 10973.61281}, {"ts": 1775014860000, "open": 0.08216, "high": 0.08216, "low": 0.08168, "close": 0.08174, "volume": 50178.0, "quote_volume": 4104.17682, "trades": 84, "taker_buy_volume": 36112.0, "taker_buy_quote": 2953.08512}, {"ts": 1775014920000, "open": 0.08176, "high": 0.08182, "low": 0.08163, "close": 0.08172, "volume": 8230.0, "quote_volume": 672.62018, "trades": 22, "taker_buy_volume": 2092.0, "taker_buy_quote": 171.05554}, {"ts": 1775014980000, "open": 0.08165, "high": 0.08165, "low": 0.08106, "close": 0.0811, "volume": 100050.0, "quote_volume": 8134.76615, "trades": 182, "taker_buy_volume": 39564.0, "taker_buy_quote": 3217.70587}, {"ts": 1775015040000, "open": 0.08112, "high": 0.08152, "low": 0.08103, "close": 0.08131, "volume": 40896.0, "quote_volume": 3324.77209, "trades": 102, "taker_buy_volume": 23910.0, "taker_buy_quote": 1945.53477}, {"ts": 1775015100000, "open": 0.08138, "high": 0.0816, "low": 0.08138, "close": 0.0816, "volume": 8770.0, "quote_volume": 714.75681, "trades": 27, "taker_buy_volume": 8611.0, "taker_buy_quote": 701.8158}, {"ts": 1775015160000, "open": 0.08162, "high": 0.08164, "low": 0.08138, "close": 0.08143, "volume": 6560.0, "quote_volume": 534.50376, "trades": 28, "taker_buy_volume": 1184.0, "taker_buy_quote": 96.44099}, {"ts": 1775015220000, "open": 0.08148, "high": 0.08154, "low": 0.081, "close": 0.081, "volume": 106786.0, "quote_volume": 8673.2545, "trades": 129, "taker_buy_volume": 75920.0, "taker_buy_quote": 6167.29661}, {"ts": 1775015280000, "open": 0.08103, "high": 0.08105, "low": 0.0808, "close": 0.08105, "volume": 357435.0, "quote_volume": 28951.32563, "trades": 80, "taker_buy_volume": 18357.0, "taker_buy_quote": 1486.70304}, {"ts": 1775015340000, "open": 0.08099, "high": 0.08122, "low": 0.08092, "close": 0.08122, "volume": 32722.0, "quote_volume": 2652.11951, "trades": 42, "taker_buy_volume": 22743.0, "taker_buy_quote": 1844.0662}, {"ts": 1775015400000, "open": 0.08115, "high": 0.08128, "low": 0.08102, "close": 0.08126, "volume": 51024.0, "quote_volume": 4140.14451, "trades": 45, "taker_buy_volume": 49495.0, "taker_buy_quote": 4016.15069}, {"ts": 1775015460000, "open": 0.0813, "high": 0.08293, "low": 0.08113, "close": 0.08283, "volume": 312480.0, "quote_volume": 25640.48704, "trades": 400, "taker_buy_volume": 188332.0, "taker_buy_quote": 15462.82043}, {"ts": 1775015520000, "open": 0.08292, "high": 0.08374, "low": 0.08283, "close": 0.08362, "volume": 336174.0, "quote_volume": 28037.23118, "trades": 416, "taker_buy_volume": 200110.0, "taker_buy_quote": 16694.8617}, {"ts": 1775015580000, "open": 0.08362, "high": 0.08382, "low": 0.08332, "close": 0.08365, "volume": 239694.0, "quote_volume": 20051.27468, "trades": 172, "taker_buy_volume": 150990.0, "taker_buy_quote": 12626.61902}, {"ts": 1775015640000, "open": 0.08366, "high": 0.08402, "low": 0.08285, "close": 0.083, "volume": 199321.0, "quote_volume": 16635.36492, "trades": 263, "taker_buy_volume": 133854.0, "taker_buy_quote": 11178.53781}, {"ts": 1775015700000, "open": 0.08288, "high": 0.0831, "low": 0.08279, "close": 0.0829, "volume": 17136.0, "quote_volume": 1421.91749, "trades": 40, "taker_buy_volume": 13059.0, "taker_buy_quote": 1084.23875}, {"ts": 1775015760000, "open": 0.08288, "high": 0.08342, "low": 0.08282, "close": 0.08335, "volume": 117457.0, "quote_volume": 9764.98659, "trades": 108, "taker_buy_volume": 110550.0, "taker_buy_quote": 9190.87351}, {"ts": 1775015820000, "open": 0.08317, "high": 0.08406, "low": 0.08317, "close": 0.08347, "volume": 248128.0, "quote_volume": 20725.6657, "trades": 295, "taker_buy_volume": 182296.0, "taker_buy_quote": 15227.55772}, {"ts": 1775015880000, "open": 0.08347, "high": 0.0836, "low": 0.08332, "close": 0.08347, "volume": 71544.0, "quote_volume": 5973.13151, "trades": 77, "taker_buy_volume": 58987.0, "taker_buy_quote": 4925.42678}, {"ts": 1775015940000, "open": 0.08342, "high": 0.08355, "low": 0.08273, "close": 0.08306, "volume": 192849.0, "quote_volume": 16018.53961, "trades": 275, "taker_buy_volume": 106130.0, "taker_buy_quote": 8821.19644}, {"ts": 1775016000000, "open": 0.08304, "high": 0.08326, "low": 0.08279, "close": 0.08281, "volume": 54373.0, "quote_volume": 4514.32096, "trades": 93, "taker_buy_volume": 29547.0, "taker_buy_quote": 2454.96472}, {"ts": 1775016060000, "open": 0.0828, "high": 0.08294, "low": 0.08256, "close": 0.08263, "volume": 26366.0, "quote_volume": 2181.78859, "trades": 53, "taker_buy_volume": 8355.0, "taker_buy_quote": 691.03574}, {"ts": 1775016120000, "open": 0.0826, "high": 0.0826, "low": 0.08224, "close": 0.08229, "volume": 51593.0, "quote_volume": 4251.05485, "trades": 105, "taker_buy_volume": 17321.0, "taker_buy_quote": 1427.43952}, {"ts": 1775016180000, "open": 0.08226, "high": 0.08256, "low": 0.08218, "close": 0.08235, "volume": 72980.0, "quote_volume": 6015.79915, "trades": 53, "taker_buy_volume": 10934.0, "taker_buy_quote": 899.84379}, {"ts": 1775016240000, "open": 0.08234, "high": 0.0826, "low": 0.08226, "close": 0.0824, "volume": 25352.0, "quote_volume": 2089.12243, "trades": 69, "taker_buy_volume": 16718.0, "taker_buy_quote": 1377.44944}, {"ts": 1775016300000, "open": 0.0823, "high": 0.08242, "low": 0.08224, "close": 0.08242, "volume": 27973.0, "quote_volume": 2303.04911, "trades": 56, "taker_buy_volume": 21494.0, "taker_buy_quote": 1770.02263}, {"ts": 1775016360000, "open": 0.08233, "high": 0.08262, "low": 0.08222, "close": 0.08257, "volume": 60920.0, "quote_volume": 5020.36994, "trades": 119, "taker_buy_volume": 39873.0, "taker_buy_quote": 3287.28139}, {"ts": 1775016420000, "open": 0.08253, "high": 0.08272, "low": 0.08251, "close": 0.08262, "volume": 13618.0, "quote_volume": 1125.00343, "trades": 26, "taker_buy_volume": 10181.0, "taker_buy_quote": 841.24575}, {"ts": 1775016480000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.08266, "volume": 25335.0, "quote_volume": 2091.89296, "trades": 52, "taker_buy_volume": 16324.0, "taker_buy_quote": 1348.07453}, {"ts": 1775016540000, "open": 0.08268, "high": 0.08271, "low": 0.08217, "close": 0.08245, "volume": 66952.0, "quote_volume": 5514.42802, "trades": 127, "taker_buy_volume": 39637.0, "taker_buy_quote": 3264.63885}, {"ts": 1775016600000, "open": 0.08233, "high": 0.0824, "low": 0.08223, "close": 0.0824, "volume": 40023.0, "quote_volume": 3292.90206, "trades": 53, "taker_buy_volume": 25698.0, "taker_buy_quote": 2114.1622}, {"ts": 1775016660000, "open": 0.08234, "high": 0.08266, "low": 0.08234, "close": 0.0826, "volume": 32331.0, "quote_volume": 2668.61412, "trades": 78, "taker_buy_volume": 17303.0, "taker_buy_quote": 1428.51592}, {"ts": 1775016720000, "open": 0.08258, "high": 0.08268, "low": 0.08236, "close": 0.08237, "volume": 40262.0, "quote_volume": 3321.52988, "trades": 77, "taker_buy_volume": 20672.0, "taker_buy_quote": 1705.99967}, {"ts": 1775016780000, "open": 0.08234, "high": 0.08239, "low": 0.08223, "close": 0.08232, "volume": 28779.0, "quote_volume": 2369.04283, "trades": 42, "taker_buy_volume": 14188.0, "taker_buy_quote": 1168.04736}, {"ts": 1775016840000, "open": 0.08226, "high": 0.08232, "low": 0.08196, "close": 0.08226, "volume": 62128.0, "quote_volume": 5103.51263, "trades": 128, "taker_buy_volume": 31827.0, "taker_buy_quote": 2616.498}, {"ts": 1775016900000, "open": 0.0823, "high": 0.08236, "low": 0.08206, "close": 0.08236, "volume": 32746.0, "quote_volume": 2691.82169, "trades": 76, "taker_buy_volume": 16722.0, "taker_buy_quote": 1375.12664}, {"ts": 1775016960000, "open": 0.08226, "high": 0.08235, "low": 0.08218, "close": 0.08218, "volume": 5656.0, "quote_volume": 465.19535, "trades": 21, "taker_buy_volume": 1409.0, "taker_buy_quote": 115.91495}, {"ts": 1775017020000, "open": 0.08216, "high": 0.08236, "low": 0.08215, "close": 0.08233, "volume": 13291.0, "quote_volume": 1092.85222, "trades": 25, "taker_buy_volume": 11345.0, "taker_buy_quote": 932.92484}, {"ts": 1775017080000, "open": 0.08236, "high": 0.0839, "low": 0.08233, "close": 0.08326, "volume": 613582.0, "quote_volume": 50892.26789, "trades": 396, "taker_buy_volume": 518528.0, "taker_buy_quote": 42980.11844}, {"ts": 1775017140000, "open": 0.08338, "high": 0.08364, "low": 0.08319, "close": 0.0833, "volume": 63446.0, "quote_volume": 5292.84235, "trades": 118, "taker_buy_volume": 40409.0, "taker_buy_quote": 3370.24021}, {"ts": 1775017200000, "open": 0.0832, "high": 0.08372, "low": 0.08288, "close": 0.08368, "volume": 80866.0, "quote_volume": 6726.091, "trades": 170, "taker_buy_volume": 52917.0, "taker_buy_quote": 4404.49604}, {"ts": 1775017260000, "open": 0.08372, "high": 0.08392, "low": 0.08342, "close": 0.0835, "volume": 96388.0, "quote_volume": 8075.83669, "trades": 86, "taker_buy_volume": 32259.0, "taker_buy_quote": 2700.63395}, {"ts": 1775017320000, "open": 0.08354, "high": 0.08514, "low": 0.08354, "close": 0.0843, "volume": 294499.0, "quote_volume": 24856.01247, "trades": 435, "taker_buy_volume": 201952.0, "taker_buy_quote": 17072.30955}, {"ts": 1775017380000, "open": 0.08429, "high": 0.08447, "low": 0.08392, "close": 0.08392, "volume": 37119.0, "quote_volume": 3126.95217, "trades": 95, "taker_buy_volume": 25456.0, "taker_buy_quote": 2145.80573}, {"ts": 1775017440000, "open": 0.08403, "high": 0.08418, "low": 0.0837, "close": 0.08403, "volume": 68383.0, "quote_volume": 5739.64202, "trades": 143, "taker_buy_volume": 35284.0, "taker_buy_quote": 2962.80494}, {"ts": 1775017500000, "open": 0.08398, "high": 0.08422, "low": 0.08358, "close": 0.0837, "volume": 34128.0, "quote_volume": 2863.18595, "trades": 100, "taker_buy_volume": 24073.0, "taker_buy_quote": 2020.21458}, {"ts": 1775017560000, "open": 0.08386, "high": 0.0843, "low": 0.08386, "close": 0.08412, "volume": 53828.0, "quote_volume": 4527.90617, "trades": 63, "taker_buy_volume": 4081.0, "taker_buy_quote": 343.34056}, {"ts": 1775017620000, "open": 0.08408, "high": 0.08408, "low": 0.08357, "close": 0.0838, "volume": 31498.0, "quote_volume": 2641.87654, "trades": 68, "taker_buy_volume": 17674.0, "taker_buy_quote": 1482.55014}, {"ts": 1775017680000, "open": 0.08371, "high": 0.08382, "low": 0.0836, "close": 0.08375, "volume": 20050.0, "quote_volume": 1678.70161, "trades": 48, "taker_buy_volume": 9027.0, "taker_buy_quote": 755.92978}, {"ts": 1775017740000, "open": 0.08373, "high": 0.08378, "low": 0.0836, "close": 0.08378, "volume": 21940.0, "quote_volume": 1836.61696, "trades": 43, "taker_buy_volume": 13012.0, "taker_buy_quote": 1089.79417}, {"ts": 1775017800000, "open": 0.08374, "high": 0.08374, "low": 0.08357, "close": 0.08357, "volume": 10637.0, "quote_volume": 889.56074, "trades": 21, "taker_buy_volume": 4562.0, "taker_buy_quote": 381.58542}, {"ts": 1775017860000, "open": 0.08366, "high": 0.08448, "low": 0.08366, "close": 0.08448, "volume": 31857.0, "quote_volume": 2681.66305, "trades": 105, "taker_buy_volume": 26495.0, "taker_buy_quote": 2230.67789}, {"ts": 1775017920000, "open": 0.0845, "high": 0.08504, "low": 0.0844, "close": 0.08492, "volume": 76459.0, "quote_volume": 6478.8364, "trades": 124, "taker_buy_volume": 28326.0, "taker_buy_quote": 2402.06777}, {"ts": 1775017980000, "open": 0.08494, "high": 0.08503, "low": 0.08468, "close": 0.08486, "volume": 62233.0, "quote_volume": 5278.63558, "trades": 94, "taker_buy_volume": 26873.0, "taker_buy_quote": 2281.4527}, {"ts": 1775018040000, "open": 0.08479, "high": 0.08517, "low": 0.08468, "close": 0.08509, "volume": 109967.0, "quote_volume": 9334.5318, "trades": 118, "taker_buy_volume": 79935.0, "taker_buy_quote": 6789.18996}, {"ts": 1775018100000, "open": 0.08509, "high": 0.0883, "low": 0.08492, "close": 0.08776, "volume": 901462.0, "quote_volume": 78333.19314, "trades": 1216, "taker_buy_volume": 428693.0, "taker_buy_quote": 37175.06813}, {"ts": 1775018160000, "open": 0.08756, "high": 0.08772, "low": 0.08711, "close": 0.08738, "volume": 180096.0, "quote_volume": 15752.45686, "trades": 319, "taker_buy_volume": 100867.0, "taker_buy_quote": 8825.45786}, {"ts": 1775018220000, "open": 0.08743, "high": 0.08876, "low": 0.08724, "close": 0.08813, "volume": 281186.0, "quote_volume": 24753.49105, "trades": 429, "taker_buy_volume": 175880.0, "taker_buy_quote": 15494.4155}, {"ts": 1775018280000, "open": 0.08812, "high": 0.08824, "low": 0.0877, "close": 0.08819, "volume": 388613.0, "quote_volume": 34189.88759, "trades": 258, "taker_buy_volume": 204912.0, "taker_buy_quote": 18022.66602}, {"ts": 1775018340000, "open": 0.0881, "high": 0.08839, "low": 0.0878, "close": 0.08809, "volume": 332137.0, "quote_volume": 29247.13388, "trades": 340, "taker_buy_volume": 302115.0, "taker_buy_quote": 26606.39053}, {"ts": 1775018400000, "open": 0.088, "high": 0.08819, "low": 0.08742, "close": 0.08769, "volume": 283629.0, "quote_volume": 24904.40717, "trades": 306, "taker_buy_volume": 168658.0, "taker_buy_quote": 14814.48144}, {"ts": 1775018460000, "open": 0.08752, "high": 0.08764, "low": 0.08692, "close": 0.08742, "volume": 175889.0, "quote_volume": 15355.81992, "trades": 262, "taker_buy_volume": 112865.0, "taker_buy_quote": 9862.79311}, {"ts": 1775018520000, "open": 0.08738, "high": 0.08759, "low": 0.08688, "close": 0.08694, "volume": 173805.0, "quote_volume": 15159.09567, "trades": 129, "taker_buy_volume": 117524.0, "taker_buy_quote": 10249.42452}, {"ts": 1775018580000, "open": 0.08716, "high": 0.08727, "low": 0.0865, "close": 0.08689, "volume": 332322.0, "quote_volume": 28834.38138, "trades": 386, "taker_buy_volume": 87598.0, "taker_buy_quote": 7611.97453}, {"ts": 1775018640000, "open": 0.08686, "high": 0.0876, "low": 0.08672, "close": 0.08744, "volume": 89173.0, "quote_volume": 7774.39194, "trades": 99, "taker_buy_volume": 73088.0, "taker_buy_quote": 6375.00652}, {"ts": 1775018700000, "open": 0.0874, "high": 0.08784, "low": 0.08737, "close": 0.08774, "volume": 49535.0, "quote_volume": 4335.8473, "trades": 82, "taker_buy_volume": 43455.0, "taker_buy_quote": 3803.76871}, {"ts": 1775018760000, "open": 0.08778, "high": 0.08788, "low": 0.08665, "close": 0.08697, "volume": 176643.0, "quote_volume": 15447.10512, "trades": 217, "taker_buy_volume": 86246.0, "taker_buy_quote": 7533.82555}, {"ts": 1775018820000, "open": 0.08684, "high": 0.08738, "low": 0.08684, "close": 0.08729, "volume": 52660.0, "quote_volume": 4592.46882, "trades": 99, "taker_buy_volume": 29424.0, "taker_buy_quote": 2568.43321}, {"ts": 1775018880000, "open": 0.08733, "high": 0.08773, "low": 0.08724, "close": 0.08742, "volume": 82966.0, "quote_volume": 7262.25544, "trades": 122, "taker_buy_volume": 66613.0, "taker_buy_quote": 5831.28378}, {"ts": 1775018940000, "open": 0.08752, "high": 0.08802, "low": 0.08722, "close": 0.08752, "volume": 162837.0, "quote_volume": 14251.11464, "trades": 269, "taker_buy_volume": 103112.0, "taker_buy_quote": 9028.69375}, {"ts": 1775019000000, "open": 0.0874, "high": 0.08763, "low": 0.08722, "close": 0.0874, "volume": 128890.0, "quote_volume": 11263.1461, "trades": 183, "taker_buy_volume": 66878.0, "taker_buy_quote": 5844.61347}, {"ts": 1775019060000, "open": 0.08736, "high": 0.08773, "low": 0.0873, "close": 0.08767, "volume": 63813.0, "quote_volume": 5581.89156, "trades": 170, "taker_buy_volume": 45113.0, "taker_buy_quote": 3946.54254}, {"ts": 1775019120000, "open": 0.08768, "high": 0.0905, "low": 0.0876, "close": 0.09044, "volume": 987536.0, "quote_volume": 88420.79054, "trades": 1370, "taker_buy_volume": 691577.0, "taker_buy_quote": 61922.31916}, {"ts": 1775019180000, "open": 0.0905, "high": 0.09079, "low": 0.08882, "close": 0.08914, "volume": 1794216.0, "quote_volume": 160856.4273, "trades": 1804, "taker_buy_volume": 1249763.0, "taker_buy_quote": 112076.47116}, {"ts": 1775019240000, "open": 0.08912, "high": 0.08948, "low": 0.08872, "close": 0.08904, "volume": 447706.0, "quote_volume": 39897.46017, "trades": 500, "taker_buy_volume": 328264.0, "taker_buy_quote": 29264.83797}, {"ts": 1775019300000, "open": 0.08913, "high": 0.08913, "low": 0.0887, "close": 0.08903, "volume": 115009.0, "quote_volume": 10231.38556, "trades": 206, "taker_buy_volume": 96851.0, "taker_buy_quote": 8618.14645}, {"ts": 1775019360000, "open": 0.08903, "high": 0.0891, "low": 0.08844, "close": 0.0885, "volume": 83510.0, "quote_volume": 7428.45706, "trades": 152, "taker_buy_volume": 59035.0, "taker_buy_quote": 5254.81831}, {"ts": 1775019420000, "open": 0.08856, "high": 0.0892, "low": 0.08832, "close": 0.08913, "volume": 204782.0, "quote_volume": 18203.23359, "trades": 129, "taker_buy_volume": 182583.0, "taker_buy_quote": 16237.15375}, {"ts": 1775019480000, "open": 0.08905, "high": 0.08921, "low": 0.08868, "close": 0.08871, "volume": 49095.0, "quote_volume": 4367.84206, "trades": 66, "taker_buy_volume": 30262.0, "taker_buy_quote": 2694.63417}, {"ts": 1775019540000, "open": 0.08864, "high": 0.08898, "low": 0.08853, "close": 0.08872, "volume": 62892.0, "quote_volume": 5581.75735, "trades": 68, "taker_buy_volume": 41990.0, "taker_buy_quote": 3728.32787}, {"ts": 1775019600000, "open": 0.08868, "high": 0.08928, "low": 0.08848, "close": 0.08893, "volume": 498260.0, "quote_volume": 44359.03037, "trades": 139, "taker_buy_volume": 484602.0, "taker_buy_quote": 43147.50521}, {"ts": 1775019660000, "open": 0.089, "high": 0.08948, "low": 0.08863, "close": 0.08888, "volume": 353486.0, "quote_volume": 31471.57838, "trades": 504, "taker_buy_volume": 267513.0, "taker_buy_quote": 23822.27008}, {"ts": 1775019720000, "open": 0.0889, "high": 0.08894, "low": 0.08854, "close": 0.0886, "volume": 104727.0, "quote_volume": 9288.48049, "trades": 163, "taker_buy_volume": 61994.0, "taker_buy_quote": 5498.82337}, {"ts": 1775019780000, "open": 0.08868, "high": 0.08887, "low": 0.08862, "close": 0.08887, "volume": 72026.0, "quote_volume": 6391.35795, "trades": 124, "taker_buy_volume": 58726.0, "taker_buy_quote": 5211.38163}, {"ts": 1775019840000, "open": 0.08888, "high": 0.09094, "low": 0.08883, "close": 0.09044, "volume": 629327.0, "quote_volume": 56523.66283, "trades": 703, "taker_buy_volume": 460086.0, "taker_buy_quote": 41234.716}, {"ts": 1775019900000, "open": 0.09036, "high": 0.09153, "low": 0.09017, "close": 0.09138, "volume": 512825.0, "quote_volume": 46758.61305, "trades": 660, "taker_buy_volume": 230596.0, "taker_buy_quote": 21004.11616}, {"ts": 1775019960000, "open": 0.09136, "high": 0.09174, "low": 0.09094, "close": 0.09096, "volume": 391679.0, "quote_volume": 35777.55518, "trades": 592, "taker_buy_volume": 212157.0, "taker_buy_quote": 19369.49438}, {"ts": 1775020020000, "open": 0.09105, "high": 0.09138, "low": 0.09067, "close": 0.09129, "volume": 134098.0, "quote_volume": 12199.74353, "trades": 236, "taker_buy_volume": 81075.0, "taker_buy_quote": 7382.89896}, {"ts": 1775020080000, "open": 0.09129, "high": 0.09394, "low": 0.09129, "close": 0.09272, "volume": 1334149.0, "quote_volume": 123848.2463, "trades": 1244, "taker_buy_volume": 884905.0, "taker_buy_quote": 82103.91941}, {"ts": 1775020140000, "open": 0.09276, "high": 0.0934, "low": 0.09206, "close": 0.09287, "volume": 416028.0, "quote_volume": 38589.78286, "trades": 602, "taker_buy_volume": 212843.0, "taker_buy_quote": 19778.82551}, {"ts": 1775020200000, "open": 0.0928, "high": 0.094, "low": 0.09259, "close": 0.09345, "volume": 159003.0, "quote_volume": 14871.90653, "trades": 318, "taker_buy_volume": 100964.0, "taker_buy_quote": 9445.31692}, {"ts": 1775020260000, "open": 0.09346, "high": 0.0936, "low": 0.09269, "close": 0.09301, "volume": 260974.0, "quote_volume": 24305.68075, "trades": 185, "taker_buy_volume": 142549.0, "taker_buy_quote": 13282.71269}, {"ts": 1775020320000, "open": 0.09314, "high": 0.09355, "low": 0.09216, "close": 0.09277, "volume": 235484.0, "quote_volume": 21867.91688, "trades": 329, "taker_buy_volume": 187310.0, "taker_buy_quote": 17401.35756}, {"ts": 1775020380000, "open": 0.09284, "high": 0.09293, "low": 0.09244, "close": 0.09262, "volume": 196516.0, "quote_volume": 18200.96386, "trades": 163, "taker_buy_volume": 129944.0, "taker_buy_quote": 12036.47843}, {"ts": 1775020440000, "open": 0.09251, "high": 0.09299, "low": 0.09236, "close": 0.09299, "volume": 213970.0, "quote_volume": 19827.62648, "trades": 279, "taker_buy_volume": 180891.0, "taker_buy_quote": 16765.04682}, {"ts": 1775020500000, "open": 0.09299, "high": 0.09309, "low": 0.09256, "close": 0.09276, "volume": 141933.0, "quote_volume": 13164.15692, "trades": 212, "taker_buy_volume": 95043.0, "taker_buy_quote": 8816.44114}, {"ts": 1775020560000, "open": 0.09291, "high": 0.09296, "low": 0.09256, "close": 0.09256, "volume": 46568.0, "quote_volume": 4319.93467, "trades": 82, "taker_buy_volume": 26555.0, "taker_buy_quote": 2465.03802}, {"ts": 1775020620000, "open": 0.0927, "high": 0.09462, "low": 0.0927, "close": 0.09438, "volume": 639015.0, "quote_volume": 59810.14262, "trades": 747, "taker_buy_volume": 520841.0, "taker_buy_quote": 48709.33691}, {"ts": 1775020680000, "open": 0.09438, "high": 0.0948, "low": 0.09424, "close": 0.0946, "volume": 270507.0, "quote_volume": 25580.7705, "trades": 376, "taker_buy_volume": 140047.0, "taker_buy_quote": 13245.05912}, {"ts": 1775020740000, "open": 0.0947, "high": 0.10216, "low": 0.09447, "close": 0.09672, "volume": 3749316.0, "quote_volume": 366092.66595, "trades": 3746, "taker_buy_volume": 1826478.0, "taker_buy_quote": 177335.62253}, {"ts": 1775020800000, "open": 0.09684, "high": 0.105, "low": 0.09573, "close": 0.09772, "volume": 3945123.0, "quote_volume": 388862.58352, "trades": 4552, "taker_buy_volume": 1383842.0, "taker_buy_quote": 135612.73368}, {"ts": 1775020860000, "open": 0.09794, "high": 0.10049, "low": 0.09753, "close": 0.09874, "volume": 2229487.0, "quote_volume": 221014.09178, "trades": 3230, "taker_buy_volume": 664812.0, "taker_buy_quote": 65695.24096}, {"ts": 1775020920000, "open": 0.09874, "high": 0.09903, "low": 0.09628, "close": 0.09667, "volume": 1242371.0, "quote_volume": 121728.8829, "trades": 2579, "taker_buy_volume": 517862.0, "taker_buy_quote": 50790.24205}, {"ts": 1775020980000, "open": 0.09673, "high": 0.09694, "low": 0.0956, "close": 0.09604, "volume": 345214.0, "quote_volume": 33260.19428, "trades": 670, "taker_buy_volume": 138914.0, "taker_buy_quote": 13379.85865}, {"ts": 1775021040000, "open": 0.09609, "high": 0.09664, "low": 0.09502, "close": 0.09555, "volume": 460301.0, "quote_volume": 44083.48979, "trades": 842, "taker_buy_volume": 320019.0, "taker_buy_quote": 30671.12273}, {"ts": 1775021100000, "open": 0.09561, "high": 0.0958, "low": 0.09437, "close": 0.09541, "volume": 285037.0, "quote_volume": 27099.74286, "trades": 573, "taker_buy_volume": 88222.0, "taker_buy_quote": 8401.85174}, {"ts": 1775021160000, "open": 0.09537, "high": 0.09941, "low": 0.09536, "close": 0.09706, "volume": 679662.0, "quote_volume": 65781.39634, "trades": 1620, "taker_buy_volume": 418293.0, "taker_buy_quote": 40557.06483}, {"ts": 1775021220000, "open": 0.09692, "high": 0.09832, "low": 0.09668, "close": 0.09773, "volume": 746433.0, "quote_volume": 72788.38423, "trades": 1404, "taker_buy_volume": 320758.0, "taker_buy_quote": 31241.68768}, {"ts": 1775021280000, "open": 0.09765, "high": 0.0977, "low": 0.09667, "close": 0.09712, "volume": 205878.0, "quote_volume": 19984.27762, "trades": 345, "taker_buy_volume": 26779.0, "taker_buy_quote": 2603.01971}, {"ts": 1775021340000, "open": 0.09716, "high": 0.09856, "low": 0.09631, "close": 0.09807, "volume": 407367.0, "quote_volume": 39639.16689, "trades": 839, "taker_buy_volume": 192028.0, "taker_buy_quote": 18730.91968}, {"ts": 1775021400000, "open": 0.09802, "high": 0.1005, "low": 0.0974, "close": 0.10029, "volume": 714499.0, "quote_volume": 70889.66701, "trades": 1183, "taker_buy_volume": 529406.0, "taker_buy_quote": 52583.51066}, {"ts": 1775021460000, "open": 0.10011, "high": 0.10011, "low": 0.09775, "close": 0.09778, "volume": 288251.0, "quote_volume": 28472.27374, "trades": 835, "taker_buy_volume": 128883.0, "taker_buy_quote": 12731.35759}, {"ts": 1775021520000, "open": 0.09776, "high": 0.09798, "low": 0.09625, "close": 0.09671, "volume": 621184.0, "quote_volume": 60404.22274, "trades": 843, "taker_buy_volume": 178249.0, "taker_buy_quote": 17315.16729}, {"ts": 1775021580000, "open": 0.09669, "high": 0.09744, "low": 0.09657, "close": 0.09708, "volume": 271999.0, "quote_volume": 26349.41419, "trades": 435, "taker_buy_volume": 148747.0, "taker_buy_quote": 14413.24995}, {"ts": 1775021640000, "open": 0.09715, "high": 0.09733, "low": 0.09636, "close": 0.09665, "volume": 110042.0, "quote_volume": 10638.27588, "trades": 199, "taker_buy_volume": 12192.0, "taker_buy_quote": 1181.69253}, {"ts": 1775021700000, "open": 0.09678, "high": 0.09755, "low": 0.09663, "close": 0.09702, "volume": 192231.0, "quote_volume": 18679.11899, "trades": 503, "taker_buy_volume": 104730.0, "taker_buy_quote": 10183.95081}, {"ts": 1775021760000, "open": 0.09709, "high": 0.09726, "low": 0.09556, "close": 0.09611, "volume": 220273.0, "quote_volume": 21232.38972, "trades": 474, "taker_buy_volume": 68310.0, "taker_buy_quote": 6577.32188}, {"ts": 1775021820000, "open": 0.09614, "high": 0.09669, "low": 0.09608, "close": 0.0964, "volume": 98381.0, "quote_volume": 9477.57235, "trades": 373, "taker_buy_volume": 53544.0, "taker_buy_quote": 5161.16086}, {"ts": 1775021880000, "open": 0.09647, "high": 0.09665, "low": 0.0954, "close": 0.09607, "volume": 208935.0, "quote_volume": 20082.20062, "trades": 492, "taker_buy_volume": 91645.0, "taker_buy_quote": 8819.79722}, {"ts": 1775021940000, "open": 0.09607, "high": 0.09649, "low": 0.09568, "close": 0.09624, "volume": 216043.0, "quote_volume": 20766.77524, "trades": 314, "taker_buy_volume": 158156.0, "taker_buy_quote": 15212.75857}, {"ts": 1775022000000, "open": 0.09613, "high": 0.09668, "low": 0.09399, "close": 0.09508, "volume": 918338.0, "quote_volume": 87477.85028, "trades": 1213, "taker_buy_volume": 415273.0, "taker_buy_quote": 39599.28102}, {"ts": 1775022060000, "open": 0.09514, "high": 0.09514, "low": 0.0945, "close": 0.09475, "volume": 235745.0, "quote_volume": 22370.75879, "trades": 448, "taker_buy_volume": 142941.0, "taker_buy_quote": 13570.08586}, {"ts": 1775022120000, "open": 0.09475, "high": 0.09523, "low": 0.09434, "close": 0.09511, "volume": 738988.0, "quote_volume": 69995.1024, "trades": 1841, "taker_buy_volume": 402400.0, "taker_buy_quote": 38145.48728}, {"ts": 1775022180000, "open": 0.09506, "high": 0.09513, "low": 0.09405, "close": 0.09453, "volume": 176445.0, "quote_volume": 16665.21094, "trades": 455, "taker_buy_volume": 93953.0, "taker_buy_quote": 8876.25455}, {"ts": 1775022240000, "open": 0.09454, "high": 0.09493, "low": 0.09424, "close": 0.09489, "volume": 87406.0, "quote_volume": 8264.91395, "trades": 248, "taker_buy_volume": 58518.0, "taker_buy_quote": 5537.63714}, {"ts": 1775022300000, "open": 0.09496, "high": 0.09552, "low": 0.09428, "close": 0.09472, "volume": 197892.0, "quote_volume": 18733.59515, "trades": 445, "taker_buy_volume": 124698.0, "taker_buy_quote": 11806.96738}, {"ts": 1775022360000, "open": 0.09464, "high": 0.09507, "low": 0.09447, "close": 0.0948, "volume": 80661.0, "quote_volume": 7650.21697, "trades": 224, "taker_buy_volume": 54803.0, "taker_buy_quote": 5198.03788}, {"ts": 1775022420000, "open": 0.09483, "high": 0.09498, "low": 0.09424, "close": 0.09458, "volume": 75047.0, "quote_volume": 7094.18607, "trades": 133, "taker_buy_volume": 23659.0, "taker_buy_quote": 2239.48835}, {"ts": 1775022480000, "open": 0.09449, "high": 0.09482, "low": 0.09446, "close": 0.09454, "volume": 73426.0, "quote_volume": 6947.71379, "trades": 437, "taker_buy_volume": 49641.0, "taker_buy_quote": 4697.52365}, {"ts": 1775022540000, "open": 0.09455, "high": 0.09556, "low": 0.09443, "close": 0.09488, "volume": 118887.0, "quote_volume": 11296.34209, "trades": 213, "taker_buy_volume": 74666.0, "taker_buy_quote": 7088.06088}, {"ts": 1775022600000, "open": 0.09497, "high": 0.0955, "low": 0.09483, "close": 0.09502, "volume": 112652.0, "quote_volume": 10725.08636, "trades": 205, "taker_buy_volume": 79485.0, "taker_buy_quote": 7570.15404}, {"ts": 1775022660000, "open": 0.09512, "high": 0.09532, "low": 0.09494, "close": 0.09511, "volume": 57639.0, "quote_volume": 5481.09195, "trades": 194, "taker_buy_volume": 21667.0, "taker_buy_quote": 2060.15742}, {"ts": 1775022720000, "open": 0.09517, "high": 0.09532, "low": 0.09467, "close": 0.09511, "volume": 68324.0, "quote_volume": 6492.05724, "trades": 144, "taker_buy_volume": 34171.0, "taker_buy_quote": 3251.08138}, {"ts": 1775022780000, "open": 0.09514, "high": 0.0954, "low": 0.09508, "close": 0.09524, "volume": 51205.0, "quote_volume": 4875.90206, "trades": 109, "taker_buy_volume": 37534.0, "taker_buy_quote": 3573.414}, {"ts": 1775022840000, "open": 0.09523, "high": 0.09655, "low": 0.0952, "close": 0.09637, "volume": 227664.0, "quote_volume": 21770.32751, "trades": 330, "taker_buy_volume": 104991.0, "taker_buy_quote": 10051.47647}, {"ts": 1775022900000, "open": 0.09634, "high": 0.09642, "low": 0.0959, "close": 0.09601, "volume": 95462.0, "quote_volume": 9183.98759, "trades": 315, "taker_buy_volume": 61057.0, "taker_buy_quote": 5876.98028}, {"ts": 1775022960000, "open": 0.09595, "high": 0.09608, "low": 0.09568, "close": 0.09571, "volume": 36153.0, "quote_volume": 3462.62852, "trades": 114, "taker_buy_volume": 16234.0, "taker_buy_quote": 1554.98241}, {"ts": 1775023020000, "open": 0.09568, "high": 0.096, "low": 0.09537, "close": 0.09562, "volume": 127925.0, "quote_volume": 12232.10358, "trades": 202, "taker_buy_volume": 46752.0, "taker_buy_quote": 4477.47825}, {"ts": 1775023080000, "open": 0.0956, "high": 0.09579, "low": 0.09532, "close": 0.09573, "volume": 35618.0, "quote_volume": 3403.70265, "trades": 103, "taker_buy_volume": 22081.0, "taker_buy_quote": 2110.33342}, {"ts": 1775023140000, "open": 0.0958, "high": 0.096, "low": 0.09532, "close": 0.09534, "volume": 41191.0, "quote_volume": 3939.62634, "trades": 118, "taker_buy_volume": 15492.0, "taker_buy_quote": 1483.71514}, {"ts": 1775023200000, "open": 0.09538, "high": 0.09678, "low": 0.09538, "close": 0.09624, "volume": 90047.0, "quote_volume": 8656.90466, "trades": 282, "taker_buy_volume": 46878.0, "taker_buy_quote": 4506.70698}, {"ts": 1775023260000, "open": 0.09634, "high": 0.09637, "low": 0.09594, "close": 0.09594, "volume": 68295.0, "quote_volume": 6567.94874, "trades": 102, "taker_buy_volume": 19258.0, "taker_buy_quote": 1852.12443}, {"ts": 1775023320000, "open": 0.09595, "high": 0.09651, "low": 0.09547, "close": 0.09571, "volume": 133814.0, "quote_volume": 12837.12366, "trades": 276, "taker_buy_volume": 64073.0, "taker_buy_quote": 6151.54456}, {"ts": 1775023380000, "open": 0.09572, "high": 0.09603, "low": 0.09547, "close": 0.09568, "volume": 116694.0, "quote_volume": 11163.0347, "trades": 210, "taker_buy_volume": 65787.0, "taker_buy_quote": 6297.10223}, {"ts": 1775023440000, "open": 0.09569, "high": 0.09738, "low": 0.09566, "close": 0.09579, "volume": 385775.0, "quote_volume": 37115.5204, "trades": 421, "taker_buy_volume": 226662.0, "taker_buy_quote": 21814.57318}, {"ts": 1775023500000, "open": 0.09586, "high": 0.09653, "low": 0.09577, "close": 0.09641, "volume": 158817.0, "quote_volume": 15274.31181, "trades": 237, "taker_buy_volume": 101420.0, "taker_buy_quote": 9752.35936}, {"ts": 1775023560000, "open": 0.09643, "high": 0.09656, "low": 0.09563, "close": 0.09572, "volume": 103004.0, "quote_volume": 9892.13924, "trades": 195, "taker_buy_volume": 48227.0, "taker_buy_quote": 4635.72105}, {"ts": 1775023620000, "open": 0.0958, "high": 0.09589, "low": 0.095, "close": 0.09522, "volume": 251117.0, "quote_volume": 23934.53722, "trades": 632, "taker_buy_volume": 120176.0, "taker_buy_quote": 11451.39974}, {"ts": 1775023680000, "open": 0.09519, "high": 0.09564, "low": 0.09489, "close": 0.09494, "volume": 252391.0, "quote_volume": 24042.72494, "trades": 530, "taker_buy_volume": 140603.0, "taker_buy_quote": 13397.38011}, {"ts": 1775023740000, "open": 0.09488, "high": 0.09504, "low": 0.09468, "close": 0.09468, "volume": 66528.0, "quote_volume": 6312.58258, "trades": 151, "taker_buy_volume": 16372.0, "taker_buy_quote": 1554.03667}, {"ts": 1775023800000, "open": 0.09464, "high": 0.09482, "low": 0.09413, "close": 0.09432, "volume": 140958.0, "quote_volume": 13306.18534, "trades": 249, "taker_buy_volume": 45646.0, "taker_buy_quote": 4311.27659}, {"ts": 1775023860000, "open": 0.09444, "high": 0.09467, "low": 0.09426, "close": 0.09449, "volume": 198601.0, "quote_volume": 18759.67925, "trades": 369, "taker_buy_volume": 85545.0, "taker_buy_quote": 8086.12741}, {"ts": 1775023920000, "open": 0.09452, "high": 0.09547, "low": 0.09434, "close": 0.09547, "volume": 260019.0, "quote_volume": 24663.98825, "trades": 433, "taker_buy_volume": 118017.0, "taker_buy_quote": 11191.19346}, {"ts": 1775023980000, "open": 0.09548, "high": 0.09623, "low": 0.09548, "close": 0.09607, "volume": 192552.0, "quote_volume": 18489.45661, "trades": 196, "taker_buy_volume": 57055.0, "taker_buy_quote": 5471.57366}, {"ts": 1775024040000, "open": 0.09614, "high": 0.09624, "low": 0.09587, "close": 0.096, "volume": 118791.0, "quote_volume": 11412.18922, "trades": 121, "taker_buy_volume": 92775.0, "taker_buy_quote": 8915.50941}, {"ts": 1775024100000, "open": 0.096, "high": 0.0965, "low": 0.09596, "close": 0.0962, "volume": 117175.0, "quote_volume": 11278.24372, "trades": 263, "taker_buy_volume": 60813.0, "taker_buy_quote": 5857.93854}, {"ts": 1775024160000, "open": 0.09611, "high": 0.09642, "low": 0.09573, "close": 0.09582, "volume": 70871.0, "quote_volume": 6808.67526, "trades": 122, "taker_buy_volume": 7526.0, "taker_buy_quote": 723.88407}, {"ts": 1775024220000, "open": 0.09572, "high": 0.09869, "low": 0.09547, "close": 0.09845, "volume": 1016625.0, "quote_volume": 98537.01311, "trades": 1615, "taker_buy_volume": 568652.0, "taker_buy_quote": 55215.30326}, {"ts": 1775024280000, "open": 0.09856, "high": 0.09989, "low": 0.09812, "close": 0.09817, "volume": 1024562.0, "quote_volume": 101466.72155, "trades": 1844, "taker_buy_volume": 648423.0, "taker_buy_quote": 64207.76289}, {"ts": 1775024340000, "open": 0.09819, "high": 0.09852, "low": 0.09804, "close": 0.09817, "volume": 48761.0, "quote_volume": 4790.48445, "trades": 126, "taker_buy_volume": 21704.0, "taker_buy_quote": 2134.46435}, {"ts": 1775024400000, "open": 0.09804, "high": 0.09807, "low": 0.09732, "close": 0.09772, "volume": 234515.0, "quote_volume": 22947.13439, "trades": 265, "taker_buy_volume": 59902.0, "taker_buy_quote": 5862.50458}, {"ts": 1775024460000, "open": 0.0977, "high": 0.09879, "low": 0.09763, "close": 0.09867, "volume": 150856.0, "quote_volume": 14829.32438, "trades": 343, "taker_buy_volume": 97945.0, "taker_buy_quote": 9629.95861}, {"ts": 1775024520000, "open": 0.09877, "high": 0.0992, "low": 0.0984, "close": 0.09848, "volume": 83289.0, "quote_volume": 8223.99783, "trades": 178, "taker_buy_volume": 52557.0, "taker_buy_quote": 5190.4624}, {"ts": 1775024580000, "open": 0.09859, "high": 0.09872, "low": 0.09832, "close": 0.09844, "volume": 93224.0, "quote_volume": 9185.3105, "trades": 136, "taker_buy_volume": 22199.0, "taker_buy_quote": 2187.19625}, {"ts": 1775024640000, "open": 0.09852, "high": 0.09888, "low": 0.09836, "close": 0.09845, "volume": 48794.0, "quote_volume": 4810.31487, "trades": 121, "taker_buy_volume": 21435.0, "taker_buy_quote": 2113.91116}, {"ts": 1775024700000, "open": 0.09844, "high": 0.09872, "low": 0.09767, "close": 0.09835, "volume": 181478.0, "quote_volume": 17808.94861, "trades": 236, "taker_buy_volume": 129664.0, "taker_buy_quote": 12724.06834}, {"ts": 1775024760000, "open": 0.09842, "high": 0.09846, "low": 0.09788, "close": 0.09808, "volume": 54265.0, "quote_volume": 5322.66611, "trades": 154, "taker_buy_volume": 29008.0, "taker_buy_quote": 2846.64943}, {"ts": 1775024820000, "open": 0.09812, "high": 0.09834, "low": 0.09783, "close": 0.09799, "volume": 49294.0, "quote_volume": 4834.08091, "trades": 136, "taker_buy_volume": 31737.0, "taker_buy_quote": 3113.67089}, {"ts": 1775024880000, "open": 0.098, "high": 0.10153, "low": 0.0978, "close": 0.10041, "volume": 1879594.0, "quote_volume": 188471.1517, "trades": 2120, "taker_buy_volume": 1258086.0, "taker_buy_quote": 126082.7649}, {"ts": 1775024940000, "open": 0.10041, "high": 0.104, "low": 0.10021, "close": 0.10333, "volume": 1077125.0, "quote_volume": 110331.0205, "trades": 2085, "taker_buy_volume": 642773.0, "taker_buy_quote": 65851.66945}, {"ts": 1775025000000, "open": 0.10332, "high": 0.10536, "low": 0.10236, "close": 0.10504, "volume": 935855.0, "quote_volume": 96951.60998, "trades": 1605, "taker_buy_volume": 499739.0, "taker_buy_quote": 51876.68766}, {"ts": 1775025060000, "open": 0.10504, "high": 0.10504, "low": 0.102, "close": 0.10237, "volume": 228511.0, "quote_volume": 23581.79302, "trades": 642, "taker_buy_volume": 83430.0, "taker_buy_quote": 8597.41418}, {"ts": 1775025120000, "open": 0.1023, "high": 0.10316, "low": 0.10186, "close": 0.10278, "volume": 188485.0, "quote_volume": 19323.00339, "trades": 619, "taker_buy_volume": 96532.0, "taker_buy_quote": 9913.40206}, {"ts": 1775025180000, "open": 0.10282, "high": 0.10308, "low": 0.10198, "close": 0.10209, "volume": 374853.0, "quote_volume": 38379.82615, "trades": 604, "taker_buy_volume": 120967.0, "taker_buy_quote": 12399.7004}, {"ts": 1775025240000, "open": 0.10196, "high": 0.10252, "low": 0.10186, "close": 0.10221, "volume": 177141.0, "quote_volume": 18088.9738, "trades": 322, "taker_buy_volume": 55653.0, "taker_buy_quote": 5682.70074}, {"ts": 1775025300000, "open": 0.10223, "high": 0.10309, "low": 0.102, "close": 0.10273, "volume": 354159.0, "quote_volume": 36379.75756, "trades": 412, "taker_buy_volume": 290550.0, "taker_buy_quote": 29854.04388}, {"ts": 1775025360000, "open": 0.10286, "high": 0.10307, "low": 0.10193, "close": 0.10224, "volume": 134049.0, "quote_volume": 13739.773, "trades": 267, "taker_buy_volume": 75842.0, "taker_buy_quote": 7783.47296}, {"ts": 1775025420000, "open": 0.1024, "high": 0.1035, "low": 0.10219, "close": 0.1024, "volume": 396830.0, "quote_volume": 40821.99575, "trades": 527, "taker_buy_volume": 275725.0, "taker_buy_quote": 28394.34604}, {"ts": 1775025480000, "open": 0.10256, "high": 0.10268, "low": 0.10173, "close": 0.10196, "volume": 174248.0, "quote_volume": 17802.72409, "trades": 282, "taker_buy_volume": 33802.0, "taker_buy_quote": 3457.81829}, {"ts": 1775025540000, "open": 0.102, "high": 0.10239, "low": 0.10164, "close": 0.10226, "volume": 98787.0, "quote_volume": 10080.27876, "trades": 216, "taker_buy_volume": 58148.0, "taker_buy_quote": 5936.06908}, {"ts": 1775025600000, "open": 0.10232, "high": 0.10262, "low": 0.1018, "close": 0.10196, "volume": 117426.0, "quote_volume": 11990.32742, "trades": 226, "taker_buy_volume": 48060.0, "taker_buy_quote": 4913.22351}, {"ts": 1775025660000, "open": 0.10204, "high": 0.10392, "low": 0.10199, "close": 0.1034, "volume": 265511.0, "quote_volume": 27371.282, "trades": 451, "taker_buy_volume": 190675.0, "taker_buy_quote": 19678.11501}, {"ts": 1775025720000, "open": 0.10341, "high": 0.10404, "low": 0.10244, "close": 0.10252, "volume": 200508.0, "quote_volume": 20773.01881, "trades": 471, "taker_buy_volume": 122732.0, "taker_buy_quote": 12720.95002}, {"ts": 1775025780000, "open": 0.10248, "high": 0.10261, "low": 0.10212, "close": 0.1025, "volume": 89627.0, "quote_volume": 9176.84336, "trades": 172, "taker_buy_volume": 43015.0, "taker_buy_quote": 4406.53705}, {"ts": 1775025840000, "open": 0.10252, "high": 0.10296, "low": 0.10187, "close": 0.10246, "volume": 246073.0, "quote_volume": 25177.67676, "trades": 369, "taker_buy_volume": 66191.0, "taker_buy_quote": 6786.07399}, {"ts": 1775025900000, "open": 0.10251, "high": 0.10269, "low": 0.10224, "close": 0.10267, "volume": 23688.0, "quote_volume": 2427.2673, "trades": 70, "taker_buy_volume": 17373.0, "taker_buy_quote": 1780.73703}, {"ts": 1775025960000, "open": 0.10272, "high": 0.10365, "low": 0.10272, "close": 0.1033, "volume": 146065.0, "quote_volume": 15089.53848, "trades": 249, "taker_buy_volume": 115570.0, "taker_buy_quote": 11942.35581}, {"ts": 1775026020000, "open": 0.10336, "high": 0.10477, "low": 0.10328, "close": 0.10432, "volume": 286315.0, "quote_volume": 29740.71147, "trades": 580, "taker_buy_volume": 159558.0, "taker_buy_quote": 16577.98138}, {"ts": 1775026080000, "open": 0.10421, "high": 0.10496, "low": 0.10339, "close": 0.10365, "volume": 241926.0, "quote_volume": 25194.12554, "trades": 486, "taker_buy_volume": 135173.0, "taker_buy_quote": 14078.73174}, {"ts": 1775026140000, "open": 0.10372, "high": 0.104, "low": 0.10348, "close": 0.10376, "volume": 213546.0, "quote_volume": 22141.51078, "trades": 180, "taker_buy_volume": 164261.0, "taker_buy_quote": 17031.42894}, {"ts": 1775026200000, "open": 0.10369, "high": 0.1068, "low": 0.10361, "close": 0.10609, "volume": 641845.0, "quote_volume": 67873.69466, "trades": 1078, "taker_buy_volume": 429028.0, "taker_buy_quote": 45310.80456}, {"ts": 1775026260000, "open": 0.10614, "high": 0.10748, "low": 0.10611, "close": 0.1066, "volume": 406170.0, "quote_volume": 43389.47647, "trades": 696, "taker_buy_volume": 296223.0, "taker_buy_quote": 31644.2482}, {"ts": 1775026320000, "open": 0.10672, "high": 0.10812, "low": 0.1065, "close": 0.1065, "volume": 495834.0, "quote_volume": 53129.16072, "trades": 1027, "taker_buy_volume": 222583.0, "taker_buy_quote": 23864.47904}, {"ts": 1775026380000, "open": 0.10651, "high": 0.10689, "low": 0.10536, "close": 0.10592, "volume": 625635.0, "quote_volume": 66392.19686, "trades": 1134, "taker_buy_volume": 259719.0, "taker_buy_quote": 27549.72134}, {"ts": 1775026440000, "open": 0.10605, "high": 0.1065, "low": 0.10569, "close": 0.10584, "volume": 587380.0, "quote_volume": 62340.62931, "trades": 884, "taker_buy_volume": 310736.0, "taker_buy_quote": 32998.05324}, {"ts": 1775026500000, "open": 0.10596, "high": 0.1062, "low": 0.10518, "close": 0.10568, "volume": 259542.0, "quote_volume": 27471.03083, "trades": 326, "taker_buy_volume": 66135.0, "taker_buy_quote": 7001.06156}, {"ts": 1775026560000, "open": 0.10564, "high": 0.10592, "low": 0.10496, "close": 0.10564, "volume": 82340.0, "quote_volume": 8681.34792, "trades": 204, "taker_buy_volume": 18523.0, "taker_buy_quote": 1952.3571}, {"ts": 1775026620000, "open": 0.1056, "high": 0.1064, "low": 0.10549, "close": 0.10578, "volume": 154744.0, "quote_volume": 16412.31807, "trades": 152, "taker_buy_volume": 133259.0, "taker_buy_quote": 14136.98308}, {"ts": 1775026680000, "open": 0.10592, "high": 0.1062, "low": 0.10556, "close": 0.10594, "volume": 105804.0, "quote_volume": 11208.09737, "trades": 108, "taker_buy_volume": 55695.0, "taker_buy_quote": 5906.07947}, {"ts": 1775026740000, "open": 0.10608, "high": 0.10636, "low": 0.10592, "close": 0.10627, "volume": 45877.0, "quote_volume": 4871.20224, "trades": 91, "taker_buy_volume": 36345.0, "taker_buy_quote": 3860.11513}, {"ts": 1775026800000, "open": 0.10634, "high": 0.10864, "low": 0.10612, "close": 0.10828, "volume": 833276.0, "quote_volume": 89565.30863, "trades": 1594, "taker_buy_volume": 431021.0, "taker_buy_quote": 46399.13097}, {"ts": 1775026860000, "open": 0.10824, "high": 0.11122, "low": 0.10758, "close": 0.10935, "volume": 2194585.0, "quote_volume": 239158.77063, "trades": 2966, "taker_buy_volume": 1412173.0, "taker_buy_quote": 153881.66099}, {"ts": 1775026920000, "open": 0.10929, "high": 0.10968, "low": 0.10872, "close": 0.10907, "volume": 574124.0, "quote_volume": 62680.23576, "trades": 982, "taker_buy_volume": 205865.0, "taker_buy_quote": 22495.47484}, {"ts": 1775026980000, "open": 0.109, "high": 0.109, "low": 0.10809, "close": 0.10847, "volume": 234450.0, "quote_volume": 25431.43181, "trades": 411, "taker_buy_volume": 107904.0, "taker_buy_quote": 11704.66745}, {"ts": 1775027040000, "open": 0.10841, "high": 0.1095, "low": 0.10799, "close": 0.10816, "volume": 651425.0, "quote_volume": 70657.0399, "trades": 629, "taker_buy_volume": 222458.0, "taker_buy_quote": 24136.21126}, {"ts": 1775027100000, "open": 0.10821, "high": 0.10836, "low": 0.10757, "close": 0.10806, "volume": 187492.0, "quote_volume": 20245.0253, "trades": 304, "taker_buy_volume": 73748.0, "taker_buy_quote": 7968.31778}, {"ts": 1775027160000, "open": 0.10806, "high": 0.10832, "low": 0.10768, "close": 0.10779, "volume": 57843.0, "quote_volume": 6255.5275, "trades": 106, "taker_buy_volume": 36402.0, "taker_buy_quote": 3938.62209}, {"ts": 1775027220000, "open": 0.10779, "high": 0.10932, "low": 0.10773, "close": 0.10844, "volume": 791209.0, "quote_volume": 86032.54467, "trades": 599, "taker_buy_volume": 461138.0, "taker_buy_quote": 50151.33942}, {"ts": 1775027280000, "open": 0.10857, "high": 0.10879, "low": 0.10796, "close": 0.1082, "volume": 490366.0, "quote_volume": 53096.93264, "trades": 332, "taker_buy_volume": 159849.0, "taker_buy_quote": 17334.28423}, {"ts": 1775027340000, "open": 0.108, "high": 0.10843, "low": 0.10759, "close": 0.10785, "volume": 357947.0, "quote_volume": 38664.41284, "trades": 467, "taker_buy_volume": 133024.0, "taker_buy_quote": 14384.17098}, {"ts": 1775027400000, "open": 0.10788, "high": 0.10807, "low": 0.10756, "close": 0.10788, "volume": 141458.0, "quote_volume": 15255.69063, "trades": 189, "taker_buy_volume": 71440.0, "taker_buy_quote": 7710.45524}, {"ts": 1775027460000, "open": 0.10792, "high": 0.11064, "low": 0.10792, "close": 0.10933, "volume": 540155.0, "quote_volume": 59007.29271, "trades": 774, "taker_buy_volume": 337673.0, "taker_buy_quote": 36838.22681}, {"ts": 1775027520000, "open": 0.10923, "high": 0.10935, "low": 0.1075, "close": 0.10793, "volume": 224301.0, "quote_volume": 24281.14579, "trades": 311, "taker_buy_volume": 131439.0, "taker_buy_quote": 14236.85504}, {"ts": 1775027580000, "open": 0.10794, "high": 0.10951, "low": 0.10788, "close": 0.10875, "volume": 1195362.0, "quote_volume": 130104.02612, "trades": 1691, "taker_buy_volume": 739409.0, "taker_buy_quote": 80504.80332}, {"ts": 1775027640000, "open": 0.10877, "high": 0.10912, "low": 0.10856, "close": 0.10858, "volume": 191045.0, "quote_volume": 20778.57426, "trades": 191, "taker_buy_volume": 24234.0, "taker_buy_quote": 2638.30066}, {"ts": 1775027700000, "open": 0.10865, "high": 0.10872, "low": 0.10799, "close": 0.10799, "volume": 128262.0, "quote_volume": 13911.01401, "trades": 164, "taker_buy_volume": 43461.0, "taker_buy_quote": 4718.0832}, {"ts": 1775027760000, "open": 0.10795, "high": 0.10795, "low": 0.1062, "close": 0.10642, "volume": 649279.0, "quote_volume": 69512.45912, "trades": 460, "taker_buy_volume": 243883.0, "taker_buy_quote": 26128.77742}, {"ts": 1775027820000, "open": 0.10643, "high": 0.10652, "low": 0.10457, "close": 0.10469, "volume": 668049.0, "quote_volume": 70396.0254, "trades": 543, "taker_buy_volume": 165021.0, "taker_buy_quote": 17396.76351}, {"ts": 1775027880000, "open": 0.10487, "high": 0.10548, "low": 0.1048, "close": 0.10495, "volume": 251307.0, "quote_volume": 26401.74762, "trades": 168, "taker_buy_volume": 163694.0, "taker_buy_quote": 17199.02163}, {"ts": 1775027940000, "open": 0.10504, "high": 0.10557, "low": 0.1045, "close": 0.1045, "volume": 173812.0, "quote_volume": 18239.05008, "trades": 137, "taker_buy_volume": 105212.0, "taker_buy_quote": 11054.14083}, {"ts": 1775028000000, "open": 0.10444, "high": 0.10578, "low": 0.10428, "close": 0.10554, "volume": 476160.0, "quote_volume": 49979.20771, "trades": 343, "taker_buy_volume": 380587.0, "taker_buy_quote": 39955.91111}, {"ts": 1775028060000, "open": 0.10566, "high": 0.10566, "low": 0.10435, "close": 0.10495, "volume": 317293.0, "quote_volume": 33312.97386, "trades": 167, "taker_buy_volume": 115067.0, "taker_buy_quote": 12091.47759}, {"ts": 1775028120000, "open": 0.10496, "high": 0.10549, "low": 0.10464, "close": 0.10503, "volume": 398125.0, "quote_volume": 41807.25781, "trades": 245, "taker_buy_volume": 153943.0, "taker_buy_quote": 16174.37515}, {"ts": 1775028180000, "open": 0.1051, "high": 0.10571, "low": 0.10495, "close": 0.10507, "volume": 130325.0, "quote_volume": 13733.76065, "trades": 130, "taker_buy_volume": 99207.0, "taker_buy_quote": 10459.71922}, {"ts": 1775028240000, "open": 0.10507, "high": 0.10556, "low": 0.10412, "close": 0.10556, "volume": 317347.0, "quote_volume": 33242.27275, "trades": 301, "taker_buy_volume": 126749.0, "taker_buy_quote": 13273.91659}, {"ts": 1775028300000, "open": 0.10552, "high": 0.10581, "low": 0.10492, "close": 0.10564, "volume": 245781.0, "quote_volume": 25907.3555, "trades": 263, "taker_buy_volume": 152151.0, "taker_buy_quote": 16050.68695}, {"ts": 1775028360000, "open": 0.10561, "high": 0.10576, "low": 0.10535, "close": 0.10576, "volume": 107571.0, "quote_volume": 11360.61292, "trades": 127, "taker_buy_volume": 72418.0, "taker_buy_quote": 7651.33504}, {"ts": 1775028420000, "open": 0.10567, "high": 0.10572, "low": 0.10496, "close": 0.10529, "volume": 223065.0, "quote_volume": 23451.18477, "trades": 132, "taker_buy_volume": 127655.0, "taker_buy_quote": 13415.78407}, {"ts": 1775028480000, "open": 0.1053, "high": 0.10559, "low": 0.10493, "close": 0.10546, "volume": 272173.0, "quote_volume": 28668.33286, "trades": 408, "taker_buy_volume": 158019.0, "taker_buy_quote": 16650.16883}, {"ts": 1775028540000, "open": 0.10539, "high": 0.10573, "low": 0.10509, "close": 0.10519, "volume": 217579.0, "quote_volume": 22951.19462, "trades": 287, "taker_buy_volume": 120563.0, "taker_buy_quote": 12723.58161}, {"ts": 1775028600000, "open": 0.10519, "high": 0.10524, "low": 0.104, "close": 0.10427, "volume": 216667.0, "quote_volume": 22652.15134, "trades": 255, "taker_buy_volume": 81622.0, "taker_buy_quote": 8538.43944}, {"ts": 1775028660000, "open": 0.10432, "high": 0.10469, "low": 0.104, "close": 0.10449, "volume": 206210.0, "quote_volume": 21500.60603, "trades": 185, "taker_buy_volume": 110060.0, "taker_buy_quote": 11470.49403}, {"ts": 1775028720000, "open": 0.10442, "high": 0.10536, "low": 0.10442, "close": 0.10502, "volume": 260803.0, "quote_volume": 27373.9135, "trades": 186, "taker_buy_volume": 141962.0, "taker_buy_quote": 14908.38745}, {"ts": 1775028780000, "open": 0.1051, "high": 0.10512, "low": 0.10359, "close": 0.104, "volume": 380724.0, "quote_volume": 39674.72702, "trades": 313, "taker_buy_volume": 156271.0, "taker_buy_quote": 16291.23582}, {"ts": 1775028840000, "open": 0.10402, "high": 0.10412, "low": 0.10313, "close": 0.10345, "volume": 129202.0, "quote_volume": 13391.00011, "trades": 189, "taker_buy_volume": 62057.0, "taker_buy_quote": 6434.35965}, {"ts": 1775028900000, "open": 0.10339, "high": 0.10397, "low": 0.1032, "close": 0.10361, "volume": 131520.0, "quote_volume": 13630.07466, "trades": 316, "taker_buy_volume": 66157.0, "taker_buy_quote": 6857.17277}, {"ts": 1775028960000, "open": 0.10362, "high": 0.10384, "low": 0.10349, "close": 0.1036, "volume": 90847.0, "quote_volume": 9415.54391, "trades": 93, "taker_buy_volume": 76459.0, "taker_buy_quote": 7924.92796}, {"ts": 1775029020000, "open": 0.10383, "high": 0.104, "low": 0.10347, "close": 0.10382, "volume": 51885.0, "quote_volume": 5380.66762, "trades": 64, "taker_buy_volume": 18690.0, "taker_buy_quote": 1939.61976}, {"ts": 1775029080000, "open": 0.10386, "high": 0.10406, "low": 0.10323, "close": 0.10378, "volume": 178956.0, "quote_volume": 18558.50094, "trades": 241, "taker_buy_volume": 100659.0, "taker_buy_quote": 10436.1347}, {"ts": 1775029140000, "open": 0.10385, "high": 0.10394, "low": 0.10348, "close": 0.10356, "volume": 25533.0, "quote_volume": 2649.24344, "trades": 72, "taker_buy_volume": 6700.0, "taker_buy_quote": 695.46452}, {"ts": 1775029200000, "open": 0.10365, "high": 0.10402, "low": 0.10342, "close": 0.10371, "volume": 144401.0, "quote_volume": 14977.84301, "trades": 249, "taker_buy_volume": 46162.0, "taker_buy_quote": 4791.10305}, {"ts": 1775029260000, "open": 0.10367, "high": 0.10506, "low": 0.10367, "close": 0.10495, "volume": 209898.0, "quote_volume": 21914.46071, "trades": 439, "taker_buy_volume": 101861.0, "taker_buy_quote": 10635.51161}, {"ts": 1775029320000, "open": 0.10495, "high": 0.10502, "low": 0.10418, "close": 0.10454, "volume": 37966.0, "quote_volume": 3967.30604, "trades": 147, "taker_buy_volume": 26931.0, "taker_buy_quote": 2814.42895}, {"ts": 1775029380000, "open": 0.10456, "high": 0.10474, "low": 0.10422, "close": 0.10427, "volume": 69074.0, "quote_volume": 7216.66811, "trades": 127, "taker_buy_volume": 19113.0, "taker_buy_quote": 1997.53586}, {"ts": 1775029440000, "open": 0.10436, "high": 0.1055, "low": 0.10436, "close": 0.10547, "volume": 85677.0, "quote_volume": 8979.03807, "trades": 186, "taker_buy_volume": 66579.0, "taker_buy_quote": 6980.29032}, {"ts": 1775029500000, "open": 0.10548, "high": 0.10585, "low": 0.10538, "close": 0.10561, "volume": 167229.0, "quote_volume": 17667.66774, "trades": 192, "taker_buy_volume": 133069.0, "taker_buy_quote": 14059.33748}, {"ts": 1775029560000, "open": 0.10564, "high": 0.10614, "low": 0.10562, "close": 0.10582, "volume": 163690.0, "quote_volume": 17343.15245, "trades": 202, "taker_buy_volume": 78851.0, "taker_buy_quote": 8350.3483}, {"ts": 1775029620000, "open": 0.10581, "high": 0.10586, "low": 0.10556, "close": 0.10574, "volume": 23364.0, "quote_volume": 2469.73951, "trades": 80, "taker_buy_volume": 10514.0, "taker_buy_quote": 1111.55307}, {"ts": 1775029680000, "open": 0.10576, "high": 0.10592, "low": 0.10553, "close": 0.10563, "volume": 88700.0, "quote_volume": 9370.50553, "trades": 140, "taker_buy_volume": 57510.0, "taker_buy_quote": 6075.67823}, {"ts": 1775029740000, "open": 0.10566, "high": 0.10589, "low": 0.10552, "close": 0.10572, "volume": 91496.0, "quote_volume": 9672.0023, "trades": 147, "taker_buy_volume": 70042.0, "taker_buy_quote": 7404.35742}, {"ts": 1775029800000, "open": 0.10568, "high": 0.10574, "low": 0.10472, "close": 0.10507, "volume": 256498.0, "quote_volume": 27043.84099, "trades": 300, "taker_buy_volume": 92332.0, "taker_buy_quote": 9735.77828}, {"ts": 1775029860000, "open": 0.10507, "high": 0.10522, "low": 0.10477, "close": 0.10505, "volume": 152308.0, "quote_volume": 15984.46356, "trades": 166, "taker_buy_volume": 65085.0, "taker_buy_quote": 6836.4371}, {"ts": 1775029920000, "open": 0.10515, "high": 0.10528, "low": 0.10413, "close": 0.10452, "volume": 263302.0, "quote_volume": 27494.87853, "trades": 227, "taker_buy_volume": 157916.0, "taker_buy_quote": 16483.47277}, {"ts": 1775029980000, "open": 0.10451, "high": 0.10466, "low": 0.10425, "close": 0.10447, "volume": 70964.0, "quote_volume": 7416.04441, "trades": 121, "taker_buy_volume": 28821.0, "taker_buy_quote": 3011.53219}, {"ts": 1775030040000, "open": 0.10448, "high": 0.105, "low": 0.10402, "close": 0.10402, "volume": 76424.0, "quote_volume": 7993.31276, "trades": 165, "taker_buy_volume": 41982.0, "taker_buy_quote": 4392.40519}, {"ts": 1775030100000, "open": 0.10425, "high": 0.10467, "low": 0.10401, "close": 0.10414, "volume": 160049.0, "quote_volume": 16709.02267, "trades": 136, "taker_buy_volume": 31243.0, "taker_buy_quote": 3261.23258}, {"ts": 1775030160000, "open": 0.10416, "high": 0.1052, "low": 0.10415, "close": 0.10515, "volume": 70742.0, "quote_volume": 7412.90295, "trades": 166, "taker_buy_volume": 55199.0, "taker_buy_quote": 5785.93193}, {"ts": 1775030220000, "open": 0.10515, "high": 0.10553, "low": 0.105, "close": 0.10529, "volume": 126956.0, "quote_volume": 13364.57165, "trades": 227, "taker_buy_volume": 97270.0, "taker_buy_quote": 10241.11994}, {"ts": 1775030280000, "open": 0.10529, "high": 0.10558, "low": 0.10495, "close": 0.10503, "volume": 128780.0, "quote_volume": 13561.52933, "trades": 184, "taker_buy_volume": 46669.0, "taker_buy_quote": 4917.37176}, {"ts": 1775030340000, "open": 0.10508, "high": 0.10546, "low": 0.10469, "close": 0.10492, "volume": 115002.0, "quote_volume": 12082.92318, "trades": 211, "taker_buy_volume": 56252.0, "taker_buy_quote": 5913.09928}, {"ts": 1775030400000, "open": 0.10493, "high": 0.1055, "low": 0.104, "close": 0.10442, "volume": 550789.0, "quote_volume": 57708.21844, "trades": 631, "taker_buy_volume": 159936.0, "taker_buy_quote": 16757.8852}, {"ts": 1775030460000, "open": 0.10464, "high": 0.10662, "low": 0.10464, "close": 0.10524, "volume": 300760.0, "quote_volume": 31789.02971, "trades": 426, "taker_buy_volume": 133012.0, "taker_buy_quote": 14053.21255}, {"ts": 1775030520000, "open": 0.10526, "high": 0.10547, "low": 0.104, "close": 0.10474, "volume": 167884.0, "quote_volume": 17562.5452, "trades": 267, "taker_buy_volume": 77222.0, "taker_buy_quote": 8069.50568}, {"ts": 1775030580000, "open": 0.1049, "high": 0.10537, "low": 0.10456, "close": 0.10494, "volume": 62447.0, "quote_volume": 6551.17487, "trades": 137, "taker_buy_volume": 44207.0, "taker_buy_quote": 4639.30048}, {"ts": 1775030640000, "open": 0.105, "high": 0.1053, "low": 0.10338, "close": 0.10381, "volume": 150653.0, "quote_volume": 15670.98835, "trades": 283, "taker_buy_volume": 52311.0, "taker_buy_quote": 5451.71914}, {"ts": 1775030700000, "open": 0.1039, "high": 0.10436, "low": 0.1039, "close": 0.10427, "volume": 21594.0, "quote_volume": 2248.09982, "trades": 73, "taker_buy_volume": 15669.0, "taker_buy_quote": 1631.03568}, {"ts": 1775030760000, "open": 0.10436, "high": 0.10458, "low": 0.10404, "close": 0.10412, "volume": 38422.0, "quote_volume": 4011.53175, "trades": 101, "taker_buy_volume": 29229.0, "taker_buy_quote": 3052.02211}, {"ts": 1775030820000, "open": 0.10428, "high": 0.10518, "low": 0.10428, "close": 0.10469, "volume": 133794.0, "quote_volume": 14020.11819, "trades": 180, "taker_buy_volume": 98889.0, "taker_buy_quote": 10363.42409}, {"ts": 1775030880000, "open": 0.10488, "high": 0.10547, "low": 0.10486, "close": 0.10509, "volume": 338897.0, "quote_volume": 35637.57865, "trades": 204, "taker_buy_volume": 71601.0, "taker_buy_quote": 7527.57991}, {"ts": 1775030940000, "open": 0.10516, "high": 0.1062, "low": 0.10505, "close": 0.10566, "volume": 306275.0, "quote_volume": 32389.5405, "trades": 284, "taker_buy_volume": 214219.0, "taker_buy_quote": 22674.26986}, {"ts": 1775031000000, "open": 0.10578, "high": 0.10598, "low": 0.10536, "close": 0.10536, "volume": 123105.0, "quote_volume": 13005.81646, "trades": 162, "taker_buy_volume": 21094.0, "taker_buy_quote": 2231.75878}, {"ts": 1775031060000, "open": 0.1054, "high": 0.10546, "low": 0.1048, "close": 0.10545, "volume": 50690.0, "quote_volume": 5331.59751, "trades": 121, "taker_buy_volume": 24008.0, "taker_buy_quote": 2526.21427}, {"ts": 1775031120000, "open": 0.10548, "high": 0.10556, "low": 0.10474, "close": 0.10484, "volume": 61226.0, "quote_volume": 6426.26081, "trades": 123, "taker_buy_volume": 11641.0, "taker_buy_quote": 1224.65259}, {"ts": 1775031180000, "open": 0.10487, "high": 0.10542, "low": 0.10478, "close": 0.10504, "volume": 92605.0, "quote_volume": 9719.38883, "trades": 113, "taker_buy_volume": 61275.0, "taker_buy_quote": 6433.66884}, {"ts": 1775031240000, "open": 0.10514, "high": 0.10523, "low": 0.10488, "close": 0.10507, "volume": 60661.0, "quote_volume": 6371.82193, "trades": 88, "taker_buy_volume": 13360.0, "taker_buy_quote": 1404.28481}, {"ts": 1775031300000, "open": 0.10502, "high": 0.10516, "low": 0.10474, "close": 0.10508, "volume": 19918.0, "quote_volume": 2091.61764, "trades": 95, "taker_buy_volume": 7813.0, "taker_buy_quote": 820.62988}, {"ts": 1775031360000, "open": 0.10501, "high": 0.10514, "low": 0.10474, "close": 0.10474, "volume": 48244.0, "quote_volume": 5067.81261, "trades": 70, "taker_buy_volume": 42077.0, "taker_buy_quote": 4420.61265}, {"ts": 1775031420000, "open": 0.10479, "high": 0.10518, "low": 0.1046, "close": 0.10478, "volume": 34757.0, "quote_volume": 3644.34936, "trades": 101, "taker_buy_volume": 22851.0, "taker_buy_quote": 2396.34831}, {"ts": 1775031480000, "open": 0.10483, "high": 0.1053, "low": 0.10464, "close": 0.10477, "volume": 81364.0, "quote_volume": 8539.45942, "trades": 146, "taker_buy_volume": 50491.0, "taker_buy_quote": 5299.28935}, {"ts": 1775031540000, "open": 0.10478, "high": 0.1049, "low": 0.10454, "close": 0.10454, "volume": 31551.0, "quote_volume": 3305.00378, "trades": 59, "taker_buy_volume": 21377.0, "taker_buy_quote": 2239.45647}, {"ts": 1775031600000, "open": 0.10458, "high": 0.10464, "low": 0.10414, "close": 0.10458, "volume": 131815.0, "quote_volume": 13756.80276, "trades": 211, "taker_buy_volume": 39861.0, "taker_buy_quote": 4161.8351}, {"ts": 1775031660000, "open": 0.10462, "high": 0.10492, "low": 0.1046, "close": 0.10482, "volume": 29557.0, "quote_volume": 3096.04281, "trades": 85, "taker_buy_volume": 20557.0, "taker_buy_quote": 2153.20668}, {"ts": 1775031720000, "open": 0.10484, "high": 0.10563, "low": 0.10466, "close": 0.10554, "volume": 152431.0, "quote_volume": 16056.10483, "trades": 241, "taker_buy_volume": 115835.0, "taker_buy_quote": 12208.45367}, {"ts": 1775031780000, "open": 0.10557, "high": 0.10641, "low": 0.10557, "close": 0.10566, "volume": 485783.0, "quote_volume": 51482.07421, "trades": 308, "taker_buy_volume": 313155.0, "taker_buy_quote": 33205.52516}, {"ts": 1775031840000, "open": 0.10571, "high": 0.10594, "low": 0.10542, "close": 0.10564, "volume": 77876.0, "quote_volume": 8235.40854, "trades": 146, "taker_buy_volume": 41951.0, "taker_buy_quote": 4436.81507}, {"ts": 1775031900000, "open": 0.1056, "high": 0.10644, "low": 0.10554, "close": 0.10644, "volume": 72504.0, "quote_volume": 7682.11962, "trades": 163, "taker_buy_volume": 61433.0, "taker_buy_quote": 6508.77011}, {"ts": 1775031960000, "open": 0.10636, "high": 0.10659, "low": 0.10618, "close": 0.10618, "volume": 51201.0, "quote_volume": 5451.49128, "trades": 154, "taker_buy_volume": 24654.0, "taker_buy_quote": 2625.05306}, {"ts": 1775032020000, "open": 0.10628, "high": 0.10631, "low": 0.10566, "close": 0.10575, "volume": 55402.0, "quote_volume": 5869.38361, "trades": 138, "taker_buy_volume": 17514.0, "taker_buy_quote": 1856.69707}, {"ts": 1775032080000, "open": 0.10576, "high": 0.10953, "low": 0.10574, "close": 0.10894, "volume": 771454.0, "quote_volume": 83289.53074, "trades": 1048, "taker_buy_volume": 447163.0, "taker_buy_quote": 48247.53325}, {"ts": 1775032140000, "open": 0.10898, "high": 0.10974, "low": 0.1085, "close": 0.10881, "volume": 507448.0, "quote_volume": 55347.93929, "trades": 660, "taker_buy_volume": 283959.0, "taker_buy_quote": 30994.75814}, {"ts": 1775032200000, "open": 0.10886, "high": 0.10914, "low": 0.10829, "close": 0.10864, "volume": 316825.0, "quote_volume": 34447.07903, "trades": 348, "taker_buy_volume": 161839.0, "taker_buy_quote": 17607.23436}, {"ts": 1775032260000, "open": 0.10868, "high": 0.10912, "low": 0.10844, "close": 0.10859, "volume": 115432.0, "quote_volume": 12553.68852, "trades": 150, "taker_buy_volume": 55854.0, "taker_buy_quote": 6077.66335}, {"ts": 1775032320000, "open": 0.10859, "high": 0.10868, "low": 0.10752, "close": 0.10776, "volume": 153073.0, "quote_volume": 16568.1076, "trades": 220, "taker_buy_volume": 57267.0, "taker_buy_quote": 6202.1561}, {"ts": 1775032380000, "open": 0.10781, "high": 0.10788, "low": 0.10717, "close": 0.1077, "volume": 181136.0, "quote_volume": 19487.06851, "trades": 235, "taker_buy_volume": 57926.0, "taker_buy_quote": 6231.50452}, {"ts": 1775032440000, "open": 0.1076, "high": 0.10793, "low": 0.10736, "close": 0.10737, "volume": 177582.0, "quote_volume": 19118.12284, "trades": 143, "taker_buy_volume": 88207.0, "taker_buy_quote": 9501.81582}, {"ts": 1775032500000, "open": 0.10756, "high": 0.10756, "low": 0.10512, "close": 0.10542, "volume": 329682.0, "quote_volume": 35168.21595, "trades": 356, "taker_buy_volume": 88748.0, "taker_buy_quote": 9451.00393}, {"ts": 1775032560000, "open": 0.10552, "high": 0.10612, "low": 0.10523, "close": 0.10548, "volume": 219120.0, "quote_volume": 23150.69762, "trades": 251, "taker_buy_volume": 137602.0, "taker_buy_quote": 14530.63285}, {"ts": 1775032620000, "open": 0.10566, "high": 0.10568, "low": 0.10436, "close": 0.10461, "volume": 186946.0, "quote_volume": 19616.72761, "trades": 260, "taker_buy_volume": 64018.0, "taker_buy_quote": 6719.58276}, {"ts": 1775032680000, "open": 0.10468, "high": 0.10511, "low": 0.10443, "close": 0.10496, "volume": 134180.0, "quote_volume": 14042.36883, "trades": 193, "taker_buy_volume": 100962.0, "taker_buy_quote": 10565.48401}, {"ts": 1775032740000, "open": 0.10505, "high": 0.10537, "low": 0.10493, "close": 0.10529, "volume": 50141.0, "quote_volume": 5275.02102, "trades": 78, "taker_buy_volume": 33276.0, "taker_buy_quote": 3501.78732}, {"ts": 1775032800000, "open": 0.10514, "high": 0.10524, "low": 0.10485, "close": 0.10517, "volume": 87496.0, "quote_volume": 9192.75725, "trades": 66, "taker_buy_volume": 44305.0, "taker_buy_quote": 4656.28604}, {"ts": 1775032860000, "open": 0.10503, "high": 0.10562, "low": 0.105, "close": 0.10501, "volume": 56307.0, "quote_volume": 5926.69023, "trades": 104, "taker_buy_volume": 27664.0, "taker_buy_quote": 2914.76649}, {"ts": 1775032920000, "open": 0.10498, "high": 0.10544, "low": 0.10498, "close": 0.10528, "volume": 15373.0, "quote_volume": 1617.26487, "trades": 48, "taker_buy_volume": 13283.0, "taker_buy_quote": 1397.45151}, {"ts": 1775032980000, "open": 0.10527, "high": 0.1055, "low": 0.10518, "close": 0.10527, "volume": 54673.0, "quote_volume": 5756.74577, "trades": 57, "taker_buy_volume": 12824.0, "taker_buy_quote": 1351.6328}, {"ts": 1775033040000, "open": 0.10536, "high": 0.10562, "low": 0.10507, "close": 0.10536, "volume": 41458.0, "quote_volume": 4364.94117, "trades": 96, "taker_buy_volume": 30987.0, "taker_buy_quote": 3263.23349}, {"ts": 1775033100000, "open": 0.1053, "high": 0.10556, "low": 0.10526, "close": 0.10536, "volume": 49625.0, "quote_volume": 5232.99388, "trades": 75, "taker_buy_volume": 40328.0, "taker_buy_quote": 4252.99314}, {"ts": 1775033160000, "open": 0.10534, "high": 0.10541, "low": 0.10498, "close": 0.10513, "volume": 49503.0, "quote_volume": 5205.15892, "trades": 103, "taker_buy_volume": 22174.0, "taker_buy_quote": 2333.35768}, {"ts": 1775033220000, "open": 0.10525, "high": 0.10572, "low": 0.10525, "close": 0.10572, "volume": 52740.0, "quote_volume": 5561.23178, "trades": 110, "taker_buy_volume": 29309.0, "taker_buy_quote": 3089.25656}, {"ts": 1775033280000, "open": 0.1057, "high": 0.1057, "low": 0.10442, "close": 0.10447, "volume": 84641.0, "quote_volume": 8889.43112, "trades": 189, "taker_buy_volume": 39664.0, "taker_buy_quote": 4167.30194}, {"ts": 1775033340000, "open": 0.10458, "high": 0.10474, "low": 0.1044, "close": 0.10454, "volume": 94449.0, "quote_volume": 9879.3586, "trades": 174, "taker_buy_volume": 39059.0, "taker_buy_quote": 4087.9424}, {"ts": 1775033400000, "open": 0.10455, "high": 0.10458, "low": 0.10393, "close": 0.10404, "volume": 241633.0, "quote_volume": 25178.34781, "trades": 292, "taker_buy_volume": 124322.0, "taker_buy_quote": 12957.96775}, {"ts": 1775033460000, "open": 0.10403, "high": 0.10407, "low": 0.10364, "close": 0.10381, "volume": 156819.0, "quote_volume": 16279.57067, "trades": 217, "taker_buy_volume": 46012.0, "taker_buy_quote": 4781.12033}, {"ts": 1775033520000, "open": 0.10378, "high": 0.10382, "low": 0.10304, "close": 0.10309, "volume": 98402.0, "quote_volume": 10169.41966, "trades": 204, "taker_buy_volume": 54844.0, "taker_buy_quote": 5670.34887}, {"ts": 1775033580000, "open": 0.10312, "high": 0.10378, "low": 0.1028, "close": 0.1028, "volume": 153263.0, "quote_volume": 15834.26676, "trades": 264, "taker_buy_volume": 88456.0, "taker_buy_quote": 9145.49555}, {"ts": 1775033640000, "open": 0.10297, "high": 0.10318, "low": 0.10262, "close": 0.10313, "volume": 90219.0, "quote_volume": 9278.83689, "trades": 136, "taker_buy_volume": 15127.0, "taker_buy_quote": 1557.06436}, {"ts": 1775033700000, "open": 0.10313, "high": 0.10375, "low": 0.10313, "close": 0.10352, "volume": 215893.0, "quote_volume": 22343.05225, "trades": 226, "taker_buy_volume": 103970.0, "taker_buy_quote": 10755.74746}, {"ts": 1775033760000, "open": 0.10347, "high": 0.10385, "low": 0.10339, "close": 0.10346, "volume": 69934.0, "quote_volume": 7249.32099, "trades": 125, "taker_buy_volume": 50526.0, "taker_buy_quote": 5239.25343}, {"ts": 1775033820000, "open": 0.10355, "high": 0.10446, "low": 0.10354, "close": 0.10388, "volume": 103375.0, "quote_volume": 10746.38134, "trades": 192, "taker_buy_volume": 47988.0, "taker_buy_quote": 4984.7899}, {"ts": 1775033880000, "open": 0.10392, "high": 0.1042, "low": 0.10356, "close": 0.10358, "volume": 85920.0, "quote_volume": 8922.28772, "trades": 126, "taker_buy_volume": 46602.0, "taker_buy_quote": 4844.1926}, {"ts": 1775033940000, "open": 0.10358, "high": 0.10374, "low": 0.10344, "close": 0.10366, "volume": 37732.0, "quote_volume": 3909.29106, "trades": 106, "taker_buy_volume": 19677.0, "taker_buy_quote": 2038.94611}, {"ts": 1775034000000, "open": 0.10367, "high": 0.10368, "low": 0.10312, "close": 0.1034, "volume": 42067.0, "quote_volume": 4349.42755, "trades": 118, "taker_buy_volume": 18677.0, "taker_buy_quote": 1931.97095}, {"ts": 1775034060000, "open": 0.10349, "high": 0.10391, "low": 0.10346, "close": 0.10384, "volume": 71327.0, "quote_volume": 7395.68848, "trades": 116, "taker_buy_volume": 34440.0, "taker_buy_quote": 3570.92856}, {"ts": 1775034120000, "open": 0.10388, "high": 0.10398, "low": 0.10286, "close": 0.10302, "volume": 130947.0, "quote_volume": 13517.24893, "trades": 204, "taker_buy_volume": 27652.0, "taker_buy_quote": 2854.69007}, {"ts": 1775034180000, "open": 0.1031, "high": 0.10334, "low": 0.10297, "close": 0.10308, "volume": 134306.0, "quote_volume": 13839.83495, "trades": 111, "taker_buy_volume": 67455.0, "taker_buy_quote": 6949.61513}, {"ts": 1775034240000, "open": 0.10309, "high": 0.10323, "low": 0.10284, "close": 0.10297, "volume": 229180.0, "quote_volume": 23616.76287, "trades": 156, "taker_buy_volume": 73371.0, "taker_buy_quote": 7562.5572}, {"ts": 1775034300000, "open": 0.10307, "high": 0.1035, "low": 0.10298, "close": 0.10348, "volume": 99360.0, "quote_volume": 10254.37037, "trades": 145, "taker_buy_volume": 40000.0, "taker_buy_quote": 4132.60956}, {"ts": 1775034360000, "open": 0.10348, "high": 0.10407, "low": 0.1033, "close": 0.10384, "volume": 199949.0, "quote_volume": 20749.14434, "trades": 218, "taker_buy_volume": 87145.0, "taker_buy_quote": 9041.76805}, {"ts": 1775034420000, "open": 0.1038, "high": 0.1041, "low": 0.10366, "close": 0.10386, "volume": 24115.0, "quote_volume": 2506.87033, "trades": 55, "taker_buy_volume": 15542.0, "taker_buy_quote": 1615.84493}, {"ts": 1775034480000, "open": 0.10392, "high": 0.1042, "low": 0.10384, "close": 0.10416, "volume": 25054.0, "quote_volume": 2605.09469, "trades": 56, "taker_buy_volume": 19131.0, "taker_buy_quote": 1989.45594}, {"ts": 1775034540000, "open": 0.10421, "high": 0.10425, "low": 0.10349, "close": 0.10357, "volume": 83542.0, "quote_volume": 8664.44159, "trades": 116, "taker_buy_volume": 49547.0, "taker_buy_quote": 5136.78927}, {"ts": 1775034600000, "open": 0.10362, "high": 0.10388, "low": 0.10337, "close": 0.10377, "volume": 131216.0, "quote_volume": 13600.9423, "trades": 188, "taker_buy_volume": 33834.0, "taker_buy_quote": 3506.92199}, {"ts": 1775034660000, "open": 0.1037, "high": 0.10426, "low": 0.1037, "close": 0.10425, "volume": 151425.0, "quote_volume": 15750.43109, "trades": 164, "taker_buy_volume": 91826.0, "taker_buy_quote": 9556.73298}, {"ts": 1775034720000, "open": 0.10419, "high": 0.10419, "low": 0.10354, "close": 0.10368, "volume": 65661.0, "quote_volume": 6814.66288, "trades": 101, "taker_buy_volume": 35457.0, "taker_buy_quote": 3678.52997}, {"ts": 1775034780000, "open": 0.10374, "high": 0.10412, "low": 0.10356, "close": 0.10366, "volume": 145397.0, "quote_volume": 15091.55079, "trades": 196, "taker_buy_volume": 68134.0, "taker_buy_quote": 7074.3449}, {"ts": 1775034840000, "open": 0.10367, "high": 0.1041, "low": 0.10367, "close": 0.10388, "volume": 38983.0, "quote_volume": 4046.14815, "trades": 65, "taker_buy_volume": 14026.0, "taker_buy_quote": 1456.61134}, {"ts": 1775034900000, "open": 0.10398, "high": 0.10426, "low": 0.10382, "close": 0.10384, "volume": 35139.0, "quote_volume": 3654.07913, "trades": 102, "taker_buy_volume": 15507.0, "taker_buy_quote": 1612.36768}, {"ts": 1775034960000, "open": 0.10382, "high": 0.10417, "low": 0.10374, "close": 0.10414, "volume": 55000.0, "quote_volume": 5719.30551, "trades": 111, "taker_buy_volume": 31593.0, "taker_buy_quote": 3286.44596}, {"ts": 1775035020000, "open": 0.10404, "high": 0.10464, "low": 0.104, "close": 0.10428, "volume": 106069.0, "quote_volume": 11066.09074, "trades": 121, "taker_buy_volume": 86723.0, "taker_buy_quote": 9045.98736}, {"ts": 1775035080000, "open": 0.10434, "high": 0.10494, "low": 0.10382, "close": 0.10382, "volume": 195031.0, "quote_volume": 20398.55097, "trades": 235, "taker_buy_volume": 64029.0, "taker_buy_quote": 6692.24179}, {"ts": 1775035140000, "open": 0.10396, "high": 0.10398, "low": 0.1036, "close": 0.10384, "volume": 97587.0, "quote_volume": 10114.66501, "trades": 72, "taker_buy_volume": 84619.0, "taker_buy_quote": 8769.98378}, {"ts": 1775035200000, "open": 0.10378, "high": 0.10378, "low": 0.1036, "close": 0.10364, "volume": 17562.0, "quote_volume": 1820.622, "trades": 48, "taker_buy_volume": 9865.0, "taker_buy_quote": 1022.71951}, {"ts": 1775035260000, "open": 0.1036, "high": 0.10374, "low": 0.10333, "close": 0.10336, "volume": 107069.0, "quote_volume": 11084.05828, "trades": 170, "taker_buy_volume": 26297.0, "taker_buy_quote": 2723.14622}, {"ts": 1775035320000, "open": 0.10342, "high": 0.10372, "low": 0.1033, "close": 0.10342, "volume": 63323.0, "quote_volume": 6552.00774, "trades": 96, "taker_buy_volume": 19162.0, "taker_buy_quote": 1984.92137}, {"ts": 1775035380000, "open": 0.10341, "high": 0.10341, "low": 0.10312, "close": 0.1033, "volume": 102516.0, "quote_volume": 10585.33842, "trades": 120, "taker_buy_volume": 44199.0, "taker_buy_quote": 4564.52271}, {"ts": 1775035440000, "open": 0.1033, "high": 0.10392, "low": 0.10319, "close": 0.10379, "volume": 79113.0, "quote_volume": 8191.3617, "trades": 131, "taker_buy_volume": 36038.0, "taker_buy_quote": 3734.39479}, {"ts": 1775035500000, "open": 0.10384, "high": 0.10408, "low": 0.10362, "close": 0.10381, "volume": 39825.0, "quote_volume": 4132.90082, "trades": 101, "taker_buy_volume": 20229.0, "taker_buy_quote": 2099.38705}, {"ts": 1775035560000, "open": 0.1038, "high": 0.10434, "low": 0.1038, "close": 0.10422, "volume": 66302.0, "quote_volume": 6905.88214, "trades": 102, "taker_buy_volume": 51018.0, "taker_buy_quote": 5312.42824}, {"ts": 1775035620000, "open": 0.10426, "high": 0.10426, "low": 0.104, "close": 0.104, "volume": 16688.0, "quote_volume": 1736.69561, "trades": 30, "taker_buy_volume": 4784.0, "taker_buy_quote": 498.34648}, {"ts": 1775035680000, "open": 0.10403, "high": 0.10428, "low": 0.10396, "close": 0.1041, "volume": 14813.0, "quote_volume": 1542.99209, "trades": 54, "taker_buy_volume": 11983.0, "taker_buy_quote": 1248.11405}, {"ts": 1775035740000, "open": 0.10417, "high": 0.10438, "low": 0.10412, "close": 0.10418, "volume": 37468.0, "quote_volume": 3904.35564, "trades": 81, "taker_buy_volume": 25847.0, "taker_buy_quote": 2693.02763}, {"ts": 1775035800000, "open": 0.10418, "high": 0.10456, "low": 0.10418, "close": 0.10426, "volume": 35739.0, "quote_volume": 3730.00674, "trades": 76, "taker_buy_volume": 22427.0, "taker_buy_quote": 2341.70048}, {"ts": 1775035860000, "open": 0.1043, "high": 0.10435, "low": 0.10409, "close": 0.10414, "volume": 13911.0, "quote_volume": 1449.98396, "trades": 48, "taker_buy_volume": 6191.0, "taker_buy_quote": 645.57303}, {"ts": 1775035920000, "open": 0.10418, "high": 0.10428, "low": 0.10406, "close": 0.10412, "volume": 7812.0, "quote_volume": 813.72542, "trades": 36, "taker_buy_volume": 6938.0, "taker_buy_quote": 722.69438}, {"ts": 1775035980000, "open": 0.10415, "high": 0.10428, "low": 0.10336, "close": 0.10348, "volume": 79332.0, "quote_volume": 8231.35088, "trades": 109, "taker_buy_volume": 18430.0, "taker_buy_quote": 1912.58297}, {"ts": 1775036040000, "open": 0.10342, "high": 0.10342, "low": 0.10319, "close": 0.10329, "volume": 20162.0, "quote_volume": 2082.75725, "trades": 51, "taker_buy_volume": 6914.0, "taker_buy_quote": 714.67902}, {"ts": 1775036100000, "open": 0.10332, "high": 0.10352, "low": 0.10322, "close": 0.10338, "volume": 22056.0, "quote_volume": 2279.67456, "trades": 66, "taker_buy_volume": 12207.0, "taker_buy_quote": 1261.43556}, {"ts": 1775036160000, "open": 0.10342, "high": 0.10344, "low": 0.1029, "close": 0.1031, "volume": 139478.0, "quote_volume": 14384.6623, "trades": 157, "taker_buy_volume": 37038.0, "taker_buy_quote": 3821.46698}, {"ts": 1775036220000, "open": 0.10314, "high": 0.10324, "low": 0.103, "close": 0.10324, "volume": 24440.0, "quote_volume": 2519.81965, "trades": 54, "taker_buy_volume": 12535.0, "taker_buy_quote": 1293.13007}, {"ts": 1775036280000, "open": 0.10324, "high": 0.10416, "low": 0.1032, "close": 0.10398, "volume": 498891.0, "quote_volume": 51570.90338, "trades": 127, "taker_buy_volume": 483123.0, "taker_buy_quote": 49936.04437}, {"ts": 1775036340000, "open": 0.10396, "high": 0.1043, "low": 0.1039, "close": 0.10404, "volume": 42472.0, "quote_volume": 4423.42459, "trades": 112, "taker_buy_volume": 15076.0, "taker_buy_quote": 1570.5527}, {"ts": 1775036400000, "open": 0.10393, "high": 0.10406, "low": 0.1036, "close": 0.10387, "volume": 118961.0, "quote_volume": 12342.92824, "trades": 126, "taker_buy_volume": 17961.0, "taker_buy_quote": 1866.2602}, {"ts": 1775036460000, "open": 0.10386, "high": 0.10398, "low": 0.10341, "close": 0.1038, "volume": 85323.0, "quote_volume": 8836.28257, "trades": 118, "taker_buy_volume": 38834.0, "taker_buy_quote": 4023.88391}, {"ts": 1775036520000, "open": 0.10386, "high": 0.1044, "low": 0.10386, "close": 0.10433, "volume": 30761.0, "quote_volume": 3206.44039, "trades": 68, "taker_buy_volume": 22001.0, "taker_buy_quote": 2293.38577}, {"ts": 1775036580000, "open": 0.10432, "high": 0.10432, "low": 0.10402, "close": 0.10416, "volume": 11982.0, "quote_volume": 1248.27207, "trades": 59, "taker_buy_volume": 5562.0, "taker_buy_quote": 579.57675}, {"ts": 1775036640000, "open": 0.10414, "high": 0.1052, "low": 0.104, "close": 0.10436, "volume": 170256.0, "quote_volume": 17784.99684, "trades": 256, "taker_buy_volume": 120740.0, "taker_buy_quote": 12623.02604}, {"ts": 1775036700000, "open": 0.1043, "high": 0.10502, "low": 0.1043, "close": 0.10452, "volume": 42798.0, "quote_volume": 4479.6152, "trades": 120, "taker_buy_volume": 24994.0, "taker_buy_quote": 2614.13213}, {"ts": 1775036760000, "open": 0.1045, "high": 0.10469, "low": 0.10442, "close": 0.10463, "volume": 38102.0, "quote_volume": 3984.05215, "trades": 87, "taker_buy_volume": 26277.0, "taker_buy_quote": 2748.0257}, {"ts": 1775036820000, "open": 0.1046, "high": 0.1059, "low": 0.10448, "close": 0.10575, "volume": 160064.0, "quote_volume": 16886.73561, "trades": 266, "taker_buy_volume": 82516.0, "taker_buy_quote": 8697.38668}, {"ts": 1775036880000, "open": 0.10579, "high": 0.10579, "low": 0.10468, "close": 0.10468, "volume": 149603.0, "quote_volume": 15718.20132, "trades": 231, "taker_buy_volume": 51324.0, "taker_buy_quote": 5393.49209}, {"ts": 1775036940000, "open": 0.10466, "high": 0.10466, "low": 0.1038, "close": 0.10408, "volume": 110154.0, "quote_volume": 11453.13476, "trades": 136, "taker_buy_volume": 40460.0, "taker_buy_quote": 4204.4805}, {"ts": 1775037000000, "open": 0.10396, "high": 0.10397, "low": 0.1032, "close": 0.10322, "volume": 89632.0, "quote_volume": 9284.52601, "trades": 192, "taker_buy_volume": 45876.0, "taker_buy_quote": 4754.2476}, {"ts": 1775037060000, "open": 0.10334, "high": 0.10356, "low": 0.10333, "close": 0.10356, "volume": 65858.0, "quote_volume": 6811.83979, "trades": 100, "taker_buy_volume": 44076.0, "taker_buy_quote": 4559.86748}, {"ts": 1775037120000, "open": 0.10345, "high": 0.10355, "low": 0.10305, "close": 0.10332, "volume": 67467.0, "quote_volume": 6965.25116, "trades": 130, "taker_buy_volume": 50685.0, "taker_buy_quote": 5233.46068}, {"ts": 1775037180000, "open": 0.10336, "high": 0.1037, "low": 0.10336, "close": 0.10364, "volume": 34771.0, "quote_volume": 3600.24154, "trades": 90, "taker_buy_volume": 24770.0, "taker_buy_quote": 2565.06326}, {"ts": 1775037240000, "open": 0.10354, "high": 0.10407, "low": 0.1035, "close": 0.10407, "volume": 24780.0, "quote_volume": 2572.10305, "trades": 97, "taker_buy_volume": 17543.0, "taker_buy_quote": 1821.07949}, {"ts": 1775037300000, "open": 0.10398, "high": 0.1041, "low": 0.10354, "close": 0.10354, "volume": 30007.0, "quote_volume": 3115.13808, "trades": 80, "taker_buy_volume": 15250.0, "taker_buy_quote": 1583.47258}, {"ts": 1775037360000, "open": 0.10354, "high": 0.10374, "low": 0.1033, "close": 0.10359, "volume": 101017.0, "quote_volume": 10452.97061, "trades": 145, "taker_buy_volume": 34887.0, "taker_buy_quote": 3614.43833}, {"ts": 1775037420000, "open": 0.10356, "high": 0.10388, "low": 0.1034, "close": 0.10358, "volume": 39931.0, "quote_volume": 4140.87816, "trades": 101, "taker_buy_volume": 30177.0, "taker_buy_quote": 3129.7668}, {"ts": 1775037480000, "open": 0.10368, "high": 0.10378, "low": 0.1036, "close": 0.10368, "volume": 13700.0, "quote_volume": 1420.6369, "trades": 37, "taker_buy_volume": 9043.0, "taker_buy_quote": 937.90995}, {"ts": 1775037540000, "open": 0.10369, "high": 0.10405, "low": 0.10366, "close": 0.10381, "volume": 41955.0, "quote_volume": 4357.56023, "trades": 82, "taker_buy_volume": 32750.0, "taker_buy_quote": 3402.54154}, {"ts": 1775037600000, "open": 0.10389, "high": 0.10447, "low": 0.10387, "close": 0.10402, "volume": 144538.0, "quote_volume": 15051.28002, "trades": 227, "taker_buy_volume": 56749.0, "taker_buy_quote": 5909.36424}, {"ts": 1775037660000, "open": 0.10404, "high": 0.10446, "low": 0.10404, "close": 0.10413, "volume": 66191.0, "quote_volume": 6905.0328, "trades": 150, "taker_buy_volume": 32372.0, "taker_buy_quote": 3377.72907}, {"ts": 1775037720000, "open": 0.10422, "high": 0.10521, "low": 0.10419, "close": 0.10517, "volume": 113545.0, "quote_volume": 11893.0801, "trades": 220, "taker_buy_volume": 85891.0, "taker_buy_quote": 9002.98539}, {"ts": 1775037780000, "open": 0.10518, "high": 0.10547, "low": 0.10476, "close": 0.10513, "volume": 301863.0, "quote_volume": 31717.75031, "trades": 279, "taker_buy_volume": 146642.0, "taker_buy_quote": 15422.15736}, {"ts": 1775037840000, "open": 0.10504, "high": 0.10512, "low": 0.10448, "close": 0.10481, "volume": 119832.0, "quote_volume": 12558.86898, "trades": 180, "taker_buy_volume": 28357.0, "taker_buy_quote": 2973.54317}, {"ts": 1775037900000, "open": 0.10482, "high": 0.10496, "low": 0.10442, "close": 0.10452, "volume": 82381.0, "quote_volume": 8616.05335, "trades": 241, "taker_buy_volume": 39019.0, "taker_buy_quote": 4083.0596}, {"ts": 1775037960000, "open": 0.10456, "high": 0.10479, "low": 0.10448, "close": 0.10466, "volume": 20675.0, "quote_volume": 2162.67808, "trades": 75, "taker_buy_volume": 13089.0, "taker_buy_quote": 1369.66779}, {"ts": 1775038020000, "open": 0.1045, "high": 0.10468, "low": 0.10403, "close": 0.10458, "volume": 55323.0, "quote_volume": 5771.57127, "trades": 128, "taker_buy_volume": 45279.0, "taker_buy_quote": 4722.7499}, {"ts": 1775038080000, "open": 0.10456, "high": 0.10458, "low": 0.10413, "close": 0.10443, "volume": 129570.0, "quote_volume": 13522.98542, "trades": 198, "taker_buy_volume": 77053.0, "taker_buy_quote": 8044.98257}, {"ts": 1775038140000, "open": 0.10433, "high": 0.1048, "low": 0.1042, "close": 0.10454, "volume": 42821.0, "quote_volume": 4476.12396, "trades": 99, "taker_buy_volume": 20731.0, "taker_buy_quote": 2164.42972}, {"ts": 1775038200000, "open": 0.10452, "high": 0.10463, "low": 0.10446, "close": 0.1045, "volume": 7246.0, "quote_volume": 757.74268, "trades": 40, "taker_buy_volume": 4131.0, "taker_buy_quote": 432.07993}, {"ts": 1775038260000, "open": 0.10456, "high": 0.10471, "low": 0.10456, "close": 0.10463, "volume": 12158.0, "quote_volume": 1271.9881, "trades": 44, "taker_buy_volume": 8435.0, "taker_buy_quote": 882.42199}, {"ts": 1775038320000, "open": 0.10462, "high": 0.10465, "low": 0.10424, "close": 0.10457, "volume": 94255.0, "quote_volume": 9838.72626, "trades": 83, "taker_buy_volume": 76608.0, "taker_buy_quote": 7995.77165}, {"ts": 1775038380000, "open": 0.1046, "high": 0.1046, "low": 0.10416, "close": 0.10442, "volume": 54083.0, "quote_volume": 5643.89252, "trades": 168, "taker_buy_volume": 28814.0, "taker_buy_quote": 3007.77397}, {"ts": 1775038440000, "open": 0.1044, "high": 0.10464, "low": 0.10434, "close": 0.10461, "volume": 69459.0, "quote_volume": 7256.69347, "trades": 224, "taker_buy_volume": 48355.0, "taker_buy_quote": 5052.24298}, {"ts": 1775038500000, "open": 0.1046, "high": 0.10472, "low": 0.10437, "close": 0.10463, "volume": 41528.0, "quote_volume": 4343.07718, "trades": 113, "taker_buy_volume": 14874.0, "taker_buy_quote": 1555.84287}, {"ts": 1775038560000, "open": 0.10467, "high": 0.10535, "low": 0.10454, "close": 0.105, "volume": 162069.0, "quote_volume": 17007.74252, "trades": 294, "taker_buy_volume": 104291.0, "taker_buy_quote": 10940.67622}, {"ts": 1775038620000, "open": 0.105, "high": 0.10522, "low": 0.1047, "close": 0.10492, "volume": 224187.0, "quote_volume": 23528.31763, "trades": 326, "taker_buy_volume": 115987.0, "taker_buy_quote": 12177.27422}, {"ts": 1775038680000, "open": 0.10491, "high": 0.10534, "low": 0.10452, "close": 0.10534, "volume": 64176.0, "quote_volume": 6729.60011, "trades": 202, "taker_buy_volume": 35312.0, "taker_buy_quote": 3705.52777}, {"ts": 1775038740000, "open": 0.10534, "high": 0.10536, "low": 0.1051, "close": 0.1051, "volume": 27654.0, "quote_volume": 2909.41379, "trades": 138, "taker_buy_volume": 16875.0, "taker_buy_quote": 1775.68752}, {"ts": 1775038800000, "open": 0.10513, "high": 0.10544, "low": 0.10495, "close": 0.10527, "volume": 139789.0, "quote_volume": 14707.97167, "trades": 219, "taker_buy_volume": 89605.0, "taker_buy_quote": 9427.91064}, {"ts": 1775038860000, "open": 0.10518, "high": 0.10518, "low": 0.10488, "close": 0.1051, "volume": 142957.0, "quote_volume": 15015.76173, "trades": 135, "taker_buy_volume": 88976.0, "taker_buy_quote": 9342.83998}, {"ts": 1775038920000, "open": 0.1051, "high": 0.1053, "low": 0.10496, "close": 0.10523, "volume": 37731.0, "quote_volume": 3965.98349, "trades": 120, "taker_buy_volume": 21725.0, "taker_buy_quote": 2283.73886}, {"ts": 1775038980000, "open": 0.10521, "high": 0.10628, "low": 0.10521, "close": 0.10622, "volume": 204077.0, "quote_volume": 21595.4327, "trades": 250, "taker_buy_volume": 149476.0, "taker_buy_quote": 15809.91624}, {"ts": 1775039040000, "open": 0.10618, "high": 0.10635, "low": 0.10556, "close": 0.10605, "volume": 158794.0, "quote_volume": 16837.22901, "trades": 196, "taker_buy_volume": 88753.0, "taker_buy_quote": 9421.70377}, {"ts": 1775039100000, "open": 0.10601, "high": 0.10618, "low": 0.10512, "close": 0.10525, "volume": 138391.0, "quote_volume": 14626.44169, "trades": 215, "taker_buy_volume": 52342.0, "taker_buy_quote": 5535.02691}, {"ts": 1775039160000, "open": 0.10526, "high": 0.10538, "low": 0.10506, "close": 0.10538, "volume": 72954.0, "quote_volume": 7671.88156, "trades": 116, "taker_buy_volume": 36578.0, "taker_buy_quote": 3848.01485}, {"ts": 1775039220000, "open": 0.1054, "high": 0.10572, "low": 0.10526, "close": 0.10546, "volume": 70976.0, "quote_volume": 7487.22621, "trades": 160, "taker_buy_volume": 51293.0, "taker_buy_quote": 5411.43344}, {"ts": 1775039280000, "open": 0.10528, "high": 0.10564, "low": 0.1052, "close": 0.10564, "volume": 38974.0, "quote_volume": 4107.7258, "trades": 126, "taker_buy_volume": 23039.0, "taker_buy_quote": 2428.7443}, {"ts": 1775039340000, "open": 0.10554, "high": 0.10606, "low": 0.10551, "close": 0.10583, "volume": 137276.0, "quote_volume": 14515.9017, "trades": 230, "taker_buy_volume": 83839.0, "taker_buy_quote": 8868.5635}, {"ts": 1775039400000, "open": 0.10579, "high": 0.10725, "low": 0.10578, "close": 0.10668, "volume": 239940.0, "quote_volume": 25583.65612, "trades": 364, "taker_buy_volume": 129658.0, "taker_buy_quote": 13816.60353}, {"ts": 1775039460000, "open": 0.10657, "high": 0.10754, "low": 0.10646, "close": 0.10746, "volume": 224070.0, "quote_volume": 24005.86163, "trades": 281, "taker_buy_volume": 160541.0, "taker_buy_quote": 17193.03296}, {"ts": 1775039520000, "open": 0.10742, "high": 0.108, "low": 0.10716, "close": 0.10737, "volume": 403060.0, "quote_volume": 43352.94407, "trades": 526, "taker_buy_volume": 233532.0, "taker_buy_quote": 25123.44726}, {"ts": 1775039580000, "open": 0.10735, "high": 0.10762, "low": 0.10681, "close": 0.10684, "volume": 257220.0, "quote_volume": 27600.99249, "trades": 264, "taker_buy_volume": 187595.0, "taker_buy_quote": 20134.37743}, {"ts": 1775039640000, "open": 0.10685, "high": 0.1071, "low": 0.10675, "close": 0.10681, "volume": 89260.0, "quote_volume": 9543.24915, "trades": 84, "taker_buy_volume": 53090.0, "taker_buy_quote": 5677.38524}, {"ts": 1775039700000, "open": 0.10688, "high": 0.10703, "low": 0.10645, "close": 0.10676, "volume": 85139.0, "quote_volume": 9086.62444, "trades": 137, "taker_buy_volume": 41793.0, "taker_buy_quote": 4464.07569}, {"ts": 1775039760000, "open": 0.10684, "high": 0.10684, "low": 0.10548, "close": 0.10605, "volume": 248118.0, "quote_volume": 26306.81081, "trades": 281, "taker_buy_volume": 63177.0, "taker_buy_quote": 6698.14101}, {"ts": 1775039820000, "open": 0.10597, "high": 0.10608, "low": 0.1054, "close": 0.10595, "volume": 128164.0, "quote_volume": 13563.10911, "trades": 205, "taker_buy_volume": 90640.0, "taker_buy_quote": 9594.49584}, {"ts": 1775039880000, "open": 0.106, "high": 0.10607, "low": 0.10588, "close": 0.10592, "volume": 32714.0, "quote_volume": 3466.05455, "trades": 24, "taker_buy_volume": 31005.0, "taker_buy_quote": 3285.03935}, {"ts": 1775039940000, "open": 0.106, "high": 0.10652, "low": 0.10593, "close": 0.10612, "volume": 110957.0, "quote_volume": 11787.35168, "trades": 145, "taker_buy_volume": 41289.0, "taker_buy_quote": 4387.35345}, {"ts": 1775040000000, "open": 0.10612, "high": 0.10699, "low": 0.10592, "close": 0.10699, "volume": 43316.0, "quote_volume": 4609.21543, "trades": 86, "taker_buy_volume": 28180.0, "taker_buy_quote": 2999.10248}, {"ts": 1775040060000, "open": 0.10699, "high": 0.10716, "low": 0.10668, "close": 0.10684, "volume": 106392.0, "quote_volume": 11376.89945, "trades": 158, "taker_buy_volume": 85229.0, "taker_buy_quote": 9115.52696}, {"ts": 1775040120000, "open": 0.10684, "high": 0.10702, "low": 0.10664, "close": 0.10673, "volume": 43887.0, "quote_volume": 4687.9958, "trades": 94, "taker_buy_volume": 30049.0, "taker_buy_quote": 3210.58135}, {"ts": 1775040180000, "open": 0.10683, "high": 0.10699, "low": 0.1065, "close": 0.10697, "volume": 201864.0, "quote_volume": 21541.7839, "trades": 117, "taker_buy_volume": 55303.0, "taker_buy_quote": 5909.31711}, {"ts": 1775040240000, "open": 0.10699, "high": 0.10752, "low": 0.10695, "close": 0.10723, "volume": 172146.0, "quote_volume": 18452.8239, "trades": 248, "taker_buy_volume": 101916.0, "taker_buy_quote": 10927.75422}, {"ts": 1775040300000, "open": 0.10717, "high": 0.10898, "low": 0.107, "close": 0.10873, "volume": 492771.0, "quote_volume": 53249.79014, "trades": 706, "taker_buy_volume": 332057.0, "taker_buy_quote": 35898.61831}, {"ts": 1775040360000, "open": 0.10868, "high": 0.1097, "low": 0.108, "close": 0.1086, "volume": 493248.0, "quote_volume": 53655.87824, "trades": 643, "taker_buy_volume": 309310.0, "taker_buy_quote": 33668.34146}, {"ts": 1775040420000, "open": 0.10861, "high": 0.10916, "low": 0.10836, "close": 0.10852, "volume": 244339.0, "quote_volume": 26576.10923, "trades": 251, "taker_buy_volume": 196731.0, "taker_buy_quote": 21401.17727}, {"ts": 1775040480000, "open": 0.10856, "high": 0.10856, "low": 0.10788, "close": 0.1082, "volume": 341988.0, "quote_volume": 37003.18004, "trades": 211, "taker_buy_volume": 183665.0, "taker_buy_quote": 19873.46409}, {"ts": 1775040540000, "open": 0.10808, "high": 0.10852, "low": 0.10795, "close": 0.10819, "volume": 221363.0, "quote_volume": 23946.41361, "trades": 196, "taker_buy_volume": 121374.0, "taker_buy_quote": 13135.49219}, {"ts": 1775040600000, "open": 0.10817, "high": 0.10832, "low": 0.10754, "close": 0.1079, "volume": 128068.0, "quote_volume": 13820.06578, "trades": 132, "taker_buy_volume": 35759.0, "taker_buy_quote": 3858.95301}, {"ts": 1775040660000, "open": 0.10794, "high": 0.10804, "low": 0.10746, "close": 0.10792, "volume": 111108.0, "quote_volume": 11975.85016, "trades": 128, "taker_buy_volume": 40973.0, "taker_buy_quote": 4419.59545}, {"ts": 1775040720000, "open": 0.10792, "high": 0.10844, "low": 0.10776, "close": 0.10838, "volume": 112308.0, "quote_volume": 12145.56819, "trades": 150, "taker_buy_volume": 67121.0, "taker_buy_quote": 7257.66532}, {"ts": 1775040780000, "open": 0.10845, "high": 0.10897, "low": 0.10824, "close": 0.10888, "volume": 195657.0, "quote_volume": 21233.68571, "trades": 141, "taker_buy_volume": 161709.0, "taker_buy_quote": 17544.18402}, {"ts": 1775040840000, "open": 0.10889, "high": 0.10974, "low": 0.10764, "close": 0.10784, "volume": 409995.0, "quote_volume": 44458.1163, "trades": 403, "taker_buy_volume": 203570.0, "taker_buy_quote": 22100.15294}, {"ts": 1775040900000, "open": 0.10786, "high": 0.10786, "low": 0.10699, "close": 0.10713, "volume": 231600.0, "quote_volume": 24867.33249, "trades": 204, "taker_buy_volume": 155098.0, "taker_buy_quote": 16648.11365}, {"ts": 1775040960000, "open": 0.1072, "high": 0.10724, "low": 0.10682, "close": 0.10721, "volume": 91480.0, "quote_volume": 9789.78375, "trades": 114, "taker_buy_volume": 60200.0, "taker_buy_quote": 6443.84455}, {"ts": 1775041020000, "open": 0.10712, "high": 0.10712, "low": 0.10543, "close": 0.1055, "volume": 505789.0, "quote_volume": 53789.30152, "trades": 478, "taker_buy_volume": 268733.0, "taker_buy_quote": 28596.08843}, {"ts": 1775041080000, "open": 0.1056, "high": 0.10603, "low": 0.10466, "close": 0.105, "volume": 346718.0, "quote_volume": 36508.55089, "trades": 353, "taker_buy_volume": 163569.0, "taker_buy_quote": 17216.3017}, {"ts": 1775041140000, "open": 0.105, "high": 0.10504, "low": 0.1033, "close": 0.10376, "volume": 235402.0, "quote_volume": 24494.20937, "trades": 286, "taker_buy_volume": 136612.0, "taker_buy_quote": 14208.13391}, {"ts": 1775041200000, "open": 0.1036, "high": 0.10408, "low": 0.10319, "close": 0.10398, "volume": 241073.0, "quote_volume": 25001.12197, "trades": 282, "taker_buy_volume": 96915.0, "taker_buy_quote": 10052.38281}, {"ts": 1775041260000, "open": 0.104, "high": 0.10448, "low": 0.10394, "close": 0.10421, "volume": 85319.0, "quote_volume": 8884.5898, "trades": 121, "taker_buy_volume": 27436.0, "taker_buy_quote": 2860.45976}, {"ts": 1775041320000, "open": 0.10424, "high": 0.10486, "low": 0.10412, "close": 0.1046, "volume": 75143.0, "quote_volume": 7859.4917, "trades": 93, "taker_buy_volume": 42264.0, "taker_buy_quote": 4424.30031}, {"ts": 1775041380000, "open": 0.10469, "high": 0.10511, "low": 0.10444, "close": 0.10484, "volume": 148258.0, "quote_volume": 15541.48641, "trades": 145, "taker_buy_volume": 110390.0, "taker_buy_quote": 11572.61611}, {"ts": 1775041440000, "open": 0.1048, "high": 0.10512, "low": 0.10464, "close": 0.10492, "volume": 72559.0, "quote_volume": 7602.27213, "trades": 75, "taker_buy_volume": 23288.0, "taker_buy_quote": 2442.11865}, {"ts": 1775041500000, "open": 0.10492, "high": 0.1051, "low": 0.10454, "close": 0.10492, "volume": 90079.0, "quote_volume": 9439.2714, "trades": 122, "taker_buy_volume": 26763.0, "taker_buy_quote": 2807.30631}, {"ts": 1775041560000, "open": 0.10494, "high": 0.10502, "low": 0.10464, "close": 0.10464, "volume": 47834.0, "quote_volume": 5015.68159, "trades": 66, "taker_buy_volume": 21720.0, "taker_buy_quote": 2278.58696}, {"ts": 1775041620000, "open": 0.10464, "high": 0.10504, "low": 0.10447, "close": 0.10456, "volume": 61181.0, "quote_volume": 6407.64612, "trades": 98, "taker_buy_volume": 17268.0, "taker_buy_quote": 1808.94146}, {"ts": 1775041680000, "open": 0.10456, "high": 0.10508, "low": 0.10455, "close": 0.10474, "volume": 50633.0, "quote_volume": 5305.39154, "trades": 109, "taker_buy_volume": 31780.0, "taker_buy_quote": 3330.2639}, {"ts": 1775041740000, "open": 0.10464, "high": 0.10501, "low": 0.10462, "close": 0.10489, "volume": 68781.0, "quote_volume": 7212.91784, "trades": 106, "taker_buy_volume": 33678.0, "taker_buy_quote": 3533.14902}, {"ts": 1775041800000, "open": 0.10498, "high": 0.10504, "low": 0.10467, "close": 0.10471, "volume": 85588.0, "quote_volume": 8968.52755, "trades": 113, "taker_buy_volume": 30914.0, "taker_buy_quote": 3239.73409}, {"ts": 1775041860000, "open": 0.1048, "high": 0.10532, "low": 0.10476, "close": 0.10488, "volume": 80064.0, "quote_volume": 8408.69062, "trades": 132, "taker_buy_volume": 44622.0, "taker_buy_quote": 4684.9474}, {"ts": 1775041920000, "open": 0.10494, "high": 0.10508, "low": 0.10406, "close": 0.10417, "volume": 132968.0, "quote_volume": 13885.0401, "trades": 151, "taker_buy_volume": 35703.0, "taker_buy_quote": 3728.94025}, {"ts": 1775041980000, "open": 0.10428, "high": 0.10458, "low": 0.10416, "close": 0.10433, "volume": 97631.0, "quote_volume": 10188.46358, "trades": 159, "taker_buy_volume": 45316.0, "taker_buy_quote": 4730.92819}, {"ts": 1775042040000, "open": 0.10435, "high": 0.10444, "low": 0.10419, "close": 0.10428, "volume": 41855.0, "quote_volume": 4366.31571, "trades": 96, "taker_buy_volume": 14633.0, "taker_buy_quote": 1526.35587}, {"ts": 1775042100000, "open": 0.10429, "high": 0.10443, "low": 0.10379, "close": 0.10416, "volume": 70338.0, "quote_volume": 7322.00862, "trades": 137, "taker_buy_volume": 28695.0, "taker_buy_quote": 2987.60749}, {"ts": 1775042160000, "open": 0.1042, "high": 0.10461, "low": 0.104, "close": 0.10442, "volume": 61386.0, "quote_volume": 6410.49551, "trades": 104, "taker_buy_volume": 22894.0, "taker_buy_quote": 2389.85266}, {"ts": 1775042220000, "open": 0.10437, "high": 0.10454, "low": 0.10403, "close": 0.10436, "volume": 67986.0, "quote_volume": 7089.39685, "trades": 104, "taker_buy_volume": 36334.0, "taker_buy_quote": 3789.32574}, {"ts": 1775042280000, "open": 0.10428, "high": 0.10468, "low": 0.10417, "close": 0.10454, "volume": 132894.0, "quote_volume": 13884.00645, "trades": 196, "taker_buy_volume": 69011.0, "taker_buy_quote": 7208.32471}, {"ts": 1775042340000, "open": 0.10466, "high": 0.105, "low": 0.10456, "close": 0.1046, "volume": 122911.0, "quote_volume": 12881.14998, "trades": 219, "taker_buy_volume": 79452.0, "taker_buy_quote": 8326.90893}, {"ts": 1775042400000, "open": 0.10462, "high": 0.10463, "low": 0.10399, "close": 0.10408, "volume": 57133.0, "quote_volume": 5959.67057, "trades": 103, "taker_buy_volume": 18803.0, "taker_buy_quote": 1960.54302}, {"ts": 1775042460000, "open": 0.10414, "high": 0.10484, "low": 0.10388, "close": 0.10467, "volume": 32578.0, "quote_volume": 3399.20073, "trades": 75, "taker_buy_volume": 21746.0, "taker_buy_quote": 2270.18797}, {"ts": 1775042520000, "open": 0.10468, "high": 0.10484, "low": 0.1044, "close": 0.10451, "volume": 62970.0, "quote_volume": 6585.5677, "trades": 110, "taker_buy_volume": 17111.0, "taker_buy_quote": 1791.28272}, {"ts": 1775042580000, "open": 0.10456, "high": 0.10467, "low": 0.10412, "close": 0.10421, "volume": 68896.0, "quote_volume": 7190.13866, "trades": 93, "taker_buy_volume": 30737.0, "taker_buy_quote": 3207.65937}, {"ts": 1775042640000, "open": 0.1042, "high": 0.10432, "low": 0.10404, "close": 0.10425, "volume": 40703.0, "quote_volume": 4240.07736, "trades": 78, "taker_buy_volume": 11632.0, "taker_buy_quote": 1211.57698}, {"ts": 1775042700000, "open": 0.1042, "high": 0.10449, "low": 0.10319, "close": 0.10424, "volume": 297106.0, "quote_volume": 30902.78826, "trades": 302, "taker_buy_volume": 140292.0, "taker_buy_quote": 14602.14922}, {"ts": 1775042760000, "open": 0.10421, "high": 0.1046, "low": 0.10388, "close": 0.10416, "volume": 71705.0, "quote_volume": 7477.48614, "trades": 135, "taker_buy_volume": 41508.0, "taker_buy_quote": 4327.46811}, {"ts": 1775042820000, "open": 0.10424, "high": 0.10476, "low": 0.10418, "close": 0.10454, "volume": 48615.0, "quote_volume": 5077.51058, "trades": 89, "taker_buy_volume": 24032.0, "taker_buy_quote": 2511.37018}, {"ts": 1775042880000, "open": 0.10454, "high": 0.10508, "low": 0.10444, "close": 0.10457, "volume": 130056.0, "quote_volume": 13629.24975, "trades": 122, "taker_buy_volume": 79431.0, "taker_buy_quote": 8320.66237}, {"ts": 1775042940000, "open": 0.1046, "high": 0.10501, "low": 0.1046, "close": 0.10472, "volume": 45392.0, "quote_volume": 4758.83919, "trades": 69, "taker_buy_volume": 15860.0, "taker_buy_quote": 1662.53423}, {"ts": 1775043000000, "open": 0.10473, "high": 0.10477, "low": 0.10424, "close": 0.10428, "volume": 19624.0, "quote_volume": 2051.17032, "trades": 61, "taker_buy_volume": 7491.0, "taker_buy_quote": 783.01605}, {"ts": 1775043060000, "open": 0.1042, "high": 0.10446, "low": 0.10368, "close": 0.10431, "volume": 138488.0, "quote_volume": 14408.62221, "trades": 159, "taker_buy_volume": 30877.0, "taker_buy_quote": 3213.81456}, {"ts": 1775043120000, "open": 0.10439, "high": 0.10472, "low": 0.10439, "close": 0.10454, "volume": 46431.0, "quote_volume": 4855.96739, "trades": 82, "taker_buy_volume": 35976.0, "taker_buy_quote": 3762.98972}, {"ts": 1775043180000, "open": 0.10456, "high": 0.1046, "low": 0.10404, "close": 0.10414, "volume": 34164.0, "quote_volume": 3560.86463, "trades": 75, "taker_buy_volume": 22695.0, "taker_buy_quote": 2364.6855}, {"ts": 1775043240000, "open": 0.10414, "high": 0.10432, "low": 0.104, "close": 0.10403, "volume": 12115.0, "quote_volume": 1261.70637, "trades": 56, "taker_buy_volume": 6463.0, "taker_buy_quote": 672.96927}, {"ts": 1775043300000, "open": 0.10413, "high": 0.1043, "low": 0.10378, "close": 0.10398, "volume": 16947.0, "quote_volume": 1763.17508, "trades": 65, "taker_buy_volume": 6207.0, "taker_buy_quote": 645.79189}, {"ts": 1775043360000, "open": 0.1039, "high": 0.10442, "low": 0.1039, "close": 0.10442, "volume": 26251.0, "quote_volume": 2734.91655, "trades": 85, "taker_buy_volume": 23298.0, "taker_buy_quote": 2427.67793}, {"ts": 1775043420000, "open": 0.10432, "high": 0.10449, "low": 0.10427, "close": 0.10427, "volume": 29207.0, "quote_volume": 3048.80915, "trades": 73, "taker_buy_volume": 13731.0, "taker_buy_quote": 1433.33209}, {"ts": 1775043480000, "open": 0.10426, "high": 0.10448, "low": 0.10397, "close": 0.10439, "volume": 49864.0, "quote_volume": 5194.4037, "trades": 101, "taker_buy_volume": 22178.0, "taker_buy_quote": 2312.13546}, {"ts": 1775043540000, "open": 0.10446, "high": 0.1046, "low": 0.10406, "close": 0.10416, "volume": 28196.0, "quote_volume": 2940.5321, "trades": 59, "taker_buy_volume": 9136.0, "taker_buy_quote": 953.45341}, {"ts": 1775043600000, "open": 0.10417, "high": 0.10435, "low": 0.10406, "close": 0.10414, "volume": 36792.0, "quote_volume": 3833.33122, "trades": 99, "taker_buy_volume": 11982.0, "taker_buy_quote": 1248.91867}, {"ts": 1775043660000, "open": 0.1042, "high": 0.10433, "low": 0.10408, "close": 0.1042, "volume": 22846.0, "quote_volume": 2379.53683, "trades": 41, "taker_buy_volume": 20304.0, "taker_buy_quote": 2114.76735}, {"ts": 1775043720000, "open": 0.1041, "high": 0.10437, "low": 0.10407, "close": 0.10426, "volume": 20180.0, "quote_volume": 2103.76585, "trades": 44, "taker_buy_volume": 6109.0, "taker_buy_quote": 636.9302}, {"ts": 1775043780000, "open": 0.10428, "high": 0.10446, "low": 0.10428, "close": 0.10438, "volume": 21207.0, "quote_volume": 2212.72397, "trades": 72, "taker_buy_volume": 12091.0, "taker_buy_quote": 1261.6749}, {"ts": 1775043840000, "open": 0.10436, "high": 0.10497, "low": 0.10425, "close": 0.10468, "volume": 75365.0, "quote_volume": 7882.13871, "trades": 136, "taker_buy_volume": 40652.0, "taker_buy_quote": 4250.00541}, {"ts": 1775043900000, "open": 0.10472, "high": 0.1051, "low": 0.1047, "close": 0.10486, "volume": 80012.0, "quote_volume": 8394.52605, "trades": 129, "taker_buy_volume": 63647.0, "taker_buy_quote": 6678.28816}, {"ts": 1775043960000, "open": 0.10481, "high": 0.10556, "low": 0.10481, "close": 0.10524, "volume": 63230.0, "quote_volume": 6652.33356, "trades": 165, "taker_buy_volume": 41056.0, "taker_buy_quote": 4318.97383}, {"ts": 1775044020000, "open": 0.1052, "high": 0.10588, "low": 0.10506, "close": 0.1056, "volume": 107282.0, "quote_volume": 11319.64741, "trades": 176, "taker_buy_volume": 79209.0, "taker_buy_quote": 8360.40619}, {"ts": 1775044080000, "open": 0.10566, "high": 0.10586, "low": 0.10556, "close": 0.1057, "volume": 38093.0, "quote_volume": 4026.50197, "trades": 102, "taker_buy_volume": 30971.0, "taker_buy_quote": 3273.88642}, {"ts": 1775044140000, "open": 0.10565, "high": 0.10586, "low": 0.10547, "close": 0.10583, "volume": 27653.0, "quote_volume": 2921.90485, "trades": 94, "taker_buy_volume": 12498.0, "taker_buy_quote": 1321.45495}, {"ts": 1775044200000, "open": 0.10572, "high": 0.1059, "low": 0.10545, "close": 0.10563, "volume": 249099.0, "quote_volume": 26314.3356, "trades": 191, "taker_buy_volume": 77691.0, "taker_buy_quote": 8211.24486}, {"ts": 1775044260000, "open": 0.10568, "high": 0.10598, "low": 0.10568, "close": 0.10593, "volume": 59357.0, "quote_volume": 6284.4732, "trades": 107, "taker_buy_volume": 46140.0, "taker_buy_quote": 4885.92148}, {"ts": 1775044320000, "open": 0.10593, "high": 0.10593, "low": 0.10513, "close": 0.1052, "volume": 74565.0, "quote_volume": 7866.9366, "trades": 147, "taker_buy_volume": 20792.0, "taker_buy_quote": 2193.265}, {"ts": 1775044380000, "open": 0.10516, "high": 0.1058, "low": 0.10508, "close": 0.10558, "volume": 63237.0, "quote_volume": 6665.93332, "trades": 133, "taker_buy_volume": 51718.0, "taker_buy_quote": 5451.10647}, {"ts": 1775044440000, "open": 0.10564, "high": 0.10578, "low": 0.10548, "close": 0.10571, "volume": 69712.0, "quote_volume": 7367.03124, "trades": 113, "taker_buy_volume": 61723.0, "taker_buy_quote": 6523.3148}, {"ts": 1775044500000, "open": 0.10568, "high": 0.10584, "low": 0.1055, "close": 0.10584, "volume": 46351.0, "quote_volume": 4897.43351, "trades": 100, "taker_buy_volume": 12015.0, "taker_buy_quote": 1269.98232}, {"ts": 1775044560000, "open": 0.10586, "high": 0.10657, "low": 0.10562, "close": 0.10582, "volume": 120626.0, "quote_volume": 12802.92094, "trades": 192, "taker_buy_volume": 54267.0, "taker_buy_quote": 5759.9539}, {"ts": 1775044620000, "open": 0.1059, "high": 0.10758, "low": 0.1059, "close": 0.10693, "volume": 262655.0, "quote_volume": 28060.77129, "trades": 393, "taker_buy_volume": 174659.0, "taker_buy_quote": 18657.77403}, {"ts": 1775044680000, "open": 0.10682, "high": 0.1069, "low": 0.1066, "close": 0.10679, "volume": 97972.0, "quote_volume": 10459.8307, "trades": 143, "taker_buy_volume": 71665.0, "taker_buy_quote": 7652.65832}, {"ts": 1775044740000, "open": 0.10669, "high": 0.107, "low": 0.10649, "close": 0.10675, "volume": 119125.0, "quote_volume": 12711.89756, "trades": 168, "taker_buy_volume": 43113.0, "taker_buy_quote": 4603.9882}, {"ts": 1775044800000, "open": 0.10676, "high": 0.10731, "low": 0.10606, "close": 0.10606, "volume": 219627.0, "quote_volume": 23422.58876, "trades": 402, "taker_buy_volume": 92375.0, "taker_buy_quote": 9866.33433}, {"ts": 1775044860000, "open": 0.10628, "high": 0.10732, "low": 0.1061, "close": 0.10671, "volume": 157728.0, "quote_volume": 16848.24684, "trades": 301, "taker_buy_volume": 94086.0, "taker_buy_quote": 10053.13953}, {"ts": 1775044920000, "open": 0.10686, "high": 0.11273, "low": 0.10671, "close": 0.11186, "volume": 2436873.0, "quote_volume": 268478.6334, "trades": 2179, "taker_buy_volume": 1237789.0, "taker_buy_quote": 136550.57189}, {"ts": 1775044980000, "open": 0.11186, "high": 0.113, "low": 0.111, "close": 0.11278, "volume": 1078954.0, "quote_volume": 120718.93395, "trades": 863, "taker_buy_volume": 562203.0, "taker_buy_quote": 62952.82621}, {"ts": 1775045040000, "open": 0.11289, "high": 0.11404, "low": 0.11228, "close": 0.11283, "volume": 2654008.0, "quote_volume": 300492.75255, "trades": 2136, "taker_buy_volume": 1286939.0, "taker_buy_quote": 145678.63225}, {"ts": 1775045100000, "open": 0.11282, "high": 0.11337, "low": 0.10928, "close": 0.11027, "volume": 2328203.0, "quote_volume": 257435.01927, "trades": 1421, "taker_buy_volume": 1188796.0, "taker_buy_quote": 131386.35525}, {"ts": 1775045160000, "open": 0.1101, "high": 0.11013, "low": 0.10889, "close": 0.1093, "volume": 589379.0, "quote_volume": 64571.24627, "trades": 622, "taker_buy_volume": 432862.0, "taker_buy_quote": 47440.39265}, {"ts": 1775045220000, "open": 0.1092, "high": 0.10921, "low": 0.10804, "close": 0.10864, "volume": 811059.0, "quote_volume": 87996.29439, "trades": 413, "taker_buy_volume": 519643.0, "taker_buy_quote": 56372.95392}, {"ts": 1775045280000, "open": 0.10877, "high": 0.10942, "low": 0.10836, "close": 0.10891, "volume": 285322.0, "quote_volume": 31062.94239, "trades": 260, "taker_buy_volume": 95025.0, "taker_buy_quote": 10344.6845}, {"ts": 1775045340000, "open": 0.10893, "high": 0.10896, "low": 0.10856, "close": 0.10887, "volume": 93237.0, "quote_volume": 10140.47942, "trades": 130, "taker_buy_volume": 57008.0, "taker_buy_quote": 6201.50734}, {"ts": 1775045400000, "open": 0.10887, "high": 0.10887, "low": 0.10712, "close": 0.10726, "volume": 315776.0, "quote_volume": 34089.00096, "trades": 290, "taker_buy_volume": 99931.0, "taker_buy_quote": 10795.33249}, {"ts": 1775045460000, "open": 0.10743, "high": 0.10772, "low": 0.1068, "close": 0.10768, "volume": 172369.0, "quote_volume": 18491.005, "trades": 466, "taker_buy_volume": 77117.0, "taker_buy_quote": 8284.41759}, {"ts": 1775045520000, "open": 0.10767, "high": 0.10804, "low": 0.10697, "close": 0.10748, "volume": 254848.0, "quote_volume": 27414.08023, "trades": 210, "taker_buy_volume": 87179.0, "taker_buy_quote": 9387.34825}, {"ts": 1775045580000, "open": 0.10751, "high": 0.10778, "low": 0.10712, "close": 0.10773, "volume": 117856.0, "quote_volume": 12654.63046, "trades": 136, "taker_buy_volume": 75194.0, "taker_buy_quote": 8075.10302}, {"ts": 1775045640000, "open": 0.10756, "high": 0.10843, "low": 0.10744, "close": 0.1082, "volume": 241020.0, "quote_volume": 26083.31983, "trades": 299, "taker_buy_volume": 143379.0, "taker_buy_quote": 15509.79795}, {"ts": 1775045700000, "open": 0.10824, "high": 0.10824, "low": 0.10626, "close": 0.10676, "volume": 279048.0, "quote_volume": 29891.35782, "trades": 312, "taker_buy_volume": 149429.0, "taker_buy_quote": 16005.93934}, {"ts": 1775045760000, "open": 0.10678, "high": 0.1068, "low": 0.10614, "close": 0.10625, "volume": 91314.0, "quote_volume": 9725.41649, "trades": 94, "taker_buy_volume": 11787.0, "taker_buy_quote": 1257.18913}, {"ts": 1775045820000, "open": 0.10624, "high": 0.10672, "low": 0.1062, "close": 0.10646, "volume": 234017.0, "quote_volume": 24910.78639, "trades": 147, "taker_buy_volume": 159832.0, "taker_buy_quote": 17013.93068}, {"ts": 1775045880000, "open": 0.10637, "high": 0.10669, "low": 0.10616, "close": 0.10655, "volume": 149813.0, "quote_volume": 15942.30545, "trades": 159, "taker_buy_volume": 76090.0, "taker_buy_quote": 8100.04077}, {"ts": 1775045940000, "open": 0.10637, "high": 0.10649, "low": 0.10591, "close": 0.10619, "volume": 96071.0, "quote_volume": 10199.62075, "trades": 135, "taker_buy_volume": 43701.0, "taker_buy_quote": 4643.77174}, {"ts": 1775046000000, "open": 0.10616, "high": 0.10653, "low": 0.10612, "close": 0.10632, "volume": 176353.0, "quote_volume": 18755.07161, "trades": 214, "taker_buy_volume": 130564.0, "taker_buy_quote": 13887.7256}, {"ts": 1775046060000, "open": 0.10644, "high": 0.10723, "low": 0.10627, "close": 0.10704, "volume": 195299.0, "quote_volume": 20860.3838, "trades": 196, "taker_buy_volume": 131162.0, "taker_buy_quote": 14011.14517}, {"ts": 1775046120000, "open": 0.10696, "high": 0.1073, "low": 0.10621, "close": 0.10681, "volume": 707442.0, "quote_volume": 75680.86845, "trades": 204, "taker_buy_volume": 73805.0, "taker_buy_quote": 7882.9061}, {"ts": 1775046180000, "open": 0.10672, "high": 0.10736, "low": 0.10668, "close": 0.1071, "volume": 42097.0, "quote_volume": 4509.63856, "trades": 86, "taker_buy_volume": 26926.0, "taker_buy_quote": 2883.50793}, {"ts": 1775046240000, "open": 0.1071, "high": 0.10726, "low": 0.10696, "close": 0.10704, "volume": 39294.0, "quote_volume": 4208.21014, "trades": 62, "taker_buy_volume": 23372.0, "taker_buy_quote": 2503.93162}, {"ts": 1775046300000, "open": 0.10706, "high": 0.10788, "low": 0.10706, "close": 0.10768, "volume": 77671.0, "quote_volume": 8349.75834, "trades": 120, "taker_buy_volume": 66184.0, "taker_buy_quote": 7114.52352}, {"ts": 1775046360000, "open": 0.1076, "high": 0.10767, "low": 0.10748, "close": 0.10748, "volume": 16940.0, "quote_volume": 1822.00808, "trades": 33, "taker_buy_volume": 7906.0, "taker_buy_quote": 850.87016}, {"ts": 1775046420000, "open": 0.10752, "high": 0.10772, "low": 0.10686, "close": 0.10702, "volume": 59187.0, "quote_volume": 6342.33817, "trades": 95, "taker_buy_volume": 12452.0, "taker_buy_quote": 1335.56748}, {"ts": 1775046480000, "open": 0.107, "high": 0.107, "low": 0.10622, "close": 0.1064, "volume": 78740.0, "quote_volume": 8385.38172, "trades": 132, "taker_buy_volume": 28860.0, "taker_buy_quote": 3075.50484}, {"ts": 1775046540000, "open": 0.10639, "high": 0.10639, "low": 0.10612, "close": 0.1063, "volume": 90241.0, "quote_volume": 9586.46873, "trades": 155, "taker_buy_volume": 34821.0, "taker_buy_quote": 3701.25604}, {"ts": 1775046600000, "open": 0.10625, "high": 0.10652, "low": 0.1061, "close": 0.10618, "volume": 52201.0, "quote_volume": 5550.01254, "trades": 116, "taker_buy_volume": 33780.0, "taker_buy_quote": 3592.33103}, {"ts": 1775046660000, "open": 0.10609, "high": 0.10687, "low": 0.1057, "close": 0.1068, "volume": 225043.0, "quote_volume": 23857.34002, "trades": 300, "taker_buy_volume": 102411.0, "taker_buy_quote": 10849.65976}, {"ts": 1775046720000, "open": 0.10684, "high": 0.10743, "low": 0.10645, "close": 0.10662, "volume": 82838.0, "quote_volume": 8858.61935, "trades": 144, "taker_buy_volume": 26672.0, "taker_buy_quote": 2856.01957}, {"ts": 1775046780000, "open": 0.10656, "high": 0.10692, "low": 0.10649, "close": 0.10655, "volume": 43927.0, "quote_volume": 4686.10108, "trades": 96, "taker_buy_volume": 24713.0, "taker_buy_quote": 2636.18468}, {"ts": 1775046840000, "open": 0.10655, "high": 0.10655, "low": 0.10586, "close": 0.10633, "volume": 46359.0, "quote_volume": 4923.94526, "trades": 133, "taker_buy_volume": 25899.0, "taker_buy_quote": 2750.9874}, {"ts": 1775046900000, "open": 0.10626, "high": 0.10664, "low": 0.10608, "close": 0.10664, "volume": 34887.0, "quote_volume": 3710.76759, "trades": 112, "taker_buy_volume": 24757.0, "taker_buy_quote": 2634.35849}, {"ts": 1775046960000, "open": 0.10652, "high": 0.10652, "low": 0.10567, "close": 0.10592, "volume": 54085.0, "quote_volume": 5728.63031, "trades": 91, "taker_buy_volume": 34922.0, "taker_buy_quote": 3695.27841}, {"ts": 1775047020000, "open": 0.10596, "high": 0.10658, "low": 0.1059, "close": 0.10655, "volume": 57053.0, "quote_volume": 6059.42542, "trades": 131, "taker_buy_volume": 41211.0, "taker_buy_quote": 4375.99907}, {"ts": 1775047080000, "open": 0.10645, "high": 0.10692, "low": 0.10637, "close": 0.10668, "volume": 79952.0, "quote_volume": 8524.86323, "trades": 153, "taker_buy_volume": 28829.0, "taker_buy_quote": 3075.00666}, {"ts": 1775047140000, "open": 0.10661, "high": 0.10692, "low": 0.10652, "close": 0.10652, "volume": 72909.0, "quote_volume": 7784.74611, "trades": 112, "taker_buy_volume": 22595.0, "taker_buy_quote": 2413.71641}, {"ts": 1775047200000, "open": 0.1065, "high": 0.10692, "low": 0.10626, "close": 0.10657, "volume": 59302.0, "quote_volume": 6321.90429, "trades": 127, "taker_buy_volume": 31547.0, "taker_buy_quote": 3366.605}, {"ts": 1775047260000, "open": 0.10659, "high": 0.10711, "low": 0.10659, "close": 0.10676, "volume": 39789.0, "quote_volume": 4254.06007, "trades": 101, "taker_buy_volume": 22280.0, "taker_buy_quote": 2383.38991}, {"ts": 1775047320000, "open": 0.10674, "high": 0.10674, "low": 0.10561, "close": 0.10582, "volume": 173570.0, "quote_volume": 18400.48608, "trades": 205, "taker_buy_volume": 30849.0, "taker_buy_quote": 3270.77562}, {"ts": 1775047380000, "open": 0.10592, "high": 0.10641, "low": 0.10566, "close": 0.1064, "volume": 115181.0, "quote_volume": 12225.95591, "trades": 175, "taker_buy_volume": 65572.0, "taker_buy_quote": 6958.52103}, {"ts": 1775047440000, "open": 0.10642, "high": 0.10666, "low": 0.105, "close": 0.10616, "volume": 298865.0, "quote_volume": 31588.2416, "trades": 534, "taker_buy_volume": 157786.0, "taker_buy_quote": 16682.98353}, {"ts": 1775047500000, "open": 0.10602, "high": 0.10622, "low": 0.10566, "close": 0.10598, "volume": 77180.0, "quote_volume": 8173.72033, "trades": 203, "taker_buy_volume": 26272.0, "taker_buy_quote": 2783.67568}, {"ts": 1775047560000, "open": 0.10596, "high": 0.10604, "low": 0.10496, "close": 0.10511, "volume": 161867.0, "quote_volume": 17029.91891, "trades": 265, "taker_buy_volume": 36985.0, "taker_buy_quote": 3891.52716}, {"ts": 1775047620000, "open": 0.10513, "high": 0.10572, "low": 0.10513, "close": 0.1056, "volume": 71501.0, "quote_volume": 7539.13246, "trades": 141, "taker_buy_volume": 46020.0, "taker_buy_quote": 4852.58685}, {"ts": 1775047680000, "open": 0.10565, "high": 0.10622, "low": 0.10554, "close": 0.106, "volume": 66152.0, "quote_volume": 7011.36305, "trades": 143, "taker_buy_volume": 45137.0, "taker_buy_quote": 4784.05697}, {"ts": 1775047740000, "open": 0.1061, "high": 0.10612, "low": 0.10574, "close": 0.10595, "volume": 75315.0, "quote_volume": 7973.89545, "trades": 177, "taker_buy_volume": 14778.0, "taker_buy_quote": 1565.22768}, {"ts": 1775047800000, "open": 0.10598, "high": 0.10646, "low": 0.10595, "close": 0.10617, "volume": 158367.0, "quote_volume": 16824.67361, "trades": 195, "taker_buy_volume": 118960.0, "taker_buy_quote": 12643.30985}, {"ts": 1775047860000, "open": 0.10619, "high": 0.10632, "low": 0.10567, "close": 0.10591, "volume": 151464.0, "quote_volume": 16053.32395, "trades": 275, "taker_buy_volume": 46424.0, "taker_buy_quote": 4921.59514}, {"ts": 1775047920000, "open": 0.10595, "high": 0.10721, "low": 0.10595, "close": 0.10715, "volume": 254491.0, "quote_volume": 27141.64447, "trades": 306, "taker_buy_volume": 208512.0, "taker_buy_quote": 22236.20751}, {"ts": 1775047980000, "open": 0.10717, "high": 0.10782, "low": 0.10698, "close": 0.10744, "volume": 155658.0, "quote_volume": 16727.10328, "trades": 239, "taker_buy_volume": 85265.0, "taker_buy_quote": 9165.49359}, {"ts": 1775048040000, "open": 0.1074, "high": 0.10772, "low": 0.1074, "close": 0.10764, "volume": 57973.0, "quote_volume": 6236.87969, "trades": 100, "taker_buy_volume": 36192.0, "taker_buy_quote": 3895.21392}, {"ts": 1775048100000, "open": 0.10758, "high": 0.10799, "low": 0.10752, "close": 0.10756, "volume": 82272.0, "quote_volume": 8867.09525, "trades": 120, "taker_buy_volume": 44863.0, "taker_buy_quote": 4838.18426}, {"ts": 1775048160000, "open": 0.1076, "high": 0.10836, "low": 0.1075, "close": 0.10757, "volume": 130303.0, "quote_volume": 14078.11368, "trades": 196, "taker_buy_volume": 56043.0, "taker_buy_quote": 6052.43217}, {"ts": 1775048220000, "open": 0.10753, "high": 0.1078, "low": 0.10748, "close": 0.10777, "volume": 69068.0, "quote_volume": 7430.9904, "trades": 106, "taker_buy_volume": 15539.0, "taker_buy_quote": 1672.90148}, {"ts": 1775048280000, "open": 0.10774, "high": 0.10794, "low": 0.10758, "close": 0.10771, "volume": 50645.0, "quote_volume": 5459.26202, "trades": 83, "taker_buy_volume": 39863.0, "taker_buy_quote": 4297.84439}, {"ts": 1775048340000, "open": 0.10779, "high": 0.1079, "low": 0.10766, "close": 0.10778, "volume": 79443.0, "quote_volume": 8566.02914, "trades": 74, "taker_buy_volume": 26494.0, "taker_buy_quote": 2856.30529}, {"ts": 1775048400000, "open": 0.1078, "high": 0.10848, "low": 0.1078, "close": 0.10837, "volume": 109732.0, "quote_volume": 11870.13014, "trades": 192, "taker_buy_volume": 52089.0, "taker_buy_quote": 5635.58042}, {"ts": 1775048460000, "open": 0.10832, "high": 0.10934, "low": 0.10822, "close": 0.10833, "volume": 376286.0, "quote_volume": 40872.39262, "trades": 511, "taker_buy_volume": 151753.0, "taker_buy_quote": 16499.19063}, {"ts": 1775048520000, "open": 0.10827, "high": 0.10827, "low": 0.10703, "close": 0.10718, "volume": 244783.0, "quote_volume": 26357.69953, "trades": 275, "taker_buy_volume": 81710.0, "taker_buy_quote": 8791.37196}, {"ts": 1775048580000, "open": 0.10718, "high": 0.10773, "low": 0.10716, "close": 0.10773, "volume": 139519.0, "quote_volume": 14970.55312, "trades": 99, "taker_buy_volume": 129039.0, "taker_buy_quote": 13846.47826}, {"ts": 1775048640000, "open": 0.10774, "high": 0.10806, "low": 0.10748, "close": 0.1077, "volume": 31373.0, "quote_volume": 3380.41165, "trades": 98, "taker_buy_volume": 18337.0, "taker_buy_quote": 1976.00228}, {"ts": 1775048700000, "open": 0.10774, "high": 0.10812, "low": 0.10736, "close": 0.10795, "volume": 153406.0, "quote_volume": 16534.53219, "trades": 150, "taker_buy_volume": 112475.0, "taker_buy_quote": 12119.03724}, {"ts": 1775048760000, "open": 0.10801, "high": 0.10801, "low": 0.10765, "close": 0.10776, "volume": 36359.0, "quote_volume": 3919.03228, "trades": 70, "taker_buy_volume": 18184.0, "taker_buy_quote": 1959.91239}, {"ts": 1775048820000, "open": 0.10774, "high": 0.10779, "low": 0.10722, "close": 0.1074, "volume": 73149.0, "quote_volume": 7859.69572, "trades": 102, "taker_buy_volume": 13205.0, "taker_buy_quote": 1420.58453}, {"ts": 1775048880000, "open": 0.10742, "high": 0.10748, "low": 0.10656, "close": 0.10678, "volume": 108865.0, "quote_volume": 11652.78492, "trades": 198, "taker_buy_volume": 28895.0, "taker_buy_quote": 3097.00889}, {"ts": 1775048940000, "open": 0.10682, "high": 0.107, "low": 0.1065, "close": 0.10665, "volume": 71988.0, "quote_volume": 7687.11464, "trades": 180, "taker_buy_volume": 23484.0, "taker_buy_quote": 2508.2149}, {"ts": 1775049000000, "open": 0.10666, "high": 0.10694, "low": 0.10558, "close": 0.10594, "volume": 323423.0, "quote_volume": 34310.0409, "trades": 558, "taker_buy_volume": 147549.0, "taker_buy_quote": 15646.90751}, {"ts": 1775049060000, "open": 0.10592, "high": 0.10642, "low": 0.10578, "close": 0.10616, "volume": 84985.0, "quote_volume": 9012.89216, "trades": 151, "taker_buy_volume": 54356.0, "taker_buy_quote": 5764.3988}, {"ts": 1775049120000, "open": 0.1063, "high": 0.10653, "low": 0.10618, "close": 0.10644, "volume": 12904.0, "quote_volume": 1373.0435, "trades": 40, "taker_buy_volume": 3681.0, "taker_buy_quote": 391.83205}, {"ts": 1775049180000, "open": 0.10642, "high": 0.10662, "low": 0.10586, "close": 0.10595, "volume": 68070.0, "quote_volume": 7234.95985, "trades": 90, "taker_buy_volume": 2377.0, "taker_buy_quote": 252.18616}, {"ts": 1775049240000, "open": 0.1059, "high": 0.10629, "low": 0.10589, "close": 0.1062, "volume": 79062.0, "quote_volume": 8388.6715, "trades": 136, "taker_buy_volume": 32515.0, "taker_buy_quote": 3450.66885}, {"ts": 1775049300000, "open": 0.10628, "high": 0.1064, "low": 0.10586, "close": 0.106, "volume": 56264.0, "quote_volume": 5968.06837, "trades": 118, "taker_buy_volume": 35256.0, "taker_buy_quote": 3741.04214}, {"ts": 1775049360000, "open": 0.10592, "high": 0.1063, "low": 0.10561, "close": 0.10588, "volume": 259374.0, "quote_volume": 27484.48882, "trades": 279, "taker_buy_volume": 82786.0, "taker_buy_quote": 8777.73771}, {"ts": 1775049420000, "open": 0.10584, "high": 0.10622, "low": 0.1057, "close": 0.106, "volume": 123627.0, "quote_volume": 13101.00001, "trades": 218, "taker_buy_volume": 77220.0, "taker_buy_quote": 8183.3499}, {"ts": 1775049480000, "open": 0.106, "high": 0.106, "low": 0.10486, "close": 0.10529, "volume": 277358.0, "quote_volume": 29188.53721, "trades": 434, "taker_buy_volume": 128339.0, "taker_buy_quote": 13518.58761}, {"ts": 1775049540000, "open": 0.10519, "high": 0.10584, "low": 0.10508, "close": 0.10567, "volume": 222224.0, "quote_volume": 23437.50141, "trades": 336, "taker_buy_volume": 124209.0, "taker_buy_quote": 13098.35375}, {"ts": 1775049600000, "open": 0.10567, "high": 0.10576, "low": 0.10542, "close": 0.10555, "volume": 46059.0, "quote_volume": 4863.68024, "trades": 115, "taker_buy_volume": 20570.0, "taker_buy_quote": 2173.59863}, {"ts": 1775049660000, "open": 0.10544, "high": 0.10544, "low": 0.10526, "close": 0.1054, "volume": 123002.0, "quote_volume": 12958.93397, "trades": 103, "taker_buy_volume": 62731.0, "taker_buy_quote": 6610.70751}, {"ts": 1775049720000, "open": 0.10542, "high": 0.10564, "low": 0.1053, "close": 0.10564, "volume": 40924.0, "quote_volume": 4317.74071, "trades": 86, "taker_buy_volume": 35927.0, "taker_buy_quote": 3790.56921}, {"ts": 1775049780000, "open": 0.10566, "high": 0.10592, "low": 0.10556, "close": 0.10564, "volume": 22530.0, "quote_volume": 2382.55246, "trades": 80, "taker_buy_volume": 11506.0, "taker_buy_quote": 1217.08346}, {"ts": 1775049840000, "open": 0.10567, "high": 0.10594, "low": 0.10562, "close": 0.10582, "volume": 47888.0, "quote_volume": 5065.75671, "trades": 74, "taker_buy_volume": 37452.0, "taker_buy_quote": 3961.77119}, {"ts": 1775049900000, "open": 0.10581, "high": 0.10596, "low": 0.10574, "close": 0.1059, "volume": 68195.0, "quote_volume": 7219.49876, "trades": 138, "taker_buy_volume": 26525.0, "taker_buy_quote": 2807.83527}, {"ts": 1775049960000, "open": 0.10591, "high": 0.10691, "low": 0.10572, "close": 0.10674, "volume": 242877.0, "quote_volume": 25807.28812, "trades": 322, "taker_buy_volume": 162602.0, "taker_buy_quote": 17278.4727}, {"ts": 1775050020000, "open": 0.10676, "high": 0.1071, "low": 0.10642, "close": 0.10696, "volume": 161969.0, "quote_volume": 17299.55121, "trades": 228, "taker_buy_volume": 99140.0, "taker_buy_quote": 10587.69417}, {"ts": 1775050080000, "open": 0.10696, "high": 0.10696, "low": 0.10674, "close": 0.10689, "volume": 28281.0, "quote_volume": 3021.50634, "trades": 58, "taker_buy_volume": 19140.0, "taker_buy_quote": 2044.86223}, {"ts": 1775050140000, "open": 0.10686, "high": 0.10782, "low": 0.10686, "close": 0.10745, "volume": 205357.0, "quote_volume": 22066.55626, "trades": 297, "taker_buy_volume": 96477.0, "taker_buy_quote": 10364.83158}, {"ts": 1775050200000, "open": 0.10741, "high": 0.10788, "low": 0.10741, "close": 0.10758, "volume": 73092.0, "quote_volume": 7869.45772, "trades": 158, "taker_buy_volume": 48886.0, "taker_buy_quote": 5264.28992}, {"ts": 1775050260000, "open": 0.10764, "high": 0.10817, "low": 0.10764, "close": 0.10806, "volume": 170901.0, "quote_volume": 18440.53634, "trades": 260, "taker_buy_volume": 104005.0, "taker_buy_quote": 11222.27214}, {"ts": 1775050320000, "open": 0.10803, "high": 0.10817, "low": 0.10725, "close": 0.10727, "volume": 152743.0, "quote_volume": 16434.12435, "trades": 267, "taker_buy_volume": 60223.0, "taker_buy_quote": 6481.05992}, {"ts": 1775050380000, "open": 0.10726, "high": 0.10847, "low": 0.10684, "close": 0.10816, "volume": 336200.0, "quote_volume": 36280.84198, "trades": 503, "taker_buy_volume": 198893.0, "taker_buy_quote": 21475.04588}, {"ts": 1775050440000, "open": 0.10814, "high": 0.10957, "low": 0.10814, "close": 0.10875, "volume": 624780.0, "quote_volume": 68188.71667, "trades": 519, "taker_buy_volume": 317785.0, "taker_buy_quote": 34652.6973}, {"ts": 1775050500000, "open": 0.10866, "high": 0.10952, "low": 0.10796, "close": 0.1092, "volume": 234082.0, "quote_volume": 25508.81557, "trades": 344, "taker_buy_volume": 122679.0, "taker_buy_quote": 13382.02939}, {"ts": 1775050560000, "open": 0.10931, "high": 0.10962, "low": 0.10903, "close": 0.10939, "volume": 280429.0, "quote_volume": 30674.04446, "trades": 416, "taker_buy_volume": 120610.0, "taker_buy_quote": 13192.64088}, {"ts": 1775050620000, "open": 0.10949, "high": 0.11111, "low": 0.10912, "close": 0.11091, "volume": 1551088.0, "quote_volume": 171513.89353, "trades": 1007, "taker_buy_volume": 1110789.0, "taker_buy_quote": 122840.29468}, {"ts": 1775050680000, "open": 0.11089, "high": 0.11089, "low": 0.1084, "close": 0.10908, "volume": 689944.0, "quote_volume": 75572.75637, "trades": 695, "taker_buy_volume": 271036.0, "taker_buy_quote": 29735.01086}, {"ts": 1775050740000, "open": 0.1092, "high": 0.10932, "low": 0.10756, "close": 0.1077, "volume": 392888.0, "quote_volume": 42511.9499, "trades": 471, "taker_buy_volume": 158069.0, "taker_buy_quote": 17110.14627}, {"ts": 1775050800000, "open": 0.10778, "high": 0.1078, "low": 0.10649, "close": 0.10692, "volume": 905853.0, "quote_volume": 96820.36418, "trades": 654, "taker_buy_volume": 519338.0, "taker_buy_quote": 55501.28517}, {"ts": 1775050860000, "open": 0.10691, "high": 0.10752, "low": 0.1065, "close": 0.10669, "volume": 146818.0, "quote_volume": 15722.08456, "trades": 186, "taker_buy_volume": 101717.0, "taker_buy_quote": 10896.37497}, {"ts": 1775050920000, "open": 0.10669, "high": 0.10692, "low": 0.10611, "close": 0.10682, "volume": 371873.0, "quote_volume": 39634.47128, "trades": 401, "taker_buy_volume": 166564.0, "taker_buy_quote": 17760.54312}, {"ts": 1775050980000, "open": 0.10686, "high": 0.10737, "low": 0.10664, "close": 0.1068, "volume": 176750.0, "quote_volume": 18930.47059, "trades": 217, "taker_buy_volume": 74508.0, "taker_buy_quote": 7982.80759}, {"ts": 1775051040000, "open": 0.1066, "high": 0.10684, "low": 0.10636, "close": 0.10664, "volume": 181437.0, "quote_volume": 19335.07464, "trades": 149, "taker_buy_volume": 122070.0, "taker_buy_quote": 13008.34735}, {"ts": 1775051100000, "open": 0.10661, "high": 0.10684, "low": 0.10612, "close": 0.10669, "volume": 148970.0, "quote_volume": 15860.07945, "trades": 240, "taker_buy_volume": 64347.0, "taker_buy_quote": 6850.37416}, {"ts": 1775051160000, "open": 0.10679, "high": 0.108, "low": 0.1067, "close": 0.10757, "volume": 271268.0, "quote_volume": 29123.67812, "trades": 346, "taker_buy_volume": 149633.0, "taker_buy_quote": 16062.82566}, {"ts": 1775051220000, "open": 0.10754, "high": 0.10772, "low": 0.1066, "close": 0.10692, "volume": 203062.0, "quote_volume": 21731.70186, "trades": 228, "taker_buy_volume": 54073.0, "taker_buy_quote": 5800.90904}, {"ts": 1775051280000, "open": 0.10692, "high": 0.10742, "low": 0.10637, "close": 0.10689, "volume": 239543.0, "quote_volume": 25591.00946, "trades": 307, "taker_buy_volume": 146167.0, "taker_buy_quote": 15618.67325}, {"ts": 1775051340000, "open": 0.10685, "high": 0.10685, "low": 0.10559, "close": 0.10595, "volume": 267835.0, "quote_volume": 28419.82285, "trades": 468, "taker_buy_volume": 82522.0, "taker_buy_quote": 8757.11582}, {"ts": 1775051400000, "open": 0.10595, "high": 0.1064, "low": 0.10588, "close": 0.10623, "volume": 124626.0, "quote_volume": 13227.66195, "trades": 152, "taker_buy_volume": 74919.0, "taker_buy_quote": 7953.44966}, {"ts": 1775051460000, "open": 0.10631, "high": 0.10752, "low": 0.10631, "close": 0.10716, "volume": 818970.0, "quote_volume": 87448.06518, "trades": 415, "taker_buy_volume": 581678.0, "taker_buy_quote": 62076.15932}, {"ts": 1775051520000, "open": 0.10709, "high": 0.10747, "low": 0.10674, "close": 0.10727, "volume": 71339.0, "quote_volume": 7643.2564, "trades": 224, "taker_buy_volume": 37107.0, "taker_buy_quote": 3976.67651}, {"ts": 1775051580000, "open": 0.10719, "high": 0.10742, "low": 0.1068, "close": 0.10695, "volume": 93869.0, "quote_volume": 10050.95895, "trades": 203, "taker_buy_volume": 38003.0, "taker_buy_quote": 4072.01356}, {"ts": 1775051640000, "open": 0.10686, "high": 0.10727, "low": 0.10674, "close": 0.10725, "volume": 81435.0, "quote_volume": 8715.38862, "trades": 199, "taker_buy_volume": 62525.0, "taker_buy_quote": 6692.70615}, {"ts": 1775051700000, "open": 0.10722, "high": 0.10763, "low": 0.10684, "close": 0.10744, "volume": 99612.0, "quote_volume": 10687.9115, "trades": 240, "taker_buy_volume": 55074.0, "taker_buy_quote": 5912.89953}, {"ts": 1775051760000, "open": 0.10744, "high": 0.10753, "low": 0.10706, "close": 0.10736, "volume": 97623.0, "quote_volume": 10470.92925, "trades": 146, "taker_buy_volume": 42634.0, "taker_buy_quote": 4572.67824}, {"ts": 1775051820000, "open": 0.10738, "high": 0.10855, "low": 0.10738, "close": 0.10836, "volume": 235455.0, "quote_volume": 25449.58258, "trades": 402, "taker_buy_volume": 157838.0, "taker_buy_quote": 17060.02839}, {"ts": 1775051880000, "open": 0.10826, "high": 0.10882, "low": 0.108, "close": 0.10824, "volume": 143950.0, "quote_volume": 15601.26266, "trades": 258, "taker_buy_volume": 64570.0, "taker_buy_quote": 6995.04913}, {"ts": 1775051940000, "open": 0.10822, "high": 0.10873, "low": 0.10811, "close": 0.10852, "volume": 87746.0, "quote_volume": 9514.53306, "trades": 213, "taker_buy_volume": 63187.0, "taker_buy_quote": 6852.91606}, {"ts": 1775052000000, "open": 0.10853, "high": 0.10973, "low": 0.10818, "close": 0.10897, "volume": 484020.0, "quote_volume": 52833.87306, "trades": 682, "taker_buy_volume": 287963.0, "taker_buy_quote": 31423.84513}, {"ts": 1775052060000, "open": 0.10897, "high": 0.10905, "low": 0.10773, "close": 0.10812, "volume": 261729.0, "quote_volume": 28328.91792, "trades": 332, "taker_buy_volume": 60357.0, "taker_buy_quote": 6553.97314}, {"ts": 1775052120000, "open": 0.10814, "high": 0.10836, "low": 0.10738, "close": 0.10784, "volume": 268690.0, "quote_volume": 28969.12893, "trades": 338, "taker_buy_volume": 97113.0, "taker_buy_quote": 10474.58733}, {"ts": 1775052180000, "open": 0.10784, "high": 0.10831, "low": 0.10753, "close": 0.1077, "volume": 528958.0, "quote_volume": 57031.33012, "trades": 329, "taker_buy_volume": 191244.0, "taker_buy_quote": 20625.51593}, {"ts": 1775052240000, "open": 0.10773, "high": 0.10816, "low": 0.10768, "close": 0.1081, "volume": 101447.0, "quote_volume": 10952.12213, "trades": 186, "taker_buy_volume": 70577.0, "taker_buy_quote": 7622.27064}, {"ts": 1775052300000, "open": 0.10812, "high": 0.10854, "low": 0.107, "close": 0.1072, "volume": 459734.0, "quote_volume": 49577.48376, "trades": 387, "taker_buy_volume": 185268.0, "taker_buy_quote": 19987.48851}, {"ts": 1775052360000, "open": 0.10727, "high": 0.10784, "low": 0.10722, "close": 0.10722, "volume": 216993.0, "quote_volume": 23342.08931, "trades": 294, "taker_buy_volume": 96995.0, "taker_buy_quote": 10440.01246}, {"ts": 1775052420000, "open": 0.10722, "high": 0.10764, "low": 0.10712, "close": 0.10755, "volume": 102802.0, "quote_volume": 11040.72962, "trades": 153, "taker_buy_volume": 29661.0, "taker_buy_quote": 3183.36726}, {"ts": 1775052480000, "open": 0.10756, "high": 0.10781, "low": 0.1074, "close": 0.1074, "volume": 89861.0, "quote_volume": 9667.08795, "trades": 126, "taker_buy_volume": 23588.0, "taker_buy_quote": 2538.74619}, {"ts": 1775052540000, "open": 0.10746, "high": 0.1079, "low": 0.10734, "close": 0.10783, "volume": 60101.0, "quote_volume": 6470.60476, "trades": 106, "taker_buy_volume": 27751.0, "taker_buy_quote": 2987.76892}, {"ts": 1775052600000, "open": 0.10777, "high": 0.10777, "low": 0.10709, "close": 0.10749, "volume": 78916.0, "quote_volume": 8478.8857, "trades": 128, "taker_buy_volume": 24694.0, "taker_buy_quote": 2652.28436}, {"ts": 1775052660000, "open": 0.1075, "high": 0.10763, "low": 0.10714, "close": 0.10725, "volume": 78019.0, "quote_volume": 8383.58888, "trades": 126, "taker_buy_volume": 41069.0, "taker_buy_quote": 4414.34646}, {"ts": 1775052720000, "open": 0.10728, "high": 0.1073, "low": 0.10672, "close": 0.10687, "volume": 127687.0, "quote_volume": 13647.35325, "trades": 194, "taker_buy_volume": 54302.0, "taker_buy_quote": 5805.91219}, {"ts": 1775052780000, "open": 0.10688, "high": 0.10787, "low": 0.10682, "close": 0.10761, "volume": 214141.0, "quote_volume": 22989.69239, "trades": 261, "taker_buy_volume": 159103.0, "taker_buy_quote": 17078.33174}, {"ts": 1775052840000, "open": 0.10756, "high": 0.10854, "low": 0.1073, "close": 0.1081, "volume": 523624.0, "quote_volume": 56525.86729, "trades": 438, "taker_buy_volume": 259773.0, "taker_buy_quote": 28037.84304}, {"ts": 1775052900000, "open": 0.10811, "high": 0.10852, "low": 0.10772, "close": 0.10842, "volume": 257731.0, "quote_volume": 27833.65901, "trades": 206, "taker_buy_volume": 79741.0, "taker_buy_quote": 8615.0772}, {"ts": 1775052960000, "open": 0.10841, "high": 0.11026, "low": 0.10841, "close": 0.11019, "volume": 1884912.0, "quote_volume": 206075.50221, "trades": 1162, "taker_buy_volume": 1081008.0, "taker_buy_quote": 118254.15235}, {"ts": 1775053020000, "open": 0.11014, "high": 0.112, "low": 0.10871, "close": 0.10917, "volume": 3638460.0, "quote_volume": 402105.42856, "trades": 2192, "taker_buy_volume": 1769903.0, "taker_buy_quote": 195568.67683}, {"ts": 1775053080000, "open": 0.10924, "high": 0.10968, "low": 0.10906, "close": 0.10913, "volume": 405466.0, "quote_volume": 44312.31231, "trades": 495, "taker_buy_volume": 138887.0, "taker_buy_quote": 15186.49621}, {"ts": 1775053140000, "open": 0.10921, "high": 0.10996, "low": 0.10921, "close": 0.10954, "volume": 209378.0, "quote_volume": 22953.3506, "trades": 382, "taker_buy_volume": 90051.0, "taker_buy_quote": 9874.36307}, {"ts": 1775053200000, "open": 0.10949, "high": 0.11097, "low": 0.10945, "close": 0.11081, "volume": 549599.0, "quote_volume": 60627.57539, "trades": 678, "taker_buy_volume": 325424.0, "taker_buy_quote": 35883.51272}, {"ts": 1775053260000, "open": 0.11075, "high": 0.11315, "low": 0.11063, "close": 0.11192, "volume": 702287.0, "quote_volume": 78572.5241, "trades": 876, "taker_buy_volume": 367307.0, "taker_buy_quote": 41143.47198}, {"ts": 1775053320000, "open": 0.11178, "high": 0.11194, "low": 0.11124, "close": 0.1116, "volume": 178298.0, "quote_volume": 19890.90509, "trades": 310, "taker_buy_volume": 80431.0, "taker_buy_quote": 8975.54124}, {"ts": 1775053380000, "open": 0.11158, "high": 0.11437, "low": 0.1114, "close": 0.11411, "volume": 1310906.0, "quote_volume": 148278.94996, "trades": 1088, "taker_buy_volume": 750224.0, "taker_buy_quote": 84816.92204}, {"ts": 1775053440000, "open": 0.11411, "high": 0.11609, "low": 0.1135, "close": 0.11377, "volume": 1758386.0, "quote_volume": 201050.36281, "trades": 1715, "taker_buy_volume": 571728.0, "taker_buy_quote": 65454.04792}, {"ts": 1775053500000, "open": 0.11375, "high": 0.11418, "low": 0.11301, "close": 0.11348, "volume": 435701.0, "quote_volume": 49511.7552, "trades": 753, "taker_buy_volume": 206222.0, "taker_buy_quote": 23451.056}, {"ts": 1775053560000, "open": 0.11356, "high": 0.11381, "low": 0.11308, "close": 0.11362, "volume": 359566.0, "quote_volume": 40800.08398, "trades": 519, "taker_buy_volume": 136541.0, "taker_buy_quote": 15503.21586}, {"ts": 1775053620000, "open": 0.11361, "high": 0.11432, "low": 0.11357, "close": 0.11388, "volume": 553446.0, "quote_volume": 63029.09002, "trades": 993, "taker_buy_volume": 278798.0, "taker_buy_quote": 31755.61645}, {"ts": 1775053680000, "open": 0.11387, "high": 0.11491, "low": 0.11208, "close": 0.11223, "volume": 1088562.0, "quote_volume": 123608.74037, "trades": 1419, "taker_buy_volume": 630052.0, "taker_buy_quote": 71512.47045}, {"ts": 1775053740000, "open": 0.11216, "high": 0.1126, "low": 0.11154, "close": 0.11175, "volume": 400948.0, "quote_volume": 44903.14926, "trades": 539, "taker_buy_volume": 229156.0, "taker_buy_quote": 25661.91445}, {"ts": 1775053800000, "open": 0.11192, "high": 0.11228, "low": 0.11164, "close": 0.11178, "volume": 328010.0, "quote_volume": 36717.72325, "trades": 227, "taker_buy_volume": 134166.0, "taker_buy_quote": 15018.92011}, {"ts": 1775053860000, "open": 0.11187, "high": 0.11216, "low": 0.11105, "close": 0.11194, "volume": 426817.0, "quote_volume": 47631.87617, "trades": 396, "taker_buy_volume": 224758.0, "taker_buy_quote": 25102.05149}, {"ts": 1775053920000, "open": 0.11188, "high": 0.11332, "low": 0.11179, "close": 0.11318, "volume": 361192.0, "quote_volume": 40705.51681, "trades": 328, "taker_buy_volume": 279865.0, "taker_buy_quote": 31541.90191}, {"ts": 1775053980000, "open": 0.11316, "high": 0.11336, "low": 0.11252, "close": 0.11292, "volume": 357771.0, "quote_volume": 40401.15223, "trades": 258, "taker_buy_volume": 263408.0, "taker_buy_quote": 29756.92636}, {"ts": 1775054040000, "open": 0.11296, "high": 0.11311, "low": 0.11216, "close": 0.11229, "volume": 144987.0, "quote_volume": 16331.68388, "trades": 369, "taker_buy_volume": 90836.0, "taker_buy_quote": 10230.66538}, {"ts": 1775054100000, "open": 0.11229, "high": 0.11343, "low": 0.11229, "close": 0.11329, "volume": 757668.0, "quote_volume": 85558.83029, "trades": 989, "taker_buy_volume": 504080.0, "taker_buy_quote": 56936.8679}, {"ts": 1775054160000, "open": 0.1133, "high": 0.1149, "low": 0.1117, "close": 0.11174, "volume": 1415708.0, "quote_volume": 160712.59502, "trades": 1447, "taker_buy_volume": 646362.0, "taker_buy_quote": 73495.80872}, {"ts": 1775054220000, "open": 0.11182, "high": 0.1119, "low": 0.11116, "close": 0.11164, "volume": 372947.0, "quote_volume": 41588.3506, "trades": 372, "taker_buy_volume": 261309.0, "taker_buy_quote": 29137.60364}, {"ts": 1775054280000, "open": 0.1117, "high": 0.11296, "low": 0.1117, "close": 0.11237, "volume": 221885.0, "quote_volume": 24963.33446, "trades": 228, "taker_buy_volume": 164885.0, "taker_buy_quote": 18550.16626}, {"ts": 1775054340000, "open": 0.11239, "high": 0.11261, "low": 0.11199, "close": 0.11233, "volume": 184345.0, "quote_volume": 20700.58627, "trades": 273, "taker_buy_volume": 62301.0, "taker_buy_quote": 6995.82686}, {"ts": 1775054400000, "open": 0.11228, "high": 0.1124, "low": 0.11152, "close": 0.1116, "volume": 102704.0, "quote_volume": 11483.91215, "trades": 196, "taker_buy_volume": 42905.0, "taker_buy_quote": 4798.68603}, {"ts": 1775054460000, "open": 0.11155, "high": 0.11156, "low": 0.10963, "close": 0.11057, "volume": 797473.0, "quote_volume": 88118.96127, "trades": 1109, "taker_buy_volume": 283061.0, "taker_buy_quote": 31261.8661}, {"ts": 1775054520000, "open": 0.11058, "high": 0.11125, "low": 0.11036, "close": 0.11125, "volume": 189035.0, "quote_volume": 20974.12564, "trades": 274, "taker_buy_volume": 133629.0, "taker_buy_quote": 14833.54018}, {"ts": 1775054580000, "open": 0.11116, "high": 0.11154, "low": 0.11112, "close": 0.11141, "volume": 63898.0, "quote_volume": 7117.30597, "trades": 114, "taker_buy_volume": 37412.0, "taker_buy_quote": 4168.05501}, {"ts": 1775054640000, "open": 0.11133, "high": 0.1114, "low": 0.11108, "close": 0.11112, "volume": 78582.0, "quote_volume": 8746.66724, "trades": 69, "taker_buy_volume": 50683.0, "taker_buy_quote": 5640.50249}, {"ts": 1775054700000, "open": 0.11114, "high": 0.11178, "low": 0.11089, "close": 0.11173, "volume": 170207.0, "quote_volume": 18927.14046, "trades": 300, "taker_buy_volume": 75147.0, "taker_buy_quote": 8356.72596}, {"ts": 1775054760000, "open": 0.11178, "high": 0.11178, "low": 0.11096, "close": 0.11104, "volume": 79179.0, "quote_volume": 8815.28329, "trades": 157, "taker_buy_volume": 30494.0, "taker_buy_quote": 3396.36503}, {"ts": 1775054820000, "open": 0.11101, "high": 0.11101, "low": 0.11037, "close": 0.11065, "volume": 167631.0, "quote_volume": 18548.9016, "trades": 249, "taker_buy_volume": 92589.0, "taker_buy_quote": 10243.92345}, {"ts": 1775054880000, "open": 0.11068, "high": 0.11096, "low": 0.11046, "close": 0.11093, "volume": 62777.0, "quote_volume": 6947.64323, "trades": 130, "taker_buy_volume": 29640.0, "taker_buy_quote": 3281.77806}, {"ts": 1775054940000, "open": 0.111, "high": 0.11105, "low": 0.11045, "close": 0.1106, "volume": 77568.0, "quote_volume": 8582.89392, "trades": 146, "taker_buy_volume": 31897.0, "taker_buy_quote": 3529.95488}, {"ts": 1775055000000, "open": 0.11071, "high": 0.11098, "low": 0.1104, "close": 0.1105, "volume": 184289.0, "quote_volume": 20403.3844, "trades": 278, "taker_buy_volume": 101936.0, "taker_buy_quote": 11288.30503}, {"ts": 1775055060000, "open": 0.11058, "high": 0.11108, "low": 0.11, "close": 0.11088, "volume": 168064.0, "quote_volume": 18600.43924, "trades": 351, "taker_buy_volume": 86850.0, "taker_buy_quote": 9614.07487}, {"ts": 1775055120000, "open": 0.11081, "high": 0.11081, "low": 0.11036, "close": 0.11048, "volume": 191162.0, "quote_volume": 21141.0161, "trades": 266, "taker_buy_volume": 72374.0, "taker_buy_quote": 8004.38491}, {"ts": 1775055180000, "open": 0.11044, "high": 0.11083, "low": 0.11044, "close": 0.11053, "volume": 53944.0, "quote_volume": 5968.92439, "trades": 123, "taker_buy_volume": 40918.0, "taker_buy_quote": 4528.04585}, {"ts": 1775055240000, "open": 0.11049, "high": 0.11104, "low": 0.11048, "close": 0.11072, "volume": 82826.0, "quote_volume": 9169.87723, "trades": 131, "taker_buy_volume": 36398.0, "taker_buy_quote": 4030.25957}, {"ts": 1775055300000, "open": 0.11076, "high": 0.1112, "low": 0.11064, "close": 0.11092, "volume": 71102.0, "quote_volume": 7887.75542, "trades": 123, "taker_buy_volume": 43775.0, "taker_buy_quote": 4858.19524}, {"ts": 1775055360000, "open": 0.11087, "high": 0.11192, "low": 0.11076, "close": 0.1117, "volume": 455744.0, "quote_volume": 50760.0628, "trades": 397, "taker_buy_volume": 368397.0, "taker_buy_quote": 41014.53284}, {"ts": 1775055420000, "open": 0.1117, "high": 0.11216, "low": 0.11088, "close": 0.11103, "volume": 130063.0, "quote_volume": 14540.87353, "trades": 181, "taker_buy_volume": 68325.0, "taker_buy_quote": 7641.36089}, {"ts": 1775055480000, "open": 0.11088, "high": 0.11119, "low": 0.11076, "close": 0.11097, "volume": 93238.0, "quote_volume": 10339.33273, "trades": 228, "taker_buy_volume": 44426.0, "taker_buy_quote": 4928.14557}, {"ts": 1775055540000, "open": 0.11097, "high": 0.11104, "low": 0.11054, "close": 0.11095, "volume": 35660.0, "quote_volume": 3951.66637, "trades": 92, "taker_buy_volume": 14410.0, "taker_buy_quote": 1597.99022}, {"ts": 1775055600000, "open": 0.11093, "high": 0.11117, "low": 0.11059, "close": 0.11096, "volume": 97585.0, "quote_volume": 10811.96725, "trades": 102, "taker_buy_volume": 29055.0, "taker_buy_quote": 3222.71601}, {"ts": 1775055660000, "open": 0.11093, "high": 0.11093, "low": 0.11009, "close": 0.11043, "volume": 128828.0, "quote_volume": 14220.88498, "trades": 236, "taker_buy_volume": 63385.0, "taker_buy_quote": 6997.72909}, {"ts": 1775055720000, "open": 0.11048, "high": 0.11056, "low": 0.11008, "close": 0.11032, "volume": 150852.0, "quote_volume": 16619.23849, "trades": 198, "taker_buy_volume": 74515.0, "taker_buy_quote": 8210.29131}, {"ts": 1775055780000, "open": 0.11036, "high": 0.111, "low": 0.11011, "close": 0.11087, "volume": 127070.0, "quote_volume": 14058.4741, "trades": 207, "taker_buy_volume": 70308.0, "taker_buy_quote": 7781.41989}, {"ts": 1775055840000, "open": 0.11081, "high": 0.11175, "low": 0.11076, "close": 0.11148, "volume": 88033.0, "quote_volume": 9800.32448, "trades": 182, "taker_buy_volume": 61365.0, "taker_buy_quote": 6829.49796}, {"ts": 1775055900000, "open": 0.11152, "high": 0.11267, "low": 0.1113, "close": 0.11217, "volume": 360540.0, "quote_volume": 40290.16082, "trades": 416, "taker_buy_volume": 166980.0, "taker_buy_quote": 18678.33759}, {"ts": 1775055960000, "open": 0.1121, "high": 0.11269, "low": 0.11198, "close": 0.11252, "volume": 225774.0, "quote_volume": 25372.59909, "trades": 274, "taker_buy_volume": 127425.0, "taker_buy_quote": 14325.96683}, {"ts": 1775056020000, "open": 0.11248, "high": 0.11481, "low": 0.11246, "close": 0.11456, "volume": 956000.0, "quote_volume": 108847.39556, "trades": 1118, "taker_buy_volume": 712251.0, "taker_buy_quote": 81101.40806}, {"ts": 1775056080000, "open": 0.11459, "high": 0.11469, "low": 0.11388, "close": 0.11419, "volume": 667811.0, "quote_volume": 76326.64546, "trades": 1390, "taker_buy_volume": 341696.0, "taker_buy_quote": 39070.97667}, {"ts": 1775056140000, "open": 0.11422, "high": 0.11697, "low": 0.11396, "close": 0.11477, "volume": 1457590.0, "quote_volume": 167623.93826, "trades": 1906, "taker_buy_volume": 688840.0, "taker_buy_quote": 79277.86053}, {"ts": 1775056200000, "open": 0.11466, "high": 0.11574, "low": 0.1143, "close": 0.11549, "volume": 496941.0, "quote_volume": 56963.69388, "trades": 427, "taker_buy_volume": 203421.0, "taker_buy_quote": 23389.72934}, {"ts": 1775056260000, "open": 0.11541, "high": 0.11637, "low": 0.11512, "close": 0.11612, "volume": 450382.0, "quote_volume": 52160.96771, "trades": 852, "taker_buy_volume": 252766.0, "taker_buy_quote": 29296.88559}, {"ts": 1775056320000, "open": 0.11604, "high": 0.11654, "low": 0.1156, "close": 0.11569, "volume": 422321.0, "quote_volume": 49066.37738, "trades": 748, "taker_buy_volume": 174694.0, "taker_buy_quote": 20307.31896}, {"ts": 1775056380000, "open": 0.11564, "high": 0.11708, "low": 0.11475, "close": 0.11644, "volume": 1012209.0, "quote_volume": 117716.41387, "trades": 1139, "taker_buy_volume": 532236.0, "taker_buy_quote": 61940.83675}, {"ts": 1775056440000, "open": 0.1164, "high": 0.11706, "low": 0.11569, "close": 0.11574, "volume": 477152.0, "quote_volume": 55466.96457, "trades": 625, "taker_buy_volume": 213511.0, "taker_buy_quote": 24827.23344}, {"ts": 1775056500000, "open": 0.11574, "high": 0.11661, "low": 0.1157, "close": 0.11646, "volume": 183131.0, "quote_volume": 21291.67735, "trades": 275, "taker_buy_volume": 80787.0, "taker_buy_quote": 9391.15943}, {"ts": 1775056560000, "open": 0.11645, "high": 0.11756, "low": 0.11624, "close": 0.11709, "volume": 696364.0, "quote_volume": 81433.75085, "trades": 744, "taker_buy_volume": 392341.0, "taker_buy_quote": 45890.344}, {"ts": 1775056620000, "open": 0.11697, "high": 0.11938, "low": 0.1168, "close": 0.118, "volume": 1092359.0, "quote_volume": 129159.40515, "trades": 1368, "taker_buy_volume": 510360.0, "taker_buy_quote": 60431.60854}, {"ts": 1775056680000, "open": 0.11809, "high": 0.11829, "low": 0.11677, "close": 0.11778, "volume": 1017594.0, "quote_volume": 119477.83774, "trades": 841, "taker_buy_volume": 539814.0, "taker_buy_quote": 63427.25589}, {"ts": 1775056740000, "open": 0.11796, "high": 0.11852, "low": 0.11751, "close": 0.11752, "volume": 578071.0, "quote_volume": 68150.74438, "trades": 666, "taker_buy_volume": 277593.0, "taker_buy_quote": 32735.40247}, {"ts": 1775056800000, "open": 0.11757, "high": 0.1178, "low": 0.1168, "close": 0.11729, "volume": 242618.0, "quote_volume": 28425.89667, "trades": 316, "taker_buy_volume": 93254.0, "taker_buy_quote": 10926.9255}, {"ts": 1775056860000, "open": 0.11724, "high": 0.11725, "low": 0.11606, "close": 0.11638, "volume": 242624.0, "quote_volume": 28289.75791, "trades": 353, "taker_buy_volume": 83255.0, "taker_buy_quote": 9697.7868}, {"ts": 1775056920000, "open": 0.11629, "high": 0.11682, "low": 0.11535, "close": 0.11658, "volume": 444355.0, "quote_volume": 51573.81579, "trades": 465, "taker_buy_volume": 176723.0, "taker_buy_quote": 20539.73201}, {"ts": 1775056980000, "open": 0.11658, "high": 0.11693, "low": 0.11636, "close": 0.11639, "volume": 456990.0, "quote_volume": 53275.03217, "trades": 349, "taker_buy_volume": 96398.0, "taker_buy_quote": 11243.09763}, {"ts": 1775057040000, "open": 0.11639, "high": 0.11697, "low": 0.1161, "close": 0.11674, "volume": 232813.0, "quote_volume": 27117.23613, "trades": 245, "taker_buy_volume": 54363.0, "taker_buy_quote": 6341.52519}, {"ts": 1775057100000, "open": 0.11684, "high": 0.1178, "low": 0.1168, "close": 0.1175, "volume": 265701.0, "quote_volume": 31140.09895, "trades": 281, "taker_buy_volume": 149688.0, "taker_buy_quote": 17543.96123}, {"ts": 1775057160000, "open": 0.11759, "high": 0.11771, "low": 0.11653, "close": 0.11666, "volume": 134649.0, "quote_volume": 15790.76896, "trades": 199, "taker_buy_volume": 46463.0, "taker_buy_quote": 5445.48013}, {"ts": 1775057220000, "open": 0.11656, "high": 0.11733, "low": 0.11635, "close": 0.11673, "volume": 749532.0, "quote_volume": 87510.12654, "trades": 366, "taker_buy_volume": 571505.0, "taker_buy_quote": 66724.87156}, {"ts": 1775057280000, "open": 0.11672, "high": 0.11678, "low": 0.11625, "close": 0.11645, "volume": 57232.0, "quote_volume": 6668.4929, "trades": 147, "taker_buy_volume": 30076.0, "taker_buy_quote": 3505.3722}, {"ts": 1775057340000, "open": 0.1164, "high": 0.11665, "low": 0.11624, "close": 0.11624, "volume": 77634.0, "quote_volume": 9038.85902, "trades": 116, "taker_buy_volume": 35138.0, "taker_buy_quote": 4092.08997}, {"ts": 1775057400000, "open": 0.11626, "high": 0.11656, "low": 0.1157, "close": 0.11624, "volume": 270543.0, "quote_volume": 31388.85578, "trades": 411, "taker_buy_volume": 100016.0, "taker_buy_quote": 11611.48406}, {"ts": 1775057460000, "open": 0.11636, "high": 0.11674, "low": 0.11602, "close": 0.11617, "volume": 137811.0, "quote_volume": 16026.7779, "trades": 176, "taker_buy_volume": 88590.0, "taker_buy_quote": 10302.52834}, {"ts": 1775057520000, "open": 0.11624, "high": 0.11679, "low": 0.11617, "close": 0.11626, "volume": 90936.0, "quote_volume": 10589.68247, "trades": 175, "taker_buy_volume": 43988.0, "taker_buy_quote": 5122.99919}, {"ts": 1775057580000, "open": 0.11623, "high": 0.11641, "low": 0.11557, "close": 0.11612, "volume": 351902.0, "quote_volume": 40822.52364, "trades": 514, "taker_buy_volume": 135546.0, "taker_buy_quote": 15734.84872}, {"ts": 1775057640000, "open": 0.11608, "high": 0.11623, "low": 0.11576, "close": 0.11576, "volume": 179884.0, "quote_volume": 20849.58441, "trades": 219, "taker_buy_volume": 71640.0, "taker_buy_quote": 8303.97798}, {"ts": 1775057700000, "open": 0.11579, "high": 0.11626, "low": 0.11554, "close": 0.11616, "volume": 211533.0, "quote_volume": 24516.16438, "trades": 298, "taker_buy_volume": 119116.0, "taker_buy_quote": 13808.54741}, {"ts": 1775057760000, "open": 0.11616, "high": 0.11647, "low": 0.11561, "close": 0.11576, "volume": 189877.0, "quote_volume": 22024.40262, "trades": 345, "taker_buy_volume": 99289.0, "taker_buy_quote": 11516.8386}, {"ts": 1775057820000, "open": 0.1158, "high": 0.11618, "low": 0.11556, "close": 0.11591, "volume": 167423.0, "quote_volume": 19399.11443, "trades": 180, "taker_buy_volume": 116973.0, "taker_buy_quote": 13553.95602}, {"ts": 1775057880000, "open": 0.116, "high": 0.11603, "low": 0.11553, "close": 0.11576, "volume": 94996.0, "quote_volume": 10996.26925, "trades": 135, "taker_buy_volume": 37544.0, "taker_buy_quote": 4346.73757}, {"ts": 1775057940000, "open": 0.11582, "high": 0.11631, "low": 0.11508, "close": 0.11631, "volume": 239054.0, "quote_volume": 27651.60202, "trades": 380, "taker_buy_volume": 123643.0, "taker_buy_quote": 14309.4641}, {"ts": 1775058000000, "open": 0.11631, "high": 0.11648, "low": 0.11595, "close": 0.11627, "volume": 53551.0, "quote_volume": 6226.62449, "trades": 95, "taker_buy_volume": 41233.0, "taker_buy_quote": 4794.84045}, {"ts": 1775058060000, "open": 0.11638, "high": 0.11708, "low": 0.11626, "close": 0.11683, "volume": 261202.0, "quote_volume": 30476.37946, "trades": 279, "taker_buy_volume": 191812.0, "taker_buy_quote": 22383.79465}, {"ts": 1775058120000, "open": 0.11674, "high": 0.1169, "low": 0.11598, "close": 0.11613, "volume": 71456.0, "quote_volume": 8329.07753, "trades": 137, "taker_buy_volume": 33624.0, "taker_buy_quote": 3921.29477}, {"ts": 1775058180000, "open": 0.11616, "high": 0.1162, "low": 0.11536, "close": 0.11573, "volume": 64561.0, "quote_volume": 7470.06292, "trades": 181, "taker_buy_volume": 34240.0, "taker_buy_quote": 3962.49414}, {"ts": 1775058240000, "open": 0.11569, "high": 0.11582, "low": 0.1154, "close": 0.1157, "volume": 115837.0, "quote_volume": 13385.09667, "trades": 183, "taker_buy_volume": 55835.0, "taker_buy_quote": 6453.54797}, {"ts": 1775058300000, "open": 0.11571, "high": 0.11616, "low": 0.11547, "close": 0.11583, "volume": 266116.0, "quote_volume": 30805.40143, "trades": 276, "taker_buy_volume": 98082.0, "taker_buy_quote": 11360.89963}, {"ts": 1775058360000, "open": 0.11588, "high": 0.11675, "low": 0.11588, "close": 0.11647, "volume": 120113.0, "quote_volume": 13990.93929, "trades": 159, "taker_buy_volume": 70465.0, "taker_buy_quote": 8211.36608}, {"ts": 1775058420000, "open": 0.11648, "high": 0.11716, "low": 0.1162, "close": 0.1166, "volume": 254414.0, "quote_volume": 29694.41142, "trades": 365, "taker_buy_volume": 86025.0, "taker_buy_quote": 10040.54858}, {"ts": 1775058480000, "open": 0.11665, "high": 0.12252, "low": 0.11635, "close": 0.12252, "volume": 1910189.0, "quote_volume": 228175.16746, "trades": 2236, "taker_buy_volume": 1164433.0, "taker_buy_quote": 139021.24245}, {"ts": 1775058540000, "open": 0.12255, "high": 0.1258, "low": 0.12102, "close": 0.12114, "volume": 2154982.0, "quote_volume": 265375.39395, "trades": 3069, "taker_buy_volume": 1219888.0, "taker_buy_quote": 150146.39842}, {"ts": 1775058600000, "open": 0.12112, "high": 0.12237, "low": 0.12105, "close": 0.12223, "volume": 469395.0, "quote_volume": 57171.91704, "trades": 845, "taker_buy_volume": 292701.0, "taker_buy_quote": 35649.95323}, {"ts": 1775058660000, "open": 0.12224, "high": 0.124, "low": 0.12149, "close": 0.12267, "volume": 835109.0, "quote_volume": 102444.6377, "trades": 1003, "taker_buy_volume": 537299.0, "taker_buy_quote": 66000.24197}, {"ts": 1775058720000, "open": 0.1226, "high": 0.1239, "low": 0.1223, "close": 0.12256, "volume": 840974.0, "quote_volume": 103316.99358, "trades": 898, "taker_buy_volume": 488314.0, "taker_buy_quote": 60001.48509}, {"ts": 1775058780000, "open": 0.12254, "high": 0.1254, "low": 0.12243, "close": 0.12463, "volume": 1035432.0, "quote_volume": 128109.91383, "trades": 869, "taker_buy_volume": 677228.0, "taker_buy_quote": 83898.356}, {"ts": 1775058840000, "open": 0.12457, "high": 0.12608, "low": 0.12417, "close": 0.12453, "volume": 603642.0, "quote_volume": 75398.61218, "trades": 797, "taker_buy_volume": 329995.0, "taker_buy_quote": 41201.87452}, {"ts": 1775058900000, "open": 0.12467, "high": 0.12544, "low": 0.12402, "close": 0.12405, "volume": 1379871.0, "quote_volume": 171936.57974, "trades": 1885, "taker_buy_volume": 681193.0, "taker_buy_quote": 84908.51981}, {"ts": 1775058960000, "open": 0.12417, "high": 0.1247, "low": 0.12383, "close": 0.12456, "volume": 623602.0, "quote_volume": 77486.406, "trades": 565, "taker_buy_volume": 228705.0, "taker_buy_quote": 28435.39753}, {"ts": 1775059020000, "open": 0.12456, "high": 0.12468, "low": 0.12385, "close": 0.12428, "volume": 521053.0, "quote_volume": 64724.87543, "trades": 380, "taker_buy_volume": 213783.0, "taker_buy_quote": 26554.91629}, {"ts": 1775059080000, "open": 0.12436, "high": 0.12998, "low": 0.12429, "close": 0.1289, "volume": 2085469.0, "quote_volume": 265551.71733, "trades": 2225, "taker_buy_volume": 1409743.0, "taker_buy_quote": 179584.85044}, {"ts": 1775059140000, "open": 0.12892, "high": 0.12924, "low": 0.12779, "close": 0.1287, "volume": 808899.0, "quote_volume": 103919.36452, "trades": 1548, "taker_buy_volume": 416736.0, "taker_buy_quote": 53594.05013}, {"ts": 1775059200000, "open": 0.1287, "high": 0.13015, "low": 0.12757, "close": 0.12947, "volume": 1078396.0, "quote_volume": 138733.36037, "trades": 1936, "taker_buy_volume": 518399.0, "taker_buy_quote": 66721.34386}, {"ts": 1775059260000, "open": 0.12967, "high": 0.13244, "low": 0.12562, "close": 0.13215, "volume": 1292240.0, "quote_volume": 166554.32579, "trades": 1846, "taker_buy_volume": 807319.0, "taker_buy_quote": 104250.54236}, {"ts": 1775059320000, "open": 0.1323, "high": 0.1354, "low": 0.13134, "close": 0.13196, "volume": 2491945.0, "quote_volume": 331783.47369, "trades": 3754, "taker_buy_volume": 1245614.0, "taker_buy_quote": 165894.4284}, {"ts": 1775059380000, "open": 0.13206, "high": 0.1334, "low": 0.13064, "close": 0.13192, "volume": 1704001.0, "quote_volume": 224581.67049, "trades": 1758, "taker_buy_volume": 1026646.0, "taker_buy_quote": 135168.36904}, {"ts": 1775059440000, "open": 0.13188, "high": 0.13188, "low": 0.12736, "close": 0.12867, "volume": 2112106.0, "quote_volume": 272204.25983, "trades": 2591, "taker_buy_volume": 883152.0, "taker_buy_quote": 113778.65411}, {"ts": 1775059500000, "open": 0.12867, "high": 0.12874, "low": 0.12602, "close": 0.12711, "volume": 1646176.0, "quote_volume": 209671.68249, "trades": 1703, "taker_buy_volume": 784838.0, "taker_buy_quote": 100027.56504}, {"ts": 1775059560000, "open": 0.12709, "high": 0.12836, "low": 0.12634, "close": 0.12714, "volume": 1084707.0, "quote_volume": 138185.85052, "trades": 1451, "taker_buy_volume": 557741.0, "taker_buy_quote": 71093.07992}, {"ts": 1775059620000, "open": 0.12724, "high": 0.12727, "low": 0.12589, "close": 0.12611, "volume": 753560.0, "quote_volume": 95416.75468, "trades": 1225, "taker_buy_volume": 375375.0, "taker_buy_quote": 47584.21027}, {"ts": 1775059680000, "open": 0.12619, "high": 0.12684, "low": 0.1255, "close": 0.12555, "volume": 367201.0, "quote_volume": 46312.41825, "trades": 819, "taker_buy_volume": 141439.0, "taker_buy_quote": 17849.15858}, {"ts": 1775059740000, "open": 0.12561, "high": 0.12698, "low": 0.12548, "close": 0.12599, "volume": 660865.0, "quote_volume": 83369.4013, "trades": 867, "taker_buy_volume": 246068.0, "taker_buy_quote": 31046.34912}, {"ts": 1775059800000, "open": 0.12598, "high": 0.127, "low": 0.12426, "close": 0.12589, "volume": 624617.0, "quote_volume": 78540.92931, "trades": 896, "taker_buy_volume": 352741.0, "taker_buy_quote": 44373.64195}, {"ts": 1775059860000, "open": 0.1258, "high": 0.12604, "low": 0.12437, "close": 0.12464, "volume": 454037.0, "quote_volume": 56878.99369, "trades": 742, "taker_buy_volume": 258867.0, "taker_buy_quote": 32446.55983}, {"ts": 1775059920000, "open": 0.12464, "high": 0.12556, "low": 0.12346, "close": 0.12496, "volume": 422607.0, "quote_volume": 52579.42974, "trades": 711, "taker_buy_volume": 154189.0, "taker_buy_quote": 19185.86489}, {"ts": 1775059980000, "open": 0.12492, "high": 0.12536, "low": 0.12432, "close": 0.12464, "volume": 875828.0, "quote_volume": 109444.66288, "trades": 516, "taker_buy_volume": 281683.0, "taker_buy_quote": 35178.86979}, {"ts": 1775060040000, "open": 0.12471, "high": 0.12548, "low": 0.12452, "close": 0.12496, "volume": 120526.0, "quote_volume": 15066.10092, "trades": 249, "taker_buy_volume": 67702.0, "taker_buy_quote": 8469.7803}, {"ts": 1775060100000, "open": 0.125, "high": 0.12528, "low": 0.12299, "close": 0.12339, "volume": 467987.0, "quote_volume": 57988.60929, "trades": 571, "taker_buy_volume": 127445.0, "taker_buy_quote": 15802.9623}, {"ts": 1775060160000, "open": 0.12326, "high": 0.12379, "low": 0.12176, "close": 0.12229, "volume": 713976.0, "quote_volume": 87645.65942, "trades": 867, "taker_buy_volume": 375701.0, "taker_buy_quote": 46154.97129}, {"ts": 1775060220000, "open": 0.12228, "high": 0.12364, "low": 0.12087, "close": 0.12345, "volume": 615599.0, "quote_volume": 75092.80486, "trades": 846, "taker_buy_volume": 330207.0, "taker_buy_quote": 40341.02747}, {"ts": 1775060280000, "open": 0.12353, "high": 0.12364, "low": 0.12224, "close": 0.12235, "volume": 307179.0, "quote_volume": 37737.2164, "trades": 571, "taker_buy_volume": 146765.0, "taker_buy_quote": 18010.85935}, {"ts": 1775060340000, "open": 0.12235, "high": 0.12312, "low": 0.12213, "close": 0.12286, "volume": 350201.0, "quote_volume": 42934.51513, "trades": 445, "taker_buy_volume": 113722.0, "taker_buy_quote": 13950.23532}, {"ts": 1775060400000, "open": 0.12289, "high": 0.12355, "low": 0.12268, "close": 0.12314, "volume": 240668.0, "quote_volume": 29623.90065, "trades": 439, "taker_buy_volume": 130950.0, "taker_buy_quote": 16118.56196}, {"ts": 1775060460000, "open": 0.12316, "high": 0.12416, "low": 0.12286, "close": 0.12373, "volume": 376690.0, "quote_volume": 46521.77681, "trades": 397, "taker_buy_volume": 284304.0, "taker_buy_quote": 35118.23802}, {"ts": 1775060520000, "open": 0.12361, "high": 0.12368, "low": 0.12257, "close": 0.12339, "volume": 266816.0, "quote_volume": 32857.87395, "trades": 585, "taker_buy_volume": 163029.0, "taker_buy_quote": 20074.2148}, {"ts": 1775060580000, "open": 0.1234, "high": 0.12392, "low": 0.12286, "close": 0.12379, "volume": 139220.0, "quote_volume": 17176.89471, "trades": 248, "taker_buy_volume": 91241.0, "taker_buy_quote": 11258.32459}, {"ts": 1775060640000, "open": 0.12372, "high": 0.12428, "low": 0.12312, "close": 0.12337, "volume": 211906.0, "quote_volume": 26216.51636, "trades": 233, "taker_buy_volume": 101637.0, "taker_buy_quote": 12583.62892}, {"ts": 1775060700000, "open": 0.12344, "high": 0.12364, "low": 0.12192, "close": 0.12192, "volume": 439367.0, "quote_volume": 53973.59231, "trades": 804, "taker_buy_volume": 172964.0, "taker_buy_quote": 21212.39396}, {"ts": 1775060760000, "open": 0.1219, "high": 0.12424, "low": 0.12182, "close": 0.12368, "volume": 755164.0, "quote_volume": 92735.36431, "trades": 596, "taker_buy_volume": 538134.0, "taker_buy_quote": 65952.90047}, {"ts": 1775060820000, "open": 0.12354, "high": 0.12463, "low": 0.12348, "close": 0.1239, "volume": 357407.0, "quote_volume": 44341.76207, "trades": 411, "taker_buy_volume": 182517.0, "taker_buy_quote": 22671.80187}, {"ts": 1775060880000, "open": 0.12389, "high": 0.12584, "low": 0.12376, "close": 0.12531, "volume": 402414.0, "quote_volume": 50336.44348, "trades": 728, "taker_buy_volume": 222919.0, "taker_buy_quote": 27899.08658}, {"ts": 1775060940000, "open": 0.1252, "high": 0.12689, "low": 0.1251, "close": 0.12646, "volume": 403084.0, "quote_volume": 50827.10846, "trades": 707, "taker_buy_volume": 235994.0, "taker_buy_quote": 29752.48041}, {"ts": 1775061000000, "open": 0.1265, "high": 0.12652, "low": 0.12561, "close": 0.12579, "volume": 836760.0, "quote_volume": 105754.37792, "trades": 412, "taker_buy_volume": 124897.0, "taker_buy_quote": 15775.70016}, {"ts": 1775061060000, "open": 0.12575, "high": 0.12704, "low": 0.1257, "close": 0.12666, "volume": 448314.0, "quote_volume": 56758.82728, "trades": 501, "taker_buy_volume": 330705.0, "taker_buy_quote": 41859.40611}, {"ts": 1775061120000, "open": 0.12672, "high": 0.12819, "low": 0.12644, "close": 0.12644, "volume": 583120.0, "quote_volume": 74202.21461, "trades": 599, "taker_buy_volume": 311519.0, "taker_buy_quote": 39685.70163}, {"ts": 1775061180000, "open": 0.12652, "high": 0.12742, "low": 0.12637, "close": 0.12736, "volume": 161764.0, "quote_volume": 20500.96082, "trades": 305, "taker_buy_volume": 89169.0, "taker_buy_quote": 11301.07422}, {"ts": 1775061240000, "open": 0.1273, "high": 0.12774, "low": 0.12636, "close": 0.12664, "volume": 244068.0, "quote_volume": 31023.57088, "trades": 241, "taker_buy_volume": 155085.0, "taker_buy_quote": 19730.40281}, {"ts": 1775061300000, "open": 0.1266, "high": 0.12737, "low": 0.12647, "close": 0.12676, "volume": 234201.0, "quote_volume": 29716.49715, "trades": 270, "taker_buy_volume": 125462.0, "taker_buy_quote": 15927.70149}, {"ts": 1775061360000, "open": 0.12677, "high": 0.127, "low": 0.12494, "close": 0.1256, "volume": 504277.0, "quote_volume": 63485.49157, "trades": 471, "taker_buy_volume": 267227.0, "taker_buy_quote": 33595.89407}, {"ts": 1775061420000, "open": 0.12558, "high": 0.1266, "low": 0.12558, "close": 0.12608, "volume": 74524.0, "quote_volume": 9397.68377, "trades": 197, "taker_buy_volume": 37216.0, "taker_buy_quote": 4693.24064}, {"ts": 1775061480000, "open": 0.12609, "high": 0.12621, "low": 0.12516, "close": 0.12532, "volume": 679402.0, "quote_volume": 85213.30029, "trades": 369, "taker_buy_volume": 571418.0, "taker_buy_quote": 71666.30671}, {"ts": 1775061540000, "open": 0.12534, "high": 0.12575, "low": 0.12397, "close": 0.12469, "volume": 516333.0, "quote_volume": 64304.03399, "trades": 646, "taker_buy_volume": 186417.0, "taker_buy_quote": 23201.21685}, {"ts": 1775061600000, "open": 0.12471, "high": 0.12572, "low": 0.12471, "close": 0.12524, "volume": 141913.0, "quote_volume": 17779.36037, "trades": 213, "taker_buy_volume": 84658.0, "taker_buy_quote": 10608.28824}, {"ts": 1775061660000, "open": 0.12528, "high": 0.12536, "low": 0.12411, "close": 0.12453, "volume": 187904.0, "quote_volume": 23482.78747, "trades": 167, "taker_buy_volume": 23169.0, "taker_buy_quote": 2887.22352}, {"ts": 1775061720000, "open": 0.12456, "high": 0.12464, "low": 0.12346, "close": 0.12393, "volume": 333732.0, "quote_volume": 41387.59273, "trades": 380, "taker_buy_volume": 80286.0, "taker_buy_quote": 9969.41751}, {"ts": 1775061780000, "open": 0.12391, "high": 0.12408, "low": 0.12354, "close": 0.12373, "volume": 156268.0, "quote_volume": 19346.5785, "trades": 207, "taker_buy_volume": 70493.0, "taker_buy_quote": 8728.83275}, {"ts": 1775061840000, "open": 0.12383, "high": 0.12383, "low": 0.123, "close": 0.12348, "volume": 297428.0, "quote_volume": 36708.65145, "trades": 315, "taker_buy_volume": 123552.0, "taker_buy_quote": 15243.79099}, {"ts": 1775061900000, "open": 0.12347, "high": 0.1242, "low": 0.12336, "close": 0.12414, "volume": 154625.0, "quote_volume": 19127.24824, "trades": 224, "taker_buy_volume": 56096.0, "taker_buy_quote": 6944.33791}, {"ts": 1775061960000, "open": 0.12412, "high": 0.12412, "low": 0.12288, "close": 0.12338, "volume": 161368.0, "quote_volume": 19887.7234, "trades": 342, "taker_buy_volume": 90778.0, "taker_buy_quote": 11189.82746}, {"ts": 1775062020000, "open": 0.12324, "high": 0.12384, "low": 0.12299, "close": 0.12319, "volume": 120130.0, "quote_volume": 14821.86089, "trades": 191, "taker_buy_volume": 61460.0, "taker_buy_quote": 7584.19841}, {"ts": 1775062080000, "open": 0.12316, "high": 0.12328, "low": 0.12217, "close": 0.12245, "volume": 158909.0, "quote_volume": 19455.10785, "trades": 265, "taker_buy_volume": 43801.0, "taker_buy_quote": 5371.55574}, {"ts": 1775062140000, "open": 0.12228, "high": 0.12228, "low": 0.12146, "close": 0.12172, "volume": 453878.0, "quote_volume": 55299.1229, "trades": 294, "taker_buy_volume": 278929.0, "taker_buy_quote": 33971.98009}, {"ts": 1775062200000, "open": 0.12176, "high": 0.12232, "low": 0.1208, "close": 0.12203, "volume": 578828.0, "quote_volume": 70356.16082, "trades": 560, "taker_buy_volume": 288825.0, "taker_buy_quote": 35131.22566}, {"ts": 1775062260000, "open": 0.12212, "high": 0.1228, "low": 0.12175, "close": 0.1227, "volume": 215941.0, "quote_volume": 26365.88909, "trades": 245, "taker_buy_volume": 64783.0, "taker_buy_quote": 7916.77881}, {"ts": 1775062320000, "open": 0.12261, "high": 0.12284, "low": 0.12124, "close": 0.12124, "volume": 293097.0, "quote_volume": 35774.11914, "trades": 271, "taker_buy_volume": 46920.0, "taker_buy_quote": 5722.16514}, {"ts": 1775062380000, "open": 0.12139, "high": 0.12178, "low": 0.11985, "close": 0.1216, "volume": 636433.0, "quote_volume": 76803.58544, "trades": 752, "taker_buy_volume": 371875.0, "taker_buy_quote": 44871.96216}, {"ts": 1775062440000, "open": 0.12153, "high": 0.12215, "low": 0.12136, "close": 0.12204, "volume": 137626.0, "quote_volume": 16760.26529, "trades": 230, "taker_buy_volume": 82400.0, "taker_buy_quote": 10036.30584}, {"ts": 1775062500000, "open": 0.12196, "high": 0.12224, "low": 0.12172, "close": 0.12193, "volume": 89342.0, "quote_volume": 10892.21074, "trades": 180, "taker_buy_volume": 48244.0, "taker_buy_quote": 5882.06361}, {"ts": 1775062560000, "open": 0.12194, "high": 0.12304, "low": 0.12194, "close": 0.12274, "volume": 264205.0, "quote_volume": 32381.97265, "trades": 384, "taker_buy_volume": 210938.0, "taker_buy_quote": 25860.10409}, {"ts": 1775062620000, "open": 0.12272, "high": 0.12279, "low": 0.12233, "close": 0.1227, "volume": 44065.0, "quote_volume": 5399.24636, "trades": 102, "taker_buy_volume": 13868.0, "taker_buy_quote": 1699.53218}, {"ts": 1775062680000, "open": 0.12269, "high": 0.12272, "low": 0.12248, "close": 0.1227, "volume": 22992.0, "quote_volume": 2819.15126, "trades": 75, "taker_buy_volume": 9269.0, "taker_buy_quote": 1136.39806}, {"ts": 1775062740000, "open": 0.12276, "high": 0.12276, "low": 0.12196, "close": 0.12208, "volume": 187746.0, "quote_volume": 22968.75481, "trades": 237, "taker_buy_volume": 50231.0, "taker_buy_quote": 6138.51266}, {"ts": 1775062800000, "open": 0.12208, "high": 0.12246, "low": 0.12158, "close": 0.1223, "volume": 353634.0, "quote_volume": 43163.31409, "trades": 356, "taker_buy_volume": 214428.0, "taker_buy_quote": 26178.87086}, {"ts": 1775062860000, "open": 0.12226, "high": 0.12281, "low": 0.12214, "close": 0.12256, "volume": 96069.0, "quote_volume": 11783.53882, "trades": 175, "taker_buy_volume": 77498.0, "taker_buy_quote": 9507.51845}, {"ts": 1775062920000, "open": 0.12254, "high": 0.12309, "low": 0.12216, "close": 0.12248, "volume": 285181.0, "quote_volume": 34988.05231, "trades": 268, "taker_buy_volume": 198032.0, "taker_buy_quote": 24290.99919}, {"ts": 1775062980000, "open": 0.12241, "high": 0.1228, "low": 0.12201, "close": 0.12221, "volume": 224853.0, "quote_volume": 27507.95453, "trades": 272, "taker_buy_volume": 52876.0, "taker_buy_quote": 6467.37216}, {"ts": 1775063040000, "open": 0.12216, "high": 0.12503, "low": 0.12194, "close": 0.12428, "volume": 297848.0, "quote_volume": 36928.20188, "trades": 553, "taker_buy_volume": 177297.0, "taker_buy_quote": 21971.24124}, {"ts": 1775063100000, "open": 0.12412, "high": 0.12464, "low": 0.1235, "close": 0.1237, "volume": 69330.0, "quote_volume": 8598.49801, "trades": 185, "taker_buy_volume": 42586.0, "taker_buy_quote": 5280.93825}, {"ts": 1775063160000, "open": 0.1236, "high": 0.12621, "low": 0.1232, "close": 0.1254, "volume": 398961.0, "quote_volume": 49880.16518, "trades": 577, "taker_buy_volume": 229106.0, "taker_buy_quote": 28663.71743}, {"ts": 1775063220000, "open": 0.12538, "high": 0.12566, "low": 0.12427, "close": 0.1248, "volume": 266568.0, "quote_volume": 33281.86115, "trades": 267, "taker_buy_volume": 127594.0, "taker_buy_quote": 15915.32363}, {"ts": 1775063280000, "open": 0.12488, "high": 0.1249, "low": 0.12384, "close": 0.12384, "volume": 45381.0, "quote_volume": 5642.23462, "trades": 101, "taker_buy_volume": 22214.0, "taker_buy_quote": 2759.58506}, {"ts": 1775063340000, "open": 0.1238, "high": 0.12384, "low": 0.12355, "close": 0.12369, "volume": 19685.0, "quote_volume": 2434.4167, "trades": 61, "taker_buy_volume": 11500.0, "taker_buy_quote": 1422.24973}, {"ts": 1775063400000, "open": 0.12359, "high": 0.12399, "low": 0.1234, "close": 0.12352, "volume": 74756.0, "quote_volume": 9251.84212, "trades": 102, "taker_buy_volume": 15893.0, "taker_buy_quote": 1966.88583}, {"ts": 1775063460000, "open": 0.12353, "high": 0.12414, "low": 0.123, "close": 0.12308, "volume": 85129.0, "quote_volume": 10512.16912, "trades": 152, "taker_buy_volume": 33755.0, "taker_buy_quote": 4175.63253}, {"ts": 1775063520000, "open": 0.12323, "high": 0.12378, "low": 0.12312, "close": 0.12323, "volume": 43844.0, "quote_volume": 5415.92491, "trades": 89, "taker_buy_volume": 14270.0, "taker_buy_quote": 1762.63075}, {"ts": 1775063580000, "open": 0.1232, "high": 0.12368, "low": 0.12308, "close": 0.12368, "volume": 27199.0, "quote_volume": 3358.00949, "trades": 78, "taker_buy_volume": 14865.0, "taker_buy_quote": 1835.40936}, {"ts": 1775063640000, "open": 0.12372, "high": 0.12392, "low": 0.12328, "close": 0.12383, "volume": 67213.0, "quote_volume": 8306.51812, "trades": 97, "taker_buy_volume": 33200.0, "taker_buy_quote": 4105.43788}, {"ts": 1775063700000, "open": 0.12386, "high": 0.12387, "low": 0.12332, "close": 0.12332, "volume": 21577.0, "quote_volume": 2667.23359, "trades": 73, "taker_buy_volume": 9594.0, "taker_buy_quote": 1186.43036}, {"ts": 1775063760000, "open": 0.12334, "high": 0.12516, "low": 0.12294, "close": 0.12483, "volume": 295772.0, "quote_volume": 36742.91629, "trades": 404, "taker_buy_volume": 171710.0, "taker_buy_quote": 21340.5844}, {"ts": 1775063820000, "open": 0.12487, "high": 0.126, "low": 0.12444, "close": 0.12573, "volume": 493286.0, "quote_volume": 61698.44131, "trades": 598, "taker_buy_volume": 225324.0, "taker_buy_quote": 28243.20859}, {"ts": 1775063880000, "open": 0.12572, "high": 0.12572, "low": 0.12476, "close": 0.12476, "volume": 178764.0, "quote_volume": 22403.22068, "trades": 256, "taker_buy_volume": 84976.0, "taker_buy_quote": 10646.56489}, {"ts": 1775063940000, "open": 0.12473, "high": 0.12473, "low": 0.12402, "close": 0.12467, "volume": 194661.0, "quote_volume": 24230.98524, "trades": 204, "taker_buy_volume": 89092.0, "taker_buy_quote": 11087.99841}, {"ts": 1775064000000, "open": 0.12461, "high": 0.1252, "low": 0.12409, "close": 0.12426, "volume": 91485.0, "quote_volume": 11407.80604, "trades": 182, "taker_buy_volume": 35383.0, "taker_buy_quote": 4405.73757}, {"ts": 1775064060000, "open": 0.1242, "high": 0.1251, "low": 0.12416, "close": 0.12499, "volume": 94205.0, "quote_volume": 11754.18321, "trades": 157, "taker_buy_volume": 29479.0, "taker_buy_quote": 3678.05246}, {"ts": 1775064120000, "open": 0.12491, "high": 0.12501, "low": 0.1242, "close": 0.12483, "volume": 238684.0, "quote_volume": 29753.18813, "trades": 218, "taker_buy_volume": 162332.0, "taker_buy_quote": 20234.91173}, {"ts": 1775064180000, "open": 0.12489, "high": 0.12489, "low": 0.12436, "close": 0.12444, "volume": 30966.0, "quote_volume": 3858.91695, "trades": 75, "taker_buy_volume": 11011.0, "taker_buy_quote": 1371.53376}, {"ts": 1775064240000, "open": 0.12436, "high": 0.12456, "low": 0.12428, "close": 0.12443, "volume": 44189.0, "quote_volume": 5499.30423, "trades": 68, "taker_buy_volume": 31155.0, "taker_buy_quote": 3877.42342}, {"ts": 1775064300000, "open": 0.1244, "high": 0.12471, "low": 0.12432, "close": 0.12443, "volume": 16734.0, "quote_volume": 2084.70395, "trades": 42, "taker_buy_volume": 6153.0, "taker_buy_quote": 766.44752}, {"ts": 1775064360000, "open": 0.12432, "high": 0.12432, "low": 0.12295, "close": 0.12335, "volume": 101819.0, "quote_volume": 12565.84562, "trades": 222, "taker_buy_volume": 36850.0, "taker_buy_quote": 4549.217}, {"ts": 1775064420000, "open": 0.12322, "high": 0.12373, "low": 0.12283, "close": 0.12308, "volume": 164111.0, "quote_volume": 20242.12134, "trades": 238, "taker_buy_volume": 46797.0, "taker_buy_quote": 5773.10147}, {"ts": 1775064480000, "open": 0.12315, "high": 0.12364, "low": 0.12306, "close": 0.12332, "volume": 84227.0, "quote_volume": 10389.28042, "trades": 176, "taker_buy_volume": 36497.0, "taker_buy_quote": 4504.06798}, {"ts": 1775064540000, "open": 0.12336, "high": 0.12348, "low": 0.12301, "close": 0.12328, "volume": 74877.0, "quote_volume": 9232.43037, "trades": 93, "taker_buy_volume": 40570.0, "taker_buy_quote": 5005.30647}, {"ts": 1775064600000, "open": 0.12325, "high": 0.12364, "low": 0.12318, "close": 0.12364, "volume": 85390.0, "quote_volume": 10536.24202, "trades": 144, "taker_buy_volume": 34658.0, "taker_buy_quote": 4278.43774}, {"ts": 1775064660000, "open": 0.12356, "high": 0.12363, "low": 0.1234, "close": 0.12352, "volume": 17872.0, "quote_volume": 2207.37683, "trades": 37, "taker_buy_volume": 8822.0, "taker_buy_quote": 1089.75471}, {"ts": 1775064720000, "open": 0.12351, "high": 0.12352, "low": 0.12315, "close": 0.12347, "volume": 64507.0, "quote_volume": 7956.92769, "trades": 100, "taker_buy_volume": 13287.0, "taker_buy_quote": 1639.65394}, {"ts": 1775064780000, "open": 0.12345, "high": 0.12368, "low": 0.12282, "close": 0.12365, "volume": 67894.0, "quote_volume": 8369.86164, "trades": 137, "taker_buy_volume": 23781.0, "taker_buy_quote": 2933.01197}, {"ts": 1775064840000, "open": 0.12372, "high": 0.12423, "low": 0.12306, "close": 0.12324, "volume": 81492.0, "quote_volume": 10067.73514, "trades": 163, "taker_buy_volume": 30622.0, "taker_buy_quote": 3788.63785}, {"ts": 1775064900000, "open": 0.1232, "high": 0.12368, "low": 0.1232, "close": 0.12331, "volume": 42798.0, "quote_volume": 5282.83525, "trades": 84, "taker_buy_volume": 23713.0, "taker_buy_quote": 2927.75718}, {"ts": 1775064960000, "open": 0.12329, "high": 0.12423, "low": 0.12326, "close": 0.1241, "volume": 99345.0, "quote_volume": 12302.36902, "trades": 188, "taker_buy_volume": 65603.0, "taker_buy_quote": 8122.00509}, {"ts": 1775065020000, "open": 0.12401, "high": 0.12436, "low": 0.12384, "close": 0.12384, "volume": 32904.0, "quote_volume": 4085.42476, "trades": 77, "taker_buy_volume": 17536.0, "taker_buy_quote": 2177.63422}, {"ts": 1775065080000, "open": 0.1238, "high": 0.12408, "low": 0.12341, "close": 0.12392, "volume": 243840.0, "quote_volume": 30175.59935, "trades": 262, "taker_buy_volume": 88511.0, "taker_buy_quote": 10963.02855}, {"ts": 1775065140000, "open": 0.12385, "high": 0.12416, "low": 0.12332, "close": 0.12394, "volume": 193853.0, "quote_volume": 24004.88503, "trades": 224, "taker_buy_volume": 64932.0, "taker_buy_quote": 8043.3787}, {"ts": 1775065200000, "open": 0.12393, "high": 0.12528, "low": 0.12393, "close": 0.12478, "volume": 232407.0, "quote_volume": 29000.86073, "trades": 437, "taker_buy_volume": 161906.0, "taker_buy_quote": 20200.36153}, {"ts": 1775065260000, "open": 0.12482, "high": 0.12564, "low": 0.12476, "close": 0.12545, "volume": 212350.0, "quote_volume": 26602.16238, "trades": 268, "taker_buy_volume": 100647.0, "taker_buy_quote": 12613.3856}, {"ts": 1775065320000, "open": 0.12544, "high": 0.12564, "low": 0.12468, "close": 0.125, "volume": 171747.0, "quote_volume": 21478.96935, "trades": 290, "taker_buy_volume": 66492.0, "taker_buy_quote": 8316.0332}, {"ts": 1775065380000, "open": 0.12494, "high": 0.1258, "low": 0.12467, "close": 0.12552, "volume": 154784.0, "quote_volume": 19410.85233, "trades": 212, "taker_buy_volume": 76051.0, "taker_buy_quote": 9537.4866}, {"ts": 1775065440000, "open": 0.12536, "high": 0.1266, "low": 0.1252, "close": 0.12574, "volume": 960892.0, "quote_volume": 121076.77968, "trades": 763, "taker_buy_volume": 548052.0, "taker_buy_quote": 69064.68868}, {"ts": 1775065500000, "open": 0.12567, "high": 0.1259, "low": 0.12364, "close": 0.12392, "volume": 1530928.0, "quote_volume": 191191.18803, "trades": 838, "taker_buy_volume": 733307.0, "taker_buy_quote": 91497.38737}, {"ts": 1775065560000, "open": 0.12402, "high": 0.12405, "low": 0.12312, "close": 0.12322, "volume": 364194.0, "quote_volume": 44929.15201, "trades": 219, "taker_buy_volume": 208422.0, "taker_buy_quote": 25716.63378}, {"ts": 1775065620000, "open": 0.12325, "high": 0.12346, "low": 0.12315, "close": 0.12336, "volume": 48128.0, "quote_volume": 5933.51919, "trades": 78, "taker_buy_volume": 26608.0, "taker_buy_quote": 3281.37866}, {"ts": 1775065680000, "open": 0.12327, "high": 0.12365, "low": 0.12316, "close": 0.12341, "volume": 108830.0, "quote_volume": 13422.83567, "trades": 163, "taker_buy_volume": 51828.0, "taker_buy_quote": 6395.50342}, {"ts": 1775065740000, "open": 0.12341, "high": 0.12349, "low": 0.12312, "close": 0.1233, "volume": 179334.0, "quote_volume": 22108.91237, "trades": 184, "taker_buy_volume": 106163.0, "taker_buy_quote": 13091.76623}, {"ts": 1775065800000, "open": 0.12321, "high": 0.12391, "low": 0.12321, "close": 0.12366, "volume": 188159.0, "quote_volume": 23224.81858, "trades": 281, "taker_buy_volume": 58989.0, "taker_buy_quote": 7284.53256}, {"ts": 1775065860000, "open": 0.12357, "high": 0.124, "low": 0.12284, "close": 0.12295, "volume": 217502.0, "quote_volume": 26847.99949, "trades": 273, "taker_buy_volume": 79852.0, "taker_buy_quote": 9856.91266}, {"ts": 1775065920000, "open": 0.12288, "high": 0.12365, "low": 0.1228, "close": 0.12365, "volume": 61220.0, "quote_volume": 7551.61604, "trades": 111, "taker_buy_volume": 35664.0, "taker_buy_quote": 4402.02624}, {"ts": 1775065980000, "open": 0.12358, "high": 0.12368, "low": 0.12316, "close": 0.12332, "volume": 61930.0, "quote_volume": 7640.80706, "trades": 85, "taker_buy_volume": 16017.0, "taker_buy_quote": 1977.26125}, {"ts": 1775066040000, "open": 0.12335, "high": 0.12367, "low": 0.12314, "close": 0.12351, "volume": 55473.0, "quote_volume": 6844.19976, "trades": 77, "taker_buy_volume": 35842.0, "taker_buy_quote": 4421.79979}, {"ts": 1775066100000, "open": 0.12354, "high": 0.12366, "low": 0.12323, "close": 0.12358, "volume": 73705.0, "quote_volume": 9103.56416, "trades": 125, "taker_buy_volume": 48389.0, "taker_buy_quote": 5976.8717}, {"ts": 1775066160000, "open": 0.12355, "high": 0.12395, "low": 0.12355, "close": 0.12364, "volume": 38739.0, "quote_volume": 4795.30648, "trades": 77, "taker_buy_volume": 24920.0, "taker_buy_quote": 3084.90026}, {"ts": 1775066220000, "open": 0.12369, "high": 0.12369, "low": 0.12317, "close": 0.12348, "volume": 92074.0, "quote_volume": 11361.18003, "trades": 134, "taker_buy_volume": 25750.0, "taker_buy_quote": 3176.89859}, {"ts": 1775066280000, "open": 0.12347, "high": 0.12356, "low": 0.12279, "close": 0.12297, "volume": 121889.0, "quote_volume": 15003.29468, "trades": 178, "taker_buy_volume": 47207.0, "taker_buy_quote": 5809.69375}, {"ts": 1775066340000, "open": 0.12304, "high": 0.1232, "low": 0.12295, "close": 0.12309, "volume": 22796.0, "quote_volume": 2805.7271, "trades": 50, "taker_buy_volume": 4953.0, "taker_buy_quote": 609.77334}, {"ts": 1775066400000, "open": 0.12316, "high": 0.12328, "low": 0.12109, "close": 0.1218, "volume": 467616.0, "quote_volume": 57021.84218, "trades": 673, "taker_buy_volume": 180034.0, "taker_buy_quote": 21953.94731}, {"ts": 1775066460000, "open": 0.12184, "high": 0.12232, "low": 0.1211, "close": 0.12158, "volume": 267967.0, "quote_volume": 32575.07266, "trades": 344, "taker_buy_volume": 52159.0, "taker_buy_quote": 6348.445}, {"ts": 1775066520000, "open": 0.12155, "high": 0.12188, "low": 0.12081, "close": 0.12102, "volume": 273309.0, "quote_volume": 33141.83447, "trades": 361, "taker_buy_volume": 66586.0, "taker_buy_quote": 8078.50403}, {"ts": 1775066580000, "open": 0.12109, "high": 0.12135, "low": 0.12076, "close": 0.12128, "volume": 249415.0, "quote_volume": 30193.13295, "trades": 356, "taker_buy_volume": 107668.0, "taker_buy_quote": 13040.57006}, {"ts": 1775066640000, "open": 0.1212, "high": 0.12201, "low": 0.12115, "close": 0.12175, "volume": 115125.0, "quote_volume": 14001.25863, "trades": 236, "taker_buy_volume": 37960.0, "taker_buy_quote": 4616.99008}, {"ts": 1775066700000, "open": 0.12179, "high": 0.12313, "low": 0.12179, "close": 0.12284, "volume": 102554.0, "quote_volume": 12577.33948, "trades": 265, "taker_buy_volume": 58713.0, "taker_buy_quote": 7203.97378}, {"ts": 1775066760000, "open": 0.12281, "high": 0.12304, "low": 0.1219, "close": 0.12204, "volume": 147305.0, "quote_volume": 18029.24993, "trades": 208, "taker_buy_volume": 25644.0, "taker_buy_quote": 3141.92254}, {"ts": 1775066820000, "open": 0.12201, "high": 0.12244, "low": 0.12186, "close": 0.12244, "volume": 82158.0, "quote_volume": 10034.36409, "trades": 126, "taker_buy_volume": 54997.0, "taker_buy_quote": 6719.98883}, {"ts": 1775066880000, "open": 0.12235, "high": 0.12255, "low": 0.12223, "close": 0.12235, "volume": 46932.0, "quote_volume": 5744.33054, "trades": 61, "taker_buy_volume": 26380.0, "taker_buy_quote": 3230.07074}, {"ts": 1775066940000, "open": 0.12233, "high": 0.12259, "low": 0.12233, "close": 0.12247, "volume": 42322.0, "quote_volume": 5182.62384, "trades": 75, "taker_buy_volume": 22543.0, "taker_buy_quote": 2760.82508}, {"ts": 1775067000000, "open": 0.12252, "high": 0.12304, "low": 0.12181, "close": 0.12204, "volume": 98944.0, "quote_volume": 12111.01863, "trades": 230, "taker_buy_volume": 37476.0, "taker_buy_quote": 4592.38574}, {"ts": 1775067060000, "open": 0.12212, "high": 0.12289, "low": 0.12208, "close": 0.12264, "volume": 316906.0, "quote_volume": 38776.35111, "trades": 459, "taker_buy_volume": 92142.0, "taker_buy_quote": 11282.82927}, {"ts": 1775067120000, "open": 0.12265, "high": 0.12308, "low": 0.1225, "close": 0.12293, "volume": 117062.0, "quote_volume": 14384.10539, "trades": 164, "taker_buy_volume": 65768.0, "taker_buy_quote": 8085.98674}, {"ts": 1775067180000, "open": 0.12293, "high": 0.12308, "low": 0.1228, "close": 0.12301, "volume": 13973.0, "quote_volume": 1718.159, "trades": 38, "taker_buy_volume": 5405.0, "taker_buy_quote": 664.52202}, {"ts": 1775067240000, "open": 0.12303, "high": 0.12306, "low": 0.12252, "close": 0.12258, "volume": 65621.0, "quote_volume": 8058.0512, "trades": 100, "taker_buy_volume": 31325.0, "taker_buy_quote": 3847.81277}, {"ts": 1775067300000, "open": 0.12252, "high": 0.12368, "low": 0.12232, "close": 0.12328, "volume": 133334.0, "quote_volume": 16445.29603, "trades": 204, "taker_buy_volume": 72076.0, "taker_buy_quote": 8888.15279}, {"ts": 1775067360000, "open": 0.12331, "high": 0.12356, "low": 0.12331, "close": 0.1235, "volume": 19928.0, "quote_volume": 2459.88335, "trades": 58, "taker_buy_volume": 10331.0, "taker_buy_quote": 1275.20276}, {"ts": 1775067420000, "open": 0.12349, "high": 0.12376, "low": 0.12336, "close": 0.1236, "volume": 24748.0, "quote_volume": 3056.88159, "trades": 71, "taker_buy_volume": 10697.0, "taker_buy_quote": 1321.36398}, {"ts": 1775067480000, "open": 0.12362, "high": 0.12379, "low": 0.12348, "close": 0.12373, "volume": 40623.0, "quote_volume": 5023.65565, "trades": 76, "taker_buy_volume": 20992.0, "taker_buy_quote": 2596.04729}, {"ts": 1775067540000, "open": 0.12367, "high": 0.12381, "low": 0.12336, "close": 0.12368, "volume": 17379.0, "quote_volume": 2147.44084, "trades": 59, "taker_buy_volume": 6779.0, "taker_buy_quote": 837.87378}, {"ts": 1775067600000, "open": 0.12369, "high": 0.12514, "low": 0.12369, "close": 0.12464, "volume": 187457.0, "quote_volume": 23347.74141, "trades": 312, "taker_buy_volume": 118557.0, "taker_buy_quote": 14771.17244}, {"ts": 1775067660000, "open": 0.12459, "high": 0.12467, "low": 0.1238, "close": 0.12393, "volume": 91366.0, "quote_volume": 11358.35672, "trades": 117, "taker_buy_volume": 15093.0, "taker_buy_quote": 1876.35558}, {"ts": 1775067720000, "open": 0.12381, "high": 0.12388, "low": 0.12335, "close": 0.12352, "volume": 46052.0, "quote_volume": 5692.34967, "trades": 95, "taker_buy_volume": 27241.0, "taker_buy_quote": 3367.39955}, {"ts": 1775067780000, "open": 0.12336, "high": 0.12336, "low": 0.12295, "close": 0.12312, "volume": 47667.0, "quote_volume": 5869.92437, "trades": 128, "taker_buy_volume": 17899.0, "taker_buy_quote": 2204.32684}, {"ts": 1775067840000, "open": 0.12308, "high": 0.12316, "low": 0.12208, "close": 0.12217, "volume": 73009.0, "quote_volume": 8959.71333, "trades": 152, "taker_buy_volume": 33605.0, "taker_buy_quote": 4127.9832}, {"ts": 1775067900000, "open": 0.12212, "high": 0.12232, "low": 0.12192, "close": 0.12216, "volume": 39130.0, "quote_volume": 4778.45762, "trades": 102, "taker_buy_volume": 18370.0, "taker_buy_quote": 2244.2016}, {"ts": 1775067960000, "open": 0.12217, "high": 0.12224, "low": 0.12181, "close": 0.12207, "volume": 28957.0, "quote_volume": 3533.78797, "trades": 89, "taker_buy_volume": 9770.0, "taker_buy_quote": 1191.99691}, {"ts": 1775068020000, "open": 0.12212, "high": 0.12256, "low": 0.12196, "close": 0.12231, "volume": 58933.0, "quote_volume": 7204.55505, "trades": 96, "taker_buy_volume": 30119.0, "taker_buy_quote": 3683.5479}, {"ts": 1775068080000, "open": 0.1222, "high": 0.12228, "low": 0.12214, "close": 0.12224, "volume": 18557.0, "quote_volume": 2267.78769, "trades": 49, "taker_buy_volume": 7109.0, "taker_buy_quote": 868.84168}, {"ts": 1775068140000, "open": 0.12218, "high": 0.12228, "low": 0.12172, "close": 0.12172, "volume": 37742.0, "quote_volume": 4606.16458, "trades": 79, "taker_buy_volume": 17792.0, "taker_buy_quote": 2172.97388}, {"ts": 1775068200000, "open": 0.12168, "high": 0.12228, "low": 0.1215, "close": 0.12212, "volume": 58199.0, "quote_volume": 7099.22892, "trades": 126, "taker_buy_volume": 23462.0, "taker_buy_quote": 2861.39019}, {"ts": 1775068260000, "open": 0.12204, "high": 0.12212, "low": 0.12164, "close": 0.12176, "volume": 34898.0, "quote_volume": 4253.96552, "trades": 99, "taker_buy_volume": 10280.0, "taker_buy_quote": 1252.44518}, {"ts": 1775068320000, "open": 0.12172, "high": 0.12174, "low": 0.12116, "close": 0.1215, "volume": 73394.0, "quote_volume": 8912.93365, "trades": 174, "taker_buy_volume": 34783.0, "taker_buy_quote": 4222.59102}, {"ts": 1775068380000, "open": 0.12148, "high": 0.12199, "low": 0.12121, "close": 0.12175, "volume": 94483.0, "quote_volume": 11478.88592, "trades": 124, "taker_buy_volume": 25255.0, "taker_buy_quote": 3071.19893}, {"ts": 1775068440000, "open": 0.1217, "high": 0.1219, "low": 0.12142, "close": 0.12189, "volume": 56663.0, "quote_volume": 6894.48451, "trades": 134, "taker_buy_volume": 35021.0, "taker_buy_quote": 4262.1952}, {"ts": 1775068500000, "open": 0.1218, "high": 0.12197, "low": 0.12171, "close": 0.12197, "volume": 29615.0, "quote_volume": 3607.12859, "trades": 63, "taker_buy_volume": 8452.0, "taker_buy_quote": 1029.73801}, {"ts": 1775068560000, "open": 0.12192, "high": 0.12224, "low": 0.12182, "close": 0.1222, "volume": 88583.0, "quote_volume": 10811.33028, "trades": 132, "taker_buy_volume": 53252.0, "taker_buy_quote": 6501.38849}, {"ts": 1775068620000, "open": 0.12213, "high": 0.1222, "low": 0.12201, "close": 0.12216, "volume": 13480.0, "quote_volume": 1645.86355, "trades": 43, "taker_buy_volume": 4872.0, "taker_buy_quote": 594.89677}, {"ts": 1775068680000, "open": 0.12215, "high": 0.1224, "low": 0.1219, "close": 0.12196, "volume": 64586.0, "quote_volume": 7884.53213, "trades": 91, "taker_buy_volume": 18868.0, "taker_buy_quote": 2304.1435}, {"ts": 1775068740000, "open": 0.12192, "high": 0.12213, "low": 0.12188, "close": 0.1221, "volume": 30596.0, "quote_volume": 3734.87256, "trades": 80, "taker_buy_volume": 21014.0, "taker_buy_quote": 2565.51766}, {"ts": 1775068800000, "open": 0.12201, "high": 0.1222, "low": 0.12188, "close": 0.12193, "volume": 51315.0, "quote_volume": 6261.85122, "trades": 48, "taker_buy_volume": 7838.0, "taker_buy_quote": 956.83797}, {"ts": 1775068860000, "open": 0.12192, "high": 0.12192, "low": 0.12174, "close": 0.12192, "volume": 100133.0, "quote_volume": 12195.76283, "trades": 84, "taker_buy_volume": 36182.0, "taker_buy_quote": 4405.28555}, {"ts": 1775068920000, "open": 0.12184, "high": 0.12229, "low": 0.12182, "close": 0.12221, "volume": 66099.0, "quote_volume": 8072.46473, "trades": 125, "taker_buy_volume": 33822.0, "taker_buy_quote": 4130.48163}, {"ts": 1775068980000, "open": 0.12212, "high": 0.12231, "low": 0.12208, "close": 0.12213, "volume": 45522.0, "quote_volume": 5560.83036, "trades": 55, "taker_buy_volume": 15134.0, "taker_buy_quote": 1849.16545}, {"ts": 1775069040000, "open": 0.12213, "high": 0.12213, "low": 0.12173, "close": 0.12189, "volume": 42024.0, "quote_volume": 5122.90287, "trades": 62, "taker_buy_volume": 13386.0, "taker_buy_quote": 1631.35299}, {"ts": 1775069100000, "open": 0.12189, "high": 0.12227, "low": 0.12173, "close": 0.12224, "volume": 70591.0, "quote_volume": 8617.41834, "trades": 114, "taker_buy_volume": 31034.0, "taker_buy_quote": 3787.18902}, {"ts": 1775069160000, "open": 0.12227, "high": 0.12235, "low": 0.12208, "close": 0.12212, "volume": 38016.0, "quote_volume": 4647.47356, "trades": 81, "taker_buy_volume": 9437.0, "taker_buy_quote": 1153.44373}, {"ts": 1775069220000, "open": 0.12208, "high": 0.12238, "low": 0.12204, "close": 0.12235, "volume": 31977.0, "quote_volume": 3907.94167, "trades": 89, "taker_buy_volume": 17661.0, "taker_buy_quote": 2158.25515}, {"ts": 1775069280000, "open": 0.12235, "high": 0.12297, "low": 0.12221, "close": 0.12271, "volume": 116862.0, "quote_volume": 14323.46131, "trades": 222, "taker_buy_volume": 74674.0, "taker_buy_quote": 9152.5305}, {"ts": 1775069340000, "open": 0.12268, "high": 0.12292, "low": 0.12249, "close": 0.12264, "volume": 67470.0, "quote_volume": 8279.50309, "trades": 130, "taker_buy_volume": 43678.0, "taker_buy_quote": 5360.59766}, {"ts": 1775069400000, "open": 0.12263, "high": 0.12263, "low": 0.12199, "close": 0.12225, "volume": 96681.0, "quote_volume": 11825.67342, "trades": 126, "taker_buy_volume": 14271.0, "taker_buy_quote": 1745.08922}, {"ts": 1775069460000, "open": 0.12228, "high": 0.1226, "low": 0.12225, "close": 0.12244, "volume": 49055.0, "quote_volume": 6006.90082, "trades": 99, "taker_buy_volume": 29742.0, "taker_buy_quote": 3642.55914}, {"ts": 1775069520000, "open": 0.12238, "high": 0.12247, "low": 0.12201, "close": 0.12212, "volume": 35664.0, "quote_volume": 4360.79703, "trades": 81, "taker_buy_volume": 10368.0, "taker_buy_quote": 1268.05099}, {"ts": 1775069580000, "open": 0.12213, "high": 0.12252, "low": 0.12213, "close": 0.1224, "volume": 28410.0, "quote_volume": 3475.46098, "trades": 50, "taker_buy_volume": 10489.0, "taker_buy_quote": 1283.14436}, {"ts": 1775069640000, "open": 0.12236, "high": 0.12276, "low": 0.12233, "close": 0.12253, "volume": 41459.0, "quote_volume": 5080.12158, "trades": 96, "taker_buy_volume": 17574.0, "taker_buy_quote": 2153.68493}, {"ts": 1775069700000, "open": 0.1225, "high": 0.1225, "low": 0.12137, "close": 0.12152, "volume": 101982.0, "quote_volume": 12431.91616, "trades": 171, "taker_buy_volume": 29617.0, "taker_buy_quote": 3609.40163}, {"ts": 1775069760000, "open": 0.1215, "high": 0.12178, "low": 0.12128, "close": 0.12132, "volume": 176798.0, "quote_volume": 21486.77242, "trades": 228, "taker_buy_volume": 112016.0, "taker_buy_quote": 13612.86695}, {"ts": 1775069820000, "open": 0.12132, "high": 0.12201, "low": 0.12132, "close": 0.12192, "volume": 87295.0, "quote_volume": 10624.50295, "trades": 121, "taker_buy_volume": 63830.0, "taker_buy_quote": 7768.47536}, {"ts": 1775069880000, "open": 0.12193, "high": 0.12215, "low": 0.1214, "close": 0.12171, "volume": 178017.0, "quote_volume": 21676.53213, "trades": 176, "taker_buy_volume": 63402.0, "taker_buy_quote": 7718.83024}, {"ts": 1775069940000, "open": 0.12161, "high": 0.12182, "low": 0.12155, "close": 0.12172, "volume": 25529.0, "quote_volume": 3106.14103, "trades": 34, "taker_buy_volume": 3723.0, "taker_buy_quote": 453.06926}, {"ts": 1775070000000, "open": 0.12164, "high": 0.1221, "low": 0.12159, "close": 0.12207, "volume": 31495.0, "quote_volume": 3839.27903, "trades": 90, "taker_buy_volume": 21350.0, "taker_buy_quote": 2602.45868}, {"ts": 1775070060000, "open": 0.12208, "high": 0.12272, "low": 0.12208, "close": 0.12266, "volume": 97591.0, "quote_volume": 11958.33597, "trades": 154, "taker_buy_volume": 71854.0, "taker_buy_quote": 8804.09733}, {"ts": 1775070120000, "open": 0.12272, "high": 0.12296, "low": 0.12269, "close": 0.12293, "volume": 58885.0, "quote_volume": 7235.72369, "trades": 95, "taker_buy_volume": 32228.0, "taker_buy_quote": 3961.0922}, {"ts": 1775070180000, "open": 0.12288, "high": 0.124, "low": 0.12272, "close": 0.12371, "volume": 99221.0, "quote_volume": 12244.33512, "trades": 181, "taker_buy_volume": 63452.0, "taker_buy_quote": 7836.21245}, {"ts": 1775070240000, "open": 0.12362, "high": 0.12371, "low": 0.1232, "close": 0.1234, "volume": 54449.0, "quote_volume": 6720.59717, "trades": 109, "taker_buy_volume": 27736.0, "taker_buy_quote": 3423.93441}, {"ts": 1775070300000, "open": 0.12342, "high": 0.12448, "low": 0.12337, "close": 0.12438, "volume": 162977.0, "quote_volume": 20206.95332, "trades": 240, "taker_buy_volume": 70019.0, "taker_buy_quote": 8697.74477}, {"ts": 1775070360000, "open": 0.12433, "high": 0.12552, "low": 0.12408, "close": 0.12514, "volume": 1776866.0, "quote_volume": 222051.93316, "trades": 937, "taker_buy_volume": 813870.0, "taker_buy_quote": 101718.77786}, {"ts": 1775070420000, "open": 0.12493, "high": 0.1258, "low": 0.12487, "close": 0.12574, "volume": 1527367.0, "quote_volume": 191617.04599, "trades": 1022, "taker_buy_volume": 750563.0, "taker_buy_quote": 94139.41006}, {"ts": 1775070480000, "open": 0.12565, "high": 0.1281, "low": 0.1247, "close": 0.12499, "volume": 1443199.0, "quote_volume": 182215.42486, "trades": 1354, "taker_buy_volume": 834259.0, "taker_buy_quote": 105354.40527}, {"ts": 1775070540000, "open": 0.12491, "high": 0.12491, "low": 0.12322, "close": 0.12422, "volume": 1855298.0, "quote_volume": 229666.42521, "trades": 1111, "taker_buy_volume": 1300840.0, "taker_buy_quote": 161001.0143}, {"ts": 1775070600000, "open": 0.12422, "high": 0.1245, "low": 0.12376, "close": 0.1239, "volume": 170254.0, "quote_volume": 21148.28499, "trades": 251, "taker_buy_volume": 102301.0, "taker_buy_quote": 12713.12923}, {"ts": 1775070660000, "open": 0.12384, "high": 0.12404, "low": 0.1235, "close": 0.12366, "volume": 221466.0, "quote_volume": 27395.86689, "trades": 223, "taker_buy_volume": 104813.0, "taker_buy_quote": 12968.0431}, {"ts": 1775070720000, "open": 0.12363, "high": 0.12422, "low": 0.12353, "close": 0.12408, "volume": 170797.0, "quote_volume": 21160.27912, "trades": 164, "taker_buy_volume": 92241.0, "taker_buy_quote": 11429.35848}, {"ts": 1775070780000, "open": 0.12404, "high": 0.12408, "low": 0.12345, "close": 0.12364, "volume": 94779.0, "quote_volume": 11740.56387, "trades": 155, "taker_buy_volume": 50937.0, "taker_buy_quote": 6311.55507}, {"ts": 1775070840000, "open": 0.12366, "high": 0.12381, "low": 0.12323, "close": 0.12344, "volume": 165477.0, "quote_volume": 20422.11828, "trades": 170, "taker_buy_volume": 92868.0, "taker_buy_quote": 11456.72768}, {"ts": 1775070900000, "open": 0.12334, "high": 0.12505, "low": 0.12331, "close": 0.12465, "volume": 527241.0, "quote_volume": 65583.06935, "trades": 414, "taker_buy_volume": 359243.0, "taker_buy_quote": 44677.1607}, {"ts": 1775070960000, "open": 0.12461, "high": 0.12665, "low": 0.12456, "close": 0.1254, "volume": 1289562.0, "quote_volume": 162171.75336, "trades": 950, "taker_buy_volume": 809755.0, "taker_buy_quote": 101853.47795}, {"ts": 1775071020000, "open": 0.12528, "high": 0.12582, "low": 0.12515, "close": 0.1256, "volume": 120132.0, "quote_volume": 15068.1355, "trades": 168, "taker_buy_volume": 75514.0, "taker_buy_quote": 9473.64321}, {"ts": 1775071080000, "open": 0.12552, "high": 0.12552, "low": 0.12504, "close": 0.12514, "volume": 54018.0, "quote_volume": 6767.35524, "trades": 112, "taker_buy_volume": 12121.0, "taker_buy_quote": 1519.64438}, {"ts": 1775071140000, "open": 0.12514, "high": 0.12534, "low": 0.12482, "close": 0.12517, "volume": 79098.0, "quote_volume": 9897.45627, "trades": 130, "taker_buy_volume": 29120.0, "taker_buy_quote": 3643.32191}, {"ts": 1775071200000, "open": 0.12519, "high": 0.12628, "low": 0.12519, "close": 0.1259, "volume": 229895.0, "quote_volume": 28912.9104, "trades": 234, "taker_buy_volume": 155910.0, "taker_buy_quote": 19607.59402}, {"ts": 1775071260000, "open": 0.12592, "high": 0.12631, "low": 0.1258, "close": 0.12582, "volume": 350334.0, "quote_volume": 44183.68624, "trades": 504, "taker_buy_volume": 161393.0, "taker_buy_quote": 20359.78624}, {"ts": 1775071320000, "open": 0.12582, "high": 0.12624, "low": 0.12547, "close": 0.12584, "volume": 176832.0, "quote_volume": 22263.25284, "trades": 352, "taker_buy_volume": 97909.0, "taker_buy_quote": 12331.47902}, {"ts": 1775071380000, "open": 0.1258, "high": 0.12609, "low": 0.12543, "close": 0.12591, "volume": 432327.0, "quote_volume": 54342.94207, "trades": 794, "taker_buy_volume": 242878.0, "taker_buy_quote": 30532.87233}, {"ts": 1775071440000, "open": 0.12582, "high": 0.126, "low": 0.12557, "close": 0.12585, "volume": 70635.0, "quote_volume": 8879.94603, "trades": 148, "taker_buy_volume": 38131.0, "taker_buy_quote": 4794.27983}, {"ts": 1775071500000, "open": 0.1258, "high": 0.12602, "low": 0.12544, "close": 0.12544, "volume": 50438.0, "quote_volume": 6344.96902, "trades": 110, "taker_buy_volume": 24978.0, "taker_buy_quote": 3144.50774}, {"ts": 1775071560000, "open": 0.1254, "high": 0.12577, "low": 0.12502, "close": 0.12536, "volume": 249802.0, "quote_volume": 31311.30197, "trades": 272, "taker_buy_volume": 143997.0, "taker_buy_quote": 18052.90271}, {"ts": 1775071620000, "open": 0.12546, "high": 0.12558, "low": 0.1252, "close": 0.12549, "volume": 52546.0, "quote_volume": 6588.95196, "trades": 105, "taker_buy_volume": 19298.0, "taker_buy_quote": 2419.52115}, {"ts": 1775071680000, "open": 0.12549, "high": 0.12572, "low": 0.12504, "close": 0.12569, "volume": 75070.0, "quote_volume": 9409.20476, "trades": 122, "taker_buy_volume": 38518.0, "taker_buy_quote": 4829.14426}, {"ts": 1775071740000, "open": 0.12569, "high": 0.12592, "low": 0.1254, "close": 0.12559, "volume": 62552.0, "quote_volume": 7858.03177, "trades": 91, "taker_buy_volume": 40010.0, "taker_buy_quote": 5026.85004}, {"ts": 1775071800000, "open": 0.12559, "high": 0.12568, "low": 0.12452, "close": 0.12465, "volume": 185720.0, "quote_volume": 23222.00975, "trades": 265, "taker_buy_volume": 48935.0, "taker_buy_quote": 6124.30897}, {"ts": 1775071860000, "open": 0.12464, "high": 0.12464, "low": 0.12391, "close": 0.12424, "volume": 179949.0, "quote_volume": 22371.65072, "trades": 285, "taker_buy_volume": 62293.0, "taker_buy_quote": 7742.28416}, {"ts": 1775071920000, "open": 0.12424, "high": 0.12495, "low": 0.12403, "close": 0.1248, "volume": 94820.0, "quote_volume": 11799.98836, "trades": 168, "taker_buy_volume": 75081.0, "taker_buy_quote": 9343.92351}, {"ts": 1775071980000, "open": 0.12476, "high": 0.12489, "low": 0.12451, "close": 0.12469, "volume": 81551.0, "quote_volume": 10168.55298, "trades": 134, "taker_buy_volume": 50330.0, "taker_buy_quote": 6275.60069}, {"ts": 1775072040000, "open": 0.12471, "high": 0.12476, "low": 0.12432, "close": 0.12464, "volume": 69586.0, "quote_volume": 8661.29763, "trades": 111, "taker_buy_volume": 22449.0, "taker_buy_quote": 2793.91188}, {"ts": 1775072100000, "open": 0.1246, "high": 0.12501, "low": 0.12449, "close": 0.12495, "volume": 74337.0, "quote_volume": 9279.83442, "trades": 132, "taker_buy_volume": 63453.0, "taker_buy_quote": 7922.08675}, {"ts": 1775072160000, "open": 0.12494, "high": 0.12547, "low": 0.12488, "close": 0.12507, "volume": 84142.0, "quote_volume": 10523.88728, "trades": 153, "taker_buy_volume": 34637.0, "taker_buy_quote": 4331.73075}, {"ts": 1775072220000, "open": 0.12501, "high": 0.12538, "low": 0.12452, "close": 0.12521, "volume": 221174.0, "quote_volume": 27652.20248, "trades": 419, "taker_buy_volume": 140235.0, "taker_buy_quote": 17534.3639}, {"ts": 1775072280000, "open": 0.12512, "high": 0.12522, "low": 0.125, "close": 0.1252, "volume": 41526.0, "quote_volume": 5194.67105, "trades": 73, "taker_buy_volume": 21314.0, "taker_buy_quote": 2666.17596}, {"ts": 1775072340000, "open": 0.12506, "high": 0.1253, "low": 0.125, "close": 0.12508, "volume": 56956.0, "quote_volume": 7127.34023, "trades": 95, "taker_buy_volume": 35624.0, "taker_buy_quote": 4458.95961}, {"ts": 1775072400000, "open": 0.12508, "high": 0.1252, "low": 0.1245, "close": 0.1245, "volume": 72464.0, "quote_volume": 9053.93972, "trades": 126, "taker_buy_volume": 20625.0, "taker_buy_quote": 2574.63592}, {"ts": 1775072460000, "open": 0.12459, "high": 0.12459, "low": 0.1232, "close": 0.12336, "volume": 105840.0, "quote_volume": 13111.17626, "trades": 186, "taker_buy_volume": 38092.0, "taker_buy_quote": 4716.56568}, {"ts": 1775072520000, "open": 0.12331, "high": 0.12331, "low": 0.12236, "close": 0.12244, "volume": 196160.0, "quote_volume": 24065.40253, "trades": 328, "taker_buy_volume": 88553.0, "taker_buy_quote": 10859.27837}, {"ts": 1775072580000, "open": 0.12247, "high": 0.12276, "low": 0.12236, "close": 0.12273, "volume": 57915.0, "quote_volume": 7099.33636, "trades": 103, "taker_buy_volume": 29639.0, "taker_buy_quote": 3633.5031}, {"ts": 1775072640000, "open": 0.12266, "high": 0.12292, "low": 0.1226, "close": 0.12276, "volume": 35564.0, "quote_volume": 4365.01093, "trades": 62, "taker_buy_volume": 9305.0, "taker_buy_quote": 1142.2544}, {"ts": 1775072700000, "open": 0.12271, "high": 0.123, "low": 0.12263, "close": 0.12276, "volume": 41624.0, "quote_volume": 5112.2724, "trades": 71, "taker_buy_volume": 14743.0, "taker_buy_quote": 1811.50274}, {"ts": 1775072760000, "open": 0.12285, "high": 0.1237, "low": 0.12261, "close": 0.1233, "volume": 128874.0, "quote_volume": 15892.23648, "trades": 139, "taker_buy_volume": 93752.0, "taker_buy_quote": 11566.69157}, {"ts": 1775072820000, "open": 0.1232, "high": 0.12332, "low": 0.12301, "close": 0.12321, "volume": 53746.0, "quote_volume": 6621.08162, "trades": 62, "taker_buy_volume": 18128.0, "taker_buy_quote": 2233.53395}, {"ts": 1775072880000, "open": 0.1232, "high": 0.12321, "low": 0.1228, "close": 0.12299, "volume": 34751.0, "quote_volume": 4273.89792, "trades": 60, "taker_buy_volume": 4920.0, "taker_buy_quote": 605.4773}, {"ts": 1775072940000, "open": 0.12299, "high": 0.12348, "low": 0.12299, "close": 0.12348, "volume": 19485.0, "quote_volume": 2401.71761, "trades": 54, "taker_buy_volume": 16599.0, "taker_buy_quote": 2046.60404}, {"ts": 1775073000000, "open": 0.12343, "high": 0.12384, "low": 0.12296, "close": 0.12327, "volume": 105438.0, "quote_volume": 12999.19463, "trades": 144, "taker_buy_volume": 42079.0, "taker_buy_quote": 5190.49067}, {"ts": 1775073060000, "open": 0.12317, "high": 0.12375, "low": 0.12308, "close": 0.1237, "volume": 58157.0, "quote_volume": 7174.26283, "trades": 97, "taker_buy_volume": 40629.0, "taker_buy_quote": 5013.95336}, {"ts": 1775073120000, "open": 0.12362, "high": 0.12376, "low": 0.1231, "close": 0.12314, "volume": 24093.0, "quote_volume": 2972.13619, "trades": 71, "taker_buy_volume": 10058.0, "taker_buy_quote": 1240.00625}, {"ts": 1775073180000, "open": 0.12321, "high": 0.12341, "low": 0.12228, "close": 0.1225, "volume": 96934.0, "quote_volume": 11918.59346, "trades": 201, "taker_buy_volume": 50637.0, "taker_buy_quote": 6229.14236}, {"ts": 1775073240000, "open": 0.12254, "high": 0.12292, "low": 0.12248, "close": 0.12248, "volume": 16839.0, "quote_volume": 2066.83522, "trades": 65, "taker_buy_volume": 8080.0, "taker_buy_quote": 992.10131}, {"ts": 1775073300000, "open": 0.12244, "high": 0.1226, "low": 0.12232, "close": 0.12252, "volume": 40802.0, "quote_volume": 4998.73265, "trades": 77, "taker_buy_volume": 14781.0, "taker_buy_quote": 1811.09334}, {"ts": 1775073360000, "open": 0.12253, "high": 0.12366, "low": 0.1225, "close": 0.12324, "volume": 65443.0, "quote_volume": 8056.71248, "trades": 144, "taker_buy_volume": 41462.0, "taker_buy_quote": 5103.38574}, {"ts": 1775073420000, "open": 0.12324, "high": 0.12336, "low": 0.12312, "close": 0.12312, "volume": 20930.0, "quote_volume": 2579.61995, "trades": 32, "taker_buy_volume": 5238.0, "taker_buy_quote": 645.63623}, {"ts": 1775073480000, "open": 0.12308, "high": 0.12339, "low": 0.12308, "close": 0.12325, "volume": 35037.0, "quote_volume": 4318.59842, "trades": 67, "taker_buy_volume": 28290.0, "taker_buy_quote": 3487.24485}, {"ts": 1775073540000, "open": 0.12324, "high": 0.12364, "low": 0.12316, "close": 0.12359, "volume": 59780.0, "quote_volume": 7380.72588, "trades": 153, "taker_buy_volume": 41736.0, "taker_buy_quote": 5154.1361}, {"ts": 1775073600000, "open": 0.12359, "high": 0.12365, "low": 0.12264, "close": 0.12268, "volume": 115674.0, "quote_volume": 14268.24648, "trades": 179, "taker_buy_volume": 44496.0, "taker_buy_quote": 5492.94026}, {"ts": 1775073660000, "open": 0.12269, "high": 0.1234, "low": 0.12269, "close": 0.12332, "volume": 46946.0, "quote_volume": 5778.74229, "trades": 114, "taker_buy_volume": 19011.0, "taker_buy_quote": 2340.10562}, {"ts": 1775073720000, "open": 0.12327, "high": 0.12384, "low": 0.12287, "close": 0.12347, "volume": 56609.0, "quote_volume": 6983.61922, "trades": 139, "taker_buy_volume": 23582.0, "taker_buy_quote": 2908.81209}, {"ts": 1775073780000, "open": 0.12341, "high": 0.12368, "low": 0.12336, "close": 0.12358, "volume": 30521.0, "quote_volume": 3768.67002, "trades": 74, "taker_buy_volume": 10023.0, "taker_buy_quote": 1237.50107}, {"ts": 1775073840000, "open": 0.12342, "high": 0.12342, "low": 0.12222, "close": 0.1225, "volume": 121286.0, "quote_volume": 14907.37314, "trades": 133, "taker_buy_volume": 8656.0, "taker_buy_quote": 1061.27885}, {"ts": 1775073900000, "open": 0.1225, "high": 0.12281, "low": 0.12232, "close": 0.12271, "volume": 44346.0, "quote_volume": 5435.71468, "trades": 91, "taker_buy_volume": 29748.0, "taker_buy_quote": 3646.39315}, {"ts": 1775073960000, "open": 0.12268, "high": 0.12268, "low": 0.12206, "close": 0.12265, "volume": 35205.0, "quote_volume": 4306.7781, "trades": 71, "taker_buy_volume": 15405.0, "taker_buy_quote": 1885.8482}, {"ts": 1775074020000, "open": 0.12253, "high": 0.12264, "low": 0.12212, "close": 0.12218, "volume": 67238.0, "quote_volume": 8225.19692, "trades": 112, "taker_buy_volume": 28788.0, "taker_buy_quote": 3521.51385}, {"ts": 1775074080000, "open": 0.12208, "high": 0.12276, "low": 0.12148, "close": 0.1224, "volume": 83963.0, "quote_volume": 10242.43146, "trades": 219, "taker_buy_volume": 45586.0, "taker_buy_quote": 5556.92534}, {"ts": 1775074140000, "open": 0.12236, "high": 0.12264, "low": 0.12216, "close": 0.12263, "volume": 39024.0, "quote_volume": 4779.05758, "trades": 89, "taker_buy_volume": 20453.0, "taker_buy_quote": 2504.90906}, {"ts": 1775074200000, "open": 0.12256, "high": 0.12256, "low": 0.12096, "close": 0.12209, "volume": 118927.0, "quote_volume": 14466.25552, "trades": 240, "taker_buy_volume": 59700.0, "taker_buy_quote": 7260.72319}, {"ts": 1775074260000, "open": 0.12204, "high": 0.1222, "low": 0.12169, "close": 0.12195, "volume": 23400.0, "quote_volume": 2853.52251, "trades": 53, "taker_buy_volume": 11380.0, "taker_buy_quote": 1388.06624}, {"ts": 1775074320000, "open": 0.12191, "high": 0.1224, "low": 0.12188, "close": 0.12219, "volume": 31740.0, "quote_volume": 3877.00674, "trades": 77, "taker_buy_volume": 10931.0, "taker_buy_quote": 1336.16984}, {"ts": 1775074380000, "open": 0.12224, "high": 0.12264, "low": 0.1217, "close": 0.12197, "volume": 121588.0, "quote_volume": 14857.099, "trades": 242, "taker_buy_volume": 40650.0, "taker_buy_quote": 4968.8615}, {"ts": 1775074440000, "open": 0.12195, "high": 0.12226, "low": 0.12182, "close": 0.12223, "volume": 31272.0, "quote_volume": 3816.85055, "trades": 79, "taker_buy_volume": 11368.0, "taker_buy_quote": 1387.30588}, {"ts": 1775074500000, "open": 0.12221, "high": 0.1224, "low": 0.12141, "close": 0.12184, "volume": 101567.0, "quote_volume": 12379.12728, "trades": 187, "taker_buy_volume": 25255.0, "taker_buy_quote": 3077.86635}, {"ts": 1775074560000, "open": 0.12184, "high": 0.12201, "low": 0.12156, "close": 0.12156, "volume": 40426.0, "quote_volume": 4923.16595, "trades": 86, "taker_buy_volume": 15243.0, "taker_buy_quote": 1857.3431}, {"ts": 1775074620000, "open": 0.12155, "high": 0.1218, "low": 0.12115, "close": 0.12127, "volume": 97269.0, "quote_volume": 11828.25666, "trades": 143, "taker_buy_volume": 47254.0, "taker_buy_quote": 5747.39654}, {"ts": 1775074680000, "open": 0.1213, "high": 0.1216, "low": 0.12108, "close": 0.12125, "volume": 97397.0, "quote_volume": 11806.62745, "trades": 164, "taker_buy_volume": 26633.0, "taker_buy_quote": 3229.19739}, {"ts": 1775074740000, "open": 0.12127, "high": 0.12175, "low": 0.1212, "close": 0.12165, "volume": 107878.0, "quote_volume": 13113.5828, "trades": 227, "taker_buy_volume": 51761.0, "taker_buy_quote": 6292.24844}, {"ts": 1775074800000, "open": 0.12174, "high": 0.12223, "low": 0.12167, "close": 0.12218, "volume": 35110.0, "quote_volume": 4281.71705, "trades": 116, "taker_buy_volume": 21324.0, "taker_buy_quote": 2601.69123}, {"ts": 1775074860000, "open": 0.12217, "high": 0.12228, "low": 0.12204, "close": 0.12214, "volume": 26229.0, "quote_volume": 3204.11874, "trades": 50, "taker_buy_volume": 8155.0, "taker_buy_quote": 996.81436}, {"ts": 1775074920000, "open": 0.12214, "high": 0.12266, "low": 0.12214, "close": 0.12264, "volume": 63183.0, "quote_volume": 7735.83773, "trades": 151, "taker_buy_volume": 29176.0, "taker_buy_quote": 3571.96369}, {"ts": 1775074980000, "open": 0.12255, "high": 0.12358, "low": 0.12238, "close": 0.12323, "volume": 346059.0, "quote_volume": 42602.86078, "trades": 394, "taker_buy_volume": 207343.0, "taker_buy_quote": 25531.8574}, {"ts": 1775075040000, "open": 0.12329, "high": 0.12436, "low": 0.12306, "close": 0.12419, "volume": 340161.0, "quote_volume": 42022.29379, "trades": 299, "taker_buy_volume": 216435.0, "taker_buy_quote": 26721.44413}, {"ts": 1775075100000, "open": 0.12424, "high": 0.12424, "low": 0.12361, "close": 0.12404, "volume": 64835.0, "quote_volume": 8036.15375, "trades": 109, "taker_buy_volume": 35727.0, "taker_buy_quote": 4429.36631}, {"ts": 1775075160000, "open": 0.12408, "high": 0.12464, "low": 0.12381, "close": 0.12441, "volume": 237347.0, "quote_volume": 29457.78206, "trades": 145, "taker_buy_volume": 182656.0, "taker_buy_quote": 22668.84824}, {"ts": 1775075220000, "open": 0.12428, "high": 0.12456, "low": 0.1241, "close": 0.12435, "volume": 152530.0, "quote_volume": 18967.0059, "trades": 128, "taker_buy_volume": 44076.0, "taker_buy_quote": 5480.06557}, {"ts": 1775075280000, "open": 0.12448, "high": 0.12474, "low": 0.12435, "close": 0.12437, "volume": 167262.0, "quote_volume": 20834.53369, "trades": 155, "taker_buy_volume": 80281.0, "taker_buy_quote": 9997.70024}, {"ts": 1775075340000, "open": 0.12441, "high": 0.12475, "low": 0.12441, "close": 0.12448, "volume": 24658.0, "quote_volume": 3071.99468, "trades": 76, "taker_buy_volume": 12649.0, "taker_buy_quote": 1575.49008}, {"ts": 1775075400000, "open": 0.12455, "high": 0.12564, "low": 0.12433, "close": 0.12536, "volume": 269028.0, "quote_volume": 33676.76752, "trades": 318, "taker_buy_volume": 186211.0, "taker_buy_quote": 23313.5308}, {"ts": 1775075460000, "open": 0.12552, "high": 0.12593, "low": 0.12528, "close": 0.12551, "volume": 122231.0, "quote_volume": 15347.24235, "trades": 299, "taker_buy_volume": 86828.0, "taker_buy_quote": 10902.67501}, {"ts": 1775075520000, "open": 0.1254, "high": 0.12543, "low": 0.12493, "close": 0.12528, "volume": 125264.0, "quote_volume": 15684.11328, "trades": 326, "taker_buy_volume": 84715.0, "taker_buy_quote": 10608.66001}, {"ts": 1775075580000, "open": 0.12531, "high": 0.12549, "low": 0.12484, "close": 0.12526, "volume": 152936.0, "quote_volume": 19152.46543, "trades": 331, "taker_buy_volume": 101196.0, "taker_buy_quote": 12676.76099}, {"ts": 1775075640000, "open": 0.12536, "high": 0.12601, "low": 0.1252, "close": 0.12567, "volume": 395877.0, "quote_volume": 49705.02633, "trades": 297, "taker_buy_volume": 332752.0, "taker_buy_quote": 41784.00606}, {"ts": 1775075700000, "open": 0.12565, "high": 0.1259, "low": 0.1254, "close": 0.12554, "volume": 172308.0, "quote_volume": 21655.75771, "trades": 194, "taker_buy_volume": 123500.0, "taker_buy_quote": 15523.1553}, {"ts": 1775075760000, "open": 0.1255, "high": 0.12668, "low": 0.1252, "close": 0.12629, "volume": 116652.0, "quote_volume": 14714.90201, "trades": 344, "taker_buy_volume": 56655.0, "taker_buy_quote": 7145.40683}, {"ts": 1775075820000, "open": 0.12626, "high": 0.12628, "low": 0.12512, "close": 0.12522, "volume": 173082.0, "quote_volume": 21725.96377, "trades": 321, "taker_buy_volume": 102717.0, "taker_buy_quote": 12891.2675}, {"ts": 1775075880000, "open": 0.12524, "high": 0.12552, "low": 0.12504, "close": 0.1253, "volume": 38729.0, "quote_volume": 4851.98967, "trades": 100, "taker_buy_volume": 14499.0, "taker_buy_quote": 1817.05213}, {"ts": 1775075940000, "open": 0.12536, "high": 0.12585, "low": 0.12536, "close": 0.12578, "volume": 29414.0, "quote_volume": 3697.05904, "trades": 79, "taker_buy_volume": 15683.0, "taker_buy_quote": 1971.24259}, {"ts": 1775076000000, "open": 0.12578, "high": 0.12594, "low": 0.12543, "close": 0.1256, "volume": 55204.0, "quote_volume": 6937.95573, "trades": 158, "taker_buy_volume": 28679.0, "taker_buy_quote": 3603.02142}, {"ts": 1775076060000, "open": 0.1256, "high": 0.12594, "low": 0.1256, "close": 0.12577, "volume": 228780.0, "quote_volume": 28766.79229, "trades": 266, "taker_buy_volume": 195248.0, "taker_buy_quote": 24550.57021}, {"ts": 1775076120000, "open": 0.12568, "high": 0.12577, "low": 0.12503, "close": 0.12522, "volume": 96628.0, "quote_volume": 12115.72919, "trades": 183, "taker_buy_volume": 39216.0, "taker_buy_quote": 4919.15073}, {"ts": 1775076180000, "open": 0.12536, "high": 0.12564, "low": 0.12536, "close": 0.12562, "volume": 14053.0, "quote_volume": 1763.88481, "trades": 25, "taker_buy_volume": 13268.0, "taker_buy_quote": 1665.40015}, {"ts": 1775076240000, "open": 0.12565, "high": 0.12597, "low": 0.12561, "close": 0.12569, "volume": 38163.0, "quote_volume": 4797.23068, "trades": 109, "taker_buy_volume": 18442.0, "taker_buy_quote": 2317.63364}, {"ts": 1775076300000, "open": 0.1258, "high": 0.127, "low": 0.12564, "close": 0.12577, "volume": 217099.0, "quote_volume": 27482.29907, "trades": 397, "taker_buy_volume": 112769.0, "taker_buy_quote": 14271.26193}, {"ts": 1775076360000, "open": 0.12577, "high": 0.12593, "low": 0.1254, "close": 0.1257, "volume": 87405.0, "quote_volume": 10982.41788, "trades": 171, "taker_buy_volume": 58600.0, "taker_buy_quote": 7363.60357}, {"ts": 1775076420000, "open": 0.12576, "high": 0.12644, "low": 0.1257, "close": 0.1257, "volume": 105992.0, "quote_volume": 13374.44263, "trades": 283, "taker_buy_volume": 45864.0, "taker_buy_quote": 5788.49921}, {"ts": 1775076480000, "open": 0.1257, "high": 0.12633, "low": 0.12567, "close": 0.12582, "volume": 86846.0, "quote_volume": 10950.2314, "trades": 148, "taker_buy_volume": 35274.0, "taker_buy_quote": 4448.83036}, {"ts": 1775076540000, "open": 0.12583, "high": 0.12583, "low": 0.12536, "close": 0.12556, "volume": 54610.0, "quote_volume": 6856.25784, "trades": 139, "taker_buy_volume": 20459.0, "taker_buy_quote": 2568.55515}, {"ts": 1775076600000, "open": 0.12561, "high": 0.12584, "low": 0.12552, "close": 0.12568, "volume": 51315.0, "quote_volume": 6449.31738, "trades": 61, "taker_buy_volume": 41833.0, "taker_buy_quote": 5257.73379}, {"ts": 1775076660000, "open": 0.12568, "high": 0.12628, "low": 0.12564, "close": 0.12587, "volume": 112861.0, "quote_volume": 14212.64244, "trades": 184, "taker_buy_volume": 60990.0, "taker_buy_quote": 7678.78335}, {"ts": 1775076720000, "open": 0.12579, "high": 0.12604, "low": 0.12556, "close": 0.12584, "volume": 97170.0, "quote_volume": 12222.78811, "trades": 217, "taker_buy_volume": 29660.0, "taker_buy_quote": 3732.13186}, {"ts": 1775076780000, "open": 0.12584, "high": 0.1265, "low": 0.12579, "close": 0.12596, "volume": 101298.0, "quote_volume": 12772.70527, "trades": 258, "taker_buy_volume": 52758.0, "taker_buy_quote": 6652.23666}, {"ts": 1775076840000, "open": 0.12595, "high": 0.12595, "low": 0.12551, "close": 0.12575, "volume": 73786.0, "quote_volume": 9276.8758, "trades": 117, "taker_buy_volume": 19106.0, "taker_buy_quote": 2401.10073}, {"ts": 1775076900000, "open": 0.12576, "high": 0.1258, "low": 0.12496, "close": 0.12515, "volume": 101713.0, "quote_volume": 12754.54405, "trades": 214, "taker_buy_volume": 33227.0, "taker_buy_quote": 4165.51147}, {"ts": 1775076960000, "open": 0.12513, "high": 0.12522, "low": 0.12478, "close": 0.12483, "volume": 124378.0, "quote_volume": 15546.54699, "trades": 252, "taker_buy_volume": 63565.0, "taker_buy_quote": 7947.13268}, {"ts": 1775077020000, "open": 0.12485, "high": 0.12491, "low": 0.12392, "close": 0.12434, "volume": 387474.0, "quote_volume": 48202.6837, "trades": 500, "taker_buy_volume": 242153.0, "taker_buy_quote": 30136.72511}, {"ts": 1775077080000, "open": 0.12429, "high": 0.1244, "low": 0.12334, "close": 0.12372, "volume": 312710.0, "quote_volume": 38709.66414, "trades": 510, "taker_buy_volume": 133533.0, "taker_buy_quote": 16537.89231}, {"ts": 1775077140000, "open": 0.12371, "high": 0.12416, "low": 0.12356, "close": 0.12416, "volume": 146743.0, "quote_volume": 18156.22363, "trades": 150, "taker_buy_volume": 115583.0, "taker_buy_quote": 14300.09587}, {"ts": 1775077200000, "open": 0.12417, "high": 0.12436, "low": 0.12362, "close": 0.1238, "volume": 159930.0, "quote_volume": 19803.02849, "trades": 234, "taker_buy_volume": 108133.0, "taker_buy_quote": 13387.16831}, {"ts": 1775077260000, "open": 0.12376, "high": 0.12418, "low": 0.12341, "close": 0.12413, "volume": 84141.0, "quote_volume": 10408.28149, "trades": 201, "taker_buy_volume": 35909.0, "taker_buy_quote": 4446.95113}, {"ts": 1775077320000, "open": 0.12411, "high": 0.1252, "low": 0.12411, "close": 0.1247, "volume": 203431.0, "quote_volume": 25403.81857, "trades": 294, "taker_buy_volume": 151883.0, "taker_buy_quote": 18971.37048}, {"ts": 1775077380000, "open": 0.12452, "high": 0.1252, "low": 0.12448, "close": 0.12512, "volume": 44580.0, "quote_volume": 5573.17107, "trades": 111, "taker_buy_volume": 25757.0, "taker_buy_quote": 3219.92082}, {"ts": 1775077440000, "open": 0.12504, "high": 0.12527, "low": 0.12484, "close": 0.12521, "volume": 60811.0, "quote_volume": 7606.95416, "trades": 75, "taker_buy_volume": 21930.0, "taker_buy_quote": 2744.08264}, {"ts": 1775077500000, "open": 0.12513, "high": 0.126, "low": 0.12499, "close": 0.12593, "volume": 45898.0, "quote_volume": 5758.54388, "trades": 124, "taker_buy_volume": 24181.0, "taker_buy_quote": 3032.47082}, {"ts": 1775077560000, "open": 0.12582, "high": 0.1265, "low": 0.12556, "close": 0.12635, "volume": 130119.0, "quote_volume": 16405.50761, "trades": 217, "taker_buy_volume": 63752.0, "taker_buy_quote": 8033.96488}, {"ts": 1775077620000, "open": 0.12625, "high": 0.12632, "low": 0.12576, "close": 0.12612, "volume": 84942.0, "quote_volume": 10698.61024, "trades": 162, "taker_buy_volume": 50965.0, "taker_buy_quote": 6418.80322}, {"ts": 1775077680000, "open": 0.12608, "high": 0.12619, "low": 0.1257, "close": 0.12585, "volume": 153566.0, "quote_volume": 19328.25562, "trades": 166, "taker_buy_volume": 51736.0, "taker_buy_quote": 6512.05939}, {"ts": 1775077740000, "open": 0.12576, "high": 0.12711, "low": 0.12575, "close": 0.12711, "volume": 140876.0, "quote_volume": 17825.14191, "trades": 248, "taker_buy_volume": 113136.0, "taker_buy_quote": 14317.15098}, {"ts": 1775077800000, "open": 0.12711, "high": 0.12711, "low": 0.12632, "close": 0.12645, "volume": 124167.0, "quote_volume": 15708.06867, "trades": 168, "taker_buy_volume": 62939.0, "taker_buy_quote": 7964.151}, {"ts": 1775077860000, "open": 0.12634, "high": 0.12884, "low": 0.12634, "close": 0.12722, "volume": 641785.0, "quote_volume": 81829.2173, "trades": 939, "taker_buy_volume": 355224.0, "taker_buy_quote": 45310.33036}, {"ts": 1775077920000, "open": 0.12726, "high": 0.1273, "low": 0.1262, "close": 0.12636, "volume": 224480.0, "quote_volume": 28406.68176, "trades": 223, "taker_buy_volume": 151997.0, "taker_buy_quote": 19239.04583}, {"ts": 1775077980000, "open": 0.12632, "high": 0.12668, "low": 0.12566, "close": 0.12658, "volume": 85056.0, "quote_volume": 10734.89949, "trades": 212, "taker_buy_volume": 48508.0, "taker_buy_quote": 6124.98717}, {"ts": 1775078040000, "open": 0.1267, "high": 0.12684, "low": 0.12611, "close": 0.1263, "volume": 611102.0, "quote_volume": 77372.93387, "trades": 344, "taker_buy_volume": 88984.0, "taker_buy_quote": 11267.13115}, {"ts": 1775078100000, "open": 0.12634, "high": 0.12683, "low": 0.126, "close": 0.12679, "volume": 148242.0, "quote_volume": 18753.20892, "trades": 271, "taker_buy_volume": 115409.0, "taker_buy_quote": 14602.4263}, {"ts": 1775078160000, "open": 0.12679, "high": 0.12691, "low": 0.12644, "close": 0.12656, "volume": 39532.0, "quote_volume": 5006.63737, "trades": 118, "taker_buy_volume": 19617.0, "taker_buy_quote": 2484.09592}, {"ts": 1775078220000, "open": 0.12661, "high": 0.12661, "low": 0.12538, "close": 0.1265, "volume": 157471.0, "quote_volume": 19826.51609, "trades": 292, "taker_buy_volume": 82540.0, "taker_buy_quote": 10392.68555}, {"ts": 1775078280000, "open": 0.12664, "high": 0.1278, "low": 0.12647, "close": 0.12765, "volume": 251099.0, "quote_volume": 31959.5984, "trades": 395, "taker_buy_volume": 165529.0, "taker_buy_quote": 21065.58801}, {"ts": 1775078340000, "open": 0.12767, "high": 0.12801, "low": 0.12692, "close": 0.12701, "volume": 215990.0, "quote_volume": 27521.27449, "trades": 378, "taker_buy_volume": 115662.0, "taker_buy_quote": 14740.20067}, {"ts": 1775078400000, "open": 0.127, "high": 0.1272, "low": 0.12676, "close": 0.12692, "volume": 63462.0, "quote_volume": 8059.72306, "trades": 126, "taker_buy_volume": 34966.0, "taker_buy_quote": 4441.41148}, {"ts": 1775078460000, "open": 0.12688, "high": 0.12696, "low": 0.12652, "close": 0.12674, "volume": 27333.0, "quote_volume": 3465.17499, "trades": 76, "taker_buy_volume": 16099.0, "taker_buy_quote": 2040.64955}, {"ts": 1775078520000, "open": 0.12667, "high": 0.12671, "low": 0.12628, "close": 0.12647, "volume": 62083.0, "quote_volume": 7854.30916, "trades": 93, "taker_buy_volume": 34934.0, "taker_buy_quote": 4418.96493}, {"ts": 1775078580000, "open": 0.12644, "high": 0.12677, "low": 0.12628, "close": 0.1266, "volume": 76499.0, "quote_volume": 9677.33807, "trades": 111, "taker_buy_volume": 41930.0, "taker_buy_quote": 5305.42264}, {"ts": 1775078640000, "open": 0.1266, "high": 0.1266, "low": 0.12625, "close": 0.12641, "volume": 35941.0, "quote_volume": 4544.20437, "trades": 72, "taker_buy_volume": 17365.0, "taker_buy_quote": 2194.9649}, {"ts": 1775078700000, "open": 0.12644, "high": 0.1268, "low": 0.12612, "close": 0.12654, "volume": 96309.0, "quote_volume": 12171.90258, "trades": 134, "taker_buy_volume": 35923.0, "taker_buy_quote": 4538.12659}, {"ts": 1775078760000, "open": 0.12649, "high": 0.12676, "low": 0.12632, "close": 0.12663, "volume": 38250.0, "quote_volume": 4840.51968, "trades": 84, "taker_buy_volume": 19847.0, "taker_buy_quote": 2512.27384}, {"ts": 1775078820000, "open": 0.12661, "high": 0.12756, "low": 0.12652, "close": 0.12756, "volume": 37039.0, "quote_volume": 4707.4735, "trades": 93, "taker_buy_volume": 19092.0, "taker_buy_quote": 2427.27072}, {"ts": 1775078880000, "open": 0.12748, "high": 0.1278, "low": 0.12706, "close": 0.1272, "volume": 162611.0, "quote_volume": 20705.43261, "trades": 286, "taker_buy_volume": 76336.0, "taker_buy_quote": 9719.9493}, {"ts": 1775078940000, "open": 0.12719, "high": 0.12735, "low": 0.12709, "close": 0.1271, "volume": 160704.0, "quote_volume": 20427.53007, "trades": 95, "taker_buy_volume": 26964.0, "taker_buy_quote": 3429.62674}, {"ts": 1775079000000, "open": 0.12709, "high": 0.12798, "low": 0.12684, "close": 0.12738, "volume": 246170.0, "quote_volume": 31406.14202, "trades": 306, "taker_buy_volume": 120542.0, "taker_buy_quote": 15382.22779}, {"ts": 1775079060000, "open": 0.12728, "high": 0.12762, "low": 0.12696, "close": 0.12749, "volume": 105733.0, "quote_volume": 13465.53474, "trades": 106, "taker_buy_volume": 84276.0, "taker_buy_quote": 10734.03869}, {"ts": 1775079120000, "open": 0.12732, "high": 0.12749, "low": 0.12684, "close": 0.12704, "volume": 34924.0, "quote_volume": 4438.13101, "trades": 72, "taker_buy_volume": 14190.0, "taker_buy_quote": 1803.73588}, {"ts": 1775079180000, "open": 0.12693, "high": 0.12772, "low": 0.12686, "close": 0.12764, "volume": 100016.0, "quote_volume": 12728.55908, "trades": 114, "taker_buy_volume": 80618.0, "taker_buy_quote": 10258.22088}, {"ts": 1775079240000, "open": 0.12761, "high": 0.12761, "low": 0.127, "close": 0.12713, "volume": 73962.0, "quote_volume": 9414.68832, "trades": 119, "taker_buy_volume": 32068.0, "taker_buy_quote": 4082.10259}, {"ts": 1775079300000, "open": 0.1271, "high": 0.1272, "low": 0.12691, "close": 0.12708, "volume": 47567.0, "quote_volume": 6043.26588, "trades": 93, "taker_buy_volume": 15777.0, "taker_buy_quote": 2004.65559}, {"ts": 1775079360000, "open": 0.127, "high": 0.12704, "low": 0.12582, "close": 0.12635, "volume": 301829.0, "quote_volume": 38138.33593, "trades": 401, "taker_buy_volume": 141812.0, "taker_buy_quote": 17914.61606}, {"ts": 1775079420000, "open": 0.12622, "high": 0.12633, "low": 0.12572, "close": 0.12621, "volume": 326030.0, "quote_volume": 41085.97651, "trades": 332, "taker_buy_volume": 172647.0, "taker_buy_quote": 21764.59438}, {"ts": 1775079480000, "open": 0.12611, "high": 0.1265, "low": 0.12573, "close": 0.12613, "volume": 153936.0, "quote_volume": 19401.65338, "trades": 234, "taker_buy_volume": 64590.0, "taker_buy_quote": 8139.12065}, {"ts": 1775079540000, "open": 0.12612, "high": 0.12703, "low": 0.12605, "close": 0.12651, "volume": 112405.0, "quote_volume": 14223.43971, "trades": 159, "taker_buy_volume": 76940.0, "taker_buy_quote": 9739.56146}, {"ts": 1775079600000, "open": 0.1264, "high": 0.12716, "low": 0.12625, "close": 0.1269, "volume": 294150.0, "quote_volume": 37218.34639, "trades": 206, "taker_buy_volume": 249522.0, "taker_buy_quote": 31568.03799}, {"ts": 1775079660000, "open": 0.1269, "high": 0.12731, "low": 0.1268, "close": 0.12727, "volume": 88745.0, "quote_volume": 11276.00363, "trades": 117, "taker_buy_volume": 16041.0, "taker_buy_quote": 2038.12984}, {"ts": 1775079720000, "open": 0.12724, "high": 0.12751, "low": 0.12709, "close": 0.1273, "volume": 61630.0, "quote_volume": 7846.73526, "trades": 136, "taker_buy_volume": 29843.0, "taker_buy_quote": 3800.48572}, {"ts": 1775079780000, "open": 0.12728, "high": 0.12728, "low": 0.1268, "close": 0.12696, "volume": 93088.0, "quote_volume": 11823.33855, "trades": 96, "taker_buy_volume": 15310.0, "taker_buy_quote": 1943.22224}, {"ts": 1775079840000, "open": 0.12692, "high": 0.1272, "low": 0.1265, "close": 0.12676, "volume": 76807.0, "quote_volume": 9741.54627, "trades": 124, "taker_buy_volume": 44860.0, "taker_buy_quote": 5690.00517}, {"ts": 1775079900000, "open": 0.12673, "high": 0.12673, "low": 0.12611, "close": 0.12631, "volume": 56963.0, "quote_volume": 7198.26009, "trades": 126, "taker_buy_volume": 21439.0, "taker_buy_quote": 2706.86854}, {"ts": 1775079960000, "open": 0.12631, "high": 0.1264, "low": 0.12609, "close": 0.12614, "volume": 67058.0, "quote_volume": 8464.32851, "trades": 114, "taker_buy_volume": 47157.0, "taker_buy_quote": 5951.69178}, {"ts": 1775080020000, "open": 0.12608, "high": 0.12649, "low": 0.12601, "close": 0.12632, "volume": 47168.0, "quote_volume": 5955.53926, "trades": 77, "taker_buy_volume": 28372.0, "taker_buy_quote": 3582.64978}, {"ts": 1775080080000, "open": 0.1264, "high": 0.1264, "low": 0.12564, "close": 0.12568, "volume": 70486.0, "quote_volume": 8883.29872, "trades": 143, "taker_buy_volume": 25264.0, "taker_buy_quote": 3185.44782}, {"ts": 1775080140000, "open": 0.1256, "high": 0.12571, "low": 0.12494, "close": 0.12557, "volume": 162942.0, "quote_volume": 20422.98913, "trades": 284, "taker_buy_volume": 96443.0, "taker_buy_quote": 12084.53475}, {"ts": 1775080200000, "open": 0.12554, "high": 0.12554, "low": 0.12495, "close": 0.12504, "volume": 27212.0, "quote_volume": 3411.4997, "trades": 80, "taker_buy_volume": 5346.0, "taker_buy_quote": 669.91147}, {"ts": 1775080260000, "open": 0.12501, "high": 0.12548, "low": 0.12475, "close": 0.12508, "volume": 59220.0, "quote_volume": 7411.96896, "trades": 135, "taker_buy_volume": 24565.0, "taker_buy_quote": 3073.63451}, {"ts": 1775080320000, "open": 0.12504, "high": 0.1256, "low": 0.125, "close": 0.12537, "volume": 37841.0, "quote_volume": 4739.55428, "trades": 87, "taker_buy_volume": 22797.0, "taker_buy_quote": 2855.7537}, {"ts": 1775080380000, "open": 0.12528, "high": 0.12536, "low": 0.1248, "close": 0.1248, "volume": 43507.0, "quote_volume": 5442.94964, "trades": 41, "taker_buy_volume": 3953.0, "taker_buy_quote": 494.83001}, {"ts": 1775080440000, "open": 0.12483, "high": 0.12515, "low": 0.12469, "close": 0.12511, "volume": 33271.0, "quote_volume": 4154.92287, "trades": 62, "taker_buy_volume": 23401.0, "taker_buy_quote": 2922.55608}, {"ts": 1775080500000, "open": 0.12505, "high": 0.12556, "low": 0.12497, "close": 0.1254, "volume": 30426.0, "quote_volume": 3814.67806, "trades": 84, "taker_buy_volume": 21296.0, "taker_buy_quote": 2670.10939}, {"ts": 1775080560000, "open": 0.1254, "high": 0.12604, "low": 0.1254, "close": 0.12595, "volume": 49478.0, "quote_volume": 6224.24939, "trades": 115, "taker_buy_volume": 31056.0, "taker_buy_quote": 3905.99849}, {"ts": 1775080620000, "open": 0.12593, "high": 0.12593, "low": 0.1256, "close": 0.12581, "volume": 59032.0, "quote_volume": 7423.51704, "trades": 114, "taker_buy_volume": 36295.0, "taker_buy_quote": 4564.95277}, {"ts": 1775080680000, "open": 0.12577, "high": 0.12597, "low": 0.1256, "close": 0.12589, "volume": 37688.0, "quote_volume": 4741.6991, "trades": 69, "taker_buy_volume": 28683.0, "taker_buy_quote": 3608.78326}, {"ts": 1775080740000, "open": 0.12582, "high": 0.12585, "low": 0.12556, "close": 0.12557, "volume": 20106.0, "quote_volume": 2527.8393, "trades": 49, "taker_buy_volume": 13416.0, "taker_buy_quote": 1687.0455}, {"ts": 1775080800000, "open": 0.12561, "high": 0.12577, "low": 0.12496, "close": 0.12516, "volume": 50589.0, "quote_volume": 6344.47623, "trades": 118, "taker_buy_volume": 32991.0, "taker_buy_quote": 4138.22203}, {"ts": 1775080860000, "open": 0.12522, "high": 0.12539, "low": 0.12492, "close": 0.12522, "volume": 61459.0, "quote_volume": 7688.72928, "trades": 83, "taker_buy_volume": 44664.0, "taker_buy_quote": 5586.41624}, {"ts": 1775080920000, "open": 0.12533, "high": 0.12548, "low": 0.1245, "close": 0.12479, "volume": 132232.0, "quote_volume": 16526.62098, "trades": 341, "taker_buy_volume": 65308.0, "taker_buy_quote": 8163.26683}, {"ts": 1775080980000, "open": 0.12468, "high": 0.12507, "low": 0.12451, "close": 0.12472, "volume": 79760.0, "quote_volume": 9952.54274, "trades": 168, "taker_buy_volume": 36683.0, "taker_buy_quote": 4577.53004}, {"ts": 1775081040000, "open": 0.12472, "high": 0.125, "low": 0.1246, "close": 0.12489, "volume": 52995.0, "quote_volume": 6611.02716, "trades": 103, "taker_buy_volume": 27706.0, "taker_buy_quote": 3456.36546}, {"ts": 1775081100000, "open": 0.12491, "high": 0.12521, "low": 0.12491, "close": 0.12499, "volume": 49231.0, "quote_volume": 6155.40056, "trades": 126, "taker_buy_volume": 28657.0, "taker_buy_quote": 3583.14753}, {"ts": 1775081160000, "open": 0.125, "high": 0.12536, "low": 0.12497, "close": 0.12508, "volume": 20341.0, "quote_volume": 2545.6218, "trades": 59, "taker_buy_volume": 7652.0, "taker_buy_quote": 958.60401}, {"ts": 1775081220000, "open": 0.12496, "high": 0.12496, "low": 0.12401, "close": 0.12401, "volume": 79595.0, "quote_volume": 9910.80349, "trades": 112, "taker_buy_volume": 21241.0, "taker_buy_quote": 2645.94137}, {"ts": 1775081280000, "open": 0.12404, "high": 0.12515, "low": 0.12385, "close": 0.12487, "volume": 140404.0, "quote_volume": 17472.29227, "trades": 258, "taker_buy_volume": 93006.0, "taker_buy_quote": 11568.86111}, {"ts": 1775081340000, "open": 0.12495, "high": 0.12563, "low": 0.12495, "close": 0.1253, "volume": 173793.0, "quote_volume": 21787.63693, "trades": 232, "taker_buy_volume": 58797.0, "taker_buy_quote": 7371.66714}, {"ts": 1775081400000, "open": 0.12532, "high": 0.12592, "low": 0.12532, "close": 0.12547, "volume": 43533.0, "quote_volume": 5468.09434, "trades": 106, "taker_buy_volume": 20232.0, "taker_buy_quote": 2540.05211}, {"ts": 1775081460000, "open": 0.12536, "high": 0.12676, "low": 0.12532, "close": 0.12647, "volume": 194528.0, "quote_volume": 24549.63119, "trades": 331, "taker_buy_volume": 138156.0, "taker_buy_quote": 17427.20189}, {"ts": 1775081520000, "open": 0.12652, "high": 0.12652, "low": 0.1258, "close": 0.12619, "volume": 87240.0, "quote_volume": 10999.96078, "trades": 140, "taker_buy_volume": 37824.0, "taker_buy_quote": 4771.07918}, {"ts": 1775081580000, "open": 0.12618, "high": 0.12651, "low": 0.12601, "close": 0.12645, "volume": 26764.0, "quote_volume": 3380.44088, "trades": 76, "taker_buy_volume": 17005.0, "taker_buy_quote": 2148.55399}, {"ts": 1775081640000, "open": 0.12647, "high": 0.1268, "low": 0.12635, "close": 0.12671, "volume": 41888.0, "quote_volume": 5301.19286, "trades": 74, "taker_buy_volume": 28337.0, "taker_buy_quote": 3587.34197}, {"ts": 1775081700000, "open": 0.12662, "high": 0.1268, "low": 0.12631, "close": 0.12638, "volume": 61510.0, "quote_volume": 7783.96236, "trades": 119, "taker_buy_volume": 22045.0, "taker_buy_quote": 2788.92645}, {"ts": 1775081760000, "open": 0.12629, "high": 0.12716, "low": 0.12619, "close": 0.12696, "volume": 137658.0, "quote_volume": 17434.50576, "trades": 205, "taker_buy_volume": 76183.0, "taker_buy_quote": 9655.46409}, {"ts": 1775081820000, "open": 0.12696, "high": 0.12784, "low": 0.12686, "close": 0.12766, "volume": 101638.0, "quote_volume": 12943.61644, "trades": 199, "taker_buy_volume": 63859.0, "taker_buy_quote": 8137.04199}, {"ts": 1775081880000, "open": 0.12773, "high": 0.12788, "low": 0.12752, "close": 0.12788, "volume": 84772.0, "quote_volume": 10825.67909, "trades": 125, "taker_buy_volume": 40979.0, "taker_buy_quote": 5233.86868}, {"ts": 1775081940000, "open": 0.1278, "high": 0.12862, "low": 0.12768, "close": 0.12813, "volume": 249407.0, "quote_volume": 31952.91544, "trades": 220, "taker_buy_volume": 215914.0, "taker_buy_quote": 27661.22519}, {"ts": 1775082000000, "open": 0.12815, "high": 0.12944, "low": 0.12806, "close": 0.12856, "volume": 325291.0, "quote_volume": 41873.68733, "trades": 431, "taker_buy_volume": 207139.0, "taker_buy_quote": 26677.8321}, {"ts": 1775082060000, "open": 0.12855, "high": 0.12898, "low": 0.12776, "close": 0.1286, "volume": 211723.0, "quote_volume": 27169.43158, "trades": 394, "taker_buy_volume": 135599.0, "taker_buy_quote": 17415.70705}, {"ts": 1775082120000, "open": 0.12856, "high": 0.12928, "low": 0.12776, "close": 0.12792, "volume": 184967.0, "quote_volume": 23741.75445, "trades": 442, "taker_buy_volume": 82951.0, "taker_buy_quote": 10653.96441}, {"ts": 1775082180000, "open": 0.12798, "high": 0.12854, "low": 0.1276, "close": 0.12828, "volume": 107335.0, "quote_volume": 13746.74472, "trades": 257, "taker_buy_volume": 71395.0, "taker_buy_quote": 9143.57563}, {"ts": 1775082240000, "open": 0.12828, "high": 0.12891, "low": 0.12812, "close": 0.12845, "volume": 204278.0, "quote_volume": 26269.43783, "trades": 385, "taker_buy_volume": 83918.0, "taker_buy_quote": 10796.36557}, {"ts": 1775082300000, "open": 0.12852, "high": 0.12853, "low": 0.1278, "close": 0.12829, "volume": 270363.0, "quote_volume": 34652.63385, "trades": 478, "taker_buy_volume": 148257.0, "taker_buy_quote": 19008.02211}, {"ts": 1775082360000, "open": 0.12821, "high": 0.12833, "low": 0.12783, "close": 0.12813, "volume": 68833.0, "quote_volume": 8816.94192, "trades": 137, "taker_buy_volume": 24106.0, "taker_buy_quote": 3089.58506}, {"ts": 1775082420000, "open": 0.12808, "high": 0.1283, "low": 0.12766, "close": 0.1278, "volume": 31447.0, "quote_volume": 4023.56195, "trades": 82, "taker_buy_volume": 13429.0, "taker_buy_quote": 1717.90654}, {"ts": 1775082480000, "open": 0.12781, "high": 0.12836, "low": 0.12761, "close": 0.12812, "volume": 85475.0, "quote_volume": 10947.27324, "trades": 158, "taker_buy_volume": 49918.0, "taker_buy_quote": 6396.23557}, {"ts": 1775082540000, "open": 0.1282, "high": 0.12908, "low": 0.12784, "close": 0.12785, "volume": 126585.0, "quote_volume": 16271.57342, "trades": 224, "taker_buy_volume": 64398.0, "taker_buy_quote": 8281.76217}, {"ts": 1775082600000, "open": 0.12792, "high": 0.12808, "low": 0.12696, "close": 0.12732, "volume": 219180.0, "quote_volume": 27953.58587, "trades": 410, "taker_buy_volume": 63967.0, "taker_buy_quote": 8161.6717}, {"ts": 1775082660000, "open": 0.12744, "high": 0.12787, "low": 0.127, "close": 0.12787, "volume": 75383.0, "quote_volume": 9609.39959, "trades": 197, "taker_buy_volume": 52102.0, "taker_buy_quote": 6642.02}, {"ts": 1775082720000, "open": 0.12787, "high": 0.1282, "low": 0.12741, "close": 0.1278, "volume": 201873.0, "quote_volume": 25800.58324, "trades": 200, "taker_buy_volume": 100084.0, "taker_buy_quote": 12796.62323}, {"ts": 1775082780000, "open": 0.12782, "high": 0.12812, "low": 0.12753, "close": 0.12772, "volume": 33706.0, "quote_volume": 4309.48733, "trades": 83, "taker_buy_volume": 14569.0, "taker_buy_quote": 1862.52938}, {"ts": 1775082840000, "open": 0.12771, "high": 0.1279, "low": 0.1272, "close": 0.12732, "volume": 65056.0, "quote_volume": 8291.16936, "trades": 135, "taker_buy_volume": 20247.0, "taker_buy_quote": 2581.88677}, {"ts": 1775082900000, "open": 0.12728, "high": 0.12756, "low": 0.12699, "close": 0.12708, "volume": 33119.0, "quote_volume": 4216.13931, "trades": 117, "taker_buy_volume": 14338.0, "taker_buy_quote": 1825.25301}, {"ts": 1775082960000, "open": 0.12705, "high": 0.12765, "low": 0.1269, "close": 0.1276, "volume": 35182.0, "quote_volume": 4477.0585, "trades": 94, "taker_buy_volume": 23169.0, "taker_buy_quote": 2950.1098}, {"ts": 1775083020000, "open": 0.12756, "high": 0.12954, "low": 0.12752, "close": 0.12938, "volume": 223352.0, "quote_volume": 28744.56009, "trades": 353, "taker_buy_volume": 157218.0, "taker_buy_quote": 20239.54175}, {"ts": 1775083080000, "open": 0.12922, "high": 0.13012, "low": 0.12882, "close": 0.12989, "volume": 484732.0, "quote_volume": 62802.49188, "trades": 485, "taker_buy_volume": 355702.0, "taker_buy_quote": 46092.26918}, {"ts": 1775083140000, "open": 0.1299, "high": 0.13011, "low": 0.12967, "close": 0.13008, "volume": 141885.0, "quote_volume": 18430.57899, "trades": 164, "taker_buy_volume": 54817.0, "taker_buy_quote": 7122.50221}, {"ts": 1775083200000, "open": 0.12998, "high": 0.13004, "low": 0.12952, "close": 0.12977, "volume": 134877.0, "quote_volume": 17512.08164, "trades": 210, "taker_buy_volume": 38671.0, "taker_buy_quote": 5019.63068}, {"ts": 1775083260000, "open": 0.12977, "high": 0.13281, "low": 0.1295, "close": 0.13268, "volume": 995555.0, "quote_volume": 130998.91664, "trades": 730, "taker_buy_volume": 720577.0, "taker_buy_quote": 94849.05371}, {"ts": 1775083320000, "open": 0.13273, "high": 0.1329, "low": 0.13128, "close": 0.13226, "volume": 408580.0, "quote_volume": 53917.94699, "trades": 504, "taker_buy_volume": 197542.0, "taker_buy_quote": 26092.35218}, {"ts": 1775083380000, "open": 0.13216, "high": 0.13286, "low": 0.13164, "close": 0.13196, "volume": 365301.0, "quote_volume": 48270.40584, "trades": 549, "taker_buy_volume": 202623.0, "taker_buy_quote": 26767.39226}, {"ts": 1775083440000, "open": 0.13197, "high": 0.13218, "low": 0.13116, "close": 0.13188, "volume": 189001.0, "quote_volume": 24881.89458, "trades": 366, "taker_buy_volume": 95378.0, "taker_buy_quote": 12559.11407}, {"ts": 1775083500000, "open": 0.1318, "high": 0.132, "low": 0.13081, "close": 0.1312, "volume": 149166.0, "quote_volume": 19581.40364, "trades": 164, "taker_buy_volume": 33411.0, "taker_buy_quote": 4390.19878}, {"ts": 1775083560000, "open": 0.13117, "high": 0.13183, "low": 0.13085, "close": 0.13085, "volume": 196270.0, "quote_volume": 25784.40468, "trades": 251, "taker_buy_volume": 130018.0, "taker_buy_quote": 17091.03461}, {"ts": 1775083620000, "open": 0.13087, "high": 0.1314, "low": 0.13062, "close": 0.13124, "volume": 144789.0, "quote_volume": 18968.8957, "trades": 151, "taker_buy_volume": 69146.0, "taker_buy_quote": 9055.19975}, {"ts": 1775083680000, "open": 0.13129, "high": 0.1314, "low": 0.13104, "close": 0.1314, "volume": 60806.0, "quote_volume": 7979.03841, "trades": 68, "taker_buy_volume": 42871.0, "taker_buy_quote": 5626.50133}, {"ts": 1775083740000, "open": 0.13135, "high": 0.1318, "low": 0.13119, "close": 0.13164, "volume": 99477.0, "quote_volume": 13087.29901, "trades": 180, "taker_buy_volume": 41281.0, "taker_buy_quote": 5431.04521}, {"ts": 1775083800000, "open": 0.13169, "high": 0.13172, "low": 0.13112, "close": 0.13131, "volume": 113269.0, "quote_volume": 14882.15337, "trades": 173, "taker_buy_volume": 75191.0, "taker_buy_quote": 9878.14622}, {"ts": 1775083860000, "open": 0.13134, "high": 0.13134, "low": 0.13072, "close": 0.13123, "volume": 44402.0, "quote_volume": 5818.96856, "trades": 108, "taker_buy_volume": 12819.0, "taker_buy_quote": 1681.1595}, {"ts": 1775083920000, "open": 0.13124, "high": 0.13127, "low": 0.13086, "close": 0.13112, "volume": 39775.0, "quote_volume": 5213.95954, "trades": 75, "taker_buy_volume": 19893.0, "taker_buy_quote": 2609.0521}, {"ts": 1775083980000, "open": 0.13116, "high": 0.13136, "low": 0.13087, "close": 0.13114, "volume": 32815.0, "quote_volume": 4304.91374, "trades": 96, "taker_buy_volume": 12887.0, "taker_buy_quote": 1690.5613}, {"ts": 1775084040000, "open": 0.13114, "high": 0.1313, "low": 0.1309, "close": 0.13112, "volume": 136934.0, "quote_volume": 17947.83175, "trades": 185, "taker_buy_volume": 43243.0, "taker_buy_quote": 5668.18294}, {"ts": 1775084100000, "open": 0.13115, "high": 0.1327, "low": 0.13115, "close": 0.13237, "volume": 451304.0, "quote_volume": 59541.58888, "trades": 593, "taker_buy_volume": 308439.0, "taker_buy_quote": 40711.16957}, {"ts": 1775084160000, "open": 0.13228, "high": 0.13285, "low": 0.13171, "close": 0.13236, "volume": 242113.0, "quote_volume": 32021.07659, "trades": 332, "taker_buy_volume": 154833.0, "taker_buy_quote": 20483.97137}, {"ts": 1775084220000, "open": 0.13243, "high": 0.13258, "low": 0.13171, "close": 0.13224, "volume": 120551.0, "quote_volume": 15932.1549, "trades": 174, "taker_buy_volume": 80418.0, "taker_buy_quote": 10633.4013}, {"ts": 1775084280000, "open": 0.13228, "high": 0.13358, "low": 0.13204, "close": 0.13318, "volume": 476826.0, "quote_volume": 63425.57527, "trades": 399, "taker_buy_volume": 320774.0, "taker_buy_quote": 42667.51389}, {"ts": 1775084340000, "open": 0.13329, "high": 0.13367, "low": 0.13304, "close": 0.13323, "volume": 183876.0, "quote_volume": 24512.98428, "trades": 258, "taker_buy_volume": 73443.0, "taker_buy_quote": 9793.31859}, {"ts": 1775084400000, "open": 0.13331, "high": 0.13415, "low": 0.13308, "close": 0.13315, "volume": 198790.0, "quote_volume": 26585.72271, "trades": 341, "taker_buy_volume": 99728.0, "taker_buy_quote": 13339.10935}, {"ts": 1775084460000, "open": 0.13308, "high": 0.13308, "low": 0.13165, "close": 0.13196, "volume": 168222.0, "quote_volume": 22267.02916, "trades": 369, "taker_buy_volume": 69231.0, "taker_buy_quote": 9166.27558}, {"ts": 1775084520000, "open": 0.1321, "high": 0.13214, "low": 0.13139, "close": 0.13143, "volume": 119596.0, "quote_volume": 15742.20104, "trades": 145, "taker_buy_volume": 45705.0, "taker_buy_quote": 6017.65287}, {"ts": 1775084580000, "open": 0.13145, "high": 0.13145, "low": 0.1288, "close": 0.12913, "volume": 537458.0, "quote_volume": 69715.09164, "trades": 718, "taker_buy_volume": 133007.0, "taker_buy_quote": 17256.17984}, {"ts": 1775084640000, "open": 0.12908, "high": 0.12908, "low": 0.1254, "close": 0.12562, "volume": 1298814.0, "quote_volume": 164105.26716, "trades": 1290, "taker_buy_volume": 643157.0, "taker_buy_quote": 81482.55528}, {"ts": 1775084700000, "open": 0.12561, "high": 0.12563, "low": 0.11587, "close": 0.11806, "volume": 2493002.0, "quote_volume": 300329.94053, "trades": 3739, "taker_buy_volume": 845363.0, "taker_buy_quote": 101207.35722}, {"ts": 1775084760000, "open": 0.11802, "high": 0.12, "low": 0.11768, "close": 0.11923, "volume": 669372.0, "quote_volume": 79890.14901, "trades": 1715, "taker_buy_volume": 392364.0, "taker_buy_quote": 46844.11381}, {"ts": 1775084820000, "open": 0.11922, "high": 0.12092, "low": 0.11876, "close": 0.11932, "volume": 1593022.0, "quote_volume": 191024.92464, "trades": 1296, "taker_buy_volume": 684707.0, "taker_buy_quote": 82253.91191}, {"ts": 1775084880000, "open": 0.11933, "high": 0.12064, "low": 0.11905, "close": 0.12043, "volume": 300339.0, "quote_volume": 35893.38707, "trades": 395, "taker_buy_volume": 209291.0, "taker_buy_quote": 25018.13642}, {"ts": 1775084940000, "open": 0.12032, "high": 0.12064, "low": 0.11995, "close": 0.12005, "volume": 93538.0, "quote_volume": 11249.29333, "trades": 202, "taker_buy_volume": 50696.0, "taker_buy_quote": 6098.12209}, {"ts": 1775085000000, "open": 0.12006, "high": 0.12125, "low": 0.12006, "close": 0.12102, "volume": 284775.0, "quote_volume": 34426.42632, "trades": 412, "taker_buy_volume": 174277.0, "taker_buy_quote": 21063.20603}, {"ts": 1775085060000, "open": 0.12106, "high": 0.12205, "low": 0.12106, "close": 0.12179, "volume": 318856.0, "quote_volume": 38788.50256, "trades": 457, "taker_buy_volume": 196463.0, "taker_buy_quote": 23906.56367}, {"ts": 1775085120000, "open": 0.12182, "high": 0.12293, "low": 0.12165, "close": 0.1222, "volume": 413089.0, "quote_volume": 50552.78958, "trades": 406, "taker_buy_volume": 263028.0, "taker_buy_quote": 32187.67209}, {"ts": 1775085180000, "open": 0.12216, "high": 0.12276, "low": 0.12167, "close": 0.12241, "volume": 278536.0, "quote_volume": 34031.07303, "trades": 428, "taker_buy_volume": 134070.0, "taker_buy_quote": 16387.82646}, {"ts": 1775085240000, "open": 0.12255, "high": 0.12296, "low": 0.12181, "close": 0.12204, "volume": 251132.0, "quote_volume": 30745.16582, "trades": 256, "taker_buy_volume": 130990.0, "taker_buy_quote": 16035.05619}, {"ts": 1775085300000, "open": 0.12192, "high": 0.12248, "low": 0.12058, "close": 0.12084, "volume": 327291.0, "quote_volume": 39660.05672, "trades": 415, "taker_buy_volume": 94595.0, "taker_buy_quote": 11462.21408}, {"ts": 1775085360000, "open": 0.1208, "high": 0.12104, "low": 0.12044, "close": 0.12071, "volume": 204661.0, "quote_volume": 24702.94423, "trades": 279, "taker_buy_volume": 128757.0, "taker_buy_quote": 15542.20208}, {"ts": 1775085420000, "open": 0.12072, "high": 0.12166, "low": 0.12048, "close": 0.12162, "volume": 111851.0, "quote_volume": 13524.50543, "trades": 163, "taker_buy_volume": 82645.0, "taker_buy_quote": 9992.78082}, {"ts": 1775085480000, "open": 0.12164, "high": 0.123, "low": 0.12136, "close": 0.12268, "volume": 177859.0, "quote_volume": 21810.4942, "trades": 274, "taker_buy_volume": 117902.0, "taker_buy_quote": 14459.15848}, {"ts": 1775085540000, "open": 0.12266, "high": 0.12315, "low": 0.12245, "close": 0.12276, "volume": 121632.0, "quote_volume": 14940.77635, "trades": 162, "taker_buy_volume": 27794.0, "taker_buy_quote": 3414.63628}, {"ts": 1775085600000, "open": 0.12268, "high": 0.12336, "low": 0.12261, "close": 0.12309, "volume": 80045.0, "quote_volume": 9847.94776, "trades": 146, "taker_buy_volume": 50163.0, "taker_buy_quote": 6172.84949}, {"ts": 1775085660000, "open": 0.123, "high": 0.12315, "low": 0.12176, "close": 0.12176, "volume": 135537.0, "quote_volume": 16603.35092, "trades": 215, "taker_buy_volume": 47801.0, "taker_buy_quote": 5857.18497}, {"ts": 1775085720000, "open": 0.12187, "high": 0.1222, "low": 0.12123, "close": 0.12152, "volume": 165573.0, "quote_volume": 20132.25663, "trades": 169, "taker_buy_volume": 34968.0, "taker_buy_quote": 4253.54818}, {"ts": 1775085780000, "open": 0.12147, "high": 0.12196, "low": 0.1212, "close": 0.1216, "volume": 63934.0, "quote_volume": 7767.28585, "trades": 130, "taker_buy_volume": 47903.0, "taker_buy_quote": 5819.1334}, {"ts": 1775085840000, "open": 0.12158, "high": 0.12158, "low": 0.12056, "close": 0.12062, "volume": 135044.0, "quote_volume": 16350.54404, "trades": 225, "taker_buy_volume": 60030.0, "taker_buy_quote": 7262.46621}, {"ts": 1775085900000, "open": 0.12053, "high": 0.12152, "low": 0.12044, "close": 0.12113, "volume": 274413.0, "quote_volume": 33183.08504, "trades": 259, "taker_buy_volume": 161499.0, "taker_buy_quote": 19514.73462}, {"ts": 1775085960000, "open": 0.12108, "high": 0.1218, "low": 0.12089, "close": 0.12129, "volume": 82154.0, "quote_volume": 9963.26456, "trades": 215, "taker_buy_volume": 45500.0, "taker_buy_quote": 5517.7264}, {"ts": 1775086020000, "open": 0.12128, "high": 0.12156, "low": 0.12102, "close": 0.12112, "volume": 168568.0, "quote_volume": 20438.43855, "trades": 193, "taker_buy_volume": 118850.0, "taker_buy_quote": 14413.37972}, {"ts": 1775086080000, "open": 0.12112, "high": 0.12148, "low": 0.12095, "close": 0.12127, "volume": 73824.0, "quote_volume": 8944.8213, "trades": 149, "taker_buy_volume": 50444.0, "taker_buy_quote": 6111.51713}, {"ts": 1775086140000, "open": 0.1212, "high": 0.12151, "low": 0.12086, "close": 0.12127, "volume": 256113.0, "quote_volume": 30990.16442, "trades": 508, "taker_buy_volume": 108684.0, "taker_buy_quote": 13155.5531}, {"ts": 1775086200000, "open": 0.12116, "high": 0.12165, "low": 0.11984, "close": 0.12044, "volume": 251951.0, "quote_volume": 30365.62778, "trades": 437, "taker_buy_volume": 79406.0, "taker_buy_quote": 9574.7146}, {"ts": 1775086260000, "open": 0.1204, "high": 0.1204, "low": 0.11776, "close": 0.118, "volume": 685946.0, "quote_volume": 81698.13931, "trades": 781, "taker_buy_volume": 190388.0, "taker_buy_quote": 22661.68463}, {"ts": 1775086320000, "open": 0.11798, "high": 0.11816, "low": 0.11335, "close": 0.11403, "volume": 1847519.0, "quote_volume": 214157.10691, "trades": 1838, "taker_buy_volume": 586405.0, "taker_buy_quote": 68148.24863}, {"ts": 1775086380000, "open": 0.11398, "high": 0.11492, "low": 0.11201, "close": 0.11427, "volume": 1781913.0, "quote_volume": 202228.0856, "trades": 2434, "taker_buy_volume": 763805.0, "taker_buy_quote": 86841.38676}, {"ts": 1775086440000, "open": 0.11431, "high": 0.11516, "low": 0.11257, "close": 0.11257, "volume": 522286.0, "quote_volume": 59457.86338, "trades": 900, "taker_buy_volume": 254691.0, "taker_buy_quote": 29059.51231}, {"ts": 1775086500000, "open": 0.11257, "high": 0.11257, "low": 0.11048, "close": 0.1116, "volume": 987603.0, "quote_volume": 110095.06536, "trades": 1438, "taker_buy_volume": 530292.0, "taker_buy_quote": 59141.72177}, {"ts": 1775086560000, "open": 0.11154, "high": 0.11232, "low": 0.11035, "close": 0.11228, "volume": 388982.0, "quote_volume": 43277.81975, "trades": 797, "taker_buy_volume": 168185.0, "taker_buy_quote": 18702.35771}, {"ts": 1775086620000, "open": 0.11232, "high": 0.11292, "low": 0.11063, "close": 0.11092, "volume": 583726.0, "quote_volume": 65127.81068, "trades": 748, "taker_buy_volume": 270287.0, "taker_buy_quote": 30158.67204}, {"ts": 1775086680000, "open": 0.11073, "high": 0.112, "low": 0.11035, "close": 0.11085, "volume": 1728069.0, "quote_volume": 191893.93742, "trades": 845, "taker_buy_volume": 1237658.0, "taker_buy_quote": 137385.55795}, {"ts": 1775086740000, "open": 0.11092, "high": 0.11165, "low": 0.11072, "close": 0.11163, "volume": 268426.0, "quote_volume": 29847.82964, "trades": 371, "taker_buy_volume": 161328.0, "taker_buy_quote": 17947.25221}, {"ts": 1775086800000, "open": 0.11164, "high": 0.11236, "low": 0.11056, "close": 0.11056, "volume": 500215.0, "quote_volume": 55759.90463, "trades": 704, "taker_buy_volume": 209532.0, "taker_buy_quote": 23365.07567}, {"ts": 1775086860000, "open": 0.11053, "high": 0.11054, "low": 0.10742, "close": 0.10839, "volume": 549106.0, "quote_volume": 59972.80948, "trades": 945, "taker_buy_volume": 263227.0, "taker_buy_quote": 28747.92208}, {"ts": 1775086920000, "open": 0.1084, "high": 0.10994, "low": 0.1084, "close": 0.109, "volume": 532291.0, "quote_volume": 58189.18183, "trades": 397, "taker_buy_volume": 417566.0, "taker_buy_quote": 45663.95511}, {"ts": 1775086980000, "open": 0.1091, "high": 0.10996, "low": 0.10895, "close": 0.10958, "volume": 280542.0, "quote_volume": 30701.83442, "trades": 231, "taker_buy_volume": 249818.0, "taker_buy_quote": 27335.60477}, {"ts": 1775087040000, "open": 0.10948, "high": 0.10985, "low": 0.1083, "close": 0.10881, "volume": 381282.0, "quote_volume": 41523.39228, "trades": 550, "taker_buy_volume": 166156.0, "taker_buy_quote": 18092.59594}, {"ts": 1775087100000, "open": 0.10877, "high": 0.11008, "low": 0.10831, "close": 0.10847, "volume": 380122.0, "quote_volume": 41446.06428, "trades": 494, "taker_buy_volume": 144407.0, "taker_buy_quote": 15739.83515}, {"ts": 1775087160000, "open": 0.10836, "high": 0.11, "low": 0.10736, "close": 0.10995, "volume": 770006.0, "quote_volume": 83819.97407, "trades": 638, "taker_buy_volume": 618693.0, "taker_buy_quote": 67389.59232}, {"ts": 1775087220000, "open": 0.10996, "high": 0.11161, "low": 0.10988, "close": 0.1114, "volume": 549902.0, "quote_volume": 61080.92423, "trades": 492, "taker_buy_volume": 413710.0, "taker_buy_quote": 45984.61967}, {"ts": 1775087280000, "open": 0.11138, "high": 0.1118, "low": 0.11, "close": 0.11027, "volume": 377232.0, "quote_volume": 41809.63322, "trades": 255, "taker_buy_volume": 247949.0, "taker_buy_quote": 27490.2266}, {"ts": 1775087340000, "open": 0.11032, "high": 0.1116, "low": 0.11032, "close": 0.11145, "volume": 478425.0, "quote_volume": 53144.22909, "trades": 304, "taker_buy_volume": 422523.0, "taker_buy_quote": 46936.43679}, {"ts": 1775087400000, "open": 0.1115, "high": 0.11229, "low": 0.11124, "close": 0.11229, "volume": 590992.0, "quote_volume": 66046.30274, "trades": 341, "taker_buy_volume": 441912.0, "taker_buy_quote": 49402.74208}, {"ts": 1775087460000, "open": 0.11215, "high": 0.11262, "low": 0.11192, "close": 0.11237, "volume": 326980.0, "quote_volume": 36738.87251, "trades": 375, "taker_buy_volume": 232012.0, "taker_buy_quote": 26075.01352}, {"ts": 1775087520000, "open": 0.11232, "high": 0.11256, "low": 0.11184, "close": 0.11233, "volume": 192613.0, "quote_volume": 21624.7479, "trades": 230, "taker_buy_volume": 50176.0, "taker_buy_quote": 5635.43447}, {"ts": 1775087580000, "open": 0.11231, "high": 0.11295, "low": 0.11231, "close": 0.11264, "volume": 258893.0, "quote_volume": 29149.05212, "trades": 294, "taker_buy_volume": 134198.0, "taker_buy_quote": 15115.30127}, {"ts": 1775087640000, "open": 0.11262, "high": 0.11332, "low": 0.1117, "close": 0.11243, "volume": 308232.0, "quote_volume": 34659.5499, "trades": 450, "taker_buy_volume": 125785.0, "taker_buy_quote": 14150.89272}, {"ts": 1775087700000, "open": 0.11236, "high": 0.11286, "low": 0.11212, "close": 0.11212, "volume": 56141.0, "quote_volume": 6312.80902, "trades": 128, "taker_buy_volume": 22462.0, "taker_buy_quote": 2527.50605}, {"ts": 1775087760000, "open": 0.11218, "high": 0.11271, "low": 0.11203, "close": 0.11225, "volume": 62380.0, "quote_volume": 7010.36328, "trades": 79, "taker_buy_volume": 28103.0, "taker_buy_quote": 3159.79083}, {"ts": 1775087820000, "open": 0.11225, "high": 0.11264, "low": 0.11215, "close": 0.11252, "volume": 57873.0, "quote_volume": 6504.54689, "trades": 89, "taker_buy_volume": 41240.0, "taker_buy_quote": 4635.87609}, {"ts": 1775087880000, "open": 0.11251, "high": 0.11251, "low": 0.11195, "close": 0.11232, "volume": 67496.0, "quote_volume": 7573.72183, "trades": 140, "taker_buy_volume": 32533.0, "taker_buy_quote": 3651.26443}, {"ts": 1775087940000, "open": 0.11238, "high": 0.11244, "low": 0.11175, "close": 0.11177, "volume": 39574.0, "quote_volume": 4437.49921, "trades": 82, "taker_buy_volume": 13926.0, "taker_buy_quote": 1562.33764}, {"ts": 1775088000000, "open": 0.11173, "high": 0.11407, "low": 0.11144, "close": 0.11232, "volume": 522590.0, "quote_volume": 58991.63887, "trades": 789, "taker_buy_volume": 276616.0, "taker_buy_quote": 31229.12685}, {"ts": 1775088060000, "open": 0.11228, "high": 0.1124, "low": 0.11002, "close": 0.1102, "volume": 373416.0, "quote_volume": 41696.71467, "trades": 508, "taker_buy_volume": 106954.0, "taker_buy_quote": 11962.51389}, {"ts": 1775088120000, "open": 0.11008, "high": 0.11008, "low": 0.10775, "close": 0.1098, "volume": 1406302.0, "quote_volume": 152762.07048, "trades": 1027, "taker_buy_volume": 767017.0, "taker_buy_quote": 83273.19624}, {"ts": 1775088180000, "open": 0.10976, "high": 0.11198, "low": 0.10952, "close": 0.1119, "volume": 259966.0, "quote_volume": 28838.97416, "trades": 482, "taker_buy_volume": 177433.0, "taker_buy_quote": 19675.86849}, {"ts": 1775088240000, "open": 0.112, "high": 0.11399, "low": 0.112, "close": 0.11399, "volume": 390788.0, "quote_volume": 44295.75611, "trades": 545, "taker_buy_volume": 256007.0, "taker_buy_quote": 29026.93831}, {"ts": 1775088300000, "open": 0.11391, "high": 0.11452, "low": 0.11292, "close": 0.11322, "volume": 276172.0, "quote_volume": 31403.6633, "trades": 346, "taker_buy_volume": 97370.0, "taker_buy_quote": 11084.41963}, {"ts": 1775088360000, "open": 0.11312, "high": 0.11335, "low": 0.1124, "close": 0.11256, "volume": 151438.0, "quote_volume": 17111.82115, "trades": 154, "taker_buy_volume": 78509.0, "taker_buy_quote": 8877.52272}, {"ts": 1775088420000, "open": 0.11264, "high": 0.11396, "low": 0.11264, "close": 0.11364, "volume": 107888.0, "quote_volume": 12243.33178, "trades": 149, "taker_buy_volume": 86453.0, "taker_buy_quote": 9809.31863}, {"ts": 1775088480000, "open": 0.11373, "high": 0.11447, "low": 0.11356, "close": 0.11434, "volume": 331104.0, "quote_volume": 37713.87796, "trades": 295, "taker_buy_volume": 179650.0, "taker_buy_quote": 20469.26371}, {"ts": 1775088540000, "open": 0.11424, "high": 0.11686, "low": 0.11392, "close": 0.11674, "volume": 575158.0, "quote_volume": 66361.85535, "trades": 676, "taker_buy_volume": 399689.0, "taker_buy_quote": 46108.39559}, {"ts": 1775088600000, "open": 0.11673, "high": 0.11751, "low": 0.11632, "close": 0.11672, "volume": 925835.0, "quote_volume": 108271.86425, "trades": 727, "taker_buy_volume": 481274.0, "taker_buy_quote": 56308.07755}, {"ts": 1775088660000, "open": 0.11663, "high": 0.11882, "low": 0.1164, "close": 0.11727, "volume": 1348585.0, "quote_volume": 158551.87486, "trades": 1263, "taker_buy_volume": 873387.0, "taker_buy_quote": 102706.31619}, {"ts": 1775088720000, "open": 0.11724, "high": 0.11855, "low": 0.11702, "close": 0.11702, "volume": 790098.0, "quote_volume": 93033.74038, "trades": 914, "taker_buy_volume": 437112.0, "taker_buy_quote": 51490.59626}, {"ts": 1775088780000, "open": 0.117, "high": 0.11741, "low": 0.1166, "close": 0.11725, "volume": 242009.0, "quote_volume": 28294.12198, "trades": 440, "taker_buy_volume": 120875.0, "taker_buy_quote": 14133.87509}, {"ts": 1775088840000, "open": 0.11724, "high": 0.11907, "low": 0.11712, "close": 0.11819, "volume": 1118921.0, "quote_volume": 132281.67263, "trades": 1308, "taker_buy_volume": 680015.0, "taker_buy_quote": 80428.09104}, {"ts": 1775088900000, "open": 0.11821, "high": 0.12012, "low": 0.11764, "close": 0.11948, "volume": 1171359.0, "quote_volume": 139415.1457, "trades": 1067, "taker_buy_volume": 961539.0, "taker_buy_quote": 114457.86135}, {"ts": 1775088960000, "open": 0.11944, "high": 0.11944, "low": 0.1175, "close": 0.11763, "volume": 539422.0, "quote_volume": 63807.66524, "trades": 960, "taker_buy_volume": 246160.0, "taker_buy_quote": 29145.725}, {"ts": 1775089020000, "open": 0.11772, "high": 0.11773, "low": 0.11648, "close": 0.11673, "volume": 179173.0, "quote_volume": 20950.32351, "trades": 314, "taker_buy_volume": 96586.0, "taker_buy_quote": 11289.81576}, {"ts": 1775089080000, "open": 0.11677, "high": 0.11709, "low": 0.1164, "close": 0.1166, "volume": 110345.0, "quote_volume": 12877.13087, "trades": 208, "taker_buy_volume": 45120.0, "taker_buy_quote": 5264.87967}, {"ts": 1775089140000, "open": 0.11661, "high": 0.11665, "low": 0.1156, "close": 0.11578, "volume": 477635.0, "quote_volume": 55510.03657, "trades": 512, "taker_buy_volume": 205803.0, "taker_buy_quote": 23926.44583}, {"ts": 1775089200000, "open": 0.11584, "high": 0.11695, "low": 0.11512, "close": 0.11683, "volume": 365239.0, "quote_volume": 42422.60593, "trades": 415, "taker_buy_volume": 233533.0, "taker_buy_quote": 27156.91963}, {"ts": 1775089260000, "open": 0.11676, "high": 0.11684, "low": 0.11619, "close": 0.11646, "volume": 298044.0, "quote_volume": 34721.09778, "trades": 334, "taker_buy_volume": 190928.0, "taker_buy_quote": 22245.94872}, {"ts": 1775089320000, "open": 0.11647, "high": 0.11683, "low": 0.11576, "close": 0.11656, "volume": 510593.0, "quote_volume": 59421.74342, "trades": 528, "taker_buy_volume": 287007.0, "taker_buy_quote": 33422.02278}, {"ts": 1775089380000, "open": 0.11656, "high": 0.11796, "low": 0.11656, "close": 0.11706, "volume": 707951.0, "quote_volume": 82974.35717, "trades": 867, "taker_buy_volume": 322114.0, "taker_buy_quote": 37757.55792}, {"ts": 1775089440000, "open": 0.11704, "high": 0.11764, "low": 0.11652, "close": 0.1171, "volume": 523204.0, "quote_volume": 61196.93584, "trades": 652, "taker_buy_volume": 223780.0, "taker_buy_quote": 26177.52455}, {"ts": 1775089500000, "open": 0.11712, "high": 0.11744, "low": 0.11619, "close": 0.11639, "volume": 344580.0, "quote_volume": 40269.54689, "trades": 397, "taker_buy_volume": 93792.0, "taker_buy_quote": 10949.68608}, {"ts": 1775089560000, "open": 0.11646, "high": 0.11751, "low": 0.11639, "close": 0.1171, "volume": 410194.0, "quote_volume": 48012.5766, "trades": 463, "taker_buy_volume": 248903.0, "taker_buy_quote": 29146.04599}, {"ts": 1775089620000, "open": 0.11711, "high": 0.11711, "low": 0.11659, "close": 0.11659, "volume": 112465.0, "quote_volume": 13135.51408, "trades": 133, "taker_buy_volume": 52913.0, "taker_buy_quote": 6184.93819}, {"ts": 1775089680000, "open": 0.11659, "high": 0.11708, "low": 0.11628, "close": 0.11664, "volume": 184396.0, "quote_volume": 21506.71752, "trades": 199, "taker_buy_volume": 93274.0, "taker_buy_quote": 10878.7673}, {"ts": 1775089740000, "open": 0.11673, "high": 0.11716, "low": 0.11673, "close": 0.11696, "volume": 51509.0, "quote_volume": 6026.60068, "trades": 111, "taker_buy_volume": 25018.0, "taker_buy_quote": 2926.79664}, {"ts": 1775089800000, "open": 0.117, "high": 0.11851, "low": 0.11692, "close": 0.11792, "volume": 223387.0, "quote_volume": 26347.99851, "trades": 387, "taker_buy_volume": 129904.0, "taker_buy_quote": 15324.6521}, {"ts": 1775089860000, "open": 0.11778, "high": 0.1184, "low": 0.11745, "close": 0.11814, "volume": 211013.0, "quote_volume": 24886.25943, "trades": 352, "taker_buy_volume": 121622.0, "taker_buy_quote": 14355.88944}, {"ts": 1775089920000, "open": 0.1182, "high": 0.1194, "low": 0.1182, "close": 0.11917, "volume": 163418.0, "quote_volume": 19401.24168, "trades": 269, "taker_buy_volume": 69721.0, "taker_buy_quote": 8280.53561}, {"ts": 1775089980000, "open": 0.11912, "high": 0.1199, "low": 0.11895, "close": 0.11972, "volume": 318632.0, "quote_volume": 38065.36241, "trades": 379, "taker_buy_volume": 170723.0, "taker_buy_quote": 20387.48668}, {"ts": 1775090040000, "open": 0.11972, "high": 0.12032, "low": 0.11932, "close": 0.11982, "volume": 404894.0, "quote_volume": 48516.76891, "trades": 465, "taker_buy_volume": 227477.0, "taker_buy_quote": 27265.63508}, {"ts": 1775090100000, "open": 0.1198, "high": 0.12037, "low": 0.11916, "close": 0.11932, "volume": 562504.0, "quote_volume": 67362.11999, "trades": 698, "taker_buy_volume": 230369.0, "taker_buy_quote": 27613.98918}, {"ts": 1775090160000, "open": 0.11939, "high": 0.11976, "low": 0.11628, "close": 0.11671, "volume": 1120730.0, "quote_volume": 132040.10902, "trades": 1217, "taker_buy_volume": 464908.0, "taker_buy_quote": 54868.27885}, {"ts": 1775090220000, "open": 0.1168, "high": 0.11714, "low": 0.11428, "close": 0.11437, "volume": 681200.0, "quote_volume": 78622.25668, "trades": 617, "taker_buy_volume": 156227.0, "taker_buy_quote": 18057.18536}, {"ts": 1775090280000, "open": 0.11443, "high": 0.11493, "low": 0.11373, "close": 0.1146, "volume": 461917.0, "quote_volume": 52725.98674, "trades": 444, "taker_buy_volume": 264456.0, "taker_buy_quote": 30205.94988}, {"ts": 1775090340000, "open": 0.11464, "high": 0.11612, "low": 0.11461, "close": 0.1158, "volume": 197744.0, "quote_volume": 22824.58932, "trades": 186, "taker_buy_volume": 134575.0, "taker_buy_quote": 15525.78149}, {"ts": 1775090400000, "open": 0.11592, "high": 0.11621, "low": 0.11548, "close": 0.11584, "volume": 181223.0, "quote_volume": 20988.84009, "trades": 142, "taker_buy_volume": 102661.0, "taker_buy_quote": 11882.77712}, {"ts": 1775090460000, "open": 0.1158, "high": 0.1158, "low": 0.11492, "close": 0.11544, "volume": 130512.0, "quote_volume": 15048.67662, "trades": 188, "taker_buy_volume": 63050.0, "taker_buy_quote": 7269.95944}, {"ts": 1775090520000, "open": 0.1154, "high": 0.11548, "low": 0.11442, "close": 0.11451, "volume": 306961.0, "quote_volume": 35293.78844, "trades": 355, "taker_buy_volume": 77859.0, "taker_buy_quote": 8953.18659}, {"ts": 1775090580000, "open": 0.11457, "high": 0.11457, "low": 0.11313, "close": 0.11384, "volume": 196900.0, "quote_volume": 22376.00178, "trades": 310, "taker_buy_volume": 74456.0, "taker_buy_quote": 8461.21351}, {"ts": 1775090640000, "open": 0.11384, "high": 0.1141, "low": 0.11339, "close": 0.11364, "volume": 103126.0, "quote_volume": 11738.57615, "trades": 170, "taker_buy_volume": 35799.0, "taker_buy_quote": 4078.71881}, {"ts": 1775090700000, "open": 0.11366, "high": 0.11434, "low": 0.11272, "close": 0.11292, "volume": 328862.0, "quote_volume": 37364.1654, "trades": 355, "taker_buy_volume": 135236.0, "taker_buy_quote": 15396.91706}, {"ts": 1775090760000, "open": 0.11284, "high": 0.11335, "low": 0.1125, "close": 0.11286, "volume": 148750.0, "quote_volume": 16781.07031, "trades": 228, "taker_buy_volume": 87231.0, "taker_buy_quote": 9839.90167}, {"ts": 1775090820000, "open": 0.11291, "high": 0.11364, "low": 0.11286, "close": 0.11311, "volume": 44382.0, "quote_volume": 5028.26842, "trades": 122, "taker_buy_volume": 27898.0, "taker_buy_quote": 3160.45008}, {"ts": 1775090880000, "open": 0.11311, "high": 0.11376, "low": 0.113, "close": 0.11366, "volume": 28761.0, "quote_volume": 3263.59454, "trades": 82, "taker_buy_volume": 16361.0, "taker_buy_quote": 1857.48644}, {"ts": 1775090940000, "open": 0.11361, "high": 0.11415, "low": 0.11353, "close": 0.11378, "volume": 84976.0, "quote_volume": 9679.69174, "trades": 125, "taker_buy_volume": 52471.0, "taker_buy_quote": 5980.03583}, {"ts": 1775091000000, "open": 0.11388, "high": 0.1143, "low": 0.1135, "close": 0.11396, "volume": 109100.0, "quote_volume": 12418.41631, "trades": 160, "taker_buy_volume": 54300.0, "taker_buy_quote": 6183.65968}, {"ts": 1775091060000, "open": 0.11393, "high": 0.11463, "low": 0.11387, "close": 0.11444, "volume": 103162.0, "quote_volume": 11793.69113, "trades": 215, "taker_buy_volume": 46082.0, "taker_buy_quote": 5272.99738}, {"ts": 1775091120000, "open": 0.11439, "high": 0.11458, "low": 0.11376, "close": 0.11394, "volume": 142419.0, "quote_volume": 16281.23478, "trades": 155, "taker_buy_volume": 32689.0, "taker_buy_quote": 3732.77498}, {"ts": 1775091180000, "open": 0.11391, "high": 0.11426, "low": 0.11368, "close": 0.11416, "volume": 93291.0, "quote_volume": 10637.77513, "trades": 165, "taker_buy_volume": 43148.0, "taker_buy_quote": 4921.26048}, {"ts": 1775091240000, "open": 0.11422, "high": 0.1154, "low": 0.11396, "close": 0.11517, "volume": 221407.0, "quote_volume": 25358.73833, "trades": 403, "taker_buy_volume": 145539.0, "taker_buy_quote": 16677.10669}, {"ts": 1775091300000, "open": 0.11517, "high": 0.1153, "low": 0.11435, "close": 0.11455, "volume": 58717.0, "quote_volume": 6741.49287, "trades": 116, "taker_buy_volume": 26544.0, "taker_buy_quote": 3047.04979}, {"ts": 1775091360000, "open": 0.11461, "high": 0.1158, "low": 0.11447, "close": 0.11565, "volume": 39016.0, "quote_volume": 4491.87877, "trades": 123, "taker_buy_volume": 27794.0, "taker_buy_quote": 3200.58825}, {"ts": 1775091420000, "open": 0.11562, "high": 0.11608, "low": 0.11524, "close": 0.11564, "volume": 71238.0, "quote_volume": 8246.9599, "trades": 119, "taker_buy_volume": 60707.0, "taker_buy_quote": 7028.1356}, {"ts": 1775091480000, "open": 0.11561, "high": 0.11606, "low": 0.11561, "close": 0.11579, "volume": 343798.0, "quote_volume": 39842.41755, "trades": 174, "taker_buy_volume": 69963.0, "taker_buy_quote": 8110.69115}, {"ts": 1775091540000, "open": 0.11574, "high": 0.11588, "low": 0.11547, "close": 0.11585, "volume": 45313.0, "quote_volume": 5239.99091, "trades": 77, "taker_buy_volume": 26702.0, "taker_buy_quote": 3088.89493}, {"ts": 1775091600000, "open": 0.11585, "high": 0.11603, "low": 0.115, "close": 0.11517, "volume": 82875.0, "quote_volume": 9566.18431, "trades": 164, "taker_buy_volume": 29277.0, "taker_buy_quote": 3380.61167}, {"ts": 1775091660000, "open": 0.11524, "high": 0.117, "low": 0.11524, "close": 0.11692, "volume": 181686.0, "quote_volume": 21169.77857, "trades": 266, "taker_buy_volume": 132119.0, "taker_buy_quote": 15392.19596}, {"ts": 1775091720000, "open": 0.11692, "high": 0.11716, "low": 0.11635, "close": 0.11652, "volume": 30055.0, "quote_volume": 3511.65846, "trades": 93, "taker_buy_volume": 13921.0, "taker_buy_quote": 1627.85261}, {"ts": 1775091780000, "open": 0.11661, "high": 0.11801, "low": 0.11647, "close": 0.11748, "volume": 377570.0, "quote_volume": 44330.40859, "trades": 338, "taker_buy_volume": 269068.0, "taker_buy_quote": 31599.45133}, {"ts": 1775091840000, "open": 0.11749, "high": 0.1178, "low": 0.11708, "close": 0.1174, "volume": 72408.0, "quote_volume": 8508.47119, "trades": 116, "taker_buy_volume": 50599.0, "taker_buy_quote": 5947.18398}, {"ts": 1775091900000, "open": 0.11736, "high": 0.11736, "low": 0.11592, "close": 0.11632, "volume": 169291.0, "quote_volume": 19709.78687, "trades": 243, "taker_buy_volume": 30301.0, "taker_buy_quote": 3531.36542}, {"ts": 1775091960000, "open": 0.11625, "high": 0.117, "low": 0.11625, "close": 0.1164, "volume": 53230.0, "quote_volume": 6204.71622, "trades": 92, "taker_buy_volume": 41702.0, "taker_buy_quote": 4860.51695}, {"ts": 1775092020000, "open": 0.11648, "high": 0.11748, "low": 0.11645, "close": 0.11744, "volume": 106592.0, "quote_volume": 12484.65365, "trades": 160, "taker_buy_volume": 53145.0, "taker_buy_quote": 6227.07098}, {"ts": 1775092080000, "open": 0.11732, "high": 0.11789, "low": 0.11702, "close": 0.11702, "volume": 157954.0, "quote_volume": 18558.16096, "trades": 200, "taker_buy_volume": 71523.0, "taker_buy_quote": 8403.10014}, {"ts": 1775092140000, "open": 0.11704, "high": 0.11704, "low": 0.1166, "close": 0.11664, "volume": 64811.0, "quote_volume": 7577.68539, "trades": 69, "taker_buy_volume": 9760.0, "taker_buy_quote": 1139.90477}, {"ts": 1775092200000, "open": 0.11667, "high": 0.11668, "low": 0.11547, "close": 0.11557, "volume": 281682.0, "quote_volume": 32713.0163, "trades": 271, "taker_buy_volume": 208438.0, "taker_buy_quote": 24208.38981}, {"ts": 1775092260000, "open": 0.11568, "high": 0.11644, "low": 0.11568, "close": 0.11617, "volume": 143395.0, "quote_volume": 16648.31291, "trades": 178, "taker_buy_volume": 57170.0, "taker_buy_quote": 6639.3811}, {"ts": 1775092320000, "open": 0.11608, "high": 0.11628, "low": 0.11588, "close": 0.11624, "volume": 73676.0, "quote_volume": 8548.29223, "trades": 102, "taker_buy_volume": 55976.0, "taker_buy_quote": 6493.54011}, {"ts": 1775092380000, "open": 0.11621, "high": 0.11641, "low": 0.11596, "close": 0.11627, "volume": 67546.0, "quote_volume": 7845.52114, "trades": 94, "taker_buy_volume": 29704.0, "taker_buy_quote": 3452.24105}, {"ts": 1775092440000, "open": 0.11628, "high": 0.11644, "low": 0.11596, "close": 0.11613, "volume": 31268.0, "quote_volume": 3631.49266, "trades": 67, "taker_buy_volume": 23844.0, "taker_buy_quote": 2768.92613}, {"ts": 1775092500000, "open": 0.116, "high": 0.11616, "low": 0.11468, "close": 0.11468, "volume": 203618.0, "quote_volume": 23521.82902, "trades": 310, "taker_buy_volume": 106224.0, "taker_buy_quote": 12279.77091}, {"ts": 1775092560000, "open": 0.11471, "high": 0.1156, "low": 0.11404, "close": 0.11556, "volume": 373117.0, "quote_volume": 42790.06913, "trades": 432, "taker_buy_volume": 178731.0, "taker_buy_quote": 20493.67736}, {"ts": 1775092620000, "open": 0.1156, "high": 0.11592, "low": 0.11536, "close": 0.11539, "volume": 85712.0, "quote_volume": 9914.66369, "trades": 142, "taker_buy_volume": 55726.0, "taker_buy_quote": 6448.78438}, {"ts": 1775092680000, "open": 0.11547, "high": 0.11576, "low": 0.115, "close": 0.11562, "volume": 90338.0, "quote_volume": 10432.1625, "trades": 167, "taker_buy_volume": 41497.0, "taker_buy_quote": 4792.37284}, {"ts": 1775092740000, "open": 0.11552, "high": 0.11616, "low": 0.11518, "close": 0.11599, "volume": 83697.0, "quote_volume": 9687.09385, "trades": 133, "taker_buy_volume": 24025.0, "taker_buy_quote": 2780.47531}, {"ts": 1775092800000, "open": 0.11596, "high": 0.11724, "low": 0.11596, "close": 0.11713, "volume": 99052.0, "quote_volume": 11558.44231, "trades": 199, "taker_buy_volume": 67578.0, "taker_buy_quote": 7887.09719}, {"ts": 1775092860000, "open": 0.1171, "high": 0.1171, "low": 0.1158, "close": 0.11609, "volume": 38500.0, "quote_volume": 4483.21919, "trades": 107, "taker_buy_volume": 11252.0, "taker_buy_quote": 1310.55005}, {"ts": 1775092920000, "open": 0.11596, "high": 0.11603, "low": 0.1157, "close": 0.11583, "volume": 133301.0, "quote_volume": 15441.13007, "trades": 125, "taker_buy_volume": 70390.0, "taker_buy_quote": 8157.93842}, {"ts": 1775092980000, "open": 0.11572, "high": 0.11612, "low": 0.11568, "close": 0.11612, "volume": 49028.0, "quote_volume": 5676.21073, "trades": 62, "taker_buy_volume": 24630.0, "taker_buy_quote": 2851.63157}, {"ts": 1775093040000, "open": 0.11616, "high": 0.11692, "low": 0.11616, "close": 0.1168, "volume": 34111.0, "quote_volume": 3975.49769, "trades": 79, "taker_buy_volume": 19783.0, "taker_buy_quote": 2304.66812}, {"ts": 1775093100000, "open": 0.11676, "high": 0.11687, "low": 0.11628, "close": 0.11659, "volume": 88093.0, "quote_volume": 10265.44603, "trades": 167, "taker_buy_volume": 30731.0, "taker_buy_quote": 3582.40883}, {"ts": 1775093160000, "open": 0.11648, "high": 0.11745, "low": 0.11627, "close": 0.11726, "volume": 58580.0, "quote_volume": 6856.91725, "trades": 127, "taker_buy_volume": 34045.0, "taker_buy_quote": 3984.72605}, {"ts": 1775093220000, "open": 0.11719, "high": 0.11758, "low": 0.11692, "close": 0.11711, "volume": 113677.0, "quote_volume": 13333.63065, "trades": 142, "taker_buy_volume": 83783.0, "taker_buy_quote": 9830.49522}, {"ts": 1775093280000, "open": 0.11713, "high": 0.11729, "low": 0.1167, "close": 0.1167, "volume": 196496.0, "quote_volume": 22994.71024, "trades": 205, "taker_buy_volume": 121714.0, "taker_buy_quote": 14244.42345}, {"ts": 1775093340000, "open": 0.11674, "high": 0.11748, "low": 0.1166, "close": 0.11676, "volume": 167949.0, "quote_volume": 19652.8481, "trades": 163, "taker_buy_volume": 122314.0, "taker_buy_quote": 14312.91522}, {"ts": 1775093400000, "open": 0.11672, "high": 0.11772, "low": 0.1166, "close": 0.11744, "volume": 132657.0, "quote_volume": 15544.40183, "trades": 228, "taker_buy_volume": 72752.0, "taker_buy_quote": 8523.35826}, {"ts": 1775093460000, "open": 0.11743, "high": 0.11743, "low": 0.11664, "close": 0.1168, "volume": 90104.0, "quote_volume": 10545.32917, "trades": 157, "taker_buy_volume": 48085.0, "taker_buy_quote": 5630.44099}, {"ts": 1775093520000, "open": 0.11668, "high": 0.11719, "low": 0.11614, "close": 0.11694, "volume": 78661.0, "quote_volume": 9168.53472, "trades": 173, "taker_buy_volume": 42971.0, "taker_buy_quote": 5007.32997}, {"ts": 1775093580000, "open": 0.11692, "high": 0.11756, "low": 0.11684, "close": 0.11718, "volume": 65376.0, "quote_volume": 7658.03288, "trades": 143, "taker_buy_volume": 36998.0, "taker_buy_quote": 4334.40881}, {"ts": 1775093640000, "open": 0.11719, "high": 0.11826, "low": 0.11711, "close": 0.11795, "volume": 150647.0, "quote_volume": 17731.60121, "trades": 269, "taker_buy_volume": 108963.0, "taker_buy_quote": 12831.26501}, {"ts": 1775093700000, "open": 0.11794, "high": 0.119, "low": 0.11755, "close": 0.11836, "volume": 427371.0, "quote_volume": 50634.5744, "trades": 598, "taker_buy_volume": 210275.0, "taker_buy_quote": 24919.62631}, {"ts": 1775093760000, "open": 0.11847, "high": 0.1192, "low": 0.11834, "close": 0.11889, "volume": 528498.0, "quote_volume": 62812.2505, "trades": 694, "taker_buy_volume": 308529.0, "taker_buy_quote": 36676.8549}, {"ts": 1775093820000, "open": 0.11888, "high": 0.12017, "low": 0.1187, "close": 0.11992, "volume": 298064.0, "quote_volume": 35599.97619, "trades": 456, "taker_buy_volume": 170190.0, "taker_buy_quote": 20323.94684}, {"ts": 1775093880000, "open": 0.11981, "high": 0.12035, "low": 0.11963, "close": 0.11963, "volume": 221830.0, "quote_volume": 26624.56424, "trades": 362, "taker_buy_volume": 139041.0, "taker_buy_quote": 16696.52772}, {"ts": 1775093940000, "open": 0.11969, "high": 0.12113, "low": 0.11886, "close": 0.12055, "volume": 546112.0, "quote_volume": 65472.85402, "trades": 719, "taker_buy_volume": 258947.0, "taker_buy_quote": 31076.07581}, {"ts": 1775094000000, "open": 0.12045, "high": 0.12045, "low": 0.11883, "close": 0.11916, "volume": 642307.0, "quote_volume": 76830.14, "trades": 998, "taker_buy_volume": 307904.0, "taker_buy_quote": 36859.49975}, {"ts": 1775094060000, "open": 0.11893, "high": 0.1194, "low": 0.11864, "close": 0.11904, "volume": 160834.0, "quote_volume": 19139.57262, "trades": 233, "taker_buy_volume": 48864.0, "taker_buy_quote": 5817.19662}, {"ts": 1775094120000, "open": 0.11924, "high": 0.11936, "low": 0.11856, "close": 0.11888, "volume": 90170.0, "quote_volume": 10726.71252, "trades": 169, "taker_buy_volume": 48296.0, "taker_buy_quote": 5745.29099}, {"ts": 1775094180000, "open": 0.11887, "high": 0.11946, "low": 0.11856, "close": 0.11871, "volume": 311305.0, "quote_volume": 37035.5038, "trades": 550, "taker_buy_volume": 171802.0, "taker_buy_quote": 20446.76403}, {"ts": 1775094240000, "open": 0.11852, "high": 0.11943, "low": 0.11813, "close": 0.11907, "volume": 185850.0, "quote_volume": 22078.52783, "trades": 286, "taker_buy_volume": 65036.0, "taker_buy_quote": 7731.85522}, {"ts": 1775094300000, "open": 0.11912, "high": 0.11912, "low": 0.11814, "close": 0.11821, "volume": 406774.0, "quote_volume": 48235.40671, "trades": 745, "taker_buy_volume": 203437.0, "taker_buy_quote": 24127.30774}, {"ts": 1775094360000, "open": 0.11824, "high": 0.11857, "low": 0.11796, "close": 0.11836, "volume": 128127.0, "quote_volume": 15153.32379, "trades": 260, "taker_buy_volume": 63410.0, "taker_buy_quote": 7499.46824}, {"ts": 1775094420000, "open": 0.11835, "high": 0.1186, "low": 0.11753, "close": 0.11753, "volume": 448443.0, "quote_volume": 52911.21458, "trades": 285, "taker_buy_volume": 68770.0, "taker_buy_quote": 8112.30869}, {"ts": 1775094480000, "open": 0.11752, "high": 0.11811, "low": 0.11729, "close": 0.11744, "volume": 180300.0, "quote_volume": 21193.33813, "trades": 246, "taker_buy_volume": 105452.0, "taker_buy_quote": 12396.81546}, {"ts": 1775094540000, "open": 0.11743, "high": 0.11839, "low": 0.11743, "close": 0.11791, "volume": 178534.0, "quote_volume": 21071.146, "trades": 390, "taker_buy_volume": 86585.0, "taker_buy_quote": 10220.08362}, {"ts": 1775094600000, "open": 0.11792, "high": 0.11822, "low": 0.11716, "close": 0.11811, "volume": 222301.0, "quote_volume": 26196.56883, "trades": 537, "taker_buy_volume": 97832.0, "taker_buy_quote": 11534.72579}, {"ts": 1775094660000, "open": 0.1182, "high": 0.11939, "low": 0.1182, "close": 0.11888, "volume": 182204.0, "quote_volume": 21656.01837, "trades": 386, "taker_buy_volume": 99468.0, "taker_buy_quote": 11825.10365}, {"ts": 1775094720000, "open": 0.11891, "high": 0.11924, "low": 0.11877, "close": 0.11893, "volume": 74958.0, "quote_volume": 8919.89865, "trades": 186, "taker_buy_volume": 44820.0, "taker_buy_quote": 5335.64133}, {"ts": 1775094780000, "open": 0.11892, "high": 0.1202, "low": 0.11848, "close": 0.11987, "volume": 521292.0, "quote_volume": 62268.36211, "trades": 705, "taker_buy_volume": 334593.0, "taker_buy_quote": 39973.10114}, {"ts": 1775094840000, "open": 0.12, "high": 0.12038, "low": 0.11961, "close": 0.12009, "volume": 744170.0, "quote_volume": 89289.57067, "trades": 912, "taker_buy_volume": 283694.0, "taker_buy_quote": 34051.82519}, {"ts": 1775094900000, "open": 0.11995, "high": 0.11996, "low": 0.11908, "close": 0.11914, "volume": 138438.0, "quote_volume": 16539.67115, "trades": 180, "taker_buy_volume": 25011.0, "taker_buy_quote": 2987.61802}, {"ts": 1775094960000, "open": 0.11911, "high": 0.11915, "low": 0.1183, "close": 0.11831, "volume": 111856.0, "quote_volume": 13286.72645, "trades": 202, "taker_buy_volume": 22494.0, "taker_buy_quote": 2670.08879}, {"ts": 1775095020000, "open": 0.1183, "high": 0.11873, "low": 0.11812, "close": 0.11812, "volume": 152172.0, "quote_volume": 18024.88062, "trades": 247, "taker_buy_volume": 91449.0, "taker_buy_quote": 10838.17114}, {"ts": 1775095080000, "open": 0.11815, "high": 0.11826, "low": 0.1178, "close": 0.118, "volume": 92201.0, "quote_volume": 10883.30883, "trades": 192, "taker_buy_volume": 24519.0, "taker_buy_quote": 2893.43825}, {"ts": 1775095140000, "open": 0.11805, "high": 0.11806, "low": 0.11744, "close": 0.11774, "volume": 44507.0, "quote_volume": 5241.33463, "trades": 151, "taker_buy_volume": 29460.0, "taker_buy_quote": 3468.75009}, {"ts": 1775095200000, "open": 0.11769, "high": 0.1182, "low": 0.11716, "close": 0.11743, "volume": 96845.0, "quote_volume": 11391.09873, "trades": 269, "taker_buy_volume": 36669.0, "taker_buy_quote": 4315.2627}, {"ts": 1775095260000, "open": 0.11745, "high": 0.11804, "low": 0.11704, "close": 0.11728, "volume": 147637.0, "quote_volume": 17335.79305, "trades": 292, "taker_buy_volume": 56325.0, "taker_buy_quote": 6613.26284}, {"ts": 1775095320000, "open": 0.11737, "high": 0.11809, "low": 0.11728, "close": 0.11752, "volume": 110586.0, "quote_volume": 13003.62978, "trades": 246, "taker_buy_volume": 29879.0, "taker_buy_quote": 3513.90676}, {"ts": 1775095380000, "open": 0.11736, "high": 0.11736, "low": 0.11703, "close": 0.11712, "volume": 41180.0, "quote_volume": 4824.15615, "trades": 87, "taker_buy_volume": 11313.0, "taker_buy_quote": 1325.5065}, {"ts": 1775095440000, "open": 0.11715, "high": 0.11752, "low": 0.11701, "close": 0.11706, "volume": 111444.0, "quote_volume": 13053.48626, "trades": 62, "taker_buy_volume": 102819.0, "taker_buy_quote": 12042.10219}, {"ts": 1775095500000, "open": 0.1171, "high": 0.11722, "low": 0.11648, "close": 0.11696, "volume": 106287.0, "quote_volume": 12420.45639, "trades": 167, "taker_buy_volume": 65915.0, "taker_buy_quote": 7700.57351}, {"ts": 1775095560000, "open": 0.117, "high": 0.11712, "low": 0.11674, "close": 0.11681, "volume": 57811.0, "quote_volume": 6755.18948, "trades": 80, "taker_buy_volume": 11214.0, "taker_buy_quote": 1312.06633}, {"ts": 1775095620000, "open": 0.11681, "high": 0.11727, "low": 0.11657, "close": 0.11716, "volume": 82240.0, "quote_volume": 9620.05896, "trades": 132, "taker_buy_volume": 36908.0, "taker_buy_quote": 4317.40528}, {"ts": 1775095680000, "open": 0.11724, "high": 0.11724, "low": 0.1168, "close": 0.11705, "volume": 22709.0, "quote_volume": 2655.64656, "trades": 60, "taker_buy_volume": 4619.0, "taker_buy_quote": 540.3842}, {"ts": 1775095740000, "open": 0.11708, "high": 0.11712, "low": 0.11676, "close": 0.11691, "volume": 32197.0, "quote_volume": 3764.35378, "trades": 91, "taker_buy_volume": 15975.0, "taker_buy_quote": 1867.59964}, {"ts": 1775095800000, "open": 0.11696, "high": 0.11704, "low": 0.11677, "close": 0.11688, "volume": 19147.0, "quote_volume": 2238.73933, "trades": 59, "taker_buy_volume": 10549.0, "taker_buy_quote": 1233.36362}, {"ts": 1775095860000, "open": 0.11687, "high": 0.11708, "low": 0.11601, "close": 0.11613, "volume": 51265.0, "quote_volume": 5975.99916, "trades": 145, "taker_buy_volume": 17812.0, "taker_buy_quote": 2075.64712}, {"ts": 1775095920000, "open": 0.11614, "high": 0.11746, "low": 0.11614, "close": 0.11724, "volume": 43742.0, "quote_volume": 5115.3973, "trades": 119, "taker_buy_volume": 24801.0, "taker_buy_quote": 2899.16705}, {"ts": 1775095980000, "open": 0.11728, "high": 0.11753, "low": 0.11711, "close": 0.1172, "volume": 71149.0, "quote_volume": 8345.52046, "trades": 129, "taker_buy_volume": 40660.0, "taker_buy_quote": 4771.13424}, {"ts": 1775096040000, "open": 0.11716, "high": 0.11753, "low": 0.11713, "close": 0.11729, "volume": 29600.0, "quote_volume": 3473.36839, "trades": 65, "taker_buy_volume": 5561.0, "taker_buy_quote": 652.45688}, {"ts": 1775096100000, "open": 0.11736, "high": 0.11792, "low": 0.11717, "close": 0.11792, "volume": 106080.0, "quote_volume": 12468.11026, "trades": 241, "taker_buy_volume": 57464.0, "taker_buy_quote": 6754.7949}, {"ts": 1775096160000, "open": 0.11796, "high": 0.11862, "low": 0.11767, "close": 0.11835, "volume": 76176.0, "quote_volume": 9006.83041, "trades": 168, "taker_buy_volume": 55470.0, "taker_buy_quote": 6558.30277}, {"ts": 1775096220000, "open": 0.11836, "high": 0.11881, "low": 0.118, "close": 0.11852, "volume": 604634.0, "quote_volume": 71616.19154, "trades": 278, "taker_buy_volume": 50332.0, "taker_buy_quote": 5962.98853}, {"ts": 1775096280000, "open": 0.11861, "high": 0.11863, "low": 0.11831, "close": 0.11863, "volume": 31401.0, "quote_volume": 3720.74676, "trades": 68, "taker_buy_volume": 18300.0, "taker_buy_quote": 2168.66632}, {"ts": 1775096340000, "open": 0.11857, "high": 0.11857, "low": 0.1178, "close": 0.1178, "volume": 58881.0, "quote_volume": 6963.69194, "trades": 127, "taker_buy_volume": 16871.0, "taker_buy_quote": 1994.88082}, {"ts": 1775096400000, "open": 0.1178, "high": 0.11797, "low": 0.11757, "close": 0.11766, "volume": 67247.0, "quote_volume": 7918.50191, "trades": 121, "taker_buy_volume": 23951.0, "taker_buy_quote": 2820.05837}, {"ts": 1775096460000, "open": 0.11764, "high": 0.11784, "low": 0.11747, "close": 0.11763, "volume": 42037.0, "quote_volume": 4946.09695, "trades": 79, "taker_buy_volume": 31026.0, "taker_buy_quote": 3651.06207}, {"ts": 1775096520000, "open": 0.11768, "high": 0.11796, "low": 0.11756, "close": 0.11776, "volume": 46783.0, "quote_volume": 5509.92432, "trades": 110, "taker_buy_volume": 18557.0, "taker_buy_quote": 2185.65562}, {"ts": 1775096580000, "open": 0.11792, "high": 0.11861, "low": 0.11777, "close": 0.1178, "volume": 203741.0, "quote_volume": 24090.33703, "trades": 266, "taker_buy_volume": 149661.0, "taker_buy_quote": 17709.04419}, {"ts": 1775096640000, "open": 0.11783, "high": 0.11784, "low": 0.11636, "close": 0.11686, "volume": 260774.0, "quote_volume": 30491.44411, "trades": 373, "taker_buy_volume": 95220.0, "taker_buy_quote": 11144.23786}, {"ts": 1775096700000, "open": 0.11687, "high": 0.11696, "low": 0.11592, "close": 0.11644, "volume": 456176.0, "quote_volume": 53001.13869, "trades": 251, "taker_buy_volume": 358018.0, "taker_buy_quote": 41580.93296}, {"ts": 1775096760000, "open": 0.11648, "high": 0.11648, "low": 0.11486, "close": 0.115, "volume": 247773.0, "quote_volume": 28663.70647, "trades": 347, "taker_buy_volume": 140831.0, "taker_buy_quote": 16311.21406}, {"ts": 1775096820000, "open": 0.11507, "high": 0.11548, "low": 0.11482, "close": 0.11501, "volume": 284732.0, "quote_volume": 32780.85876, "trades": 221, "taker_buy_volume": 163567.0, "taker_buy_quote": 18836.71103}, {"ts": 1775096880000, "open": 0.11508, "high": 0.1155, "low": 0.11484, "close": 0.11496, "volume": 65362.0, "quote_volume": 7524.80396, "trades": 104, "taker_buy_volume": 35122.0, "taker_buy_quote": 4043.06009}, {"ts": 1775096940000, "open": 0.11493, "high": 0.11504, "low": 0.11463, "close": 0.11487, "volume": 51964.0, "quote_volume": 5967.24456, "trades": 124, "taker_buy_volume": 25004.0, "taker_buy_quote": 2872.77001}, {"ts": 1775097000000, "open": 0.11487, "high": 0.11535, "low": 0.11479, "close": 0.11524, "volume": 103625.0, "quote_volume": 11924.2314, "trades": 136, "taker_buy_volume": 69882.0, "taker_buy_quote": 8042.7612}, {"ts": 1775097060000, "open": 0.11531, "high": 0.11558, "low": 0.11495, "close": 0.11526, "volume": 273984.0, "quote_volume": 31566.92826, "trades": 148, "taker_buy_volume": 109318.0, "taker_buy_quote": 12611.60805}, {"ts": 1775097120000, "open": 0.11517, "high": 0.11532, "low": 0.11496, "close": 0.11499, "volume": 57685.0, "quote_volume": 6640.30343, "trades": 106, "taker_buy_volume": 27139.0, "taker_buy_quote": 3124.66875}, {"ts": 1775097180000, "open": 0.11507, "high": 0.11524, "low": 0.11495, "close": 0.11518, "volume": 58180.0, "quote_volume": 6694.59789, "trades": 99, "taker_buy_volume": 40316.0, "taker_buy_quote": 4639.25077}, {"ts": 1775097240000, "open": 0.11528, "high": 0.11595, "low": 0.11528, "close": 0.11571, "volume": 144344.0, "quote_volume": 16705.52538, "trades": 166, "taker_buy_volume": 45933.0, "taker_buy_quote": 5317.58233}, {"ts": 1775097300000, "open": 0.11575, "high": 0.1164, "low": 0.11556, "close": 0.11632, "volume": 186445.0, "quote_volume": 21614.79659, "trades": 325, "taker_buy_volume": 111691.0, "taker_buy_quote": 12953.01688}, {"ts": 1775097360000, "open": 0.11633, "high": 0.1166, "low": 0.11594, "close": 0.11644, "volume": 113226.0, "quote_volume": 13161.60739, "trades": 184, "taker_buy_volume": 59362.0, "taker_buy_quote": 6900.02675}, {"ts": 1775097420000, "open": 0.11645, "high": 0.11647, "low": 0.11618, "close": 0.11629, "volume": 53798.0, "quote_volume": 6258.01651, "trades": 116, "taker_buy_volume": 24705.0, "taker_buy_quote": 2873.98916}, {"ts": 1775097480000, "open": 0.11635, "high": 0.11635, "low": 0.11578, "close": 0.11596, "volume": 96262.0, "quote_volume": 11167.42585, "trades": 116, "taker_buy_volume": 35697.0, "taker_buy_quote": 4143.42288}, {"ts": 1775097540000, "open": 0.11596, "high": 0.11599, "low": 0.11568, "close": 0.1158, "volume": 48253.0, "quote_volume": 5588.60759, "trades": 79, "taker_buy_volume": 15480.0, "taker_buy_quote": 1793.0634}, {"ts": 1775097600000, "open": 0.11578, "high": 0.11589, "low": 0.11435, "close": 0.11452, "volume": 160526.0, "quote_volume": 18489.51385, "trades": 261, "taker_buy_volume": 42807.0, "taker_buy_quote": 4928.25929}, {"ts": 1775097660000, "open": 0.11456, "high": 0.1154, "low": 0.11455, "close": 0.11515, "volume": 122908.0, "quote_volume": 14119.85257, "trades": 182, "taker_buy_volume": 80312.0, "taker_buy_quote": 9224.74846}, {"ts": 1775097720000, "open": 0.11504, "high": 0.11584, "low": 0.11499, "close": 0.11556, "volume": 61072.0, "quote_volume": 7049.70379, "trades": 120, "taker_buy_volume": 27078.0, "taker_buy_quote": 3123.91006}, {"ts": 1775097780000, "open": 0.1156, "high": 0.11564, "low": 0.11483, "close": 0.11517, "volume": 83786.0, "quote_volume": 9647.69204, "trades": 144, "taker_buy_volume": 28703.0, "taker_buy_quote": 3302.39255}, {"ts": 1775097840000, "open": 0.11514, "high": 0.11528, "low": 0.11455, "close": 0.11501, "volume": 74562.0, "quote_volume": 8563.73868, "trades": 159, "taker_buy_volume": 34272.0, "taker_buy_quote": 3937.59419}, {"ts": 1775097900000, "open": 0.11492, "high": 0.11494, "low": 0.11431, "close": 0.11447, "volume": 139134.0, "quote_volume": 15937.87262, "trades": 143, "taker_buy_volume": 32424.0, "taker_buy_quote": 3717.65274}, {"ts": 1775097960000, "open": 0.11454, "high": 0.115, "low": 0.11424, "close": 0.11461, "volume": 117550.0, "quote_volume": 13474.9666, "trades": 208, "taker_buy_volume": 73127.0, "taker_buy_quote": 8384.55828}, {"ts": 1775098020000, "open": 0.11461, "high": 0.11462, "low": 0.11392, "close": 0.11431, "volume": 91831.0, "quote_volume": 10492.10837, "trades": 165, "taker_buy_volume": 44276.0, "taker_buy_quote": 5057.60252}, {"ts": 1775098080000, "open": 0.11431, "high": 0.11464, "low": 0.11428, "close": 0.11458, "volume": 34485.0, "quote_volume": 3949.08573, "trades": 98, "taker_buy_volume": 12005.0, "taker_buy_quote": 1375.02552}, {"ts": 1775098140000, "open": 0.11459, "high": 0.1146, "low": 0.11402, "close": 0.11414, "volume": 45791.0, "quote_volume": 5234.72581, "trades": 96, "taker_buy_volume": 13787.0, "taker_buy_quote": 1575.17275}, {"ts": 1775098200000, "open": 0.11412, "high": 0.11415, "low": 0.11225, "close": 0.1126, "volume": 455453.0, "quote_volume": 51481.7146, "trades": 464, "taker_buy_volume": 215621.0, "taker_buy_quote": 24379.67077}, {"ts": 1775098260000, "open": 0.11264, "high": 0.11348, "low": 0.11177, "close": 0.11309, "volume": 439013.0, "quote_volume": 49509.57296, "trades": 495, "taker_buy_volume": 341771.0, "taker_buy_quote": 38571.0107}, {"ts": 1775098320000, "open": 0.11315, "high": 0.11354, "low": 0.113, "close": 0.11354, "volume": 82165.0, "quote_volume": 9304.41484, "trades": 91, "taker_buy_volume": 26031.0, "taker_buy_quote": 2948.44251}, {"ts": 1775098380000, "open": 0.11352, "high": 0.11393, "low": 0.113, "close": 0.11382, "volume": 67988.0, "quote_volume": 7719.84342, "trades": 120, "taker_buy_volume": 32823.0, "taker_buy_quote": 3725.75066}, {"ts": 1775098440000, "open": 0.11392, "high": 0.11392, "low": 0.1136, "close": 0.11367, "volume": 23335.0, "quote_volume": 2653.61098, "trades": 57, "taker_buy_volume": 10808.0, "taker_buy_quote": 1228.67948}, {"ts": 1775098500000, "open": 0.11363, "high": 0.11392, "low": 0.11361, "close": 0.11378, "volume": 50499.0, "quote_volume": 5742.7799, "trades": 66, "taker_buy_volume": 43726.0, "taker_buy_quote": 4971.96777}, {"ts": 1775098560000, "open": 0.11372, "high": 0.11387, "low": 0.11308, "close": 0.1138, "volume": 91378.0, "quote_volume": 10360.95706, "trades": 134, "taker_buy_volume": 45422.0, "taker_buy_quote": 5152.46334}, {"ts": 1775098620000, "open": 0.11384, "high": 0.11433, "low": 0.11373, "close": 0.1142, "volume": 36950.0, "quote_volume": 4214.81243, "trades": 63, "taker_buy_volume": 23379.0, "taker_buy_quote": 2668.44696}, {"ts": 1775098680000, "open": 0.11423, "high": 0.11443, "low": 0.11406, "close": 0.11409, "volume": 45546.0, "quote_volume": 5206.28068, "trades": 87, "taker_buy_volume": 20069.0, "taker_buy_quote": 2294.17617}, {"ts": 1775098740000, "open": 0.11412, "high": 0.1146, "low": 0.11407, "close": 0.11433, "volume": 35388.0, "quote_volume": 4048.46202, "trades": 79, "taker_buy_volume": 24039.0, "taker_buy_quote": 2749.80211}, {"ts": 1775098800000, "open": 0.11444, "high": 0.11463, "low": 0.11428, "close": 0.11457, "volume": 66872.0, "quote_volume": 7650.96663, "trades": 114, "taker_buy_volume": 25163.0, "taker_buy_quote": 2880.76685}, {"ts": 1775098860000, "open": 0.11457, "high": 0.11516, "low": 0.11444, "close": 0.115, "volume": 54033.0, "quote_volume": 6201.93768, "trades": 117, "taker_buy_volume": 31708.0, "taker_buy_quote": 3638.75426}, {"ts": 1775098920000, "open": 0.11488, "high": 0.11524, "low": 0.11471, "close": 0.11498, "volume": 57280.0, "quote_volume": 6585.5765, "trades": 122, "taker_buy_volume": 39170.0, "taker_buy_quote": 4504.21404}, {"ts": 1775098980000, "open": 0.11499, "high": 0.11508, "low": 0.1148, "close": 0.11492, "volume": 34900.0, "quote_volume": 4012.5652, "trades": 79, "taker_buy_volume": 24664.0, "taker_buy_quote": 2835.87314}, {"ts": 1775099040000, "open": 0.11484, "high": 0.11565, "low": 0.11478, "close": 0.11565, "volume": 68618.0, "quote_volume": 7907.52828, "trades": 138, "taker_buy_volume": 38468.0, "taker_buy_quote": 4433.604}, {"ts": 1775099100000, "open": 0.11563, "high": 0.11603, "low": 0.11549, "close": 0.11574, "volume": 147718.0, "quote_volume": 17105.24922, "trades": 202, "taker_buy_volume": 95735.0, "taker_buy_quote": 11088.226}, {"ts": 1775099160000, "open": 0.11579, "high": 0.11608, "low": 0.11543, "close": 0.116, "volume": 104384.0, "quote_volume": 12092.6331, "trades": 112, "taker_buy_volume": 62556.0, "taker_buy_quote": 7249.69293}, {"ts": 1775099220000, "open": 0.11598, "high": 0.11605, "low": 0.11549, "close": 0.11574, "volume": 128499.0, "quote_volume": 14869.81524, "trades": 96, "taker_buy_volume": 22546.0, "taker_buy_quote": 2607.90177}, {"ts": 1775099280000, "open": 0.11571, "high": 0.11571, "low": 0.11459, "close": 0.11488, "volume": 175559.0, "quote_volume": 20247.05521, "trades": 188, "taker_buy_volume": 97069.0, "taker_buy_quote": 11202.8955}, {"ts": 1775099340000, "open": 0.11486, "high": 0.11538, "low": 0.11463, "close": 0.11519, "volume": 111030.0, "quote_volume": 12761.5903, "trades": 148, "taker_buy_volume": 63443.0, "taker_buy_quote": 7287.37627}, {"ts": 1775099400000, "open": 0.11526, "high": 0.1154, "low": 0.11512, "close": 0.11512, "volume": 14792.0, "quote_volume": 1705.50778, "trades": 43, "taker_buy_volume": 4808.0, "taker_buy_quote": 554.41667}, {"ts": 1775099460000, "open": 0.11511, "high": 0.11538, "low": 0.11505, "close": 0.11508, "volume": 128801.0, "quote_volume": 14845.64162, "trades": 54, "taker_buy_volume": 15908.0, "taker_buy_quote": 1832.80609}, {"ts": 1775099520000, "open": 0.11504, "high": 0.11516, "low": 0.11492, "close": 0.11512, "volume": 38819.0, "quote_volume": 4466.65575, "trades": 55, "taker_buy_volume": 24296.0, "taker_buy_quote": 2795.82876}, {"ts": 1775099580000, "open": 0.11516, "high": 0.11556, "low": 0.11504, "close": 0.11531, "volume": 27027.0, "quote_volume": 3114.5002, "trades": 73, "taker_buy_volume": 10969.0, "taker_buy_quote": 1264.64282}, {"ts": 1775099640000, "open": 0.1152, "high": 0.11566, "low": 0.11504, "close": 0.11504, "volume": 20884.0, "quote_volume": 2408.35412, "trades": 53, "taker_buy_volume": 5082.0, "taker_buy_quote": 586.51093}, {"ts": 1775099700000, "open": 0.11507, "high": 0.11548, "low": 0.11499, "close": 0.11535, "volume": 67724.0, "quote_volume": 7807.13031, "trades": 75, "taker_buy_volume": 58770.0, "taker_buy_quote": 6774.86103}, {"ts": 1775099760000, "open": 0.1154, "high": 0.11572, "low": 0.11519, "close": 0.11527, "volume": 120800.0, "quote_volume": 13947.29096, "trades": 98, "taker_buy_volume": 17144.0, "taker_buy_quote": 1979.68567}, {"ts": 1775099820000, "open": 0.11533, "high": 0.11708, "low": 0.1152, "close": 0.11673, "volume": 334573.0, "quote_volume": 38851.73237, "trades": 579, "taker_buy_volume": 197956.0, "taker_buy_quote": 22974.32367}, {"ts": 1775099880000, "open": 0.11659, "high": 0.11728, "low": 0.11659, "close": 0.11668, "volume": 210205.0, "quote_volume": 24585.33889, "trades": 205, "taker_buy_volume": 81320.0, "taker_buy_quote": 9515.30017}, {"ts": 1775099940000, "open": 0.1166, "high": 0.11745, "low": 0.11653, "close": 0.11714, "volume": 93596.0, "quote_volume": 10964.6587, "trades": 176, "taker_buy_volume": 54086.0, "taker_buy_quote": 6341.75659}, {"ts": 1775100000000, "open": 0.11713, "high": 0.1179, "low": 0.11652, "close": 0.1172, "volume": 319670.0, "quote_volume": 37463.50739, "trades": 358, "taker_buy_volume": 118317.0, "taker_buy_quote": 13880.29222}, {"ts": 1775100060000, "open": 0.11728, "high": 0.1181, "low": 0.11717, "close": 0.11739, "volume": 86077.0, "quote_volume": 10121.80571, "trades": 165, "taker_buy_volume": 48093.0, "taker_buy_quote": 5658.69885}, {"ts": 1775100120000, "open": 0.11736, "high": 0.11756, "low": 0.117, "close": 0.11735, "volume": 133047.0, "quote_volume": 15600.67965, "trades": 167, "taker_buy_volume": 34422.0, "taker_buy_quote": 4040.70269}, {"ts": 1775100180000, "open": 0.11728, "high": 0.11747, "low": 0.11672, "close": 0.11704, "volume": 87999.0, "quote_volume": 10304.35937, "trades": 214, "taker_buy_volume": 42768.0, "taker_buy_quote": 5010.24095}, {"ts": 1775100240000, "open": 0.11706, "high": 0.1171, "low": 0.11635, "close": 0.11644, "volume": 99116.0, "quote_volume": 11570.82937, "trades": 133, "taker_buy_volume": 10337.0, "taker_buy_quote": 1205.95844}, {"ts": 1775100300000, "open": 0.11646, "high": 0.11655, "low": 0.11599, "close": 0.11604, "volume": 214627.0, "quote_volume": 24926.31316, "trades": 168, "taker_buy_volume": 171249.0, "taker_buy_quote": 19887.09103}, {"ts": 1775100360000, "open": 0.11608, "high": 0.11634, "low": 0.11596, "close": 0.11608, "volume": 61781.0, "quote_volume": 7171.96654, "trades": 68, "taker_buy_volume": 18006.0, "taker_buy_quote": 2090.99803}, {"ts": 1775100420000, "open": 0.11612, "high": 0.11664, "low": 0.11602, "close": 0.11659, "volume": 42347.0, "quote_volume": 4931.45779, "trades": 75, "taker_buy_volume": 22889.0, "taker_buy_quote": 2664.56095}, {"ts": 1775100480000, "open": 0.11659, "high": 0.1178, "low": 0.11653, "close": 0.11754, "volume": 156413.0, "quote_volume": 18310.64677, "trades": 212, "taker_buy_volume": 75298.0, "taker_buy_quote": 8827.97257}, {"ts": 1775100540000, "open": 0.11758, "high": 0.11775, "low": 0.11718, "close": 0.11728, "volume": 113107.0, "quote_volume": 13281.98511, "trades": 130, "taker_buy_volume": 29920.0, "taker_buy_quote": 3512.88136}, {"ts": 1775100600000, "open": 0.11716, "high": 0.11722, "low": 0.11665, "close": 0.11685, "volume": 144710.0, "quote_volume": 16908.1198, "trades": 215, "taker_buy_volume": 81814.0, "taker_buy_quote": 9561.93194}, {"ts": 1775100660000, "open": 0.1168, "high": 0.11688, "low": 0.11664, "close": 0.11678, "volume": 62868.0, "quote_volume": 7339.83086, "trades": 126, "taker_buy_volume": 34385.0, "taker_buy_quote": 4015.26636}, {"ts": 1775100720000, "open": 0.11671, "high": 0.11672, "low": 0.11506, "close": 0.11534, "volume": 491285.0, "quote_volume": 56873.94389, "trades": 683, "taker_buy_volume": 210851.0, "taker_buy_quote": 24422.57666}, {"ts": 1775100780000, "open": 0.1154, "high": 0.11546, "low": 0.115, "close": 0.11516, "volume": 149006.0, "quote_volume": 17163.73817, "trades": 188, "taker_buy_volume": 18112.0, "taker_buy_quote": 2087.43259}, {"ts": 1775100840000, "open": 0.11512, "high": 0.11516, "low": 0.11363, "close": 0.11388, "volume": 96020.0, "quote_volume": 10972.44887, "trades": 218, "taker_buy_volume": 56360.0, "taker_buy_quote": 6436.94843}, {"ts": 1775100900000, "open": 0.11392, "high": 0.11397, "low": 0.11315, "close": 0.11376, "volume": 193238.0, "quote_volume": 21907.66035, "trades": 174, "taker_buy_volume": 138250.0, "taker_buy_quote": 15665.11}, {"ts": 1775100960000, "open": 0.11383, "high": 0.11416, "low": 0.11368, "close": 0.11399, "volume": 48718.0, "quote_volume": 5553.9768, "trades": 84, "taker_buy_volume": 21248.0, "taker_buy_quote": 2422.50574}, {"ts": 1775101020000, "open": 0.11394, "high": 0.11452, "low": 0.1136, "close": 0.11416, "volume": 138648.0, "quote_volume": 15802.19509, "trades": 168, "taker_buy_volume": 35509.0, "taker_buy_quote": 4053.44501}, {"ts": 1775101080000, "open": 0.11412, "high": 0.11433, "low": 0.11359, "close": 0.11382, "volume": 45431.0, "quote_volume": 5176.69214, "trades": 94, "taker_buy_volume": 13191.0, "taker_buy_quote": 1502.14353}, {"ts": 1775101140000, "open": 0.11381, "high": 0.11416, "low": 0.11377, "close": 0.11391, "volume": 40588.0, "quote_volume": 4623.81622, "trades": 96, "taker_buy_volume": 16342.0, "taker_buy_quote": 1862.28008}, {"ts": 1775101200000, "open": 0.11384, "high": 0.11387, "low": 0.1134, "close": 0.11387, "volume": 72504.0, "quote_volume": 8235.33588, "trades": 113, "taker_buy_volume": 50605.0, "taker_buy_quote": 5746.18244}, {"ts": 1775101260000, "open": 0.11394, "high": 0.11444, "low": 0.11368, "close": 0.11413, "volume": 65366.0, "quote_volume": 7449.34042, "trades": 134, "taker_buy_volume": 25730.0, "taker_buy_quote": 2933.99675}, {"ts": 1775101320000, "open": 0.11412, "high": 0.11413, "low": 0.11322, "close": 0.11333, "volume": 104350.0, "quote_volume": 11854.3133, "trades": 174, "taker_buy_volume": 56985.0, "taker_buy_quote": 6470.14723}, {"ts": 1775101380000, "open": 0.11335, "high": 0.11372, "low": 0.11312, "close": 0.11351, "volume": 180488.0, "quote_volume": 20457.13142, "trades": 275, "taker_buy_volume": 56736.0, "taker_buy_quote": 6432.89819}, {"ts": 1775101440000, "open": 0.11355, "high": 0.11388, "low": 0.11331, "close": 0.11388, "volume": 66812.0, "quote_volume": 7587.51585, "trades": 87, "taker_buy_volume": 43576.0, "taker_buy_quote": 4951.24192}, {"ts": 1775101500000, "open": 0.11392, "high": 0.11412, "low": 0.11345, "close": 0.11408, "volume": 145455.0, "quote_volume": 16552.89572, "trades": 161, "taker_buy_volume": 41736.0, "taker_buy_quote": 4750.59487}, {"ts": 1775101560000, "open": 0.11409, "high": 0.11441, "low": 0.11376, "close": 0.11417, "volume": 74965.0, "quote_volume": 8553.60032, "trades": 141, "taker_buy_volume": 36692.0, "taker_buy_quote": 4184.72393}, {"ts": 1775101620000, "open": 0.1142, "high": 0.11482, "low": 0.1142, "close": 0.11439, "volume": 46641.0, "quote_volume": 5339.16546, "trades": 106, "taker_buy_volume": 24129.0, "taker_buy_quote": 2762.97011}, {"ts": 1775101680000, "open": 0.11438, "high": 0.11475, "low": 0.11436, "close": 0.1144, "volume": 22846.0, "quote_volume": 2616.28672, "trades": 62, "taker_buy_volume": 14833.0, "taker_buy_quote": 1698.79559}, {"ts": 1775101740000, "open": 0.11447, "high": 0.1151, "low": 0.11447, "close": 0.11474, "volume": 72738.0, "quote_volume": 8350.54179, "trades": 140, "taker_buy_volume": 48315.0, "taker_buy_quote": 5545.89027}, {"ts": 1775101800000, "open": 0.11474, "high": 0.11519, "low": 0.11464, "close": 0.11488, "volume": 53302.0, "quote_volume": 6121.3938, "trades": 127, "taker_buy_volume": 27198.0, "taker_buy_quote": 3124.27388}, {"ts": 1775101860000, "open": 0.11488, "high": 0.11588, "low": 0.11488, "close": 0.11585, "volume": 101501.0, "quote_volume": 11722.03937, "trades": 132, "taker_buy_volume": 68488.0, "taker_buy_quote": 7907.74585}, {"ts": 1775101920000, "open": 0.11577, "high": 0.11577, "low": 0.11513, "close": 0.11532, "volume": 142511.0, "quote_volume": 16448.92311, "trades": 175, "taker_buy_volume": 77468.0, "taker_buy_quote": 8940.77207}, {"ts": 1775101980000, "open": 0.11534, "high": 0.11543, "low": 0.11516, "close": 0.11532, "volume": 22768.0, "quote_volume": 2625.25436, "trades": 49, "taker_buy_volume": 16000.0, "taker_buy_quote": 1845.05716}, {"ts": 1775102040000, "open": 0.11539, "high": 0.11592, "low": 0.11536, "close": 0.11536, "volume": 64407.0, "quote_volume": 7443.54479, "trades": 70, "taker_buy_volume": 33484.0, "taker_buy_quote": 3871.01862}, {"ts": 1775102100000, "open": 0.11535, "high": 0.11576, "low": 0.11527, "close": 0.11539, "volume": 32274.0, "quote_volume": 3726.25786, "trades": 65, "taker_buy_volume": 16744.0, "taker_buy_quote": 1932.92606}, {"ts": 1775102160000, "open": 0.11536, "high": 0.11563, "low": 0.11532, "close": 0.11546, "volume": 144272.0, "quote_volume": 16655.17452, "trades": 84, "taker_buy_volume": 128091.0, "taker_buy_quote": 14787.21011}, {"ts": 1775102220000, "open": 0.11544, "high": 0.11555, "low": 0.11533, "close": 0.11536, "volume": 132566.0, "quote_volume": 15302.33442, "trades": 103, "taker_buy_volume": 79159.0, "taker_buy_quote": 9134.77941}, {"ts": 1775102280000, "open": 0.11533, "high": 0.11556, "low": 0.11524, "close": 0.11545, "volume": 57205.0, "quote_volume": 6600.11145, "trades": 89, "taker_buy_volume": 44125.0, "taker_buy_quote": 5090.91437}, {"ts": 1775102340000, "open": 0.11556, "high": 0.11576, "low": 0.11541, "close": 0.11548, "volume": 80431.0, "quote_volume": 9299.28197, "trades": 49, "taker_buy_volume": 11382.0, "taker_buy_quote": 1315.4703}, {"ts": 1775102400000, "open": 0.1156, "high": 0.11581, "low": 0.1152, "close": 0.11559, "volume": 160059.0, "quote_volume": 18470.616, "trades": 274, "taker_buy_volume": 92992.0, "taker_buy_quote": 10730.54738}, {"ts": 1775102460000, "open": 0.1156, "high": 0.11668, "low": 0.11528, "close": 0.11629, "volume": 152917.0, "quote_volume": 17736.31969, "trades": 327, "taker_buy_volume": 93462.0, "taker_buy_quote": 10836.15652}, {"ts": 1775102520000, "open": 0.1163, "high": 0.1163, "low": 0.11523, "close": 0.11589, "volume": 106360.0, "quote_volume": 12298.4887, "trades": 207, "taker_buy_volume": 57619.0, "taker_buy_quote": 6659.51688}, {"ts": 1775102580000, "open": 0.11596, "high": 0.11666, "low": 0.11596, "close": 0.1164, "volume": 39479.0, "quote_volume": 4594.75293, "trades": 119, "taker_buy_volume": 31282.0, "taker_buy_quote": 3640.77738}, {"ts": 1775102640000, "open": 0.11636, "high": 0.11656, "low": 0.11624, "close": 0.11632, "volume": 22855.0, "quote_volume": 2660.01777, "trades": 71, "taker_buy_volume": 6349.0, "taker_buy_quote": 739.1051}, {"ts": 1775102700000, "open": 0.11644, "high": 0.1181, "low": 0.11644, "close": 0.11754, "volume": 351301.0, "quote_volume": 41360.88705, "trades": 429, "taker_buy_volume": 240668.0, "taker_buy_quote": 28355.06098}, {"ts": 1775102760000, "open": 0.11744, "high": 0.11744, "low": 0.11648, "close": 0.11693, "volume": 84976.0, "quote_volume": 9926.4364, "trades": 172, "taker_buy_volume": 61764.0, "taker_buy_quote": 7214.3443}, {"ts": 1775102820000, "open": 0.11694, "high": 0.11768, "low": 0.1168, "close": 0.11708, "volume": 37603.0, "quote_volume": 4400.13278, "trades": 103, "taker_buy_volume": 24794.0, "taker_buy_quote": 2899.54999}, {"ts": 1775102880000, "open": 0.11707, "high": 0.1172, "low": 0.11642, "close": 0.1172, "volume": 58553.0, "quote_volume": 6838.2927, "trades": 163, "taker_buy_volume": 27345.0, "taker_buy_quote": 3193.87535}, {"ts": 1775102940000, "open": 0.11724, "high": 0.11724, "low": 0.11608, "close": 0.1161, "volume": 104245.0, "quote_volume": 12153.59875, "trades": 180, "taker_buy_volume": 14561.0, "taker_buy_quote": 1698.71174}, {"ts": 1775103000000, "open": 0.11612, "high": 0.11647, "low": 0.116, "close": 0.11626, "volume": 43635.0, "quote_volume": 5071.25339, "trades": 103, "taker_buy_volume": 22014.0, "taker_buy_quote": 2559.16989}, {"ts": 1775103060000, "open": 0.11636, "high": 0.11652, "low": 0.1151, "close": 0.11549, "volume": 286605.0, "quote_volume": 33193.53081, "trades": 442, "taker_buy_volume": 87502.0, "taker_buy_quote": 10126.6499}, {"ts": 1775103120000, "open": 0.11558, "high": 0.11595, "low": 0.1155, "close": 0.1155, "volume": 163210.0, "quote_volume": 18897.23624, "trades": 138, "taker_buy_volume": 69354.0, "taker_buy_quote": 8031.47953}, {"ts": 1775103180000, "open": 0.11552, "high": 0.11591, "low": 0.11552, "close": 0.11588, "volume": 72022.0, "quote_volume": 8337.79902, "trades": 74, "taker_buy_volume": 24359.0, "taker_buy_quote": 2821.5689}, {"ts": 1775103240000, "open": 0.11587, "high": 0.11587, "low": 0.11554, "close": 0.11564, "volume": 37933.0, "quote_volume": 4388.23075, "trades": 90, "taker_buy_volume": 15944.0, "taker_buy_quote": 1845.54079}, {"ts": 1775103300000, "open": 0.11563, "high": 0.11573, "low": 0.11492, "close": 0.11513, "volume": 102845.0, "quote_volume": 11861.01159, "trades": 147, "taker_buy_volume": 30590.0, "taker_buy_quote": 3531.92172}, {"ts": 1775103360000, "open": 0.11509, "high": 0.11531, "low": 0.1149, "close": 0.11496, "volume": 61141.0, "quote_volume": 7040.06348, "trades": 82, "taker_buy_volume": 36575.0, "taker_buy_quote": 4211.6291}, {"ts": 1775103420000, "open": 0.11502, "high": 0.11503, "low": 0.1148, "close": 0.11495, "volume": 207023.0, "quote_volume": 23785.68071, "trades": 75, "taker_buy_volume": 163538.0, "taker_buy_quote": 18791.79763}, {"ts": 1775103480000, "open": 0.115, "high": 0.11516, "low": 0.11384, "close": 0.11431, "volume": 383342.0, "quote_volume": 43834.37604, "trades": 355, "taker_buy_volume": 75165.0, "taker_buy_quote": 8603.91281}, {"ts": 1775103540000, "open": 0.11433, "high": 0.11443, "low": 0.1119, "close": 0.11352, "volume": 1509988.0, "quote_volume": 170510.85347, "trades": 1726, "taker_buy_volume": 410112.0, "taker_buy_quote": 46343.91214}, {"ts": 1775103600000, "open": 0.11356, "high": 0.11368, "low": 0.1134, "close": 0.11343, "volume": 28531.0, "quote_volume": 3239.1491, "trades": 52, "taker_buy_volume": 15118.0, "taker_buy_quote": 1715.67072}, {"ts": 1775103660000, "open": 0.11336, "high": 0.11368, "low": 0.11317, "close": 0.11349, "volume": 161049.0, "quote_volume": 18267.52979, "trades": 110, "taker_buy_volume": 103694.0, "taker_buy_quote": 11759.17459}, {"ts": 1775103720000, "open": 0.11351, "high": 0.11356, "low": 0.11335, "close": 0.11356, "volume": 50593.0, "quote_volume": 5740.5912, "trades": 76, "taker_buy_volume": 35925.0, "taker_buy_quote": 4076.82265}, {"ts": 1775103780000, "open": 0.11358, "high": 0.11374, "low": 0.11323, "close": 0.11374, "volume": 138221.0, "quote_volume": 15684.34753, "trades": 120, "taker_buy_volume": 82981.0, "taker_buy_quote": 9422.10802}, {"ts": 1775103840000, "open": 0.11356, "high": 0.11374, "low": 0.11324, "close": 0.11364, "volume": 207925.0, "quote_volume": 23580.13641, "trades": 118, "taker_buy_volume": 152841.0, "taker_buy_quote": 17331.54827}, {"ts": 1775103900000, "open": 0.11356, "high": 0.11367, "low": 0.11331, "close": 0.1134, "volume": 19696.0, "quote_volume": 2234.92078, "trades": 67, "taker_buy_volume": 11022.0, "taker_buy_quote": 1250.82781}, {"ts": 1775103960000, "open": 0.11336, "high": 0.11364, "low": 0.11327, "close": 0.11349, "volume": 56322.0, "quote_volume": 6387.49359, "trades": 91, "taker_buy_volume": 47983.0, "taker_buy_quote": 5441.31641}, {"ts": 1775104020000, "open": 0.11349, "high": 0.11355, "low": 0.11334, "close": 0.11338, "volume": 74632.0, "quote_volume": 8466.27048, "trades": 134, "taker_buy_volume": 42329.0, "taker_buy_quote": 4802.63762}, {"ts": 1775104080000, "open": 0.11333, "high": 0.11355, "low": 0.11332, "close": 0.11346, "volume": 83609.0, "quote_volume": 9485.44035, "trades": 152, "taker_buy_volume": 53809.0, "taker_buy_quote": 6105.48227}, {"ts": 1775104140000, "open": 0.11346, "high": 0.11427, "low": 0.11345, "close": 0.11424, "volume": 246825.0, "quote_volume": 28083.68932, "trades": 254, "taker_buy_volume": 186390.0, "taker_buy_quote": 21205.27867}, {"ts": 1775104200000, "open": 0.11424, "high": 0.11488, "low": 0.11419, "close": 0.11436, "volume": 145269.0, "quote_volume": 16650.01018, "trades": 246, "taker_buy_volume": 68599.0, "taker_buy_quote": 7867.37197}, {"ts": 1775104260000, "open": 0.11432, "high": 0.11448, "low": 0.11409, "close": 0.11433, "volume": 68593.0, "quote_volume": 7838.63899, "trades": 145, "taker_buy_volume": 39375.0, "taker_buy_quote": 4500.14935}, {"ts": 1775104320000, "open": 0.11433, "high": 0.11435, "low": 0.11369, "close": 0.1142, "volume": 89117.0, "quote_volume": 10154.30554, "trades": 132, "taker_buy_volume": 66940.0, "taker_buy_quote": 7628.68957}, {"ts": 1775104380000, "open": 0.1142, "high": 0.11504, "low": 0.11415, "close": 0.1149, "volume": 81795.0, "quote_volume": 9390.22755, "trades": 167, "taker_buy_volume": 53797.0, "taker_buy_quote": 6176.85608}, {"ts": 1775104440000, "open": 0.11491, "high": 0.11496, "low": 0.11472, "close": 0.11482, "volume": 62511.0, "quote_volume": 7180.061, "trades": 75, "taker_buy_volume": 41411.0, "taker_buy_quote": 4756.41478}, {"ts": 1775104500000, "open": 0.11482, "high": 0.11484, "low": 0.11432, "close": 0.11435, "volume": 58680.0, "quote_volume": 6728.60605, "trades": 98, "taker_buy_volume": 6942.0, "taker_buy_quote": 796.0536}, {"ts": 1775104560000, "open": 0.11435, "high": 0.11438, "low": 0.11318, "close": 0.11337, "volume": 519085.0, "quote_volume": 59097.02534, "trades": 329, "taker_buy_volume": 136942.0, "taker_buy_quote": 15595.09616}, {"ts": 1775104620000, "open": 0.11347, "high": 0.11349, "low": 0.11294, "close": 0.1131, "volume": 85070.0, "quote_volume": 9629.1979, "trades": 203, "taker_buy_volume": 49517.0, "taker_buy_quote": 5605.85439}, {"ts": 1775104680000, "open": 0.11309, "high": 0.11309, "low": 0.11249, "close": 0.11287, "volume": 89749.0, "quote_volume": 10117.79813, "trades": 145, "taker_buy_volume": 23237.0, "taker_buy_quote": 2621.91043}, {"ts": 1775104740000, "open": 0.113, "high": 0.11356, "low": 0.11298, "close": 0.11353, "volume": 108242.0, "quote_volume": 12264.1649, "trades": 112, "taker_buy_volume": 88310.0, "taker_buy_quote": 10005.18978}, {"ts": 1775104800000, "open": 0.11344, "high": 0.11347, "low": 0.11284, "close": 0.11284, "volume": 128405.0, "quote_volume": 14549.29552, "trades": 108, "taker_buy_volume": 69611.0, "taker_buy_quote": 7887.74208}, {"ts": 1775104860000, "open": 0.1128, "high": 0.113, "low": 0.11203, "close": 0.11288, "volume": 337598.0, "quote_volume": 37968.80405, "trades": 239, "taker_buy_volume": 156945.0, "taker_buy_quote": 17665.79335}, {"ts": 1775104920000, "open": 0.11296, "high": 0.11312, "low": 0.11271, "close": 0.11293, "volume": 54974.0, "quote_volume": 6206.7564, "trades": 83, "taker_buy_volume": 33097.0, "taker_buy_quote": 3736.27465}, {"ts": 1775104980000, "open": 0.11295, "high": 0.11296, "low": 0.11261, "close": 0.11278, "volume": 45550.0, "quote_volume": 5134.07035, "trades": 74, "taker_buy_volume": 9164.0, "taker_buy_quote": 1033.83699}, {"ts": 1775105040000, "open": 0.11273, "high": 0.11279, "low": 0.11244, "close": 0.11252, "volume": 39869.0, "quote_volume": 4488.79804, "trades": 77, "taker_buy_volume": 20271.0, "taker_buy_quote": 2282.82349}, {"ts": 1775105100000, "open": 0.11252, "high": 0.11275, "low": 0.11242, "close": 0.11246, "volume": 85080.0, "quote_volume": 9578.7536, "trades": 129, "taker_buy_volume": 60985.0, "taker_buy_quote": 6866.83172}, {"ts": 1775105160000, "open": 0.11251, "high": 0.11287, "low": 0.11251, "close": 0.11272, "volume": 30010.0, "quote_volume": 3380.17412, "trades": 74, "taker_buy_volume": 14286.0, "taker_buy_quote": 1609.21342}, {"ts": 1775105220000, "open": 0.11281, "high": 0.11301, "low": 0.1126, "close": 0.11298, "volume": 51629.0, "quote_volume": 5822.28894, "trades": 68, "taker_buy_volume": 35852.0, "taker_buy_quote": 4042.90698}, {"ts": 1775105280000, "open": 0.11292, "high": 0.11328, "low": 0.11268, "close": 0.11268, "volume": 93593.0, "quote_volume": 10581.69473, "trades": 176, "taker_buy_volume": 56153.0, "taker_buy_quote": 6350.73658}, {"ts": 1775105340000, "open": 0.11271, "high": 0.11283, "low": 0.11247, "close": 0.11254, "volume": 70218.0, "quote_volume": 7905.53318, "trades": 122, "taker_buy_volume": 30759.0, "taker_buy_quote": 3463.27264}, {"ts": 1775105400000, "open": 0.11248, "high": 0.11253, "low": 0.11183, "close": 0.11201, "volume": 126051.0, "quote_volume": 14138.47065, "trades": 273, "taker_buy_volume": 61413.0, "taker_buy_quote": 6885.8883}, {"ts": 1775105460000, "open": 0.11206, "high": 0.11219, "low": 0.11182, "close": 0.11189, "volume": 196345.0, "quote_volume": 21999.66824, "trades": 389, "taker_buy_volume": 77321.0, "taker_buy_quote": 8665.76584}, {"ts": 1775105520000, "open": 0.1119, "high": 0.11216, "low": 0.10787, "close": 0.10802, "volume": 2358095.0, "quote_volume": 258393.97172, "trades": 2825, "taker_buy_volume": 828689.0, "taker_buy_quote": 90904.84828}, {"ts": 1775105580000, "open": 0.10808, "high": 0.1084, "low": 0.10368, "close": 0.10468, "volume": 1772267.0, "quote_volume": 186697.62029, "trades": 2891, "taker_buy_volume": 600471.0, "taker_buy_quote": 63369.17429}, {"ts": 1775105640000, "open": 0.10446, "high": 0.10484, "low": 0.10004, "close": 0.1017, "volume": 2487720.0, "quote_volume": 253950.5485, "trades": 3034, "taker_buy_volume": 1017268.0, "taker_buy_quote": 104020.83591}, {"ts": 1775105700000, "open": 0.10181, "high": 0.10272, "low": 0.09935, "close": 0.10043, "volume": 2707312.0, "quote_volume": 273416.38194, "trades": 2735, "taker_buy_volume": 1188041.0, "taker_buy_quote": 119576.8653}, {"ts": 1775105760000, "open": 0.10043, "high": 0.10148, "low": 0.10021, "close": 0.1009, "volume": 665446.0, "quote_volume": 67116.21191, "trades": 1229, "taker_buy_volume": 431246.0, "taker_buy_quote": 43522.41749}, {"ts": 1775105820000, "open": 0.10097, "high": 0.1012, "low": 0.09512, "close": 0.10032, "volume": 2274693.0, "quote_volume": 224515.84231, "trades": 3088, "taker_buy_volume": 798551.0, "taker_buy_quote": 79097.79233}, {"ts": 1775105880000, "open": 0.10028, "high": 0.10075, "low": 0.09977, "close": 0.10042, "volume": 337039.0, "quote_volume": 33762.07641, "trades": 726, "taker_buy_volume": 204916.0, "taker_buy_quote": 20543.10062}, {"ts": 1775105940000, "open": 0.1003, "high": 0.10169, "low": 0.1003, "close": 0.10093, "volume": 350166.0, "quote_volume": 35352.66549, "trades": 681, "taker_buy_volume": 213351.0, "taker_buy_quote": 21546.161}, {"ts": 1775106000000, "open": 0.10094, "high": 0.10179, "low": 0.09971, "close": 0.10014, "volume": 432093.0, "quote_volume": 43545.47114, "trades": 852, "taker_buy_volume": 214731.0, "taker_buy_quote": 21660.57921}, {"ts": 1775106060000, "open": 0.10016, "high": 0.102, "low": 0.1001, "close": 0.10168, "volume": 267557.0, "quote_volume": 27095.81881, "trades": 455, "taker_buy_volume": 179724.0, "taker_buy_quote": 18200.59822}, {"ts": 1775106120000, "open": 0.1016, "high": 0.1024, "low": 0.10143, "close": 0.10174, "volume": 182062.0, "quote_volume": 18550.35756, "trades": 403, "taker_buy_volume": 120858.0, "taker_buy_quote": 12311.84534}, {"ts": 1775106180000, "open": 0.10165, "high": 0.10363, "low": 0.10161, "close": 0.10323, "volume": 347361.0, "quote_volume": 35586.16483, "trades": 621, "taker_buy_volume": 263046.0, "taker_buy_quote": 26945.52393}, {"ts": 1775106240000, "open": 0.10328, "high": 0.10393, "low": 0.10295, "close": 0.10393, "volume": 118653.0, "quote_volume": 12286.63482, "trades": 409, "taker_buy_volume": 82494.0, "taker_buy_quote": 8543.97511}, {"ts": 1775106300000, "open": 0.10376, "high": 0.10459, "low": 0.10371, "close": 0.10419, "volume": 164231.0, "quote_volume": 17095.51762, "trades": 276, "taker_buy_volume": 74642.0, "taker_buy_quote": 7773.24584}, {"ts": 1775106360000, "open": 0.1042, "high": 0.10447, "low": 0.10364, "close": 0.104, "volume": 138497.0, "quote_volume": 14411.92107, "trades": 266, "taker_buy_volume": 65507.0, "taker_buy_quote": 6823.13384}, {"ts": 1775106420000, "open": 0.10388, "high": 0.10462, "low": 0.10346, "close": 0.1042, "volume": 326036.0, "quote_volume": 33895.71994, "trades": 467, "taker_buy_volume": 106422.0, "taker_buy_quote": 11080.4277}, {"ts": 1775106480000, "open": 0.1042, "high": 0.10453, "low": 0.10331, "close": 0.10334, "volume": 214094.0, "quote_volume": 22201.76077, "trades": 374, "taker_buy_volume": 66378.0, "taker_buy_quote": 6899.20308}, {"ts": 1775106540000, "open": 0.10332, "high": 0.10364, "low": 0.10311, "close": 0.10354, "volume": 47575.0, "quote_volume": 4917.54604, "trades": 109, "taker_buy_volume": 16543.0, "taker_buy_quote": 1711.30316}, {"ts": 1775106600000, "open": 0.10348, "high": 0.10397, "low": 0.10316, "close": 0.10316, "volume": 126463.0, "quote_volume": 13104.27349, "trades": 249, "taker_buy_volume": 73391.0, "taker_buy_quote": 7612.20058}, {"ts": 1775106660000, "open": 0.10312, "high": 0.1038, "low": 0.1028, "close": 0.10376, "volume": 65763.0, "quote_volume": 6792.12534, "trades": 168, "taker_buy_volume": 28065.0, "taker_buy_quote": 2899.80048}, {"ts": 1775106720000, "open": 0.10376, "high": 0.104, "low": 0.10308, "close": 0.10308, "volume": 35856.0, "quote_volume": 3712.38575, "trades": 112, "taker_buy_volume": 17839.0, "taker_buy_quote": 1847.70862}, {"ts": 1775106780000, "open": 0.10304, "high": 0.10353, "low": 0.10295, "close": 0.10329, "volume": 236058.0, "quote_volume": 24355.49624, "trades": 688, "taker_buy_volume": 85190.0, "taker_buy_quote": 8795.18229}, {"ts": 1775106840000, "open": 0.10321, "high": 0.10323, "low": 0.10283, "close": 0.10288, "volume": 26583.0, "quote_volume": 2738.88495, "trades": 67, "taker_buy_volume": 8791.0, "taker_buy_quote": 906.70361}, {"ts": 1775106900000, "open": 0.10284, "high": 0.10329, "low": 0.10276, "close": 0.10308, "volume": 251194.0, "quote_volume": 25873.3601, "trades": 188, "taker_buy_volume": 203775.0, "taker_buy_quote": 20989.78076}, {"ts": 1775106960000, "open": 0.10307, "high": 0.10431, "low": 0.10276, "close": 0.10308, "volume": 442905.0, "quote_volume": 45694.72486, "trades": 533, "taker_buy_volume": 294887.0, "taker_buy_quote": 30447.08162}, {"ts": 1775107020000, "open": 0.10303, "high": 0.10324, "low": 0.10284, "close": 0.103, "volume": 61940.0, "quote_volume": 6380.20996, "trades": 146, "taker_buy_volume": 22544.0, "taker_buy_quote": 2323.10853}, {"ts": 1775107080000, "open": 0.10308, "high": 0.10504, "low": 0.10307, "close": 0.10454, "volume": 205723.0, "quote_volume": 21483.86692, "trades": 397, "taker_buy_volume": 144277.0, "taker_buy_quote": 15070.22536}, {"ts": 1775107140000, "open": 0.10456, "high": 0.1046, "low": 0.10404, "close": 0.10432, "volume": 60853.0, "quote_volume": 6346.20221, "trades": 154, "taker_buy_volume": 44585.0, "taker_buy_quote": 4650.52944}, {"ts": 1775107200000, "open": 0.1042, "high": 0.10424, "low": 0.10395, "close": 0.10404, "volume": 82541.0, "quote_volume": 8590.33951, "trades": 156, "taker_buy_volume": 46503.0, "taker_buy_quote": 4840.6203}, {"ts": 1775107260000, "open": 0.10396, "high": 0.10401, "low": 0.10311, "close": 0.10368, "volume": 231190.0, "quote_volume": 23954.58185, "trades": 303, "taker_buy_volume": 73102.0, "taker_buy_quote": 7576.85945}, {"ts": 1775107320000, "open": 0.10364, "high": 0.1045, "low": 0.10354, "close": 0.10416, "volume": 92842.0, "quote_volume": 9673.02206, "trades": 129, "taker_buy_volume": 54558.0, "taker_buy_quote": 5685.2079}, {"ts": 1775107380000, "open": 0.10419, "high": 0.1042, "low": 0.10386, "close": 0.10402, "volume": 54758.0, "quote_volume": 5695.87668, "trades": 91, "taker_buy_volume": 18777.0, "taker_buy_quote": 1953.91551}, {"ts": 1775107440000, "open": 0.10402, "high": 0.10418, "low": 0.10324, "close": 0.1035, "volume": 204446.0, "quote_volume": 21198.498, "trades": 314, "taker_buy_volume": 91142.0, "taker_buy_quote": 9456.52767}, {"ts": 1775107500000, "open": 0.1035, "high": 0.1036, "low": 0.10258, "close": 0.10336, "volume": 196500.0, "quote_volume": 20236.81516, "trades": 280, "taker_buy_volume": 47493.0, "taker_buy_quote": 4888.50276}, {"ts": 1775107560000, "open": 0.10338, "high": 0.10368, "low": 0.10333, "close": 0.10353, "volume": 47420.0, "quote_volume": 4906.15204, "trades": 193, "taker_buy_volume": 17273.0, "taker_buy_quote": 1787.08276}, {"ts": 1775107620000, "open": 0.10356, "high": 0.10388, "low": 0.10328, "close": 0.10371, "volume": 27202.0, "quote_volume": 2818.30449, "trades": 80, "taker_buy_volume": 19195.0, "taker_buy_quote": 1988.24326}, {"ts": 1775107680000, "open": 0.10368, "high": 0.10385, "low": 0.1031, "close": 0.10344, "volume": 239511.0, "quote_volume": 24800.12241, "trades": 254, "taker_buy_volume": 64062.0, "taker_buy_quote": 6631.31064}, {"ts": 1775107740000, "open": 0.10351, "high": 0.10363, "low": 0.103, "close": 0.10339, "volume": 247721.0, "quote_volume": 25599.58244, "trades": 335, "taker_buy_volume": 118298.0, "taker_buy_quote": 12217.83888}, {"ts": 1775107800000, "open": 0.10342, "high": 0.10364, "low": 0.10338, "close": 0.10343, "volume": 90353.0, "quote_volume": 9346.99944, "trades": 194, "taker_buy_volume": 39223.0, "taker_buy_quote": 4058.61353}, {"ts": 1775107860000, "open": 0.10346, "high": 0.10396, "low": 0.10333, "close": 0.10369, "volume": 189254.0, "quote_volume": 19593.22015, "trades": 132, "taker_buy_volume": 111742.0, "taker_buy_quote": 11565.58612}, {"ts": 1775107920000, "open": 0.10375, "high": 0.1039, "low": 0.1034, "close": 0.10346, "volume": 48624.0, "quote_volume": 5035.09465, "trades": 75, "taker_buy_volume": 34084.0, "taker_buy_quote": 3529.42021}, {"ts": 1775107980000, "open": 0.10347, "high": 0.10401, "low": 0.10347, "close": 0.10359, "volume": 268840.0, "quote_volume": 27891.78269, "trades": 291, "taker_buy_volume": 92874.0, "taker_buy_quote": 9633.92119}, {"ts": 1775108040000, "open": 0.10354, "high": 0.10374, "low": 0.10314, "close": 0.10361, "volume": 120600.0, "quote_volume": 12485.07067, "trades": 252, "taker_buy_volume": 50131.0, "taker_buy_quote": 5189.38421}, {"ts": 1775108100000, "open": 0.10365, "high": 0.10404, "low": 0.10352, "close": 0.10353, "volume": 96612.0, "quote_volume": 10026.8762, "trades": 180, "taker_buy_volume": 43357.0, "taker_buy_quote": 4501.55455}, {"ts": 1775108160000, "open": 0.10358, "high": 0.10377, "low": 0.10352, "close": 0.10368, "volume": 44176.0, "quote_volume": 4578.40088, "trades": 100, "taker_buy_volume": 21068.0, "taker_buy_quote": 2183.07514}, {"ts": 1775108220000, "open": 0.1038, "high": 0.10381, "low": 0.10363, "close": 0.10374, "volume": 48571.0, "quote_volume": 5038.30454, "trades": 105, "taker_buy_volume": 24362.0, "taker_buy_quote": 2527.36843}, {"ts": 1775108280000, "open": 0.10366, "high": 0.10367, "low": 0.10312, "close": 0.1032, "volume": 95461.0, "quote_volume": 9868.65517, "trades": 172, "taker_buy_volume": 53658.0, "taker_buy_quote": 5544.45845}, {"ts": 1775108340000, "open": 0.10319, "high": 0.10333, "low": 0.103, "close": 0.10311, "volume": 92001.0, "quote_volume": 9491.23589, "trades": 199, "taker_buy_volume": 28461.0, "taker_buy_quote": 2936.51678}, {"ts": 1775108400000, "open": 0.10312, "high": 0.10315, "low": 0.10272, "close": 0.10272, "volume": 331287.0, "quote_volume": 34079.38275, "trades": 220, "taker_buy_volume": 234214.0, "taker_buy_quote": 24083.96801}, {"ts": 1775108460000, "open": 0.10285, "high": 0.10312, "low": 0.10262, "close": 0.10286, "volume": 151371.0, "quote_volume": 15584.72179, "trades": 246, "taker_buy_volume": 105166.0, "taker_buy_quote": 10828.95562}, {"ts": 1775108520000, "open": 0.10284, "high": 0.10292, "low": 0.10199, "close": 0.10264, "volume": 159511.0, "quote_volume": 16347.33147, "trades": 314, "taker_buy_volume": 72628.0, "taker_buy_quote": 7445.80759}, {"ts": 1775108580000, "open": 0.10273, "high": 0.10277, "low": 0.10208, "close": 0.10256, "volume": 168314.0, "quote_volume": 17250.22914, "trades": 259, "taker_buy_volume": 56868.0, "taker_buy_quote": 5826.88989}, {"ts": 1775108640000, "open": 0.10254, "high": 0.10266, "low": 0.10239, "close": 0.10239, "volume": 84830.0, "quote_volume": 8697.74688, "trades": 142, "taker_buy_volume": 52306.0, "taker_buy_quote": 5362.63153}, {"ts": 1775108700000, "open": 0.10236, "high": 0.10267, "low": 0.10223, "close": 0.10259, "volume": 75226.0, "quote_volume": 7711.29918, "trades": 144, "taker_buy_volume": 38623.0, "taker_buy_quote": 3960.93149}, {"ts": 1775108760000, "open": 0.10254, "high": 0.10267, "low": 0.10235, "close": 0.10245, "volume": 60643.0, "quote_volume": 6213.9551, "trades": 151, "taker_buy_volume": 34402.0, "taker_buy_quote": 3526.60267}, {"ts": 1775108820000, "open": 0.10236, "high": 0.10236, "low": 0.10158, "close": 0.10166, "volume": 145637.0, "quote_volume": 14866.53736, "trades": 230, "taker_buy_volume": 27747.0, "taker_buy_quote": 2830.0507}, {"ts": 1775108880000, "open": 0.10176, "high": 0.10218, "low": 0.10104, "close": 0.10121, "volume": 136258.0, "quote_volume": 13837.83551, "trades": 224, "taker_buy_volume": 40097.0, "taker_buy_quote": 4084.29302}, {"ts": 1775108940000, "open": 0.10128, "high": 0.10148, "low": 0.10083, "close": 0.10083, "volume": 105382.0, "quote_volume": 10649.38619, "trades": 190, "taker_buy_volume": 42038.0, "taker_buy_quote": 4252.57604}, {"ts": 1775109000000, "open": 0.10101, "high": 0.10116, "low": 0.10069, "close": 0.10104, "volume": 107813.0, "quote_volume": 10881.80236, "trades": 136, "taker_buy_volume": 65019.0, "taker_buy_quote": 6562.75326}, {"ts": 1775109060000, "open": 0.10108, "high": 0.10132, "low": 0.10015, "close": 0.10118, "volume": 206089.0, "quote_volume": 20784.86581, "trades": 362, "taker_buy_volume": 50306.0, "taker_buy_quote": 5072.96307}, {"ts": 1775109120000, "open": 0.10122, "high": 0.10198, "low": 0.10114, "close": 0.10185, "volume": 68232.0, "quote_volume": 6933.22633, "trades": 168, "taker_buy_volume": 36331.0, "taker_buy_quote": 3695.9075}, {"ts": 1775109180000, "open": 0.10192, "high": 0.10234, "low": 0.10164, "close": 0.10186, "volume": 294649.0, "quote_volume": 30097.04142, "trades": 170, "taker_buy_volume": 25607.0, "taker_buy_quote": 2613.35429}, {"ts": 1775109240000, "open": 0.10176, "high": 0.10228, "low": 0.1016, "close": 0.10214, "volume": 50248.0, "quote_volume": 5120.85254, "trades": 142, "taker_buy_volume": 16727.0, "taker_buy_quote": 1704.79734}, {"ts": 1775109300000, "open": 0.10209, "high": 0.10209, "low": 0.10124, "close": 0.1014, "volume": 231373.0, "quote_volume": 23470.26284, "trades": 235, "taker_buy_volume": 159562.0, "taker_buy_quote": 16183.78358}, {"ts": 1775109360000, "open": 0.10137, "high": 0.10203, "low": 0.10086, "close": 0.10187, "volume": 200549.0, "quote_volume": 20349.08698, "trades": 249, "taker_buy_volume": 87798.0, "taker_buy_quote": 8909.79705}, {"ts": 1775109420000, "open": 0.10182, "high": 0.10202, "low": 0.10151, "close": 0.10189, "volume": 21059.0, "quote_volume": 2143.52121, "trades": 55, "taker_buy_volume": 12874.0, "taker_buy_quote": 1310.55754}, {"ts": 1775109480000, "open": 0.10196, "high": 0.10208, "low": 0.1018, "close": 0.10184, "volume": 54091.0, "quote_volume": 5513.74009, "trades": 65, "taker_buy_volume": 6948.0, "taker_buy_quote": 708.23694}, {"ts": 1775109540000, "open": 0.10188, "high": 0.10188, "low": 0.10168, "close": 0.1018, "volume": 22563.0, "quote_volume": 2296.75598, "trades": 48, "taker_buy_volume": 5267.0, "taker_buy_quote": 536.34098}, {"ts": 1775109600000, "open": 0.10174, "high": 0.10208, "low": 0.10128, "close": 0.10175, "volume": 364873.0, "quote_volume": 37099.69931, "trades": 285, "taker_buy_volume": 89503.0, "taker_buy_quote": 9108.94157}, {"ts": 1775109660000, "open": 0.10182, "high": 0.10191, "low": 0.10096, "close": 0.10126, "volume": 263542.0, "quote_volume": 26723.90054, "trades": 462, "taker_buy_volume": 144752.0, "taker_buy_quote": 14683.87419}, {"ts": 1775109720000, "open": 0.10132, "high": 0.10155, "low": 0.10079, "close": 0.10083, "volume": 55822.0, "quote_volume": 5643.54449, "trades": 150, "taker_buy_volume": 22221.0, "taker_buy_quote": 2246.40132}, {"ts": 1775109780000, "open": 0.10089, "high": 0.10122, "low": 0.10072, "close": 0.10083, "volume": 104597.0, "quote_volume": 10556.8675, "trades": 165, "taker_buy_volume": 48236.0, "taker_buy_quote": 4869.29067}, {"ts": 1775109840000, "open": 0.10085, "high": 0.10235, "low": 0.10085, "close": 0.10196, "volume": 189190.0, "quote_volume": 19215.31294, "trades": 313, "taker_buy_volume": 83115.0, "taker_buy_quote": 8438.96284}, {"ts": 1775109900000, "open": 0.10196, "high": 0.10207, "low": 0.10137, "close": 0.10137, "volume": 50215.0, "quote_volume": 5107.07336, "trades": 113, "taker_buy_volume": 15815.0, "taker_buy_quote": 1609.59968}, {"ts": 1775109960000, "open": 0.10136, "high": 0.10184, "low": 0.10114, "close": 0.10144, "volume": 50680.0, "quote_volume": 5148.30182, "trades": 154, "taker_buy_volume": 29118.0, "taker_buy_quote": 2958.91562}, {"ts": 1775110020000, "open": 0.10144, "high": 0.10195, "low": 0.1014, "close": 0.1016, "volume": 42089.0, "quote_volume": 4278.15458, "trades": 114, "taker_buy_volume": 23508.0, "taker_buy_quote": 2388.81933}, {"ts": 1775110080000, "open": 0.10162, "high": 0.10218, "low": 0.10156, "close": 0.10188, "volume": 45082.0, "quote_volume": 4589.86618, "trades": 143, "taker_buy_volume": 28198.0, "taker_buy_quote": 2870.23158}, {"ts": 1775110140000, "open": 0.1018, "high": 0.10222, "low": 0.1018, "close": 0.1018, "volume": 29002.0, "quote_volume": 2957.32333, "trades": 111, "taker_buy_volume": 15013.0, "taker_buy_quote": 1531.135}, {"ts": 1775110200000, "open": 0.10181, "high": 0.10214, "low": 0.10169, "close": 0.10204, "volume": 54591.0, "quote_volume": 5565.76586, "trades": 120, "taker_buy_volume": 21729.0, "taker_buy_quote": 2215.79585}, {"ts": 1775110260000, "open": 0.10206, "high": 0.1025, "low": 0.10168, "close": 0.10217, "volume": 85942.0, "quote_volume": 8778.24785, "trades": 239, "taker_buy_volume": 34499.0, "taker_buy_quote": 3527.34528}, {"ts": 1775110320000, "open": 0.10207, "high": 0.1023, "low": 0.10204, "close": 0.10218, "volume": 78650.0, "quote_volume": 8038.86997, "trades": 107, "taker_buy_volume": 24739.0, "taker_buy_quote": 2527.18464}, {"ts": 1775110380000, "open": 0.10217, "high": 0.10251, "low": 0.10207, "close": 0.10248, "volume": 44667.0, "quote_volume": 4570.09079, "trades": 97, "taker_buy_volume": 18768.0, "taker_buy_quote": 1921.78084}, {"ts": 1775110440000, "open": 0.1025, "high": 0.1029, "low": 0.10184, "close": 0.10187, "volume": 271990.0, "quote_volume": 27806.06058, "trades": 320, "taker_buy_volume": 122137.0, "taker_buy_quote": 12497.74303}, {"ts": 1775110500000, "open": 0.10182, "high": 0.1019, "low": 0.10126, "close": 0.10167, "volume": 339424.0, "quote_volume": 34512.38478, "trades": 272, "taker_buy_volume": 281348.0, "taker_buy_quote": 28615.90366}, {"ts": 1775110560000, "open": 0.1017, "high": 0.10198, "low": 0.1014, "close": 0.10191, "volume": 87778.0, "quote_volume": 8931.10517, "trades": 165, "taker_buy_volume": 51533.0, "taker_buy_quote": 5247.59587}, {"ts": 1775110620000, "open": 0.10188, "high": 0.10228, "low": 0.10183, "close": 0.10216, "volume": 31393.0, "quote_volume": 3204.37116, "trades": 80, "taker_buy_volume": 13273.0, "taker_buy_quote": 1355.08561}, {"ts": 1775110680000, "open": 0.10216, "high": 0.10235, "low": 0.10202, "close": 0.10229, "volume": 32807.0, "quote_volume": 3352.94937, "trades": 75, "taker_buy_volume": 19975.0, "taker_buy_quote": 2041.7959}, {"ts": 1775110740000, "open": 0.10236, "high": 0.1025, "low": 0.10212, "close": 0.1025, "volume": 26086.0, "quote_volume": 2669.07987, "trades": 81, "taker_buy_volume": 15740.0, "taker_buy_quote": 1610.56356}, {"ts": 1775110800000, "open": 0.1025, "high": 0.10264, "low": 0.10226, "close": 0.10244, "volume": 59769.0, "quote_volume": 6125.20058, "trades": 134, "taker_buy_volume": 36605.0, "taker_buy_quote": 3751.38391}, {"ts": 1775110860000, "open": 0.10253, "high": 0.10254, "low": 0.10202, "close": 0.10214, "volume": 76576.0, "quote_volume": 7826.39878, "trades": 128, "taker_buy_volume": 22104.0, "taker_buy_quote": 2260.62384}, {"ts": 1775110920000, "open": 0.10215, "high": 0.10286, "low": 0.10214, "close": 0.10285, "volume": 93791.0, "quote_volume": 9626.29656, "trades": 172, "taker_buy_volume": 62088.0, "taker_buy_quote": 6372.43938}, {"ts": 1775110980000, "open": 0.10284, "high": 0.10345, "low": 0.10284, "close": 0.10345, "volume": 94787.0, "quote_volume": 9787.64478, "trades": 239, "taker_buy_volume": 47816.0, "taker_buy_quote": 4936.8429}, {"ts": 1775111040000, "open": 0.10338, "high": 0.10358, "low": 0.10312, "close": 0.1034, "volume": 60579.0, "quote_volume": 6267.5896, "trades": 114, "taker_buy_volume": 29522.0, "taker_buy_quote": 3054.93548}, {"ts": 1775111100000, "open": 0.10341, "high": 0.10341, "low": 0.10294, "close": 0.10308, "volume": 39819.0, "quote_volume": 4104.1096, "trades": 87, "taker_buy_volume": 19559.0, "taker_buy_quote": 2015.17404}, {"ts": 1775111160000, "open": 0.10304, "high": 0.10326, "low": 0.10257, "close": 0.10257, "volume": 55898.0, "quote_volume": 5755.64179, "trades": 121, "taker_buy_volume": 28471.0, "taker_buy_quote": 2930.62928}, {"ts": 1775111220000, "open": 0.10256, "high": 0.10266, "low": 0.1023, "close": 0.10252, "volume": 61446.0, "quote_volume": 6294.16162, "trades": 92, "taker_buy_volume": 26140.0, "taker_buy_quote": 2678.71078}, {"ts": 1775111280000, "open": 0.10254, "high": 0.10257, "low": 0.1023, "close": 0.10245, "volume": 18211.0, "quote_volume": 1865.28917, "trades": 43, "taker_buy_volume": 7766.0, "taker_buy_quote": 795.52557}, {"ts": 1775111340000, "open": 0.10244, "high": 0.10257, "low": 0.10232, "close": 0.10245, "volume": 18521.0, "quote_volume": 1897.25055, "trades": 59, "taker_buy_volume": 6583.0, "taker_buy_quote": 674.40177}, {"ts": 1775111400000, "open": 0.10243, "high": 0.1027, "low": 0.10228, "close": 0.10266, "volume": 12321.0, "quote_volume": 1262.52509, "trades": 48, "taker_buy_volume": 8432.0, "taker_buy_quote": 863.95101}, {"ts": 1775111460000, "open": 0.10272, "high": 0.10332, "low": 0.10272, "close": 0.10316, "volume": 93955.0, "quote_volume": 9683.43781, "trades": 158, "taker_buy_volume": 41266.0, "taker_buy_quote": 4254.46577}, {"ts": 1775111520000, "open": 0.10318, "high": 0.10364, "low": 0.10314, "close": 0.10314, "volume": 139566.0, "quote_volume": 14440.60858, "trades": 99, "taker_buy_volume": 65534.0, "taker_buy_quote": 6775.33281}, {"ts": 1775111580000, "open": 0.10312, "high": 0.10317, "low": 0.10269, "close": 0.10282, "volume": 65615.0, "quote_volume": 6753.96259, "trades": 118, "taker_buy_volume": 18715.0, "taker_buy_quote": 1925.8716}, {"ts": 1775111640000, "open": 0.10278, "high": 0.10338, "low": 0.10258, "close": 0.10328, "volume": 35684.0, "quote_volume": 3679.36423, "trades": 113, "taker_buy_volume": 22487.0, "taker_buy_quote": 2319.20732}, {"ts": 1775111700000, "open": 0.10327, "high": 0.10366, "low": 0.10327, "close": 0.10333, "volume": 23723.0, "quote_volume": 2452.93738, "trades": 91, "taker_buy_volume": 14150.0, "taker_buy_quote": 1463.02165}, {"ts": 1775111760000, "open": 0.10336, "high": 0.10343, "low": 0.10294, "close": 0.10309, "volume": 76707.0, "quote_volume": 7914.79303, "trades": 114, "taker_buy_volume": 23962.0, "taker_buy_quote": 2469.91746}, {"ts": 1775111820000, "open": 0.10296, "high": 0.10356, "low": 0.10296, "close": 0.10356, "volume": 22069.0, "quote_volume": 2276.29948, "trades": 56, "taker_buy_volume": 17230.0, "taker_buy_quote": 1776.55527}, {"ts": 1775111880000, "open": 0.1035, "high": 0.10378, "low": 0.1034, "close": 0.10363, "volume": 27499.0, "quote_volume": 2848.60627, "trades": 86, "taker_buy_volume": 15054.0, "taker_buy_quote": 1559.89243}, {"ts": 1775111940000, "open": 0.10361, "high": 0.10384, "low": 0.10356, "close": 0.10361, "volume": 52135.0, "quote_volume": 5403.95577, "trades": 102, "taker_buy_volume": 38086.0, "taker_buy_quote": 3947.44961}, {"ts": 1775112000000, "open": 0.1036, "high": 0.10383, "low": 0.10316, "close": 0.10325, "volume": 84821.0, "quote_volume": 8779.98294, "trades": 145, "taker_buy_volume": 29728.0, "taker_buy_quote": 3077.45273}, {"ts": 1775112060000, "open": 0.10328, "high": 0.10415, "low": 0.1032, "close": 0.10335, "volume": 427257.0, "quote_volume": 44285.65019, "trades": 437, "taker_buy_volume": 263587.0, "taker_buy_quote": 27347.83403}, {"ts": 1775112120000, "open": 0.10334, "high": 0.1039, "low": 0.1033, "close": 0.1037, "volume": 124204.0, "quote_volume": 12883.85888, "trades": 199, "taker_buy_volume": 80401.0, "taker_buy_quote": 8341.4171}, {"ts": 1775112180000, "open": 0.10368, "high": 0.10392, "low": 0.10357, "close": 0.10381, "volume": 95926.0, "quote_volume": 9952.04084, "trades": 163, "taker_buy_volume": 42588.0, "taker_buy_quote": 4419.29739}, {"ts": 1775112240000, "open": 0.10383, "high": 0.104, "low": 0.10361, "close": 0.1039, "volume": 67183.0, "quote_volume": 6976.94905, "trades": 109, "taker_buy_volume": 40511.0, "taker_buy_quote": 4207.56582}, {"ts": 1775112300000, "open": 0.10376, "high": 0.10376, "low": 0.10314, "close": 0.10326, "volume": 127558.0, "quote_volume": 13192.53292, "trades": 189, "taker_buy_volume": 44414.0, "taker_buy_quote": 4589.8006}, {"ts": 1775112360000, "open": 0.10325, "high": 0.10325, "low": 0.10278, "close": 0.10284, "volume": 35321.0, "quote_volume": 3636.58361, "trades": 89, "taker_buy_volume": 17610.0, "taker_buy_quote": 1812.97519}, {"ts": 1775112420000, "open": 0.10284, "high": 0.10286, "low": 0.10243, "close": 0.10277, "volume": 234171.0, "quote_volume": 24025.86227, "trades": 385, "taker_buy_volume": 87817.0, "taker_buy_quote": 9011.45023}, {"ts": 1775112480000, "open": 0.10274, "high": 0.10296, "low": 0.10031, "close": 0.10212, "volume": 1079804.0, "quote_volume": 110138.63547, "trades": 870, "taker_buy_volume": 274512.0, "taker_buy_quote": 28056.20398}, {"ts": 1775112540000, "open": 0.10212, "high": 0.10218, "low": 0.09979, "close": 0.10047, "volume": 3591202.0, "quote_volume": 360805.51334, "trades": 3896, "taker_buy_volume": 1705973.0, "taker_buy_quote": 171154.38186}, {"ts": 1775112600000, "open": 0.10048, "high": 0.10056, "low": 0.10036, "close": 0.10046, "volume": 142781.0, "quote_volume": 14346.17919, "trades": 180, "taker_buy_volume": 80431.0, "taker_buy_quote": 8081.54196}, {"ts": 1775112660000, "open": 0.10045, "high": 0.10047, "low": 0.10018, "close": 0.10032, "volume": 139351.0, "quote_volume": 13982.12479, "trades": 136, "taker_buy_volume": 86133.0, "taker_buy_quote": 8640.54671}, {"ts": 1775112720000, "open": 0.10029, "high": 0.10047, "low": 0.0996, "close": 0.0998, "volume": 398605.0, "quote_volume": 39854.91484, "trades": 353, "taker_buy_volume": 180458.0, "taker_buy_quote": 18052.1856}, {"ts": 1775112780000, "open": 0.09975, "high": 0.10007, "low": 0.09936, "close": 0.09991, "volume": 357770.0, "quote_volume": 35704.09899, "trades": 367, "taker_buy_volume": 220432.0, "taker_buy_quote": 22005.70714}, {"ts": 1775112840000, "open": 0.09988, "high": 0.10013, "low": 0.09976, "close": 0.1, "volume": 35061.0, "quote_volume": 3503.13382, "trades": 84, "taker_buy_volume": 7882.0, "taker_buy_quote": 787.83411}, {"ts": 1775112900000, "open": 0.09992, "high": 0.10029, "low": 0.09958, "close": 0.1002, "volume": 309830.0, "quote_volume": 30953.06173, "trades": 337, "taker_buy_volume": 214593.0, "taker_buy_quote": 21433.54228}, {"ts": 1775112960000, "open": 0.10018, "high": 0.10039, "low": 0.10017, "close": 0.10038, "volume": 123202.0, "quote_volume": 12357.61018, "trades": 114, "taker_buy_volume": 116914.0, "taker_buy_quote": 11727.07676}, {"ts": 1775113020000, "open": 0.1003, "high": 0.1003, "low": 0.10008, "close": 0.10018, "volume": 185197.0, "quote_volume": 18558.5059, "trades": 125, "taker_buy_volume": 113339.0, "taker_buy_quote": 11357.61454}, {"ts": 1775113080000, "open": 0.10015, "high": 0.10023, "low": 0.0999, "close": 0.10022, "volume": 261726.0, "quote_volume": 26195.01834, "trades": 223, "taker_buy_volume": 141420.0, "taker_buy_quote": 14160.21667}, {"ts": 1775113140000, "open": 0.10018, "high": 0.10037, "low": 0.09944, "close": 0.09972, "volume": 296420.0, "quote_volume": 29604.01795, "trades": 328, "taker_buy_volume": 136594.0, "taker_buy_quote": 13644.13854}, {"ts": 1775113200000, "open": 0.09973, "high": 0.10038, "low": 0.0996, "close": 0.1003, "volume": 140557.0, "quote_volume": 14045.65772, "trades": 223, "taker_buy_volume": 61616.0, "taker_buy_quote": 6161.37815}, {"ts": 1775113260000, "open": 0.10028, "high": 0.10054, "low": 0.10005, "close": 0.10048, "volume": 148144.0, "quote_volume": 14851.81514, "trades": 145, "taker_buy_volume": 84313.0, "taker_buy_quote": 8451.41672}, {"ts": 1775113320000, "open": 0.10054, "high": 0.10071, "low": 0.10043, "close": 0.10054, "volume": 82888.0, "quote_volume": 8336.92732, "trades": 104, "taker_buy_volume": 49955.0, "taker_buy_quote": 5024.54787}, {"ts": 1775113380000, "open": 0.10057, "high": 0.10071, "low": 0.10043, "close": 0.10066, "volume": 61235.0, "quote_volume": 6157.54587, "trades": 67, "taker_buy_volume": 23752.0, "taker_buy_quote": 2389.03391}, {"ts": 1775113440000, "open": 0.10064, "high": 0.10079, "low": 0.10043, "close": 0.10064, "volume": 101688.0, "quote_volume": 10230.26286, "trades": 135, "taker_buy_volume": 40087.0, "taker_buy_quote": 4034.33559}, {"ts": 1775113500000, "open": 0.10068, "high": 0.10443, "low": 0.10068, "close": 0.10405, "volume": 1994160.0, "quote_volume": 205511.8992, "trades": 1582, "taker_buy_volume": 1410468.0, "taker_buy_quote": 145524.42126}, {"ts": 1775113560000, "open": 0.10404, "high": 0.12142, "low": 0.10395, "close": 0.11607, "volume": 5675745.0, "quote_volume": 641412.88798, "trades": 9030, "taker_buy_volume": 2888932.0, "taker_buy_quote": 325086.253}, {"ts": 1775113620000, "open": 0.11585, "high": 0.11849, "low": 0.11325, "close": 0.11361, "volume": 1713020.0, "quote_volume": 197707.27351, "trades": 3219, "taker_buy_volume": 1121382.0, "taker_buy_quote": 129400.72231}, {"ts": 1775113680000, "open": 0.11352, "high": 0.11382, "low": 0.11118, "close": 0.11149, "volume": 756346.0, "quote_volume": 85144.81301, "trades": 1455, "taker_buy_volume": 460885.0, "taker_buy_quote": 51879.63713}, {"ts": 1775113740000, "open": 0.11149, "high": 0.11202, "low": 0.11016, "close": 0.11183, "volume": 1125546.0, "quote_volume": 124663.36715, "trades": 1206, "taker_buy_volume": 798493.0, "taker_buy_quote": 88394.43373}, {"ts": 1775113800000, "open": 0.11183, "high": 0.11305, "low": 0.1114, "close": 0.11233, "volume": 501422.0, "quote_volume": 56259.87854, "trades": 1030, "taker_buy_volume": 314489.0, "taker_buy_quote": 35305.3589}, {"ts": 1775113860000, "open": 0.11224, "high": 0.11248, "low": 0.11119, "close": 0.11222, "volume": 331244.0, "quote_volume": 37158.86683, "trades": 428, "taker_buy_volume": 188361.0, "taker_buy_quote": 21140.37715}, {"ts": 1775113920000, "open": 0.11233, "high": 0.11344, "low": 0.11168, "close": 0.1122, "volume": 605770.0, "quote_volume": 68094.17695, "trades": 832, "taker_buy_volume": 226814.0, "taker_buy_quote": 25534.7233}, {"ts": 1775113980000, "open": 0.11228, "high": 0.1126, "low": 0.11188, "close": 0.1125, "volume": 142916.0, "quote_volume": 16032.26631, "trades": 159, "taker_buy_volume": 108938.0, "taker_buy_quote": 12220.24123}, {"ts": 1775114040000, "open": 0.1124, "high": 0.11282, "low": 0.11188, "close": 0.11188, "volume": 344914.0, "quote_volume": 38737.97108, "trades": 412, "taker_buy_volume": 189272.0, "taker_buy_quote": 21262.56242}, {"ts": 1775114100000, "open": 0.11196, "high": 0.11324, "low": 0.11196, "close": 0.1132, "volume": 166834.0, "quote_volume": 18768.21216, "trades": 193, "taker_buy_volume": 140850.0, "taker_buy_quote": 15844.63756}, {"ts": 1775114160000, "open": 0.11315, "high": 0.11427, "low": 0.11288, "close": 0.11319, "volume": 608405.0, "quote_volume": 68971.6464, "trades": 788, "taker_buy_volume": 339972.0, "taker_buy_quote": 38550.40047}, {"ts": 1775114220000, "open": 0.11304, "high": 0.11336, "low": 0.11232, "close": 0.11328, "volume": 282045.0, "quote_volume": 31864.77518, "trades": 500, "taker_buy_volume": 168360.0, "taker_buy_quote": 19024.53547}, {"ts": 1775114280000, "open": 0.11329, "high": 0.1136, "low": 0.11307, "close": 0.11332, "volume": 91076.0, "quote_volume": 10322.98899, "trades": 142, "taker_buy_volume": 64332.0, "taker_buy_quote": 7292.82796}, {"ts": 1775114340000, "open": 0.11328, "high": 0.11449, "low": 0.11316, "close": 0.114, "volume": 526574.0, "quote_volume": 59975.66794, "trades": 698, "taker_buy_volume": 328802.0, "taker_buy_quote": 37449.92741}, {"ts": 1775114400000, "open": 0.11394, "high": 0.11401, "low": 0.11312, "close": 0.11364, "volume": 211076.0, "quote_volume": 23987.31687, "trades": 380, "taker_buy_volume": 97953.0, "taker_buy_quote": 11138.47805}, {"ts": 1775114460000, "open": 0.11377, "high": 0.11408, "low": 0.11301, "close": 0.11321, "volume": 221093.0, "quote_volume": 25046.6896, "trades": 240, "taker_buy_volume": 97822.0, "taker_buy_quote": 11088.69658}, {"ts": 1775114520000, "open": 0.11333, "high": 0.11333, "low": 0.11276, "close": 0.11292, "volume": 117489.0, "quote_volume": 13277.24396, "trades": 201, "taker_buy_volume": 53114.0, "taker_buy_quote": 6001.13046}, {"ts": 1775114580000, "open": 0.11288, "high": 0.11305, "low": 0.11234, "close": 0.11248, "volume": 119396.0, "quote_volume": 13446.80444, "trades": 245, "taker_buy_volume": 65816.0, "taker_buy_quote": 7412.36796}, {"ts": 1775114640000, "open": 0.11251, "high": 0.11288, "low": 0.11225, "close": 0.11227, "volume": 156701.0, "quote_volume": 17636.01045, "trades": 191, "taker_buy_volume": 90131.0, "taker_buy_quote": 10144.31343}, {"ts": 1775114700000, "open": 0.11238, "high": 0.11238, "low": 0.11108, "close": 0.11115, "volume": 324731.0, "quote_volume": 36265.17712, "trades": 299, "taker_buy_volume": 142948.0, "taker_buy_quote": 15974.35614}, {"ts": 1775114760000, "open": 0.11126, "high": 0.11195, "low": 0.11107, "close": 0.11138, "volume": 183734.0, "quote_volume": 20478.28386, "trades": 219, "taker_buy_volume": 79037.0, "taker_buy_quote": 8808.27301}, {"ts": 1775114820000, "open": 0.11149, "high": 0.11187, "low": 0.11128, "close": 0.11134, "volume": 97628.0, "quote_volume": 10886.68443, "trades": 119, "taker_buy_volume": 48599.0, "taker_buy_quote": 5422.73758}, {"ts": 1775114880000, "open": 0.11134, "high": 0.11148, "low": 0.11128, "close": 0.1114, "volume": 111074.0, "quote_volume": 12367.83588, "trades": 93, "taker_buy_volume": 89836.0, "taker_buy_quote": 10003.24306}, {"ts": 1775114940000, "open": 0.11143, "high": 0.11216, "low": 0.11112, "close": 0.11215, "volume": 74487.0, "quote_volume": 8302.7377, "trades": 227, "taker_buy_volume": 26042.0, "taker_buy_quote": 2901.79811}, {"ts": 1775115000000, "open": 0.11216, "high": 0.11396, "low": 0.11216, "close": 0.11292, "volume": 490786.0, "quote_volume": 55521.07078, "trades": 702, "taker_buy_volume": 216425.0, "taker_buy_quote": 24478.80977}, {"ts": 1775115060000, "open": 0.113, "high": 0.11408, "low": 0.11238, "close": 0.11255, "volume": 348620.0, "quote_volume": 39485.5284, "trades": 406, "taker_buy_volume": 123213.0, "taker_buy_quote": 13950.119}, {"ts": 1775115120000, "open": 0.11251, "high": 0.11333, "low": 0.11229, "close": 0.11305, "volume": 263538.0, "quote_volume": 29730.5793, "trades": 413, "taker_buy_volume": 77005.0, "taker_buy_quote": 8688.99208}, {"ts": 1775115180000, "open": 0.11308, "high": 0.11336, "low": 0.1125, "close": 0.11274, "volume": 125365.0, "quote_volume": 14153.07882, "trades": 179, "taker_buy_volume": 75881.0, "taker_buy_quote": 8562.06758}, {"ts": 1775115240000, "open": 0.11269, "high": 0.113, "low": 0.1119, "close": 0.11292, "volume": 135190.0, "quote_volume": 15196.29462, "trades": 157, "taker_buy_volume": 88294.0, "taker_buy_quote": 9929.87053}, {"ts": 1775115300000, "open": 0.11295, "high": 0.113, "low": 0.11196, "close": 0.11298, "volume": 100579.0, "quote_volume": 11330.3179, "trades": 161, "taker_buy_volume": 57050.0, "taker_buy_quote": 6428.51266}, {"ts": 1775115360000, "open": 0.11299, "high": 0.11581, "low": 0.11296, "close": 0.1153, "volume": 507601.0, "quote_volume": 58090.0565, "trades": 958, "taker_buy_volume": 314780.0, "taker_buy_quote": 35998.07662}, {"ts": 1775115420000, "open": 0.11528, "high": 0.11528, "low": 0.11454, "close": 0.11487, "volume": 226881.0, "quote_volume": 26070.7104, "trades": 491, "taker_buy_volume": 165634.0, "taker_buy_quote": 19036.39713}, {"ts": 1775115480000, "open": 0.11477, "high": 0.11751, "low": 0.11451, "close": 0.11628, "volume": 399145.0, "quote_volume": 46405.47635, "trades": 1072, "taker_buy_volume": 257952.0, "taker_buy_quote": 30002.58426}, {"ts": 1775115540000, "open": 0.11637, "high": 0.117, "low": 0.1152, "close": 0.11696, "volume": 203611.0, "quote_volume": 23648.57331, "trades": 360, "taker_buy_volume": 165275.0, "taker_buy_quote": 19207.56519}, {"ts": 1775115600000, "open": 0.11695, "high": 0.11769, "low": 0.1166, "close": 0.11712, "volume": 285634.0, "quote_volume": 33404.88194, "trades": 504, "taker_buy_volume": 183187.0, "taker_buy_quote": 21433.54816}, {"ts": 1775115660000, "open": 0.11712, "high": 0.11747, "low": 0.11664, "close": 0.11678, "volume": 120946.0, "quote_volume": 14154.50905, "trades": 277, "taker_buy_volume": 58830.0, "taker_buy_quote": 6890.6267}, {"ts": 1775115720000, "open": 0.11673, "high": 0.11711, "low": 0.1165, "close": 0.11701, "volume": 131906.0, "quote_volume": 15394.28369, "trades": 224, "taker_buy_volume": 55386.0, "taker_buy_quote": 6469.78649}, {"ts": 1775115780000, "open": 0.11698, "high": 0.1172, "low": 0.1167, "close": 0.11691, "volume": 75979.0, "quote_volume": 8888.00564, "trades": 175, "taker_buy_volume": 40981.0, "taker_buy_quote": 4796.61442}, {"ts": 1775115840000, "open": 0.11691, "high": 0.118, "low": 0.11663, "close": 0.11681, "volume": 335724.0, "quote_volume": 39384.53411, "trades": 576, "taker_buy_volume": 147799.0, "taker_buy_quote": 17338.60117}, {"ts": 1775115900000, "open": 0.1168, "high": 0.11845, "low": 0.1168, "close": 0.118, "volume": 162097.0, "quote_volume": 19090.66655, "trades": 265, "taker_buy_volume": 132731.0, "taker_buy_quote": 15632.45773}, {"ts": 1775115960000, "open": 0.11798, "high": 0.1181, "low": 0.11673, "close": 0.11674, "volume": 211574.0, "quote_volume": 24831.95394, "trades": 356, "taker_buy_volume": 63341.0, "taker_buy_quote": 7429.45376}, {"ts": 1775116020000, "open": 0.11672, "high": 0.11682, "low": 0.11616, "close": 0.11651, "volume": 136565.0, "quote_volume": 15906.8064, "trades": 255, "taker_buy_volume": 59521.0, "taker_buy_quote": 6935.23163}, {"ts": 1775116080000, "open": 0.1165, "high": 0.11678, "low": 0.1152, "close": 0.11571, "volume": 309191.0, "quote_volume": 35884.18284, "trades": 348, "taker_buy_volume": 133286.0, "taker_buy_quote": 15460.83889}, {"ts": 1775116140000, "open": 0.11572, "high": 0.11656, "low": 0.11554, "close": 0.11655, "volume": 53958.0, "quote_volume": 6263.00545, "trades": 123, "taker_buy_volume": 16389.0, "taker_buy_quote": 1901.96977}, {"ts": 1775116200000, "open": 0.11646, "high": 0.1172, "low": 0.11641, "close": 0.11676, "volume": 91660.0, "quote_volume": 10719.72021, "trades": 119, "taker_buy_volume": 84695.0, "taker_buy_quote": 9905.74991}, {"ts": 1775116260000, "open": 0.11676, "high": 0.11688, "low": 0.11604, "close": 0.11626, "volume": 285298.0, "quote_volume": 33268.959, "trades": 249, "taker_buy_volume": 156855.0, "taker_buy_quote": 18300.88633}, {"ts": 1775116320000, "open": 0.11624, "high": 0.11724, "low": 0.11609, "close": 0.11679, "volume": 172342.0, "quote_volume": 20140.43948, "trades": 228, "taker_buy_volume": 82718.0, "taker_buy_quote": 9664.38231}, {"ts": 1775116380000, "open": 0.11687, "high": 0.11824, "low": 0.11668, "close": 0.11791, "volume": 241582.0, "quote_volume": 28369.11664, "trades": 410, "taker_buy_volume": 135057.0, "taker_buy_quote": 15863.38905}, {"ts": 1775116440000, "open": 0.11791, "high": 0.1208, "low": 0.11779, "close": 0.11839, "volume": 325637.0, "quote_volume": 38549.43448, "trades": 453, "taker_buy_volume": 211245.0, "taker_buy_quote": 25023.85964}, {"ts": 1775116500000, "open": 0.11843, "high": 0.11863, "low": 0.11755, "close": 0.11792, "volume": 519747.0, "quote_volume": 61453.56138, "trades": 640, "taker_buy_volume": 238947.0, "taker_buy_quote": 28264.87271}, {"ts": 1775116560000, "open": 0.11792, "high": 0.11995, "low": 0.11792, "close": 0.11893, "volume": 332767.0, "quote_volume": 39590.48654, "trades": 582, "taker_buy_volume": 122340.0, "taker_buy_quote": 14559.96029}, {"ts": 1775116620000, "open": 0.11903, "high": 0.1192, "low": 0.11856, "close": 0.11856, "volume": 100002.0, "quote_volume": 11882.92514, "trades": 155, "taker_buy_volume": 50668.0, "taker_buy_quote": 6021.9342}, {"ts": 1775116680000, "open": 0.11852, "high": 0.11918, "low": 0.11832, "close": 0.11896, "volume": 269406.0, "quote_volume": 31998.82612, "trades": 280, "taker_buy_volume": 102898.0, "taker_buy_quote": 12225.31381}, {"ts": 1775116740000, "open": 0.1188, "high": 0.11916, "low": 0.1182, "close": 0.11836, "volume": 255399.0, "quote_volume": 30299.52905, "trades": 283, "taker_buy_volume": 83440.0, "taker_buy_quote": 9914.65383}, {"ts": 1775116800000, "open": 0.11826, "high": 0.11833, "low": 0.1172, "close": 0.11798, "volume": 152104.0, "quote_volume": 17914.03884, "trades": 237, "taker_buy_volume": 69073.0, "taker_buy_quote": 8141.19387}, {"ts": 1775116860000, "open": 0.11812, "high": 0.11812, "low": 0.11726, "close": 0.11755, "volume": 146510.0, "quote_volume": 17218.90202, "trades": 155, "taker_buy_volume": 102871.0, "taker_buy_quote": 12088.12928}, {"ts": 1775116920000, "open": 0.11745, "high": 0.11804, "low": 0.116, "close": 0.117, "volume": 628385.0, "quote_volume": 73495.31615, "trades": 841, "taker_buy_volume": 336198.0, "taker_buy_quote": 39356.94689}, {"ts": 1775116980000, "open": 0.117, "high": 0.11768, "low": 0.11647, "close": 0.11768, "volume": 117777.0, "quote_volume": 13767.10065, "trades": 253, "taker_buy_volume": 39768.0, "taker_buy_quote": 4654.67407}, {"ts": 1775117040000, "open": 0.11772, "high": 0.11795, "low": 0.11639, "close": 0.11676, "volume": 151055.0, "quote_volume": 17700.90389, "trades": 303, "taker_buy_volume": 82885.0, "taker_buy_quote": 9715.84453}, {"ts": 1775117100000, "open": 0.11676, "high": 0.117, "low": 0.11589, "close": 0.11589, "volume": 108255.0, "quote_volume": 12600.67144, "trades": 241, "taker_buy_volume": 49155.0, "taker_buy_quote": 5726.72488}, {"ts": 1775117160000, "open": 0.11616, "high": 0.11632, "low": 0.11418, "close": 0.11503, "volume": 328152.0, "quote_volume": 37741.97944, "trades": 485, "taker_buy_volume": 160201.0, "taker_buy_quote": 18417.52678}, {"ts": 1775117220000, "open": 0.115, "high": 0.1192, "low": 0.1145, "close": 0.1145, "volume": 428218.0, "quote_volume": 49334.55241, "trades": 764, "taker_buy_volume": 195757.0, "taker_buy_quote": 22605.62923}, {"ts": 1775117280000, "open": 0.11451, "high": 0.11456, "low": 0.11349, "close": 0.11444, "volume": 247401.0, "quote_volume": 28199.24885, "trades": 342, "taker_buy_volume": 85745.0, "taker_buy_quote": 9782.77483}, {"ts": 1775117340000, "open": 0.11435, "high": 0.11484, "low": 0.11435, "close": 0.11476, "volume": 118519.0, "quote_volume": 13583.51414, "trades": 72, "taker_buy_volume": 110748.0, "taker_buy_quote": 12693.23512}, {"ts": 1775117400000, "open": 0.1148, "high": 0.11615, "low": 0.1148, "close": 0.11599, "volume": 188470.0, "quote_volume": 21748.83973, "trades": 318, "taker_buy_volume": 143711.0, "taker_buy_quote": 16579.16072}, {"ts": 1775117460000, "open": 0.11607, "high": 0.117, "low": 0.11586, "close": 0.11684, "volume": 207034.0, "quote_volume": 24124.36079, "trades": 474, "taker_buy_volume": 117288.0, "taker_buy_quote": 13670.45267}, {"ts": 1775117520000, "open": 0.11691, "high": 0.11774, "low": 0.11675, "close": 0.11745, "volume": 107121.0, "quote_volume": 12556.09991, "trades": 168, "taker_buy_volume": 51985.0, "taker_buy_quote": 6093.03551}, {"ts": 1775117580000, "open": 0.11755, "high": 0.11768, "low": 0.11664, "close": 0.11723, "volume": 143713.0, "quote_volume": 16844.69961, "trades": 228, "taker_buy_volume": 69383.0, "taker_buy_quote": 8141.60616}, {"ts": 1775117640000, "open": 0.11717, "high": 0.11764, "low": 0.11644, "close": 0.11644, "volume": 258195.0, "quote_volume": 30271.86472, "trades": 472, "taker_buy_volume": 94398.0, "taker_buy_quote": 11070.29819}, {"ts": 1775117700000, "open": 0.11644, "high": 0.11792, "low": 0.11644, "close": 0.11733, "volume": 215882.0, "quote_volume": 25331.65529, "trades": 315, "taker_buy_volume": 80003.0, "taker_buy_quote": 9388.74014}, {"ts": 1775117760000, "open": 0.11748, "high": 0.1183, "low": 0.11731, "close": 0.11802, "volume": 116628.0, "quote_volume": 13743.1504, "trades": 183, "taker_buy_volume": 48064.0, "taker_buy_quote": 5663.16937}, {"ts": 1775117820000, "open": 0.11805, "high": 0.11816, "low": 0.1176, "close": 0.11797, "volume": 140445.0, "quote_volume": 16553.36879, "trades": 155, "taker_buy_volume": 86527.0, "taker_buy_quote": 10199.21354}, {"ts": 1775117880000, "open": 0.11804, "high": 0.11862, "low": 0.11733, "close": 0.11741, "volume": 181035.0, "quote_volume": 21353.82409, "trades": 388, "taker_buy_volume": 72851.0, "taker_buy_quote": 8599.71089}, {"ts": 1775117940000, "open": 0.11742, "high": 0.11756, "low": 0.11632, "close": 0.11746, "volume": 96107.0, "quote_volume": 11245.40575, "trades": 219, "taker_buy_volume": 41999.0, "taker_buy_quote": 4913.72208}, {"ts": 1775118000000, "open": 0.11739, "high": 0.11753, "low": 0.11702, "close": 0.11717, "volume": 25854.0, "quote_volume": 3031.51622, "trades": 61, "taker_buy_volume": 8164.0, "taker_buy_quote": 957.21254}, {"ts": 1775118060000, "open": 0.11734, "high": 0.11747, "low": 0.11693, "close": 0.11705, "volume": 52180.0, "quote_volume": 6113.16025, "trades": 113, "taker_buy_volume": 18000.0, "taker_buy_quote": 2109.83656}, {"ts": 1775118120000, "open": 0.11731, "high": 0.11758, "low": 0.1169, "close": 0.1169, "volume": 30918.0, "quote_volume": 3623.99209, "trades": 66, "taker_buy_volume": 19907.0, "taker_buy_quote": 2332.58387}, {"ts": 1775118180000, "open": 0.11682, "high": 0.11713, "low": 0.11652, "close": 0.11703, "volume": 59355.0, "quote_volume": 6935.14812, "trades": 80, "taker_buy_volume": 20915.0, "taker_buy_quote": 2442.38841}, {"ts": 1775118240000, "open": 0.1171, "high": 0.11747, "low": 0.11666, "close": 0.11676, "volume": 40058.0, "quote_volume": 4689.60091, "trades": 102, "taker_buy_volume": 17696.0, "taker_buy_quote": 2070.62438}, {"ts": 1775118300000, "open": 0.11666, "high": 0.11666, "low": 0.11575, "close": 0.11659, "volume": 529772.0, "quote_volume": 61588.79375, "trades": 276, "taker_buy_volume": 249684.0, "taker_buy_quote": 29007.53177}, {"ts": 1775118360000, "open": 0.11654, "high": 0.1169, "low": 0.11631, "close": 0.11674, "volume": 84517.0, "quote_volume": 9850.25112, "trades": 95, "taker_buy_volume": 67742.0, "taker_buy_quote": 7894.7074}, {"ts": 1775118420000, "open": 0.11665, "high": 0.1185, "low": 0.11662, "close": 0.11693, "volume": 349935.0, "quote_volume": 41190.65979, "trades": 279, "taker_buy_volume": 190738.0, "taker_buy_quote": 22454.59716}, {"ts": 1775118480000, "open": 0.11686, "high": 0.11723, "low": 0.11632, "close": 0.11645, "volume": 109456.0, "quote_volume": 12775.26928, "trades": 89, "taker_buy_volume": 32186.0, "taker_buy_quote": 3754.78796}, {"ts": 1775118540000, "open": 0.11649, "high": 0.1165, "low": 0.11607, "close": 0.11609, "volume": 95597.0, "quote_volume": 11113.0778, "trades": 93, "taker_buy_volume": 67351.0, "taker_buy_quote": 7830.38392}, {"ts": 1775118600000, "open": 0.11622, "high": 0.11671, "low": 0.11622, "close": 0.11655, "volume": 46590.0, "quote_volume": 5424.69917, "trades": 54, "taker_buy_volume": 26860.0, "taker_buy_quote": 3126.07759}, {"ts": 1775118660000, "open": 0.11662, "high": 0.11749, "low": 0.11649, "close": 0.11649, "volume": 237467.0, "quote_volume": 27806.26405, "trades": 176, "taker_buy_volume": 75617.0, "taker_buy_quote": 8849.53005}, {"ts": 1775118720000, "open": 0.1166, "high": 0.11769, "low": 0.1166, "close": 0.11747, "volume": 119648.0, "quote_volume": 14014.6121, "trades": 90, "taker_buy_volume": 106802.0, "taker_buy_quote": 12509.15393}, {"ts": 1775118780000, "open": 0.11752, "high": 0.11822, "low": 0.117, "close": 0.11701, "volume": 294402.0, "quote_volume": 34652.65436, "trades": 345, "taker_buy_volume": 81824.0, "taker_buy_quote": 9629.08986}, {"ts": 1775118840000, "open": 0.11707, "high": 0.11852, "low": 0.11707, "close": 0.11838, "volume": 129379.0, "quote_volume": 15249.87334, "trades": 154, "taker_buy_volume": 88541.0, "taker_buy_quote": 10438.74067}, {"ts": 1775118900000, "open": 0.11807, "high": 0.11843, "low": 0.11724, "close": 0.11782, "volume": 202908.0, "quote_volume": 23895.69385, "trades": 226, "taker_buy_volume": 102117.0, "taker_buy_quote": 12027.80109}, {"ts": 1775118960000, "open": 0.1177, "high": 0.11795, "low": 0.1173, "close": 0.11771, "volume": 64123.0, "quote_volume": 7536.1519, "trades": 76, "taker_buy_volume": 40490.0, "taker_buy_quote": 4756.79325}, {"ts": 1775119020000, "open": 0.11791, "high": 0.11834, "low": 0.1179, "close": 0.11803, "volume": 62541.0, "quote_volume": 7383.95194, "trades": 77, "taker_buy_volume": 51178.0, "taker_buy_quote": 6041.64637}, {"ts": 1775119080000, "open": 0.11813, "high": 0.11976, "low": 0.11813, "close": 0.11916, "volume": 785934.0, "quote_volume": 93591.56175, "trades": 647, "taker_buy_volume": 441426.0, "taker_buy_quote": 52549.6024}, {"ts": 1775119140000, "open": 0.11928, "high": 0.11931, "low": 0.11859, "close": 0.11894, "volume": 178080.0, "quote_volume": 21173.67532, "trades": 241, "taker_buy_volume": 90773.0, "taker_buy_quote": 10799.13768}, {"ts": 1775119200000, "open": 0.11897, "high": 0.1202, "low": 0.11881, "close": 0.11946, "volume": 262614.0, "quote_volume": 31427.68694, "trades": 355, "taker_buy_volume": 175638.0, "taker_buy_quote": 21017.57561}, {"ts": 1775119260000, "open": 0.11939, "high": 0.12164, "low": 0.11934, "close": 0.1212, "volume": 758436.0, "quote_volume": 91390.5226, "trades": 786, "taker_buy_volume": 477797.0, "taker_buy_quote": 57556.99684}, {"ts": 1775119320000, "open": 0.12123, "high": 0.12129, "low": 0.12047, "close": 0.1205, "volume": 539129.0, "quote_volume": 65151.05199, "trades": 324, "taker_buy_volume": 320208.0, "taker_buy_quote": 38684.79322}, {"ts": 1775119380000, "open": 0.12063, "high": 0.12092, "low": 0.12003, "close": 0.12059, "volume": 219841.0, "quote_volume": 26525.45406, "trades": 327, "taker_buy_volume": 89968.0, "taker_buy_quote": 10854.06419}, {"ts": 1775119440000, "open": 0.12069, "high": 0.12112, "low": 0.11917, "close": 0.11992, "volume": 1122662.0, "quote_volume": 134805.80307, "trades": 499, "taker_buy_volume": 276026.0, "taker_buy_quote": 33176.36556}, {"ts": 1775119500000, "open": 0.11994, "high": 0.12049, "low": 0.11926, "close": 0.12026, "volume": 143973.0, "quote_volume": 17266.82864, "trades": 241, "taker_buy_volume": 58712.0, "taker_buy_quote": 7043.26203}, {"ts": 1775119560000, "open": 0.1203, "high": 0.12064, "low": 0.11968, "close": 0.1202, "volume": 228244.0, "quote_volume": 27403.67506, "trades": 262, "taker_buy_volume": 144426.0, "taker_buy_quote": 17336.67863}, {"ts": 1775119620000, "open": 0.12028, "high": 0.12028, "low": 0.1192, "close": 0.11944, "volume": 248146.0, "quote_volume": 29703.22551, "trades": 248, "taker_buy_volume": 158965.0, "taker_buy_quote": 19034.31214}, {"ts": 1775119680000, "open": 0.1196, "high": 0.1196, "low": 0.1182, "close": 0.11864, "volume": 217294.0, "quote_volume": 25808.51791, "trades": 234, "taker_buy_volume": 52506.0, "taker_buy_quote": 6228.27275}, {"ts": 1775119740000, "open": 0.11868, "high": 0.1192, "low": 0.11847, "close": 0.11889, "volume": 61509.0, "quote_volume": 7302.13341, "trades": 93, "taker_buy_volume": 20650.0, "taker_buy_quote": 2453.78129}, {"ts": 1775119800000, "open": 0.11904, "high": 0.12132, "low": 0.11884, "close": 0.11991, "volume": 412182.0, "quote_volume": 49450.35213, "trades": 446, "taker_buy_volume": 236987.0, "taker_buy_quote": 28475.14793}, {"ts": 1775119860000, "open": 0.12008, "high": 0.12112, "low": 0.11958, "close": 0.12076, "volume": 258505.0, "quote_volume": 31185.97703, "trades": 460, "taker_buy_volume": 88535.0, "taker_buy_quote": 10678.92466}, {"ts": 1775119920000, "open": 0.12072, "high": 0.12076, "low": 0.12015, "close": 0.12038, "volume": 79882.0, "quote_volume": 9616.31108, "trades": 116, "taker_buy_volume": 38718.0, "taker_buy_quote": 4661.01776}, {"ts": 1775119980000, "open": 0.12028, "high": 0.12048, "low": 0.11944, "close": 0.11978, "volume": 169218.0, "quote_volume": 20318.8827, "trades": 269, "taker_buy_volume": 83341.0, "taker_buy_quote": 10001.20747}, {"ts": 1775120040000, "open": 0.11976, "high": 0.11984, "low": 0.11901, "close": 0.11968, "volume": 143754.0, "quote_volume": 17162.97444, "trades": 229, "taker_buy_volume": 74584.0, "taker_buy_quote": 8903.68419}, {"ts": 1775120100000, "open": 0.1196, "high": 0.11994, "low": 0.11944, "close": 0.11968, "volume": 88796.0, "quote_volume": 10621.35704, "trades": 124, "taker_buy_volume": 47697.0, "taker_buy_quote": 5707.76075}, {"ts": 1775120160000, "open": 0.11975, "high": 0.12016, "low": 0.11936, "close": 0.12002, "volume": 265746.0, "quote_volume": 31837.43016, "trades": 201, "taker_buy_volume": 207129.0, "taker_buy_quote": 24817.75395}, {"ts": 1775120220000, "open": 0.12011, "high": 0.12088, "low": 0.12005, "close": 0.12083, "volume": 121735.0, "quote_volume": 14662.82416, "trades": 191, "taker_buy_volume": 59432.0, "taker_buy_quote": 7160.16216}, {"ts": 1775120280000, "open": 0.12079, "high": 0.12079, "low": 0.12012, "close": 0.12035, "volume": 307687.0, "quote_volume": 37053.58073, "trades": 342, "taker_buy_volume": 148675.0, "taker_buy_quote": 17893.9592}, {"ts": 1775120340000, "open": 0.12036, "high": 0.12052, "low": 0.12, "close": 0.12046, "volume": 164331.0, "quote_volume": 19751.18919, "trades": 175, "taker_buy_volume": 100660.0, "taker_buy_quote": 12098.49515}, {"ts": 1775120400000, "open": 0.1205, "high": 0.12398, "low": 0.1205, "close": 0.12361, "volume": 809984.0, "quote_volume": 99249.60916, "trades": 1318, "taker_buy_volume": 428630.0, "taker_buy_quote": 52573.8549}, {"ts": 1775120460000, "open": 0.12358, "high": 0.12484, "low": 0.1232, "close": 0.12472, "volume": 499744.0, "quote_volume": 61894.44484, "trades": 806, "taker_buy_volume": 336834.0, "taker_buy_quote": 41714.1717}, {"ts": 1775120520000, "open": 0.1248, "high": 0.12687, "low": 0.12351, "close": 0.1239, "volume": 820068.0, "quote_volume": 102294.72542, "trades": 1011, "taker_buy_volume": 366934.0, "taker_buy_quote": 45832.75219}, {"ts": 1775120580000, "open": 0.12383, "high": 0.12611, "low": 0.12332, "close": 0.12533, "volume": 423143.0, "quote_volume": 52891.43212, "trades": 771, "taker_buy_volume": 266389.0, "taker_buy_quote": 33260.50965}, {"ts": 1775120640000, "open": 0.12528, "high": 0.12552, "low": 0.12436, "close": 0.12453, "volume": 170465.0, "quote_volume": 21317.95442, "trades": 247, "taker_buy_volume": 106322.0, "taker_buy_quote": 13302.04696}, {"ts": 1775120700000, "open": 0.12452, "high": 0.12452, "low": 0.12314, "close": 0.12334, "volume": 394209.0, "quote_volume": 48715.50918, "trades": 406, "taker_buy_volume": 238094.0, "taker_buy_quote": 29404.45119}, {"ts": 1775120760000, "open": 0.12335, "high": 0.12431, "low": 0.1232, "close": 0.12414, "volume": 374557.0, "quote_volume": 46412.82841, "trades": 387, "taker_buy_volume": 199035.0, "taker_buy_quote": 24666.93299}, {"ts": 1775120820000, "open": 0.12428, "high": 0.12512, "low": 0.12356, "close": 0.12378, "volume": 328044.0, "quote_volume": 40786.5773, "trades": 378, "taker_buy_volume": 115507.0, "taker_buy_quote": 14357.90221}, {"ts": 1775120880000, "open": 0.12376, "high": 0.12416, "low": 0.12325, "close": 0.12341, "volume": 234867.0, "quote_volume": 29020.54632, "trades": 418, "taker_buy_volume": 83676.0, "taker_buy_quote": 10347.01857}, {"ts": 1775120940000, "open": 0.12342, "high": 0.12552, "low": 0.12292, "close": 0.12523, "volume": 316633.0, "quote_volume": 39424.95212, "trades": 556, "taker_buy_volume": 122073.0, "taker_buy_quote": 15222.0102}, {"ts": 1775121000000, "open": 0.12504, "high": 0.12504, "low": 0.1222, "close": 0.12254, "volume": 290400.0, "quote_volume": 35745.41308, "trades": 588, "taker_buy_volume": 177411.0, "taker_buy_quote": 21836.79471}, {"ts": 1775121060000, "open": 0.12262, "high": 0.12319, "low": 0.12182, "close": 0.12233, "volume": 250579.0, "quote_volume": 30682.51731, "trades": 430, "taker_buy_volume": 127055.0, "taker_buy_quote": 15575.5787}, {"ts": 1775121120000, "open": 0.12229, "high": 0.12246, "low": 0.1216, "close": 0.12178, "volume": 328249.0, "quote_volume": 40084.8126, "trades": 444, "taker_buy_volume": 120331.0, "taker_buy_quote": 14686.23428}, {"ts": 1775121180000, "open": 0.12176, "high": 0.12256, "low": 0.12095, "close": 0.12207, "volume": 423467.0, "quote_volume": 51584.91532, "trades": 586, "taker_buy_volume": 231896.0, "taker_buy_quote": 28245.47636}, {"ts": 1775121240000, "open": 0.12211, "high": 0.1234, "low": 0.12166, "close": 0.12292, "volume": 176804.0, "quote_volume": 21641.97043, "trades": 474, "taker_buy_volume": 102777.0, "taker_buy_quote": 12572.39642}, {"ts": 1775121300000, "open": 0.12276, "high": 0.12316, "low": 0.12206, "close": 0.12305, "volume": 253712.0, "quote_volume": 31111.06404, "trades": 431, "taker_buy_volume": 99593.0, "taker_buy_quote": 12224.63201}, {"ts": 1775121360000, "open": 0.12307, "high": 0.12553, "low": 0.12272, "close": 0.12436, "volume": 414660.0, "quote_volume": 51544.10833, "trades": 770, "taker_buy_volume": 211792.0, "taker_buy_quote": 26328.82258}, {"ts": 1775121420000, "open": 0.12426, "high": 0.12426, "low": 0.12259, "close": 0.12304, "volume": 363233.0, "quote_volume": 44811.29164, "trades": 493, "taker_buy_volume": 219832.0, "taker_buy_quote": 27113.81156}, {"ts": 1775121480000, "open": 0.12299, "high": 0.12343, "low": 0.1225, "close": 0.12308, "volume": 250526.0, "quote_volume": 30810.59785, "trades": 404, "taker_buy_volume": 97730.0, "taker_buy_quote": 12022.51998}, {"ts": 1775121540000, "open": 0.12303, "high": 0.1252, "low": 0.12266, "close": 0.12396, "volume": 578995.0, "quote_volume": 71594.12814, "trades": 661, "taker_buy_volume": 328318.0, "taker_buy_quote": 40576.08432}, {"ts": 1775121600000, "open": 0.12395, "high": 0.12424, "low": 0.12337, "close": 0.12339, "volume": 196401.0, "quote_volume": 24330.30607, "trades": 349, "taker_buy_volume": 48994.0, "taker_buy_quote": 6071.13572}, {"ts": 1775121660000, "open": 0.12336, "high": 0.12356, "low": 0.1218, "close": 0.12244, "volume": 766490.0, "quote_volume": 94056.47651, "trades": 805, "taker_buy_volume": 287515.0, "taker_buy_quote": 35307.96175}, {"ts": 1775121720000, "open": 0.12241, "high": 0.12265, "low": 0.11621, "close": 0.11836, "volume": 2314685.0, "quote_volume": 275075.02257, "trades": 4662, "taker_buy_volume": 1092534.0, "taker_buy_quote": 129846.91607}, {"ts": 1775121780000, "open": 0.11856, "high": 0.12011, "low": 0.11774, "close": 0.11832, "volume": 844533.0, "quote_volume": 100296.08125, "trades": 1654, "taker_buy_volume": 308411.0, "taker_buy_quote": 36673.3605}, {"ts": 1775121840000, "open": 0.1183, "high": 0.11905, "low": 0.11808, "close": 0.11824, "volume": 126692.0, "quote_volume": 15019.70864, "trades": 310, "taker_buy_volume": 89094.0, "taker_buy_quote": 10569.85942}, {"ts": 1775121900000, "open": 0.1182, "high": 0.11851, "low": 0.11768, "close": 0.1181, "volume": 189981.0, "quote_volume": 22453.17839, "trades": 315, "taker_buy_volume": 88050.0, "taker_buy_quote": 10401.23404}, {"ts": 1775121960000, "open": 0.1181, "high": 0.1184, "low": 0.11715, "close": 0.11729, "volume": 257457.0, "quote_volume": 30303.89326, "trades": 425, "taker_buy_volume": 104538.0, "taker_buy_quote": 12315.10961}, {"ts": 1775122020000, "open": 0.11735, "high": 0.1175, "low": 0.11558, "close": 0.1167, "volume": 738399.0, "quote_volume": 85964.72899, "trades": 747, "taker_buy_volume": 339246.0, "taker_buy_quote": 39522.49536}, {"ts": 1775122080000, "open": 0.11666, "high": 0.11683, "low": 0.11596, "close": 0.11624, "volume": 89724.0, "quote_volume": 10435.83867, "trades": 119, "taker_buy_volume": 17143.0, "taker_buy_quote": 1994.85177}, {"ts": 1775122140000, "open": 0.11624, "high": 0.11676, "low": 0.11583, "close": 0.11601, "volume": 349645.0, "quote_volume": 40655.3319, "trades": 282, "taker_buy_volume": 125424.0, "taker_buy_quote": 14578.82509}, {"ts": 1775122200000, "open": 0.11612, "high": 0.1168, "low": 0.11547, "close": 0.11608, "volume": 431864.0, "quote_volume": 50094.41793, "trades": 503, "taker_buy_volume": 175410.0, "taker_buy_quote": 20362.09893}, {"ts": 1775122260000, "open": 0.1161, "high": 0.1178, "low": 0.1161, "close": 0.11774, "volume": 355427.0, "quote_volume": 41674.92256, "trades": 329, "taker_buy_volume": 166861.0, "taker_buy_quote": 19572.23957}, {"ts": 1775122320000, "open": 0.11782, "high": 0.11794, "low": 0.11641, "close": 0.11772, "volume": 336177.0, "quote_volume": 39339.83361, "trades": 327, "taker_buy_volume": 220632.0, "taker_buy_quote": 25822.23752}, {"ts": 1775122380000, "open": 0.1177, "high": 0.12032, "low": 0.11736, "close": 0.11848, "volume": 615931.0, "quote_volume": 72849.76786, "trades": 794, "taker_buy_volume": 365402.0, "taker_buy_quote": 43231.25497}, {"ts": 1775122440000, "open": 0.11844, "high": 0.11871, "low": 0.11685, "close": 0.11844, "volume": 252156.0, "quote_volume": 29731.22219, "trades": 506, "taker_buy_volume": 171361.0, "taker_buy_quote": 20223.43427}, {"ts": 1775122500000, "open": 0.11829, "high": 0.12048, "low": 0.11806, "close": 0.12023, "volume": 628074.0, "quote_volume": 74736.87412, "trades": 904, "taker_buy_volume": 333590.0, "taker_buy_quote": 39752.69238}, {"ts": 1775122560000, "open": 0.12036, "high": 0.12428, "low": 0.12035, "close": 0.12205, "volume": 875599.0, "quote_volume": 106496.61177, "trades": 1650, "taker_buy_volume": 435711.0, "taker_buy_quote": 53093.15406}, {"ts": 1775122620000, "open": 0.12202, "high": 0.1234, "low": 0.12088, "close": 0.12157, "volume": 521601.0, "quote_volume": 63492.54247, "trades": 1115, "taker_buy_volume": 327672.0, "taker_buy_quote": 39881.76806}, {"ts": 1775122680000, "open": 0.12155, "high": 0.12268, "low": 0.11958, "close": 0.11962, "volume": 740827.0, "quote_volume": 89673.19491, "trades": 1423, "taker_buy_volume": 352069.0, "taker_buy_quote": 42726.23526}, {"ts": 1775122740000, "open": 0.11966, "high": 0.11973, "low": 0.1182, "close": 0.11846, "volume": 350136.0, "quote_volume": 41600.42154, "trades": 564, "taker_buy_volume": 225239.0, "taker_buy_quote": 26766.81345}, {"ts": 1775122800000, "open": 0.11836, "high": 0.11855, "low": 0.1173, "close": 0.11775, "volume": 314549.0, "quote_volume": 37113.42329, "trades": 669, "taker_buy_volume": 119260.0, "taker_buy_quote": 14084.72441}, {"ts": 1775122860000, "open": 0.11764, "high": 0.122, "low": 0.1175, "close": 0.11896, "volume": 274930.0, "quote_volume": 32667.5367, "trades": 514, "taker_buy_volume": 192819.0, "taker_buy_quote": 22921.62426}, {"ts": 1775122920000, "open": 0.11893, "high": 0.12266, "low": 0.11888, "close": 0.12017, "volume": 578586.0, "quote_volume": 69849.23514, "trades": 1368, "taker_buy_volume": 324832.0, "taker_buy_quote": 39170.78222}, {"ts": 1775122980000, "open": 0.12017, "high": 0.12052, "low": 0.11894, "close": 0.11985, "volume": 121857.0, "quote_volume": 14587.15135, "trades": 252, "taker_buy_volume": 77820.0, "taker_buy_quote": 9325.38499}, {"ts": 1775123040000, "open": 0.11993, "high": 0.12043, "low": 0.11942, "close": 0.12014, "volume": 104601.0, "quote_volume": 12559.23613, "trades": 249, "taker_buy_volume": 51278.0, "taker_buy_quote": 6156.969}, {"ts": 1775123100000, "open": 0.12027, "high": 0.12103, "low": 0.11973, "close": 0.12049, "volume": 128154.0, "quote_volume": 15400.57467, "trades": 387, "taker_buy_volume": 72798.0, "taker_buy_quote": 8747.54568}, {"ts": 1775123160000, "open": 0.12046, "high": 0.12135, "low": 0.11909, "close": 0.11924, "volume": 323307.0, "quote_volume": 38814.16249, "trades": 715, "taker_buy_volume": 110188.0, "taker_buy_quote": 13225.59935}, {"ts": 1775123220000, "open": 0.1192, "high": 0.11944, "low": 0.1177, "close": 0.11873, "volume": 311876.0, "quote_volume": 36964.83669, "trades": 801, "taker_buy_volume": 158684.0, "taker_buy_quote": 18810.49004}, {"ts": 1775123280000, "open": 0.11859, "high": 0.11871, "low": 0.11792, "close": 0.118, "volume": 157409.0, "quote_volume": 18622.29336, "trades": 409, "taker_buy_volume": 82884.0, "taker_buy_quote": 9810.68448}, {"ts": 1775123340000, "open": 0.11801, "high": 0.119, "low": 0.11717, "close": 0.11848, "volume": 145250.0, "quote_volume": 17154.99113, "trades": 408, "taker_buy_volume": 90928.0, "taker_buy_quote": 10744.79322}, {"ts": 1775123400000, "open": 0.11869, "high": 0.11872, "low": 0.11776, "close": 0.11845, "volume": 125425.0, "quote_volume": 14833.79515, "trades": 297, "taker_buy_volume": 59688.0, "taker_buy_quote": 7060.7331}, {"ts": 1775123460000, "open": 0.11841, "high": 0.119, "low": 0.11809, "close": 0.11867, "volume": 103759.0, "quote_volume": 12306.22239, "trades": 317, "taker_buy_volume": 36894.0, "taker_buy_quote": 4376.20116}, {"ts": 1775123520000, "open": 0.11864, "high": 0.11888, "low": 0.11756, "close": 0.11756, "volume": 212211.0, "quote_volume": 25080.50785, "trades": 255, "taker_buy_volume": 134905.0, "taker_buy_quote": 15942.30729}, {"ts": 1775123580000, "open": 0.11762, "high": 0.11839, "low": 0.11756, "close": 0.11824, "volume": 136785.0, "quote_volume": 16139.66716, "trades": 212, "taker_buy_volume": 102256.0, "taker_buy_quote": 12066.27624}, {"ts": 1775123640000, "open": 0.11813, "high": 0.11813, "low": 0.11704, "close": 0.11736, "volume": 97120.0, "quote_volume": 11414.25279, "trades": 248, "taker_buy_volume": 22640.0, "taker_buy_quote": 2660.5264}, {"ts": 1775123700000, "open": 0.11728, "high": 0.11758, "low": 0.11716, "close": 0.11756, "volume": 93998.0, "quote_volume": 11034.11382, "trades": 215, "taker_buy_volume": 44045.0, "taker_buy_quote": 5170.56723}, {"ts": 1775123760000, "open": 0.1176, "high": 0.11764, "low": 0.11672, "close": 0.11704, "volume": 87536.0, "quote_volume": 10260.90446, "trades": 211, "taker_buy_volume": 24835.0, "taker_buy_quote": 2911.14533}, {"ts": 1775123820000, "open": 0.117, "high": 0.11712, "low": 0.1153, "close": 0.11587, "volume": 384944.0, "quote_volume": 44759.56578, "trades": 851, "taker_buy_volume": 198575.0, "taker_buy_quote": 23102.72477}, {"ts": 1775123880000, "open": 0.11596, "high": 0.11598, "low": 0.113, "close": 0.11374, "volume": 552400.0, "quote_volume": 63077.14547, "trades": 839, "taker_buy_volume": 260830.0, "taker_buy_quote": 29768.46985}, {"ts": 1775123940000, "open": 0.11367, "high": 0.11437, "low": 0.11358, "close": 0.11412, "volume": 213066.0, "quote_volume": 24280.67771, "trades": 481, "taker_buy_volume": 91584.0, "taker_buy_quote": 10440.16815}, {"ts": 1775124000000, "open": 0.11407, "high": 0.11508, "low": 0.11368, "close": 0.11504, "volume": 166441.0, "quote_volume": 19030.31499, "trades": 280, "taker_buy_volume": 95312.0, "taker_buy_quote": 10897.4812}, {"ts": 1775124060000, "open": 0.115, "high": 0.11568, "low": 0.11476, "close": 0.11528, "volume": 254317.0, "quote_volume": 29312.30855, "trades": 337, "taker_buy_volume": 85712.0, "taker_buy_quote": 9873.87744}, {"ts": 1775124120000, "open": 0.11521, "high": 0.11522, "low": 0.11307, "close": 0.11323, "volume": 440255.0, "quote_volume": 50094.79227, "trades": 877, "taker_buy_volume": 206426.0, "taker_buy_quote": 23495.75011}, {"ts": 1775124180000, "open": 0.11348, "high": 0.11448, "low": 0.11293, "close": 0.11388, "volume": 1135761.0, "quote_volume": 129103.13166, "trades": 482, "taker_buy_volume": 935130.0, "taker_buy_quote": 106311.6129}, {"ts": 1775124240000, "open": 0.11393, "high": 0.11504, "low": 0.11393, "close": 0.11482, "volume": 219587.0, "quote_volume": 25168.82687, "trades": 208, "taker_buy_volume": 115541.0, "taker_buy_quote": 13237.42541}, {"ts": 1775124300000, "open": 0.11495, "high": 0.11564, "low": 0.1146, "close": 0.11526, "volume": 221107.0, "quote_volume": 25480.34, "trades": 298, "taker_buy_volume": 78642.0, "taker_buy_quote": 9065.13306}, {"ts": 1775124360000, "open": 0.11516, "high": 0.11536, "low": 0.11394, "close": 0.11536, "volume": 142221.0, "quote_volume": 16302.82753, "trades": 309, "taker_buy_volume": 65620.0, "taker_buy_quote": 7532.20223}, {"ts": 1775124420000, "open": 0.11538, "high": 0.11592, "low": 0.11532, "close": 0.11536, "volume": 96669.0, "quote_volume": 11176.5805, "trades": 175, "taker_buy_volume": 35036.0, "taker_buy_quote": 4051.82789}, {"ts": 1775124480000, "open": 0.11528, "high": 0.11528, "low": 0.11452, "close": 0.11462, "volume": 60467.0, "quote_volume": 6944.05392, "trades": 71, "taker_buy_volume": 5976.0, "taker_buy_quote": 686.7641}, {"ts": 1775124540000, "open": 0.11456, "high": 0.11472, "low": 0.11408, "close": 0.11427, "volume": 35792.0, "quote_volume": 4095.07489, "trades": 68, "taker_buy_volume": 19942.0, "taker_buy_quote": 2282.37201}, {"ts": 1775124600000, "open": 0.11438, "high": 0.11442, "low": 0.11354, "close": 0.11414, "volume": 401863.0, "quote_volume": 45799.65398, "trades": 371, "taker_buy_volume": 301157.0, "taker_buy_quote": 34326.79027}, {"ts": 1775124660000, "open": 0.11424, "high": 0.11508, "low": 0.11384, "close": 0.11466, "volume": 207175.0, "quote_volume": 23703.64789, "trades": 312, "taker_buy_volume": 161248.0, "taker_buy_quote": 18445.72811}, {"ts": 1775124720000, "open": 0.11476, "high": 0.11528, "low": 0.11475, "close": 0.11506, "volume": 26772.0, "quote_volume": 3078.91608, "trades": 85, "taker_buy_volume": 18531.0, "taker_buy_quote": 2131.16873}, {"ts": 1775124780000, "open": 0.11508, "high": 0.11611, "low": 0.11505, "close": 0.11611, "volume": 104465.0, "quote_volume": 12075.14587, "trades": 145, "taker_buy_volume": 96905.0, "taker_buy_quote": 11202.78483}, {"ts": 1775124840000, "open": 0.1161, "high": 0.11772, "low": 0.1161, "close": 0.11715, "volume": 349468.0, "quote_volume": 40870.53926, "trades": 522, "taker_buy_volume": 276068.0, "taker_buy_quote": 32289.75243}, {"ts": 1775124900000, "open": 0.11694, "high": 0.1179, "low": 0.11684, "close": 0.11772, "volume": 190055.0, "quote_volume": 22298.59995, "trades": 297, "taker_buy_volume": 142435.0, "taker_buy_quote": 16716.985}, {"ts": 1775124960000, "open": 0.11768, "high": 0.11864, "low": 0.11648, "close": 0.11652, "volume": 319747.0, "quote_volume": 37639.15359, "trades": 322, "taker_buy_volume": 141731.0, "taker_buy_quote": 16708.03188}, {"ts": 1775125020000, "open": 0.11649, "high": 0.11732, "low": 0.11608, "close": 0.11668, "volume": 65526.0, "quote_volume": 7645.07444, "trades": 251, "taker_buy_volume": 34766.0, "taker_buy_quote": 4053.16033}, {"ts": 1775125080000, "open": 0.11667, "high": 0.11667, "low": 0.11606, "close": 0.11621, "volume": 20031.0, "quote_volume": 2329.32185, "trades": 55, "taker_buy_volume": 7274.0, "taker_buy_quote": 846.11603}, {"ts": 1775125140000, "open": 0.11627, "high": 0.11736, "low": 0.11627, "close": 0.11715, "volume": 86785.0, "quote_volume": 10150.8359, "trades": 125, "taker_buy_volume": 26956.0, "taker_buy_quote": 3145.77238}, {"ts": 1775125200000, "open": 0.11712, "high": 0.11816, "low": 0.11707, "close": 0.11724, "volume": 180336.0, "quote_volume": 21211.60025, "trades": 258, "taker_buy_volume": 43795.0, "taker_buy_quote": 5152.41682}, {"ts": 1775125260000, "open": 0.1172, "high": 0.11746, "low": 0.11664, "close": 0.11705, "volume": 189331.0, "quote_volume": 22178.16906, "trades": 244, "taker_buy_volume": 62955.0, "taker_buy_quote": 7377.50557}, {"ts": 1775125320000, "open": 0.11703, "high": 0.11703, "low": 0.11656, "close": 0.11694, "volume": 135584.0, "quote_volume": 15829.41298, "trades": 161, "taker_buy_volume": 41575.0, "taker_buy_quote": 4855.76985}, {"ts": 1775125380000, "open": 0.11696, "high": 0.11737, "low": 0.11692, "close": 0.11729, "volume": 43413.0, "quote_volume": 5086.35491, "trades": 76, "taker_buy_volume": 14795.0, "taker_buy_quote": 1733.90995}, {"ts": 1775125440000, "open": 0.11718, "high": 0.11814, "low": 0.11708, "close": 0.11795, "volume": 95666.0, "quote_volume": 11265.53088, "trades": 162, "taker_buy_volume": 45692.0, "taker_buy_quote": 5382.6815}, {"ts": 1775125500000, "open": 0.11792, "high": 0.11792, "low": 0.11652, "close": 0.11681, "volume": 356342.0, "quote_volume": 41631.87085, "trades": 279, "taker_buy_volume": 84458.0, "taker_buy_quote": 9865.7028}, {"ts": 1775125560000, "open": 0.11676, "high": 0.11692, "low": 0.11504, "close": 0.11549, "volume": 657932.0, "quote_volume": 76312.8383, "trades": 552, "taker_buy_volume": 177120.0, "taker_buy_quote": 20564.59256}, {"ts": 1775125620000, "open": 0.11538, "high": 0.11553, "low": 0.11421, "close": 0.11452, "volume": 553282.0, "quote_volume": 63578.16172, "trades": 635, "taker_buy_volume": 240518.0, "taker_buy_quote": 27675.54413}, {"ts": 1775125680000, "open": 0.11452, "high": 0.11492, "low": 0.11412, "close": 0.11426, "volume": 411605.0, "quote_volume": 47155.73802, "trades": 721, "taker_buy_volume": 205229.0, "taker_buy_quote": 23531.61758}, {"ts": 1775125740000, "open": 0.11431, "high": 0.11456, "low": 0.11278, "close": 0.1145, "volume": 603773.0, "quote_volume": 68554.7914, "trades": 907, "taker_buy_volume": 298692.0, "taker_buy_quote": 33938.33634}, {"ts": 1775125800000, "open": 0.1145, "high": 0.11499, "low": 0.11427, "close": 0.11488, "volume": 143085.0, "quote_volume": 16402.44062, "trades": 205, "taker_buy_volume": 97267.0, "taker_buy_quote": 11153.09158}, {"ts": 1775125860000, "open": 0.11485, "high": 0.11564, "low": 0.11467, "close": 0.11525, "volume": 237121.0, "quote_volume": 27307.42083, "trades": 507, "taker_buy_volume": 107705.0, "taker_buy_quote": 12406.31139}, {"ts": 1775125920000, "open": 0.11524, "high": 0.11537, "low": 0.1147, "close": 0.11471, "volume": 189934.0, "quote_volume": 21870.46066, "trades": 168, "taker_buy_volume": 85061.0, "taker_buy_quote": 9802.22456}, {"ts": 1775125980000, "open": 0.1147, "high": 0.11548, "low": 0.11429, "close": 0.11548, "volume": 114654.0, "quote_volume": 13164.29697, "trades": 136, "taker_buy_volume": 83119.0, "taker_buy_quote": 9547.15064}, {"ts": 1775126040000, "open": 0.11536, "high": 0.11538, "low": 0.1143, "close": 0.11474, "volume": 302385.0, "quote_volume": 34711.7792, "trades": 357, "taker_buy_volume": 131940.0, "taker_buy_quote": 15131.37138}, {"ts": 1775126100000, "open": 0.1148, "high": 0.115, "low": 0.11456, "close": 0.11456, "volume": 30503.0, "quote_volume": 3500.22392, "trades": 81, "taker_buy_volume": 11946.0, "taker_buy_quote": 1370.79718}, {"ts": 1775126160000, "open": 0.11455, "high": 0.11464, "low": 0.11414, "close": 0.11437, "volume": 66680.0, "quote_volume": 7628.45832, "trades": 138, "taker_buy_volume": 21422.0, "taker_buy_quote": 2451.89133}, {"ts": 1775126220000, "open": 0.11436, "high": 0.11505, "low": 0.11412, "close": 0.11497, "volume": 72581.0, "quote_volume": 8300.27762, "trades": 139, "taker_buy_volume": 24913.0, "taker_buy_quote": 2852.53573}, {"ts": 1775126280000, "open": 0.11488, "high": 0.11572, "low": 0.11465, "close": 0.11548, "volume": 61288.0, "quote_volume": 7052.68082, "trades": 164, "taker_buy_volume": 41729.0, "taker_buy_quote": 4798.22138}, {"ts": 1775126340000, "open": 0.11544, "high": 0.11668, "low": 0.11528, "close": 0.11652, "volume": 134951.0, "quote_volume": 15624.34261, "trades": 250, "taker_buy_volume": 89556.0, "taker_buy_quote": 10375.10879}, {"ts": 1775126400000, "open": 0.11647, "high": 0.11672, "low": 0.11576, "close": 0.11582, "volume": 46498.0, "quote_volume": 5412.59376, "trades": 137, "taker_buy_volume": 16502.0, "taker_buy_quote": 1920.97638}, {"ts": 1775126460000, "open": 0.11592, "high": 0.1164, "low": 0.11592, "close": 0.1164, "volume": 19350.0, "quote_volume": 2248.35395, "trades": 68, "taker_buy_volume": 7375.0, "taker_buy_quote": 856.66553}, {"ts": 1775126520000, "open": 0.11643, "high": 0.11712, "low": 0.11615, "close": 0.11644, "volume": 61524.0, "quote_volume": 7165.52692, "trades": 135, "taker_buy_volume": 17422.0, "taker_buy_quote": 2030.5416}, {"ts": 1775126580000, "open": 0.11644, "high": 0.11709, "low": 0.11633, "close": 0.11654, "volume": 89290.0, "quote_volume": 10423.05225, "trades": 163, "taker_buy_volume": 41843.0, "taker_buy_quote": 4893.65899}, {"ts": 1775126640000, "open": 0.11649, "high": 0.11779, "low": 0.11649, "close": 0.1174, "volume": 387914.0, "quote_volume": 45468.2563, "trades": 347, "taker_buy_volume": 342543.0, "taker_buy_quote": 40152.90834}, {"ts": 1775126700000, "open": 0.11744, "high": 0.11833, "low": 0.11644, "close": 0.11705, "volume": 424629.0, "quote_volume": 49863.44671, "trades": 411, "taker_buy_volume": 229449.0, "taker_buy_quote": 26964.19099}, {"ts": 1775126760000, "open": 0.11711, "high": 0.11836, "low": 0.11711, "close": 0.11783, "volume": 123393.0, "quote_volume": 14548.84459, "trades": 208, "taker_buy_volume": 75251.0, "taker_buy_quote": 8872.46974}, {"ts": 1775126820000, "open": 0.11779, "high": 0.11868, "low": 0.11763, "close": 0.11848, "volume": 266692.0, "quote_volume": 31500.66957, "trades": 238, "taker_buy_volume": 193663.0, "taker_buy_quote": 22870.62745}, {"ts": 1775126880000, "open": 0.11851, "high": 0.11851, "low": 0.11712, "close": 0.11714, "volume": 85051.0, "quote_volume": 10012.20192, "trades": 153, "taker_buy_volume": 19927.0, "taker_buy_quote": 2346.58143}, {"ts": 1775126940000, "open": 0.11714, "high": 0.11796, "low": 0.11714, "close": 0.11784, "volume": 108403.0, "quote_volume": 12746.88317, "trades": 133, "taker_buy_volume": 72292.0, "taker_buy_quote": 8501.51078}, {"ts": 1775127000000, "open": 0.11768, "high": 0.11886, "low": 0.1176, "close": 0.1185, "volume": 683500.0, "quote_volume": 80854.25026, "trades": 626, "taker_buy_volume": 479130.0, "taker_buy_quote": 56704.41247}, {"ts": 1775127060000, "open": 0.11858, "high": 0.1193, "low": 0.11784, "close": 0.11832, "volume": 371209.0, "quote_volume": 44093.72667, "trades": 488, "taker_buy_volume": 173469.0, "taker_buy_quote": 20634.56139}, {"ts": 1775127120000, "open": 0.11828, "high": 0.11828, "low": 0.11779, "close": 0.11788, "volume": 36514.0, "quote_volume": 4306.83642, "trades": 63, "taker_buy_volume": 9706.0, "taker_buy_quote": 1144.94568}, {"ts": 1775127180000, "open": 0.11788, "high": 0.11796, "low": 0.11768, "close": 0.11768, "volume": 19624.0, "quote_volume": 2312.91517, "trades": 45, "taker_buy_volume": 6972.0, "taker_buy_quote": 821.56125}, {"ts": 1775127240000, "open": 0.11784, "high": 0.11816, "low": 0.11764, "close": 0.11814, "volume": 26409.0, "quote_volume": 3114.28752, "trades": 91, "taker_buy_volume": 15737.0, "taker_buy_quote": 1855.51915}, {"ts": 1775127300000, "open": 0.11805, "high": 0.11812, "low": 0.11788, "close": 0.11796, "volume": 14900.0, "quote_volume": 1758.30052, "trades": 48, "taker_buy_volume": 10161.0, "taker_buy_quote": 1199.07987}, {"ts": 1775127360000, "open": 0.11808, "high": 0.11916, "low": 0.1179, "close": 0.1181, "volume": 127513.0, "quote_volume": 15090.14351, "trades": 323, "taker_buy_volume": 50438.0, "taker_buy_quote": 5969.41938}, {"ts": 1775127420000, "open": 0.118, "high": 0.11814, "low": 0.1175, "close": 0.11763, "volume": 77901.0, "quote_volume": 9178.53817, "trades": 221, "taker_buy_volume": 35696.0, "taker_buy_quote": 4205.38278}, {"ts": 1775127480000, "open": 0.11776, "high": 0.11823, "low": 0.11756, "close": 0.11823, "volume": 64254.0, "quote_volume": 7571.31978, "trades": 160, "taker_buy_volume": 28480.0, "taker_buy_quote": 3357.75312}, {"ts": 1775127540000, "open": 0.11824, "high": 0.11847, "low": 0.11784, "close": 0.11841, "volume": 43912.0, "quote_volume": 5190.23075, "trades": 113, "taker_buy_volume": 13138.0, "taker_buy_quote": 1552.38632}, {"ts": 1775127600000, "open": 0.11844, "high": 0.12041, "low": 0.11793, "close": 0.11924, "volume": 336972.0, "quote_volume": 40207.4915, "trades": 682, "taker_buy_volume": 138053.0, "taker_buy_quote": 16493.26736}, {"ts": 1775127660000, "open": 0.11932, "high": 0.12012, "low": 0.11853, "close": 0.11872, "volume": 163466.0, "quote_volume": 19485.57429, "trades": 212, "taker_buy_volume": 21709.0, "taker_buy_quote": 2596.39325}, {"ts": 1775127720000, "open": 0.1186, "high": 0.11912, "low": 0.1185, "close": 0.11858, "volume": 28992.0, "quote_volume": 3443.85425, "trades": 100, "taker_buy_volume": 14303.0, "taker_buy_quote": 1699.64865}, {"ts": 1775127780000, "open": 0.11867, "high": 0.11867, "low": 0.11794, "close": 0.11794, "volume": 79813.0, "quote_volume": 9441.8255, "trades": 149, "taker_buy_volume": 12072.0, "taker_buy_quote": 1426.99447}, {"ts": 1775127840000, "open": 0.11808, "high": 0.11811, "low": 0.1176, "close": 0.11776, "volume": 52586.0, "quote_volume": 6194.47245, "trades": 168, "taker_buy_volume": 20524.0, "taker_buy_quote": 2418.96303}, {"ts": 1775127900000, "open": 0.11782, "high": 0.11853, "low": 0.11782, "close": 0.11844, "volume": 137236.0, "quote_volume": 16228.41416, "trades": 151, "taker_buy_volume": 110481.0, "taker_buy_quote": 13063.56681}, {"ts": 1775127960000, "open": 0.11834, "high": 0.11878, "low": 0.1183, "close": 0.11856, "volume": 51647.0, "quote_volume": 6122.48629, "trades": 145, "taker_buy_volume": 26780.0, "taker_buy_quote": 3175.98364}, {"ts": 1775128020000, "open": 0.11859, "high": 0.11859, "low": 0.11755, "close": 0.11779, "volume": 37176.0, "quote_volume": 4385.80453, "trades": 144, "taker_buy_volume": 22919.0, "taker_buy_quote": 2704.74229}, {"ts": 1775128080000, "open": 0.11772, "high": 0.11836, "low": 0.11736, "close": 0.1183, "volume": 84386.0, "quote_volume": 9932.61682, "trades": 198, "taker_buy_volume": 23397.0, "taker_buy_quote": 2753.21149}, {"ts": 1775128140000, "open": 0.11827, "high": 0.11848, "low": 0.11776, "close": 0.11779, "volume": 26873.0, "quote_volume": 3177.94222, "trades": 53, "taker_buy_volume": 1496.0, "taker_buy_quote": 176.80463}, {"ts": 1775128200000, "open": 0.11788, "high": 0.11813, "low": 0.11736, "close": 0.11751, "volume": 19117.0, "quote_volume": 2251.75953, "trades": 93, "taker_buy_volume": 9011.0, "taker_buy_quote": 1062.71509}, {"ts": 1775128260000, "open": 0.11755, "high": 0.11759, "low": 0.117, "close": 0.11724, "volume": 117387.0, "quote_volume": 13764.35583, "trades": 205, "taker_buy_volume": 32539.0, "taker_buy_quote": 3817.21516}, {"ts": 1775128320000, "open": 0.11725, "high": 0.11816, "low": 0.11725, "close": 0.11811, "volume": 34069.0, "quote_volume": 4011.0104, "trades": 139, "taker_buy_volume": 23466.0, "taker_buy_quote": 2763.52874}, {"ts": 1775128380000, "open": 0.11808, "high": 0.1182, "low": 0.11732, "close": 0.11752, "volume": 21161.0, "quote_volume": 2490.23109, "trades": 93, "taker_buy_volume": 9411.0, "taker_buy_quote": 1107.17489}, {"ts": 1775128440000, "open": 0.11756, "high": 0.11764, "low": 0.1174, "close": 0.11752, "volume": 9085.0, "quote_volume": 1067.56943, "trades": 34, "taker_buy_volume": 2716.0, "taker_buy_quote": 319.21804}, {"ts": 1775128500000, "open": 0.1175, "high": 0.11753, "low": 0.11711, "close": 0.11726, "volume": 99649.0, "quote_volume": 11684.16864, "trades": 193, "taker_buy_volume": 26986.0, "taker_buy_quote": 3165.2789}, {"ts": 1775128560000, "open": 0.11718, "high": 0.11732, "low": 0.117, "close": 0.11708, "volume": 12076.0, "quote_volume": 1414.03929, "trades": 47, "taker_buy_volume": 4580.0, "taker_buy_quote": 536.44945}, {"ts": 1775128620000, "open": 0.11716, "high": 0.11761, "low": 0.11716, "close": 0.11747, "volume": 38568.0, "quote_volume": 4529.5961, "trades": 152, "taker_buy_volume": 19351.0, "taker_buy_quote": 2272.90326}, {"ts": 1775128680000, "open": 0.11746, "high": 0.11796, "low": 0.11728, "close": 0.11728, "volume": 17366.0, "quote_volume": 2041.52217, "trades": 93, "taker_buy_volume": 6507.0, "taker_buy_quote": 765.52646}, {"ts": 1775128740000, "open": 0.11738, "high": 0.118, "low": 0.11738, "close": 0.11792, "volume": 16250.0, "quote_volume": 1911.60393, "trades": 65, "taker_buy_volume": 10018.0, "taker_buy_quote": 1178.34349}, {"ts": 1775128800000, "open": 0.11787, "high": 0.11788, "low": 0.11676, "close": 0.11704, "volume": 48875.0, "quote_volume": 5742.69899, "trades": 202, "taker_buy_volume": 24617.0, "taker_buy_quote": 2891.25524}, {"ts": 1775128860000, "open": 0.11699, "high": 0.1172, "low": 0.11665, "close": 0.11688, "volume": 51106.0, "quote_volume": 5972.73986, "trades": 203, "taker_buy_volume": 18160.0, "taker_buy_quote": 2122.43581}, {"ts": 1775128920000, "open": 0.11689, "high": 0.11689, "low": 0.11655, "close": 0.11673, "volume": 20459.0, "quote_volume": 2386.32196, "trades": 77, "taker_buy_volume": 4909.0, "taker_buy_quote": 572.94071}, {"ts": 1775128980000, "open": 0.11672, "high": 0.11706, "low": 0.11668, "close": 0.11681, "volume": 89515.0, "quote_volume": 10467.93154, "trades": 99, "taker_buy_volume": 8404.0, "taker_buy_quote": 982.54584}, {"ts": 1775129040000, "open": 0.11699, "high": 0.11704, "low": 0.11651, "close": 0.11651, "volume": 65773.0, "quote_volume": 7680.40023, "trades": 165, "taker_buy_volume": 23599.0, "taker_buy_quote": 2756.02241}, {"ts": 1775129100000, "open": 0.11656, "high": 0.11678, "low": 0.11656, "close": 0.11666, "volume": 34517.0, "quote_volume": 4027.14374, "trades": 39, "taker_buy_volume": 9159.0, "taker_buy_quote": 1069.1374}, {"ts": 1775129160000, "open": 0.11664, "high": 0.11681, "low": 0.11615, "close": 0.1163, "volume": 36814.0, "quote_volume": 4288.71902, "trades": 99, "taker_buy_volume": 8240.0, "taker_buy_quote": 960.84387}, {"ts": 1775129220000, "open": 0.11635, "high": 0.11676, "low": 0.1163, "close": 0.11654, "volume": 29159.0, "quote_volume": 3397.6781, "trades": 108, "taker_buy_volume": 9978.0, "taker_buy_quote": 1162.56085}, {"ts": 1775129280000, "open": 0.11656, "high": 0.11686, "low": 0.11652, "close": 0.1167, "volume": 9289.0, "quote_volume": 1083.83131, "trades": 40, "taker_buy_volume": 6547.0, "taker_buy_quote": 764.0376}, {"ts": 1775129340000, "open": 0.11663, "high": 0.11677, "low": 0.1162, "close": 0.11635, "volume": 20314.0, "quote_volume": 2366.19074, "trades": 87, "taker_buy_volume": 7646.0, "taker_buy_quote": 890.6652}, {"ts": 1775129400000, "open": 0.11636, "high": 0.11767, "low": 0.11636, "close": 0.11719, "volume": 112461.0, "quote_volume": 13170.93591, "trades": 257, "taker_buy_volume": 82658.0, "taker_buy_quote": 9676.81823}, {"ts": 1775129460000, "open": 0.1172, "high": 0.11735, "low": 0.11658, "close": 0.11694, "volume": 85840.0, "quote_volume": 10036.35322, "trades": 160, "taker_buy_volume": 22826.0, "taker_buy_quote": 2670.08612}, {"ts": 1775129520000, "open": 0.11704, "high": 0.11713, "low": 0.11688, "close": 0.11702, "volume": 33531.0, "quote_volume": 3924.94426, "trades": 54, "taker_buy_volume": 8595.0, "taker_buy_quote": 1006.3867}, {"ts": 1775129580000, "open": 0.11712, "high": 0.11729, "low": 0.11672, "close": 0.11672, "volume": 30906.0, "quote_volume": 3614.20136, "trades": 88, "taker_buy_volume": 10444.0, "taker_buy_quote": 1222.78849}, {"ts": 1775129640000, "open": 0.11674, "high": 0.11674, "low": 0.11524, "close": 0.11594, "volume": 136590.0, "quote_volume": 15820.58447, "trades": 198, "taker_buy_volume": 26599.0, "taker_buy_quote": 3080.0798}, {"ts": 1775129700000, "open": 0.11584, "high": 0.11636, "low": 0.1158, "close": 0.11609, "volume": 19845.0, "quote_volume": 2303.31185, "trades": 88, "taker_buy_volume": 9174.0, "taker_buy_quote": 1064.65304}, {"ts": 1775129760000, "open": 0.11608, "high": 0.1168, "low": 0.11604, "close": 0.1163, "volume": 64337.0, "quote_volume": 7496.9582, "trades": 92, "taker_buy_volume": 20077.0, "taker_buy_quote": 2337.58137}, {"ts": 1775129820000, "open": 0.1163, "high": 0.11632, "low": 0.11608, "close": 0.11614, "volume": 18553.0, "quote_volume": 2156.77684, "trades": 35, "taker_buy_volume": 3414.0, "taker_buy_quote": 396.58092}, {"ts": 1775129880000, "open": 0.1162, "high": 0.11656, "low": 0.11612, "close": 0.11622, "volume": 90879.0, "quote_volume": 10575.31577, "trades": 288, "taker_buy_volume": 37555.0, "taker_buy_quote": 4371.86139}, {"ts": 1775129940000, "open": 0.11616, "high": 0.11779, "low": 0.11595, "close": 0.11704, "volume": 140915.0, "quote_volume": 16476.41247, "trades": 327, "taker_buy_volume": 57060.0, "taker_buy_quote": 6674.13063}, {"ts": 1775130000000, "open": 0.117, "high": 0.11827, "low": 0.117, "close": 0.1177, "volume": 42322.0, "quote_volume": 4978.83442, "trades": 177, "taker_buy_volume": 19500.0, "taker_buy_quote": 2291.8334}, {"ts": 1775130060000, "open": 0.1177, "high": 0.1178, "low": 0.1172, "close": 0.11736, "volume": 71324.0, "quote_volume": 8383.85627, "trades": 103, "taker_buy_volume": 43316.0, "taker_buy_quote": 5091.3876}, {"ts": 1775130120000, "open": 0.1172, "high": 0.11727, "low": 0.11683, "close": 0.11692, "volume": 7870.0, "quote_volume": 920.3089, "trades": 41, "taker_buy_volume": 5741.0, "taker_buy_quote": 671.25318}, {"ts": 1775130180000, "open": 0.11698, "high": 0.11698, "low": 0.11652, "close": 0.11667, "volume": 11341.0, "quote_volume": 1323.90845, "trades": 46, "taker_buy_volume": 2668.0, "taker_buy_quote": 311.30111}, {"ts": 1775130240000, "open": 0.11668, "high": 0.11698, "low": 0.11648, "close": 0.11654, "volume": 22378.0, "quote_volume": 2611.43369, "trades": 62, "taker_buy_volume": 19218.0, "taker_buy_quote": 2242.91279}, {"ts": 1775130300000, "open": 0.11661, "high": 0.11672, "low": 0.1158, "close": 0.11609, "volume": 211897.0, "quote_volume": 24616.27252, "trades": 301, "taker_buy_volume": 96071.0, "taker_buy_quote": 11146.69929}, {"ts": 1775130360000, "open": 0.11616, "high": 0.11648, "low": 0.11572, "close": 0.11641, "volume": 73461.0, "quote_volume": 8526.64317, "trades": 109, "taker_buy_volume": 47816.0, "taker_buy_quote": 5553.36891}, {"ts": 1775130420000, "open": 0.1165, "high": 0.11686, "low": 0.11632, "close": 0.11661, "volume": 38331.0, "quote_volume": 4468.78979, "trades": 133, "taker_buy_volume": 25631.0, "taker_buy_quote": 2989.74388}, {"ts": 1775130480000, "open": 0.11652, "high": 0.11668, "low": 0.11625, "close": 0.11635, "volume": 36163.0, "quote_volume": 4212.13186, "trades": 97, "taker_buy_volume": 24819.0, "taker_buy_quote": 2891.74589}, {"ts": 1775130540000, "open": 0.11635, "high": 0.11636, "low": 0.11589, "close": 0.1162, "volume": 45292.0, "quote_volume": 5258.86307, "trades": 173, "taker_buy_volume": 29258.0, "taker_buy_quote": 3397.41675}, {"ts": 1775130600000, "open": 0.11623, "high": 0.11641, "low": 0.1153, "close": 0.11547, "volume": 165982.0, "quote_volume": 19206.76606, "trades": 285, "taker_buy_volume": 81229.0, "taker_buy_quote": 9407.28424}, {"ts": 1775130660000, "open": 0.11542, "high": 0.11576, "low": 0.11512, "close": 0.11555, "volume": 286747.0, "quote_volume": 33076.4123, "trades": 414, "taker_buy_volume": 180929.0, "taker_buy_quote": 20874.65004}, {"ts": 1775130720000, "open": 0.11555, "high": 0.11586, "low": 0.11488, "close": 0.11528, "volume": 154770.0, "quote_volume": 17852.13174, "trades": 268, "taker_buy_volume": 103025.0, "taker_buy_quote": 11887.74847}, {"ts": 1775130780000, "open": 0.11524, "high": 0.11535, "low": 0.11471, "close": 0.11471, "volume": 27865.0, "quote_volume": 3208.02044, "trades": 96, "taker_buy_volume": 16394.0, "taker_buy_quote": 1887.76037}, {"ts": 1775130840000, "open": 0.11479, "high": 0.11487, "low": 0.1144, "close": 0.11467, "volume": 68658.0, "quote_volume": 7871.51615, "trades": 206, "taker_buy_volume": 41835.0, "taker_buy_quote": 4797.79362}, {"ts": 1775130900000, "open": 0.11466, "high": 0.11507, "low": 0.11464, "close": 0.11493, "volume": 36082.0, "quote_volume": 4145.43431, "trades": 98, "taker_buy_volume": 25536.0, "taker_buy_quote": 2933.48912}, {"ts": 1775130960000, "open": 0.11494, "high": 0.11524, "low": 0.11448, "close": 0.11468, "volume": 55590.0, "quote_volume": 6388.67981, "trades": 139, "taker_buy_volume": 38311.0, "taker_buy_quote": 4405.19392}, {"ts": 1775131020000, "open": 0.11472, "high": 0.11548, "low": 0.11464, "close": 0.11532, "volume": 104783.0, "quote_volume": 12052.14874, "trades": 167, "taker_buy_volume": 86078.0, "taker_buy_quote": 9903.40743}, {"ts": 1775131080000, "open": 0.11532, "high": 0.11568, "low": 0.1152, "close": 0.1155, "volume": 72574.0, "quote_volume": 8372.86646, "trades": 94, "taker_buy_volume": 58559.0, "taker_buy_quote": 6756.06273}, {"ts": 1775131140000, "open": 0.11548, "high": 0.11588, "low": 0.11533, "close": 0.11577, "volume": 50060.0, "quote_volume": 5785.50934, "trades": 143, "taker_buy_volume": 25678.0, "taker_buy_quote": 2969.90014}, {"ts": 1775131200000, "open": 0.11591, "high": 0.11595, "low": 0.11492, "close": 0.1156, "volume": 237739.0, "quote_volume": 27417.60042, "trades": 616, "taker_buy_volume": 132735.0, "taker_buy_quote": 15306.62838}, {"ts": 1775131260000, "open": 0.11561, "high": 0.11565, "low": 0.1144, "close": 0.11501, "volume": 78978.0, "quote_volume": 9085.7305, "trades": 240, "taker_buy_volume": 38373.0, "taker_buy_quote": 4416.14041}, {"ts": 1775131320000, "open": 0.115, "high": 0.11579, "low": 0.11492, "close": 0.11505, "volume": 37516.0, "quote_volume": 4326.87763, "trades": 140, "taker_buy_volume": 19897.0, "taker_buy_quote": 2296.16171}, {"ts": 1775131380000, "open": 0.1151, "high": 0.11563, "low": 0.11484, "close": 0.115, "volume": 64210.0, "quote_volume": 7386.32793, "trades": 84, "taker_buy_volume": 10435.0, "taker_buy_quote": 1201.97069}, {"ts": 1775131440000, "open": 0.11499, "high": 0.11562, "low": 0.11436, "close": 0.11486, "volume": 124029.0, "quote_volume": 14236.44724, "trades": 287, "taker_buy_volume": 37851.0, "taker_buy_quote": 4350.57157}, {"ts": 1775131500000, "open": 0.11488, "high": 0.11508, "low": 0.11428, "close": 0.11431, "volume": 69220.0, "quote_volume": 7928.49989, "trades": 151, "taker_buy_volume": 17306.0, "taker_buy_quote": 1985.58568}, {"ts": 1775131560000, "open": 0.11448, "high": 0.11453, "low": 0.11379, "close": 0.11416, "volume": 335357.0, "quote_volume": 38248.39612, "trades": 322, "taker_buy_volume": 47585.0, "taker_buy_quote": 5426.10355}, {"ts": 1775131620000, "open": 0.11407, "high": 0.11432, "low": 0.11388, "close": 0.11401, "volume": 32420.0, "quote_volume": 3699.68897, "trades": 99, "taker_buy_volume": 7043.0, "taker_buy_quote": 803.23334}, {"ts": 1775131680000, "open": 0.11403, "high": 0.11404, "low": 0.11327, "close": 0.11368, "volume": 97574.0, "quote_volume": 11093.71651, "trades": 247, "taker_buy_volume": 41515.0, "taker_buy_quote": 4719.69823}, {"ts": 1775131740000, "open": 0.11376, "high": 0.11381, "low": 0.11325, "close": 0.11342, "volume": 34375.0, "quote_volume": 3904.43284, "trades": 107, "taker_buy_volume": 6665.0, "taker_buy_quote": 757.0818}, {"ts": 1775131800000, "open": 0.11352, "high": 0.11392, "low": 0.11342, "close": 0.11372, "volume": 77526.0, "quote_volume": 8807.1626, "trades": 114, "taker_buy_volume": 51183.0, "taker_buy_quote": 5814.5427}, {"ts": 1775131860000, "open": 0.1138, "high": 0.11383, "low": 0.11338, "close": 0.11356, "volume": 57015.0, "quote_volume": 6475.01792, "trades": 178, "taker_buy_volume": 32195.0, "taker_buy_quote": 3657.57908}, {"ts": 1775131920000, "open": 0.11352, "high": 0.11353, "low": 0.11234, "close": 0.11272, "volume": 88608.0, "quote_volume": 9996.34275, "trades": 323, "taker_buy_volume": 41787.0, "taker_buy_quote": 4714.37904}, {"ts": 1775131980000, "open": 0.11276, "high": 0.11316, "low": 0.1124, "close": 0.11275, "volume": 92094.0, "quote_volume": 10392.36006, "trades": 290, "taker_buy_volume": 47840.0, "taker_buy_quote": 5400.31461}, {"ts": 1775132040000, "open": 0.11269, "high": 0.11338, "low": 0.11252, "close": 0.11316, "volume": 286173.0, "quote_volume": 32291.59492, "trades": 532, "taker_buy_volume": 139448.0, "taker_buy_quote": 15741.8683}, {"ts": 1775132100000, "open": 0.11316, "high": 0.11372, "low": 0.11302, "close": 0.11312, "volume": 47662.0, "quote_volume": 5403.12992, "trades": 162, "taker_buy_volume": 27615.0, "taker_buy_quote": 3131.93767}, {"ts": 1775132160000, "open": 0.11308, "high": 0.11325, "low": 0.11245, "close": 0.11278, "volume": 73774.0, "quote_volume": 8327.62521, "trades": 135, "taker_buy_volume": 18350.0, "taker_buy_quote": 2071.46428}, {"ts": 1775132220000, "open": 0.11282, "high": 0.11292, "low": 0.11211, "close": 0.11248, "volume": 48848.0, "quote_volume": 5491.31689, "trades": 138, "taker_buy_volume": 21703.0, "taker_buy_quote": 2440.14067}, {"ts": 1775132280000, "open": 0.11239, "high": 0.11248, "low": 0.11115, "close": 0.1121, "volume": 1051564.0, "quote_volume": 117713.06351, "trades": 803, "taker_buy_volume": 398346.0, "taker_buy_quote": 44577.03141}, {"ts": 1775132340000, "open": 0.11193, "high": 0.11304, "low": 0.11193, "close": 0.11295, "volume": 106955.0, "quote_volume": 12028.89644, "trades": 250, "taker_buy_volume": 50695.0, "taker_buy_quote": 5704.62526}, {"ts": 1775132400000, "open": 0.11295, "high": 0.1137, "low": 0.11284, "close": 0.11359, "volume": 54087.0, "quote_volume": 6125.73743, "trades": 138, "taker_buy_volume": 23553.0, "taker_buy_quote": 2668.02293}, {"ts": 1775132460000, "open": 0.11349, "high": 0.11389, "low": 0.11284, "close": 0.11356, "volume": 196163.0, "quote_volume": 22247.20444, "trades": 300, "taker_buy_volume": 93074.0, "taker_buy_quote": 10573.98272}, {"ts": 1775132520000, "open": 0.11354, "high": 0.11354, "low": 0.11204, "close": 0.11232, "volume": 273654.0, "quote_volume": 30829.28055, "trades": 310, "taker_buy_volume": 61148.0, "taker_buy_quote": 6887.26016}, {"ts": 1775132580000, "open": 0.11234, "high": 0.11305, "low": 0.11207, "close": 0.11264, "volume": 86924.0, "quote_volume": 9776.63503, "trades": 176, "taker_buy_volume": 70891.0, "taker_buy_quote": 7974.07936}, {"ts": 1775132640000, "open": 0.11276, "high": 0.11344, "low": 0.11274, "close": 0.11325, "volume": 40618.0, "quote_volume": 4598.0126, "trades": 133, "taker_buy_volume": 21970.0, "taker_buy_quote": 2487.33562}, {"ts": 1775132700000, "open": 0.1132, "high": 0.11416, "low": 0.11299, "close": 0.11403, "volume": 728797.0, "quote_volume": 82976.84275, "trades": 336, "taker_buy_volume": 253522.0, "taker_buy_quote": 28854.2528}, {"ts": 1775132760000, "open": 0.1141, "high": 0.11504, "low": 0.11397, "close": 0.11482, "volume": 615546.0, "quote_volume": 70474.26607, "trades": 431, "taker_buy_volume": 467899.0, "taker_buy_quote": 53583.72899}, {"ts": 1775132820000, "open": 0.11488, "high": 0.11494, "low": 0.11424, "close": 0.11433, "volume": 35018.0, "quote_volume": 4012.89175, "trades": 84, "taker_buy_volume": 19231.0, "taker_buy_quote": 2205.15998}, {"ts": 1775132880000, "open": 0.1142, "high": 0.11474, "low": 0.11358, "close": 0.11444, "volume": 164003.0, "quote_volume": 18736.65108, "trades": 219, "taker_buy_volume": 70471.0, "taker_buy_quote": 8046.41164}, {"ts": 1775132940000, "open": 0.11452, "high": 0.11452, "low": 0.11383, "close": 0.11429, "volume": 30460.0, "quote_volume": 3476.89971, "trades": 53, "taker_buy_volume": 12488.0, "taker_buy_quote": 1426.38007}, {"ts": 1775133000000, "open": 0.11428, "high": 0.11431, "low": 0.11381, "close": 0.11392, "volume": 27335.0, "quote_volume": 3116.5262, "trades": 56, "taker_buy_volume": 5926.0, "taker_buy_quote": 675.54546}, {"ts": 1775133060000, "open": 0.1138, "high": 0.1144, "low": 0.11362, "close": 0.11428, "volume": 307991.0, "quote_volume": 35140.27616, "trades": 228, "taker_buy_volume": 175328.0, "taker_buy_quote": 19998.24487}, {"ts": 1775133120000, "open": 0.11436, "high": 0.11447, "low": 0.11375, "close": 0.11392, "volume": 214640.0, "quote_volume": 24502.09729, "trades": 195, "taker_buy_volume": 120700.0, "taker_buy_quote": 13776.49588}, {"ts": 1775133180000, "open": 0.11388, "high": 0.11435, "low": 0.11361, "close": 0.11404, "volume": 367920.0, "quote_volume": 41977.94026, "trades": 285, "taker_buy_volume": 188067.0, "taker_buy_quote": 21455.07218}, {"ts": 1775133240000, "open": 0.11408, "high": 0.11446, "low": 0.11381, "close": 0.11441, "volume": 303322.0, "quote_volume": 34626.33194, "trades": 291, "taker_buy_volume": 89573.0, "taker_buy_quote": 10213.82979}, {"ts": 1775133300000, "open": 0.11444, "high": 0.11466, "low": 0.11425, "close": 0.11425, "volume": 48166.0, "quote_volume": 5512.15562, "trades": 82, "taker_buy_volume": 35875.0, "taker_buy_quote": 4105.0364}, {"ts": 1775133360000, "open": 0.11429, "high": 0.11448, "low": 0.11372, "close": 0.11392, "volume": 241888.0, "quote_volume": 27614.52433, "trades": 143, "taker_buy_volume": 40377.0, "taker_buy_quote": 4606.80899}, {"ts": 1775133420000, "open": 0.11392, "high": 0.11404, "low": 0.1133, "close": 0.11334, "volume": 36757.0, "quote_volume": 4179.36592, "trades": 75, "taker_buy_volume": 20817.0, "taker_buy_quote": 2367.0874}, {"ts": 1775133480000, "open": 0.11328, "high": 0.11337, "low": 0.11293, "close": 0.11296, "volume": 72247.0, "quote_volume": 8177.74897, "trades": 129, "taker_buy_volume": 43580.0, "taker_buy_quote": 4934.09347}, {"ts": 1775133540000, "open": 0.11307, "high": 0.11307, "low": 0.1125, "close": 0.11282, "volume": 52686.0, "quote_volume": 5939.05706, "trades": 97, "taker_buy_volume": 31845.0, "taker_buy_quote": 3588.32914}, {"ts": 1775133600000, "open": 0.11276, "high": 0.11289, "low": 0.1125, "close": 0.11268, "volume": 105675.0, "quote_volume": 11906.01062, "trades": 149, "taker_buy_volume": 23155.0, "taker_buy_quote": 2609.30376}, {"ts": 1775133660000, "open": 0.11268, "high": 0.11316, "low": 0.1124, "close": 0.11281, "volume": 102652.0, "quote_volume": 11559.74147, "trades": 112, "taker_buy_volume": 74800.0, "taker_buy_quote": 8422.41679}, {"ts": 1775133720000, "open": 0.1128, "high": 0.1128, "low": 0.11252, "close": 0.11269, "volume": 47533.0, "quote_volume": 5355.16049, "trades": 64, "taker_buy_volume": 29123.0, "taker_buy_quote": 3281.47954}, {"ts": 1775133780000, "open": 0.11273, "high": 0.11335, "low": 0.1127, "close": 0.11313, "volume": 38866.0, "quote_volume": 4392.30631, "trades": 99, "taker_buy_volume": 16242.0, "taker_buy_quote": 1834.9453}, {"ts": 1775133840000, "open": 0.11312, "high": 0.11312, "low": 0.11258, "close": 0.11271, "volume": 61726.0, "quote_volume": 6959.51644, "trades": 122, "taker_buy_volume": 30641.0, "taker_buy_quote": 3453.31601}, {"ts": 1775133900000, "open": 0.11276, "high": 0.1128, "low": 0.11245, "close": 0.1126, "volume": 55509.0, "quote_volume": 6249.01229, "trades": 94, "taker_buy_volume": 36189.0, "taker_buy_quote": 4074.54952}, {"ts": 1775133960000, "open": 0.11252, "high": 0.11252, "low": 0.11153, "close": 0.11165, "volume": 51001.0, "quote_volume": 5706.89519, "trades": 121, "taker_buy_volume": 25623.0, "taker_buy_quote": 2864.9333}, {"ts": 1775134020000, "open": 0.1116, "high": 0.1116, "low": 0.11109, "close": 0.1111, "volume": 95606.0, "quote_volume": 10645.43702, "trades": 127, "taker_buy_volume": 63810.0, "taker_buy_quote": 7104.9087}, {"ts": 1775134080000, "open": 0.11119, "high": 0.11168, "low": 0.11108, "close": 0.11156, "volume": 99027.0, "quote_volume": 11036.84937, "trades": 108, "taker_buy_volume": 58693.0, "taker_buy_quote": 6538.24239}, {"ts": 1775134140000, "open": 0.11172, "high": 0.11187, "low": 0.11133, "close": 0.11168, "volume": 51995.0, "quote_volume": 5806.35523, "trades": 117, "taker_buy_volume": 13266.0, "taker_buy_quote": 1480.93945}, {"ts": 1775134200000, "open": 0.11164, "high": 0.11164, "low": 0.11104, "close": 0.11104, "volume": 83299.0, "quote_volume": 9274.76395, "trades": 91, "taker_buy_volume": 19578.0, "taker_buy_quote": 2178.91388}, {"ts": 1775134260000, "open": 0.11106, "high": 0.11119, "low": 0.10954, "close": 0.10969, "volume": 419301.0, "quote_volume": 46176.36222, "trades": 392, "taker_buy_volume": 86367.0, "taker_buy_quote": 9503.32294}, {"ts": 1775134320000, "open": 0.10969, "high": 0.10988, "low": 0.10876, "close": 0.10913, "volume": 342427.0, "quote_volume": 37387.51012, "trades": 269, "taker_buy_volume": 82171.0, "taker_buy_quote": 8985.38864}, {"ts": 1775134380000, "open": 0.10916, "high": 0.10993, "low": 0.10908, "close": 0.10954, "volume": 612155.0, "quote_volume": 67003.46681, "trades": 244, "taker_buy_volume": 557293.0, "taker_buy_quote": 60987.73623}, {"ts": 1775134440000, "open": 0.10964, "high": 0.11018, "low": 0.10909, "close": 0.10953, "volume": 631665.0, "quote_volume": 69186.59037, "trades": 455, "taker_buy_volume": 294009.0, "taker_buy_quote": 32249.07912}, {"ts": 1775134500000, "open": 0.10947, "high": 0.10959, "low": 0.10782, "close": 0.10848, "volume": 1127049.0, "quote_volume": 122466.8208, "trades": 1041, "taker_buy_volume": 347547.0, "taker_buy_quote": 37801.3637}, {"ts": 1775134560000, "open": 0.10841, "high": 0.10904, "low": 0.10702, "close": 0.10776, "volume": 1348499.0, "quote_volume": 145406.62345, "trades": 2832, "taker_buy_volume": 586618.0, "taker_buy_quote": 63341.49404}, {"ts": 1775134620000, "open": 0.10766, "high": 0.10773, "low": 0.10539, "close": 0.10762, "volume": 1043545.0, "quote_volume": 111202.9138, "trades": 1891, "taker_buy_volume": 382367.0, "taker_buy_quote": 40821.0396}, {"ts": 1775134680000, "open": 0.10763, "high": 0.10864, "low": 0.10741, "close": 0.10837, "volume": 254462.0, "quote_volume": 27516.59071, "trades": 277, "taker_buy_volume": 204808.0, "taker_buy_quote": 22152.25363}, {"ts": 1775134740000, "open": 0.10848, "high": 0.10884, "low": 0.10808, "close": 0.10828, "volume": 82477.0, "quote_volume": 8945.98318, "trades": 112, "taker_buy_volume": 22607.0, "taker_buy_quote": 2451.71525}, {"ts": 1775134800000, "open": 0.10832, "high": 0.10922, "low": 0.10646, "close": 0.10728, "volume": 671244.0, "quote_volume": 72184.08992, "trades": 811, "taker_buy_volume": 298373.0, "taker_buy_quote": 32084.99287}, {"ts": 1775134860000, "open": 0.10727, "high": 0.10727, "low": 0.10224, "close": 0.10266, "volume": 1830272.0, "quote_volume": 190987.334, "trades": 2426, "taker_buy_volume": 776423.0, "taker_buy_quote": 81036.14345}, {"ts": 1775134920000, "open": 0.1028, "high": 0.10386, "low": 0.10061, "close": 0.1016, "volume": 1173816.0, "quote_volume": 119529.60758, "trades": 1444, "taker_buy_volume": 496237.0, "taker_buy_quote": 50501.36169}, {"ts": 1775134980000, "open": 0.10159, "high": 0.1024, "low": 0.10048, "close": 0.1015, "volume": 996099.0, "quote_volume": 101016.69415, "trades": 1456, "taker_buy_volume": 465571.0, "taker_buy_quote": 47227.45203}, {"ts": 1775135040000, "open": 0.10145, "high": 0.10316, "low": 0.10144, "close": 0.10282, "volume": 295858.0, "quote_volume": 30343.99526, "trades": 419, "taker_buy_volume": 155452.0, "taker_buy_quote": 15939.34965}, {"ts": 1775135100000, "open": 0.10282, "high": 0.10347, "low": 0.10208, "close": 0.10301, "volume": 1014448.0, "quote_volume": 104275.00648, "trades": 882, "taker_buy_volume": 521547.0, "taker_buy_quote": 53637.0569}, {"ts": 1775135160000, "open": 0.10307, "high": 0.10384, "low": 0.10264, "close": 0.10351, "volume": 289805.0, "quote_volume": 29887.05347, "trades": 414, "taker_buy_volume": 135213.0, "taker_buy_quote": 13925.89342}, {"ts": 1775135220000, "open": 0.10351, "high": 0.10484, "low": 0.10348, "close": 0.10474, "volume": 178602.0, "quote_volume": 18635.15381, "trades": 204, "taker_buy_volume": 126641.0, "taker_buy_quote": 13228.90532}, {"ts": 1775135280000, "open": 0.10471, "high": 0.10548, "low": 0.10437, "close": 0.10541, "volume": 380026.0, "quote_volume": 39933.80848, "trades": 445, "taker_buy_volume": 284231.0, "taker_buy_quote": 29887.22511}, {"ts": 1775135340000, "open": 0.1054, "high": 0.10735, "low": 0.1054, "close": 0.10668, "volume": 753395.0, "quote_volume": 80263.35785, "trades": 1231, "taker_buy_volume": 367594.0, "taker_buy_quote": 39160.17859}, {"ts": 1775135400000, "open": 0.1067, "high": 0.10725, "low": 0.10633, "close": 0.10697, "volume": 306871.0, "quote_volume": 32766.76243, "trades": 515, "taker_buy_volume": 184392.0, "taker_buy_quote": 19696.10359}, {"ts": 1775135460000, "open": 0.10684, "high": 0.10725, "low": 0.10612, "close": 0.10628, "volume": 543988.0, "quote_volume": 58027.87629, "trades": 621, "taker_buy_volume": 345590.0, "taker_buy_quote": 36905.53142}, {"ts": 1775135520000, "open": 0.10628, "high": 0.10688, "low": 0.10628, "close": 0.10656, "volume": 208433.0, "quote_volume": 22215.13972, "trades": 351, "taker_buy_volume": 92905.0, "taker_buy_quote": 9904.113}, {"ts": 1775135580000, "open": 0.10664, "high": 0.10724, "low": 0.10653, "close": 0.10705, "volume": 129814.0, "quote_volume": 13889.55212, "trades": 168, "taker_buy_volume": 81364.0, "taker_buy_quote": 8707.20998}, {"ts": 1775135640000, "open": 0.10704, "high": 0.10711, "low": 0.10615, "close": 0.10642, "volume": 377342.0, "quote_volume": 40211.43587, "trades": 351, "taker_buy_volume": 91746.0, "taker_buy_quote": 9783.47838}, {"ts": 1775135700000, "open": 0.1063, "high": 0.10696, "low": 0.10618, "close": 0.10695, "volume": 87346.0, "quote_volume": 9303.15263, "trades": 105, "taker_buy_volume": 70837.0, "taker_buy_quote": 7544.90314}, {"ts": 1775135760000, "open": 0.10688, "high": 0.1075, "low": 0.10644, "close": 0.10745, "volume": 148261.0, "quote_volume": 15863.18242, "trades": 185, "taker_buy_volume": 73748.0, "taker_buy_quote": 7900.11673}, {"ts": 1775135820000, "open": 0.10732, "high": 0.10732, "low": 0.10705, "close": 0.10705, "volume": 45323.0, "quote_volume": 4856.89242, "trades": 68, "taker_buy_volume": 25589.0, "taker_buy_quote": 2741.17888}, {"ts": 1775135880000, "open": 0.10716, "high": 0.1075, "low": 0.1065, "close": 0.10743, "volume": 75527.0, "quote_volume": 8082.27275, "trades": 155, "taker_buy_volume": 38179.0, "taker_buy_quote": 4088.68882}, {"ts": 1775135940000, "open": 0.10748, "high": 0.10831, "low": 0.10748, "close": 0.10823, "volume": 127091.0, "quote_volume": 13716.81338, "trades": 189, "taker_buy_volume": 66641.0, "taker_buy_quote": 7193.69042}, {"ts": 1775136000000, "open": 0.1083, "high": 0.1086, "low": 0.10753, "close": 0.10773, "volume": 249677.0, "quote_volume": 26990.56918, "trades": 348, "taker_buy_volume": 78955.0, "taker_buy_quote": 8536.87283}, {"ts": 1775136060000, "open": 0.10756, "high": 0.10916, "low": 0.10719, "close": 0.10857, "volume": 251252.0, "quote_volume": 27204.60521, "trades": 396, "taker_buy_volume": 163993.0, "taker_buy_quote": 17759.31895}, {"ts": 1775136120000, "open": 0.10857, "high": 0.11031, "low": 0.1084, "close": 0.1102, "volume": 309131.0, "quote_volume": 33791.64122, "trades": 513, "taker_buy_volume": 173169.0, "taker_buy_quote": 18921.31872}, {"ts": 1775136180000, "open": 0.11013, "high": 0.11054, "low": 0.1096, "close": 0.1101, "volume": 161653.0, "quote_volume": 17804.67851, "trades": 398, "taker_buy_volume": 79054.0, "taker_buy_quote": 8710.89343}, {"ts": 1775136240000, "open": 0.1101, "high": 0.1107, "low": 0.11009, "close": 0.11025, "volume": 237291.0, "quote_volume": 26186.81885, "trades": 531, "taker_buy_volume": 120441.0, "taker_buy_quote": 13299.32916}, {"ts": 1775136300000, "open": 0.11025, "high": 0.11047, "low": 0.10864, "close": 0.10882, "volume": 277242.0, "quote_volume": 30392.37041, "trades": 509, "taker_buy_volume": 79098.0, "taker_buy_quote": 8677.26019}, {"ts": 1775136360000, "open": 0.10868, "high": 0.10868, "low": 0.10756, "close": 0.1078, "volume": 106621.0, "quote_volume": 11519.67678, "trades": 124, "taker_buy_volume": 29610.0, "taker_buy_quote": 3192.47284}, {"ts": 1775136420000, "open": 0.10788, "high": 0.10852, "low": 0.1076, "close": 0.1078, "volume": 48137.0, "quote_volume": 5199.43873, "trades": 140, "taker_buy_volume": 25460.0, "taker_buy_quote": 2751.23136}, {"ts": 1775136480000, "open": 0.1078, "high": 0.10868, "low": 0.10777, "close": 0.10838, "volume": 80682.0, "quote_volume": 8743.99859, "trades": 209, "taker_buy_volume": 45110.0, "taker_buy_quote": 4890.37213}, {"ts": 1775136540000, "open": 0.10838, "high": 0.10878, "low": 0.108, "close": 0.10808, "volume": 290582.0, "quote_volume": 31444.97391, "trades": 250, "taker_buy_volume": 135537.0, "taker_buy_quote": 14659.45033}, {"ts": 1775136600000, "open": 0.10809, "high": 0.10844, "low": 0.1074, "close": 0.10773, "volume": 986729.0, "quote_volume": 106532.11313, "trades": 508, "taker_buy_volume": 622136.0, "taker_buy_quote": 67224.9974}, {"ts": 1775136660000, "open": 0.10775, "high": 0.10855, "low": 0.10717, "close": 0.10828, "volume": 602167.0, "quote_volume": 64823.20898, "trades": 370, "taker_buy_volume": 278915.0, "taker_buy_quote": 30036.86562}, {"ts": 1775136720000, "open": 0.10836, "high": 0.10856, "low": 0.10814, "close": 0.10832, "volume": 63187.0, "quote_volume": 6844.55966, "trades": 67, "taker_buy_volume": 53484.0, "taker_buy_quote": 5793.32426}, {"ts": 1775136780000, "open": 0.10828, "high": 0.10833, "low": 0.10777, "close": 0.1081, "volume": 36740.0, "quote_volume": 3970.70829, "trades": 138, "taker_buy_volume": 21964.0, "taker_buy_quote": 2374.04875}, {"ts": 1775136840000, "open": 0.10808, "high": 0.10904, "low": 0.10793, "close": 0.10892, "volume": 143761.0, "quote_volume": 15581.33323, "trades": 150, "taker_buy_volume": 117457.0, "taker_buy_quote": 12730.47435}, {"ts": 1775136900000, "open": 0.10884, "high": 0.10918, "low": 0.10432, "close": 0.10652, "volume": 5022515.0, "quote_volume": 534086.52255, "trades": 5579, "taker_buy_volume": 1802037.0, "taker_buy_quote": 191518.06638}, {"ts": 1775136960000, "open": 0.10641, "high": 0.10661, "low": 0.1025, "close": 0.10352, "volume": 5480355.0, "quote_volume": 571234.82728, "trades": 9692, "taker_buy_volume": 2253896.0, "taker_buy_quote": 235105.23941}, {"ts": 1775137020000, "open": 0.10352, "high": 0.1058, "low": 0.10222, "close": 0.1054, "volume": 1397708.0, "quote_volume": 144881.47617, "trades": 2560, "taker_buy_volume": 913109.0, "taker_buy_quote": 94832.17761}, {"ts": 1775137080000, "open": 0.10546, "high": 0.10598, "low": 0.10524, "close": 0.10584, "volume": 216062.0, "quote_volume": 22825.63362, "trades": 256, "taker_buy_volume": 123413.0, "taker_buy_quote": 13047.03773}, {"ts": 1775137140000, "open": 0.10577, "high": 0.10609, "low": 0.1056, "close": 0.10591, "volume": 129998.0, "quote_volume": 13760.67868, "trades": 103, "taker_buy_volume": 72932.0, "taker_buy_quote": 7724.92633}, {"ts": 1775137200000, "open": 0.10576, "high": 0.10631, "low": 0.10576, "close": 0.10614, "volume": 99290.0, "quote_volume": 10532.32311, "trades": 101, "taker_buy_volume": 74020.0, "taker_buy_quote": 7852.04422}, {"ts": 1775137260000, "open": 0.10625, "high": 0.10649, "low": 0.10585, "close": 0.10601, "volume": 124077.0, "quote_volume": 13190.17853, "trades": 178, "taker_buy_volume": 60862.0, "taker_buy_quote": 6474.35577}, {"ts": 1775137320000, "open": 0.10596, "high": 0.10607, "low": 0.10569, "close": 0.10591, "volume": 37345.0, "quote_volume": 3952.52508, "trades": 71, "taker_buy_volume": 21816.0, "taker_buy_quote": 2309.98091}, {"ts": 1775137380000, "open": 0.1059, "high": 0.1061, "low": 0.10583, "close": 0.10598, "volume": 102857.0, "quote_volume": 10899.01284, "trades": 162, "taker_buy_volume": 56518.0, "taker_buy_quote": 5990.73419}, {"ts": 1775137440000, "open": 0.10598, "high": 0.10608, "low": 0.10584, "close": 0.10608, "volume": 77156.0, "quote_volume": 8178.85817, "trades": 98, "taker_buy_volume": 46025.0, "taker_buy_quote": 4879.88109}, {"ts": 1775137500000, "open": 0.10602, "high": 0.10611, "low": 0.10587, "close": 0.10591, "volume": 70462.0, "quote_volume": 7466.59648, "trades": 155, "taker_buy_volume": 24880.0, "taker_buy_quote": 2637.0266}, {"ts": 1775137560000, "open": 0.10588, "high": 0.10602, "low": 0.10543, "close": 0.10587, "volume": 139505.0, "quote_volume": 14745.88045, "trades": 318, "taker_buy_volume": 57102.0, "taker_buy_quote": 6039.92859}, {"ts": 1775137620000, "open": 0.10592, "high": 0.10685, "low": 0.10592, "close": 0.10664, "volume": 166756.0, "quote_volume": 17758.45852, "trades": 536, "taker_buy_volume": 88993.0, "taker_buy_quote": 9478.87062}, {"ts": 1775137680000, "open": 0.10659, "high": 0.10666, "low": 0.10629, "close": 0.10653, "volume": 60441.0, "quote_volume": 6435.47421, "trades": 233, "taker_buy_volume": 29298.0, "taker_buy_quote": 3119.5839}, {"ts": 1775137740000, "open": 0.10654, "high": 0.10703, "low": 0.10632, "close": 0.10641, "volume": 279983.0, "quote_volume": 29864.14861, "trades": 919, "taker_buy_volume": 161345.0, "taker_buy_quote": 17215.77497}, {"ts": 1775137800000, "open": 0.10642, "high": 0.10674, "low": 0.10601, "close": 0.10611, "volume": 218207.0, "quote_volume": 23213.8736, "trades": 485, "taker_buy_volume": 114348.0, "taker_buy_quote": 12162.96192}, {"ts": 1775137860000, "open": 0.10605, "high": 0.10628, "low": 0.10599, "close": 0.10628, "volume": 21746.0, "quote_volume": 2308.01469, "trades": 56, "taker_buy_volume": 9914.0, "taker_buy_quote": 1052.34736}, {"ts": 1775137920000, "open": 0.10631, "high": 0.10857, "low": 0.10629, "close": 0.10772, "volume": 341403.0, "quote_volume": 36780.09994, "trades": 549, "taker_buy_volume": 152031.0, "taker_buy_quote": 16384.67459}, {"ts": 1775137980000, "open": 0.10768, "high": 0.10783, "low": 0.10746, "close": 0.10765, "volume": 129131.0, "quote_volume": 13906.72186, "trades": 325, "taker_buy_volume": 82524.0, "taker_buy_quote": 8890.54669}, {"ts": 1775138040000, "open": 0.10761, "high": 0.10773, "low": 0.107, "close": 0.10712, "volume": 127758.0, "quote_volume": 13714.42231, "trades": 216, "taker_buy_volume": 83032.0, "taker_buy_quote": 8915.15544}, {"ts": 1775138100000, "open": 0.10718, "high": 0.10728, "low": 0.10664, "close": 0.10683, "volume": 117109.0, "quote_volume": 12530.62782, "trades": 148, "taker_buy_volume": 52806.0, "taker_buy_quote": 5655.29285}, {"ts": 1775138160000, "open": 0.10687, "high": 0.10728, "low": 0.10667, "close": 0.1067, "volume": 99548.0, "quote_volume": 10652.7226, "trades": 166, "taker_buy_volume": 41361.0, "taker_buy_quote": 4430.17635}, {"ts": 1775138220000, "open": 0.10682, "high": 0.10713, "low": 0.101, "close": 0.10223, "volume": 4466359.0, "quote_volume": 463575.74076, "trades": 7148, "taker_buy_volume": 1308687.0, "taker_buy_quote": 136253.27336}, {"ts": 1775138280000, "open": 0.10223, "high": 0.10421, "low": 0.10168, "close": 0.10415, "volume": 1040443.0, "quote_volume": 107159.51756, "trades": 2156, "taker_buy_volume": 706118.0, "taker_buy_quote": 72842.47718}, {"ts": 1775138340000, "open": 0.10419, "high": 0.10427, "low": 0.10386, "close": 0.10413, "volume": 120351.0, "quote_volume": 12527.10461, "trades": 251, "taker_buy_volume": 92461.0, "taker_buy_quote": 9626.31065}, {"ts": 1775138400000, "open": 0.10417, "high": 0.10472, "low": 0.10384, "close": 0.10439, "volume": 411199.0, "quote_volume": 42943.84658, "trades": 437, "taker_buy_volume": 268345.0, "taker_buy_quote": 28038.52429}, {"ts": 1775138460000, "open": 0.10437, "high": 0.10472, "low": 0.10388, "close": 0.1045, "volume": 224103.0, "quote_volume": 23403.58579, "trades": 262, "taker_buy_volume": 128386.0, "taker_buy_quote": 13412.98353}, {"ts": 1775138520000, "open": 0.1046, "high": 0.1048, "low": 0.10436, "close": 0.10446, "volume": 95665.0, "quote_volume": 9999.17666, "trades": 134, "taker_buy_volume": 54350.0, "taker_buy_quote": 5683.53089}, {"ts": 1775138580000, "open": 0.10455, "high": 0.10473, "low": 0.10442, "close": 0.10456, "volume": 40477.0, "quote_volume": 4232.17929, "trades": 75, "taker_buy_volume": 26325.0, "taker_buy_quote": 2752.45999}, {"ts": 1775138640000, "open": 0.10456, "high": 0.10467, "low": 0.10432, "close": 0.10465, "volume": 50736.0, "quote_volume": 5303.09064, "trades": 65, "taker_buy_volume": 28510.0, "taker_buy_quote": 2981.3743}, {"ts": 1775138700000, "open": 0.10465, "high": 0.10476, "low": 0.10436, "close": 0.10476, "volume": 331885.0, "quote_volume": 34711.84328, "trades": 248, "taker_buy_volume": 77486.0, "taker_buy_quote": 8104.98364}, {"ts": 1775138760000, "open": 0.10464, "high": 0.10484, "low": 0.10452, "close": 0.10476, "volume": 48157.0, "quote_volume": 5041.23355, "trades": 56, "taker_buy_volume": 31362.0, "taker_buy_quote": 3283.31884}, {"ts": 1775138820000, "open": 0.10464, "high": 0.1048, "low": 0.10447, "close": 0.1046, "volume": 184769.0, "quote_volume": 19333.71286, "trades": 221, "taker_buy_volume": 109389.0, "taker_buy_quote": 11450.31086}, {"ts": 1775138880000, "open": 0.10456, "high": 0.10478, "low": 0.10438, "close": 0.1045, "volume": 97538.0, "quote_volume": 10198.97158, "trades": 153, "taker_buy_volume": 40301.0, "taker_buy_quote": 4215.32515}, {"ts": 1775138940000, "open": 0.10453, "high": 0.10491, "low": 0.10451, "close": 0.10473, "volume": 44362.0, "quote_volume": 4645.81104, "trades": 92, "taker_buy_volume": 26284.0, "taker_buy_quote": 2752.70312}, {"ts": 1775139000000, "open": 0.10473, "high": 0.10473, "low": 0.10437, "close": 0.10442, "volume": 145584.0, "quote_volume": 15213.38478, "trades": 295, "taker_buy_volume": 75067.0, "taker_buy_quote": 7845.39788}, {"ts": 1775139060000, "open": 0.10443, "high": 0.10478, "low": 0.10426, "close": 0.10456, "volume": 107675.0, "quote_volume": 11253.0552, "trades": 248, "taker_buy_volume": 50207.0, "taker_buy_quote": 5248.17607}, {"ts": 1775139120000, "open": 0.10456, "high": 0.10463, "low": 0.10376, "close": 0.10388, "volume": 288994.0, "quote_volume": 30119.34444, "trades": 322, "taker_buy_volume": 119606.0, "taker_buy_quote": 12447.55193}, {"ts": 1775139180000, "open": 0.10389, "high": 0.10407, "low": 0.1035, "close": 0.10403, "volume": 683130.0, "quote_volume": 70804.79978, "trades": 500, "taker_buy_volume": 424080.0, "taker_buy_quote": 43964.3338}, {"ts": 1775139240000, "open": 0.10408, "high": 0.10437, "low": 0.10408, "close": 0.10417, "volume": 27764.0, "quote_volume": 2894.05075, "trades": 68, "taker_buy_volume": 17618.0, "taker_buy_quote": 1836.77358}, {"ts": 1775139300000, "open": 0.10412, "high": 0.10436, "low": 0.10408, "close": 0.10423, "volume": 21451.0, "quote_volume": 2234.80118, "trades": 48, "taker_buy_volume": 10896.0, "taker_buy_quote": 1135.10215}, {"ts": 1775139360000, "open": 0.10422, "high": 0.10422, "low": 0.10371, "close": 0.1039, "volume": 221091.0, "quote_volume": 22972.91978, "trades": 255, "taker_buy_volume": 122138.0, "taker_buy_quote": 12692.50191}, {"ts": 1775139420000, "open": 0.10386, "high": 0.10443, "low": 0.10377, "close": 0.10427, "volume": 66865.0, "quote_volume": 6956.96236, "trades": 143, "taker_buy_volume": 29796.0, "taker_buy_quote": 3098.95103}, {"ts": 1775139480000, "open": 0.10433, "high": 0.10433, "low": 0.10395, "close": 0.10431, "volume": 14327.0, "quote_volume": 1492.42117, "trades": 38, "taker_buy_volume": 9257.0, "taker_buy_quote": 964.08988}, {"ts": 1775139540000, "open": 0.10424, "high": 0.1044, "low": 0.10412, "close": 0.1044, "volume": 14475.0, "quote_volume": 1508.71222, "trades": 34, "taker_buy_volume": 4672.0, "taker_buy_quote": 487.03154}, {"ts": 1775139600000, "open": 0.10444, "high": 0.10517, "low": 0.10441, "close": 0.10509, "volume": 204851.0, "quote_volume": 21491.87294, "trades": 193, "taker_buy_volume": 180509.0, "taker_buy_quote": 18941.11835}, {"ts": 1775139660000, "open": 0.10496, "high": 0.10535, "low": 0.10456, "close": 0.10525, "volume": 65392.0, "quote_volume": 6863.19119, "trades": 162, "taker_buy_volume": 29398.0, "taker_buy_quote": 3088.40426}, {"ts": 1775139720000, "open": 0.10531, "high": 0.10537, "low": 0.10475, "close": 0.10493, "volume": 49510.0, "quote_volume": 5196.03975, "trades": 111, "taker_buy_volume": 31254.0, "taker_buy_quote": 3279.31473}, {"ts": 1775139780000, "open": 0.10496, "high": 0.10508, "low": 0.1048, "close": 0.10492, "volume": 8714.0, "quote_volume": 914.43683, "trades": 27, "taker_buy_volume": 3483.0, "taker_buy_quote": 365.41427}, {"ts": 1775139840000, "open": 0.10484, "high": 0.105, "low": 0.10475, "close": 0.1049, "volume": 44001.0, "quote_volume": 4614.34588, "trades": 54, "taker_buy_volume": 35782.0, "taker_buy_quote": 3752.61642}, {"ts": 1775139900000, "open": 0.1049, "high": 0.10512, "low": 0.1047, "close": 0.10484, "volume": 46525.0, "quote_volume": 4879.57494, "trades": 68, "taker_buy_volume": 39816.0, "taker_buy_quote": 4176.21947}, {"ts": 1775139960000, "open": 0.10482, "high": 0.1052, "low": 0.10479, "close": 0.10484, "volume": 19774.0, "quote_volume": 2075.53314, "trades": 58, "taker_buy_volume": 13846.0, "taker_buy_quote": 1453.3292}, {"ts": 1775140020000, "open": 0.10489, "high": 0.10535, "low": 0.10482, "close": 0.10534, "volume": 26259.0, "quote_volume": 2759.99663, "trades": 73, "taker_buy_volume": 16483.0, "taker_buy_quote": 1732.2422}, {"ts": 1775140080000, "open": 0.10525, "high": 0.10564, "low": 0.10518, "close": 0.10556, "volume": 94566.0, "quote_volume": 9967.47656, "trades": 250, "taker_buy_volume": 48589.0, "taker_buy_quote": 5121.51165}, {"ts": 1775140140000, "open": 0.10563, "high": 0.10585, "low": 0.1054, "close": 0.10552, "volume": 34419.0, "quote_volume": 3635.1437, "trades": 87, "taker_buy_volume": 15893.0, "taker_buy_quote": 1678.15628}, {"ts": 1775140200000, "open": 0.10548, "high": 0.10575, "low": 0.1054, "close": 0.1056, "volume": 38582.0, "quote_volume": 4077.28399, "trades": 67, "taker_buy_volume": 8342.0, "taker_buy_quote": 881.03693}, {"ts": 1775140260000, "open": 0.10559, "high": 0.10604, "low": 0.10531, "close": 0.10574, "volume": 156083.0, "quote_volume": 16518.45333, "trades": 233, "taker_buy_volume": 125495.0, "taker_buy_quote": 13283.62943}, {"ts": 1775140320000, "open": 0.1057, "high": 0.10589, "low": 0.10536, "close": 0.10547, "volume": 63879.0, "quote_volume": 6747.98728, "trades": 93, "taker_buy_volume": 33911.0, "taker_buy_quote": 3586.86798}, {"ts": 1775140380000, "open": 0.1054, "high": 0.10572, "low": 0.10521, "close": 0.10558, "volume": 28590.0, "quote_volume": 3013.43472, "trades": 85, "taker_buy_volume": 16843.0, "taker_buy_quote": 1775.0813}, {"ts": 1775140440000, "open": 0.10556, "high": 0.10591, "low": 0.10537, "close": 0.10582, "volume": 140001.0, "quote_volume": 14793.73312, "trades": 214, "taker_buy_volume": 45173.0, "taker_buy_quote": 4770.48829}, {"ts": 1775140500000, "open": 0.1058, "high": 0.10616, "low": 0.10563, "close": 0.10611, "volume": 63607.0, "quote_volume": 6737.83369, "trades": 147, "taker_buy_volume": 33448.0, "taker_buy_quote": 3544.57014}, {"ts": 1775140560000, "open": 0.10604, "high": 0.10608, "low": 0.10549, "close": 0.10562, "volume": 61697.0, "quote_volume": 6528.0444, "trades": 114, "taker_buy_volume": 25459.0, "taker_buy_quote": 2694.25531}, {"ts": 1775140620000, "open": 0.10555, "high": 0.10581, "low": 0.10536, "close": 0.10548, "volume": 49243.0, "quote_volume": 5198.15663, "trades": 106, "taker_buy_volume": 25823.0, "taker_buy_quote": 2725.85012}, {"ts": 1775140680000, "open": 0.10544, "high": 0.10567, "low": 0.10531, "close": 0.1056, "volume": 78760.0, "quote_volume": 8307.78829, "trades": 142, "taker_buy_volume": 49315.0, "taker_buy_quote": 5203.26292}, {"ts": 1775140740000, "open": 0.10564, "high": 0.10579, "low": 0.10542, "close": 0.10572, "volume": 74025.0, "quote_volume": 7817.4336, "trades": 88, "taker_buy_volume": 51898.0, "taker_buy_quote": 5481.14191}, {"ts": 1775140800000, "open": 0.10568, "high": 0.10568, "low": 0.10491, "close": 0.10516, "volume": 110165.0, "quote_volume": 11601.92481, "trades": 179, "taker_buy_volume": 37784.0, "taker_buy_quote": 3981.6135}, {"ts": 1775140860000, "open": 0.10518, "high": 0.10542, "low": 0.10514, "close": 0.10516, "volume": 10780.0, "quote_volume": 1134.6543, "trades": 36, "taker_buy_volume": 7284.0, "taker_buy_quote": 766.62197}, {"ts": 1775140920000, "open": 0.10522, "high": 0.10527, "low": 0.10493, "close": 0.10508, "volume": 48176.0, "quote_volume": 5062.57929, "trades": 58, "taker_buy_volume": 32989.0, "taker_buy_quote": 3467.21929}, {"ts": 1775140980000, "open": 0.10509, "high": 0.10537, "low": 0.10506, "close": 0.10529, "volume": 12261.0, "quote_volume": 1289.67416, "trades": 33, "taker_buy_volume": 9006.0, "taker_buy_quote": 947.21562}, {"ts": 1775141040000, "open": 0.10535, "high": 0.10572, "low": 0.10533, "close": 0.10572, "volume": 101525.0, "quote_volume": 10711.95315, "trades": 101, "taker_buy_volume": 84290.0, "taker_buy_quote": 8892.94287}, {"ts": 1775141100000, "open": 0.10569, "high": 0.10612, "low": 0.10567, "close": 0.10597, "volume": 46221.0, "quote_volume": 4892.94327, "trades": 118, "taker_buy_volume": 24425.0, "taker_buy_quote": 2586.0604}, {"ts": 1775141160000, "open": 0.10594, "high": 0.10594, "low": 0.10556, "close": 0.10584, "volume": 45158.0, "quote_volume": 4776.3441, "trades": 85, "taker_buy_volume": 19920.0, "taker_buy_quote": 2106.95408}, {"ts": 1775141220000, "open": 0.10584, "high": 0.10599, "low": 0.10536, "close": 0.10596, "volume": 114601.0, "quote_volume": 12110.37487, "trades": 94, "taker_buy_volume": 30915.0, "taker_buy_quote": 3266.3092}, {"ts": 1775141280000, "open": 0.10595, "high": 0.10597, "low": 0.10559, "close": 0.10569, "volume": 20925.0, "quote_volume": 2213.18085, "trades": 38, "taker_buy_volume": 12424.0, "taker_buy_quote": 1314.57916}, {"ts": 1775141340000, "open": 0.10568, "high": 0.1057, "low": 0.10556, "close": 0.1057, "volume": 8582.0, "quote_volume": 906.4961, "trades": 14, "taker_buy_volume": 1960.0, "taker_buy_quote": 207.1455}, {"ts": 1775141400000, "open": 0.10571, "high": 0.10592, "low": 0.10571, "close": 0.10583, "volume": 53704.0, "quote_volume": 5684.14306, "trades": 75, "taker_buy_volume": 45949.0, "taker_buy_quote": 4863.23584}, {"ts": 1775141460000, "open": 0.10583, "high": 0.10592, "low": 0.10568, "close": 0.10591, "volume": 20685.0, "quote_volume": 2189.53982, "trades": 48, "taker_buy_volume": 14243.0, "taker_buy_quote": 1507.7588}, {"ts": 1775141520000, "open": 0.10592, "high": 0.10624, "low": 0.10592, "close": 0.10595, "volume": 93269.0, "quote_volume": 9896.65773, "trades": 231, "taker_buy_volume": 50935.0, "taker_buy_quote": 5404.71912}, {"ts": 1775141580000, "open": 0.10592, "high": 0.10592, "low": 0.10556, "close": 0.10576, "volume": 55442.0, "quote_volume": 5865.294, "trades": 73, "taker_buy_volume": 17899.0, "taker_buy_quote": 1892.87044}, {"ts": 1775141640000, "open": 0.10577, "high": 0.10614, "low": 0.10577, "close": 0.10608, "volume": 24036.0, "quote_volume": 2547.33905, "trades": 56, "taker_buy_volume": 16795.0, "taker_buy_quote": 1779.87338}, {"ts": 1775141700000, "open": 0.10605, "high": 0.10612, "low": 0.10592, "close": 0.106, "volume": 12403.0, "quote_volume": 1315.23682, "trades": 35, "taker_buy_volume": 5491.0, "taker_buy_quote": 582.30793}, {"ts": 1775141760000, "open": 0.10596, "high": 0.10596, "low": 0.10572, "close": 0.10577, "volume": 17599.0, "quote_volume": 1862.38058, "trades": 49, "taker_buy_volume": 10284.0, "taker_buy_quote": 1088.18885}, {"ts": 1775141820000, "open": 0.10576, "high": 0.10582, "low": 0.10492, "close": 0.10511, "volume": 122381.0, "quote_volume": 12898.48474, "trades": 279, "taker_buy_volume": 67653.0, "taker_buy_quote": 7132.51039}, {"ts": 1775141880000, "open": 0.10513, "high": 0.10534, "low": 0.10508, "close": 0.10534, "volume": 24196.0, "quote_volume": 2545.39272, "trades": 62, "taker_buy_volume": 14282.0, "taker_buy_quote": 1502.58673}, {"ts": 1775141940000, "open": 0.10527, "high": 0.10532, "low": 0.10492, "close": 0.10528, "volume": 61045.0, "quote_volume": 6416.66962, "trades": 90, "taker_buy_volume": 28272.0, "taker_buy_quote": 2972.73789}, {"ts": 1775142000000, "open": 0.10536, "high": 0.10576, "low": 0.10485, "close": 0.10487, "volume": 84967.0, "quote_volume": 8945.10859, "trades": 146, "taker_buy_volume": 60348.0, "taker_buy_quote": 6351.94327}, {"ts": 1775142060000, "open": 0.10484, "high": 0.10484, "low": 0.10424, "close": 0.10446, "volume": 112275.0, "quote_volume": 11740.01219, "trades": 171, "taker_buy_volume": 79661.0, "taker_buy_quote": 8328.55672}, {"ts": 1775142120000, "open": 0.10438, "high": 0.10438, "low": 0.10381, "close": 0.10404, "volume": 59880.0, "quote_volume": 6224.53577, "trades": 87, "taker_buy_volume": 44257.0, "taker_buy_quote": 4600.4629}, {"ts": 1775142180000, "open": 0.10392, "high": 0.10446, "low": 0.10381, "close": 0.10412, "volume": 46215.0, "quote_volume": 4808.97818, "trades": 112, "taker_buy_volume": 30071.0, "taker_buy_quote": 3127.11585}, {"ts": 1775142240000, "open": 0.1041, "high": 0.10472, "low": 0.104, "close": 0.10467, "volume": 36838.0, "quote_volume": 3846.10631, "trades": 78, "taker_buy_volume": 9651.0, "taker_buy_quote": 1006.67517}, {"ts": 1775142300000, "open": 0.10455, "high": 0.10473, "low": 0.10442, "close": 0.10466, "volume": 32455.0, "quote_volume": 3394.7867, "trades": 108, "taker_buy_volume": 15424.0, "taker_buy_quote": 1613.87949}, {"ts": 1775142360000, "open": 0.10454, "high": 0.10457, "low": 0.10377, "close": 0.10398, "volume": 37288.0, "quote_volume": 3885.79219, "trades": 119, "taker_buy_volume": 20457.0, "taker_buy_quote": 2131.88477}, {"ts": 1775142420000, "open": 0.10397, "high": 0.10412, "low": 0.1038, "close": 0.10384, "volume": 11753.0, "quote_volume": 1221.19534, "trades": 50, "taker_buy_volume": 4569.0, "taker_buy_quote": 474.78468}, {"ts": 1775142480000, "open": 0.10381, "high": 0.10396, "low": 0.10352, "close": 0.10352, "volume": 31857.0, "quote_volume": 3304.24186, "trades": 78, "taker_buy_volume": 13377.0, "taker_buy_quote": 1388.30055}, {"ts": 1775142540000, "open": 0.10358, "high": 0.10455, "low": 0.10358, "close": 0.10427, "volume": 93995.0, "quote_volume": 9799.95946, "trades": 122, "taker_buy_volume": 46119.0, "taker_buy_quote": 4804.2673}, {"ts": 1775142600000, "open": 0.10419, "high": 0.10426, "low": 0.10409, "close": 0.10421, "volume": 17597.0, "quote_volume": 1833.14386, "trades": 42, "taker_buy_volume": 2524.0, "taker_buy_quote": 263.07102}, {"ts": 1775142660000, "open": 0.10414, "high": 0.10416, "low": 0.10378, "close": 0.10396, "volume": 119064.0, "quote_volume": 12381.54376, "trades": 199, "taker_buy_volume": 46844.0, "taker_buy_quote": 4870.42576}, {"ts": 1775142720000, "open": 0.10404, "high": 0.10442, "low": 0.10388, "close": 0.10435, "volume": 123489.0, "quote_volume": 12862.96432, "trades": 199, "taker_buy_volume": 94909.0, "taker_buy_quote": 9888.4491}, {"ts": 1775142780000, "open": 0.10435, "high": 0.10475, "low": 0.10415, "close": 0.1042, "volume": 129848.0, "quote_volume": 13566.16168, "trades": 158, "taker_buy_volume": 94373.0, "taker_buy_quote": 9862.70251}, {"ts": 1775142840000, "open": 0.10417, "high": 0.10417, "low": 0.1038, "close": 0.1038, "volume": 25001.0, "quote_volume": 2600.87301, "trades": 52, "taker_buy_volume": 10828.0, "taker_buy_quote": 1126.25506}, {"ts": 1775142900000, "open": 0.10392, "high": 0.1043, "low": 0.10311, "close": 0.10331, "volume": 239570.0, "quote_volume": 24873.30096, "trades": 414, "taker_buy_volume": 155564.0, "taker_buy_quote": 16164.76294}, {"ts": 1775142960000, "open": 0.10332, "high": 0.10352, "low": 0.10208, "close": 0.1025, "volume": 566720.0, "quote_volume": 58149.45764, "trades": 698, "taker_buy_volume": 240895.0, "taker_buy_quote": 24717.59616}, {"ts": 1775143020000, "open": 0.10256, "high": 0.1064, "low": 0.10256, "close": 0.10592, "volume": 841444.0, "quote_volume": 88100.93607, "trades": 945, "taker_buy_volume": 358418.0, "taker_buy_quote": 37491.33898}, {"ts": 1775143080000, "open": 0.10593, "high": 0.10715, "low": 0.10566, "close": 0.10688, "volume": 494585.0, "quote_volume": 52719.12663, "trades": 732, "taker_buy_volume": 265596.0, "taker_buy_quote": 28309.59682}, {"ts": 1775143140000, "open": 0.10682, "high": 0.10682, "low": 0.10568, "close": 0.10593, "volume": 157481.0, "quote_volume": 16749.58613, "trades": 203, "taker_buy_volume": 75828.0, "taker_buy_quote": 8062.65076}, {"ts": 1775143200000, "open": 0.10603, "high": 0.10608, "low": 0.10528, "close": 0.10539, "volume": 102761.0, "quote_volume": 10869.11233, "trades": 100, "taker_buy_volume": 22766.0, "taker_buy_quote": 2407.27007}, {"ts": 1775143260000, "open": 0.1055, "high": 0.10777, "low": 0.10549, "close": 0.10732, "volume": 237898.0, "quote_volume": 25375.02259, "trades": 313, "taker_buy_volume": 161671.0, "taker_buy_quote": 17243.41583}, {"ts": 1775143320000, "open": 0.10712, "high": 0.10808, "low": 0.10688, "close": 0.10776, "volume": 165045.0, "quote_volume": 17727.92051, "trades": 205, "taker_buy_volume": 130268.0, "taker_buy_quote": 13987.13366}, {"ts": 1775143380000, "open": 0.10775, "high": 0.10789, "low": 0.10743, "close": 0.10756, "volume": 72662.0, "quote_volume": 7825.60325, "trades": 99, "taker_buy_volume": 55742.0, "taker_buy_quote": 6004.40859}, {"ts": 1775143440000, "open": 0.1074, "high": 0.1074, "low": 0.10696, "close": 0.10712, "volume": 49532.0, "quote_volume": 5304.39038, "trades": 53, "taker_buy_volume": 28120.0, "taker_buy_quote": 3010.32773}, {"ts": 1775143500000, "open": 0.107, "high": 0.107, "low": 0.10594, "close": 0.10663, "volume": 124197.0, "quote_volume": 13199.16482, "trades": 153, "taker_buy_volume": 42887.0, "taker_buy_quote": 4558.25786}, {"ts": 1775143560000, "open": 0.10652, "high": 0.10671, "low": 0.10636, "close": 0.10642, "volume": 44550.0, "quote_volume": 4745.97938, "trades": 79, "taker_buy_volume": 35508.0, "taker_buy_quote": 3783.3671}, {"ts": 1775143620000, "open": 0.10648, "high": 0.10672, "low": 0.10542, "close": 0.10583, "volume": 278580.0, "quote_volume": 29473.02564, "trades": 240, "taker_buy_volume": 68659.0, "taker_buy_quote": 7275.3627}, {"ts": 1775143680000, "open": 0.10585, "high": 0.10588, "low": 0.10556, "close": 0.10578, "volume": 74938.0, "quote_volume": 7920.35998, "trades": 131, "taker_buy_volume": 40495.0, "taker_buy_quote": 4280.76577}, {"ts": 1775143740000, "open": 0.1058, "high": 0.1062, "low": 0.10564, "close": 0.10611, "volume": 69771.0, "quote_volume": 7390.19744, "trades": 93, "taker_buy_volume": 50953.0, "taker_buy_quote": 5397.07764}, {"ts": 1775143800000, "open": 0.10609, "high": 0.1062, "low": 0.10537, "close": 0.1054, "volume": 89257.0, "quote_volume": 9454.68836, "trades": 114, "taker_buy_volume": 36543.0, "taker_buy_quote": 3869.45644}, {"ts": 1775143860000, "open": 0.10536, "high": 0.10559, "low": 0.10485, "close": 0.10485, "volume": 45418.0, "quote_volume": 4777.22521, "trades": 79, "taker_buy_volume": 25331.0, "taker_buy_quote": 2664.61093}, {"ts": 1775143920000, "open": 0.10485, "high": 0.10504, "low": 0.10462, "close": 0.10483, "volume": 44643.0, "quote_volume": 4680.4894, "trades": 80, "taker_buy_volume": 28385.0, "taker_buy_quote": 2977.47059}, {"ts": 1775143980000, "open": 0.1048, "high": 0.1048, "low": 0.10451, "close": 0.10464, "volume": 29815.0, "quote_volume": 3120.03204, "trades": 61, "taker_buy_volume": 12887.0, "taker_buy_quote": 1348.5039}, {"ts": 1775144040000, "open": 0.10456, "high": 0.1048, "low": 0.1044, "close": 0.10475, "volume": 65297.0, "quote_volume": 6833.19215, "trades": 92, "taker_buy_volume": 40305.0, "taker_buy_quote": 4217.81746}, {"ts": 1775144100000, "open": 0.10468, "high": 0.1048, "low": 0.10438, "close": 0.10452, "volume": 36836.0, "quote_volume": 3853.67173, "trades": 60, "taker_buy_volume": 20085.0, "taker_buy_quote": 2101.67976}, {"ts": 1775144160000, "open": 0.10444, "high": 0.10456, "low": 0.1043, "close": 0.10445, "volume": 37270.0, "quote_volume": 3892.94372, "trades": 68, "taker_buy_volume": 23401.0, "taker_buy_quote": 2444.53736}, {"ts": 1775144220000, "open": 0.10455, "high": 0.10456, "low": 0.1041, "close": 0.1044, "volume": 59833.0, "quote_volume": 6242.30677, "trades": 111, "taker_buy_volume": 30310.0, "taker_buy_quote": 3163.01815}, {"ts": 1775144280000, "open": 0.10444, "high": 0.10452, "low": 0.10417, "close": 0.10448, "volume": 106863.0, "quote_volume": 11146.49557, "trades": 128, "taker_buy_volume": 64416.0, "taker_buy_quote": 6717.68197}, {"ts": 1775144340000, "open": 0.10451, "high": 0.10451, "low": 0.10423, "close": 0.10447, "volume": 32268.0, "quote_volume": 3368.12097, "trades": 63, "taker_buy_volume": 21788.0, "taker_buy_quote": 2274.48984}, {"ts": 1775144400000, "open": 0.10437, "high": 0.10441, "low": 0.1042, "close": 0.10433, "volume": 84175.0, "quote_volume": 8778.92699, "trades": 72, "taker_buy_volume": 46861.0, "taker_buy_quote": 4887.63256}, {"ts": 1775144460000, "open": 0.1043, "high": 0.1043, "low": 0.1038, "close": 0.10396, "volume": 50195.0, "quote_volume": 5221.92489, "trades": 127, "taker_buy_volume": 26694.0, "taker_buy_quote": 2777.28939}, {"ts": 1775144520000, "open": 0.1039, "high": 0.10397, "low": 0.10368, "close": 0.10379, "volume": 30783.0, "quote_volume": 3195.11398, "trades": 46, "taker_buy_volume": 21973.0, "taker_buy_quote": 2280.76728}, {"ts": 1775144580000, "open": 0.1038, "high": 0.10393, "low": 0.10376, "close": 0.10389, "volume": 34920.0, "quote_volume": 3626.02067, "trades": 70, "taker_buy_volume": 22899.0, "taker_buy_quote": 2378.00034}, {"ts": 1775144640000, "open": 0.10388, "high": 0.10431, "low": 0.10388, "close": 0.10428, "volume": 109560.0, "quote_volume": 11409.40552, "trades": 207, "taker_buy_volume": 77372.0, "taker_buy_quote": 8057.43645}, {"ts": 1775144700000, "open": 0.1042, "high": 0.10434, "low": 0.10386, "close": 0.10415, "volume": 189883.0, "quote_volume": 19758.00033, "trades": 225, "taker_buy_volume": 150072.0, "taker_buy_quote": 15614.3125}, {"ts": 1775144760000, "open": 0.10416, "high": 0.10448, "low": 0.104, "close": 0.10418, "volume": 109693.0, "quote_volume": 11422.3357, "trades": 162, "taker_buy_volume": 81918.0, "taker_buy_quote": 8528.88548}, {"ts": 1775144820000, "open": 0.10425, "high": 0.10477, "low": 0.10408, "close": 0.10437, "volume": 274064.0, "quote_volume": 28602.23817, "trades": 194, "taker_buy_volume": 204374.0, "taker_buy_quote": 21334.86443}, {"ts": 1775144880000, "open": 0.1044, "high": 0.10444, "low": 0.10424, "close": 0.1044, "volume": 41589.0, "quote_volume": 4338.50711, "trades": 70, "taker_buy_volume": 14793.0, "taker_buy_quote": 1543.96424}, {"ts": 1775144940000, "open": 0.10434, "high": 0.10481, "low": 0.10434, "close": 0.10452, "volume": 53725.0, "quote_volume": 5620.13633, "trades": 112, "taker_buy_volume": 37578.0, "taker_buy_quote": 3930.46927}, {"ts": 1775145000000, "open": 0.10452, "high": 0.10461, "low": 0.10414, "close": 0.10416, "volume": 61143.0, "quote_volume": 6378.77592, "trades": 139, "taker_buy_volume": 36946.0, "taker_buy_quote": 3853.97244}, {"ts": 1775145060000, "open": 0.10412, "high": 0.10414, "low": 0.10376, "close": 0.10387, "volume": 66579.0, "quote_volume": 6919.28014, "trades": 80, "taker_buy_volume": 37963.0, "taker_buy_quote": 3945.06639}, {"ts": 1775145120000, "open": 0.10392, "high": 0.10412, "low": 0.10368, "close": 0.10388, "volume": 129368.0, "quote_volume": 13435.48334, "trades": 129, "taker_buy_volume": 98307.0, "taker_buy_quote": 10210.26569}, {"ts": 1775145180000, "open": 0.10387, "high": 0.10471, "low": 0.10387, "close": 0.10458, "volume": 49976.0, "quote_volume": 5204.68615, "trades": 93, "taker_buy_volume": 28988.0, "taker_buy_quote": 3017.81713}, {"ts": 1775145240000, "open": 0.10453, "high": 0.10458, "low": 0.1042, "close": 0.1045, "volume": 108680.0, "quote_volume": 11333.95931, "trades": 93, "taker_buy_volume": 71447.0, "taker_buy_quote": 7449.14593}, {"ts": 1775145300000, "open": 0.1045, "high": 0.10455, "low": 0.1042, "close": 0.10446, "volume": 61429.0, "quote_volume": 6411.31134, "trades": 105, "taker_buy_volume": 26023.0, "taker_buy_quote": 2716.2558}, {"ts": 1775145360000, "open": 0.10448, "high": 0.10482, "low": 0.10429, "close": 0.10448, "volume": 172504.0, "quote_volume": 18028.50542, "trades": 230, "taker_buy_volume": 59449.0, "taker_buy_quote": 6214.80037}, {"ts": 1775145420000, "open": 0.10441, "high": 0.10469, "low": 0.10436, "close": 0.10466, "volume": 48669.0, "quote_volume": 5089.90042, "trades": 55, "taker_buy_volume": 45403.0, "taker_buy_quote": 4748.50512}, {"ts": 1775145480000, "open": 0.10466, "high": 0.10495, "low": 0.10433, "close": 0.10446, "volume": 102046.0, "quote_volume": 10658.54145, "trades": 146, "taker_buy_volume": 78163.0, "taker_buy_quote": 8162.84594}, {"ts": 1775145540000, "open": 0.10438, "high": 0.1045, "low": 0.10348, "close": 0.10369, "volume": 223950.0, "quote_volume": 23258.28682, "trades": 293, "taker_buy_volume": 139125.0, "taker_buy_quote": 14451.97714}, {"ts": 1775145600000, "open": 0.10373, "high": 0.10396, "low": 0.10297, "close": 0.10344, "volume": 183800.0, "quote_volume": 19009.27299, "trades": 231, "taker_buy_volume": 76310.0, "taker_buy_quote": 7895.97046}, {"ts": 1775145660000, "open": 0.10348, "high": 0.10352, "low": 0.10255, "close": 0.10296, "volume": 313272.0, "quote_volume": 32241.65086, "trades": 329, "taker_buy_volume": 124943.0, "taker_buy_quote": 12861.02717}, {"ts": 1775145720000, "open": 0.10296, "high": 0.10368, "low": 0.10284, "close": 0.10368, "volume": 120416.0, "quote_volume": 12410.89287, "trades": 142, "taker_buy_volume": 95958.0, "taker_buy_quote": 9892.18289}, {"ts": 1775145780000, "open": 0.10372, "high": 0.10448, "low": 0.10372, "close": 0.10412, "volume": 30562.0, "quote_volume": 3183.9778, "trades": 95, "taker_buy_volume": 7784.0, "taker_buy_quote": 810.86236}, {"ts": 1775145840000, "open": 0.10396, "high": 0.10424, "low": 0.10369, "close": 0.10369, "volume": 60275.0, "quote_volume": 6265.75725, "trades": 52, "taker_buy_volume": 42183.0, "taker_buy_quote": 4385.25713}, {"ts": 1775145900000, "open": 0.10368, "high": 0.10383, "low": 0.10296, "close": 0.10312, "volume": 172412.0, "quote_volume": 17840.2227, "trades": 131, "taker_buy_volume": 112709.0, "taker_buy_quote": 11670.97935}, {"ts": 1775145960000, "open": 0.10316, "high": 0.10344, "low": 0.10304, "close": 0.1032, "volume": 30102.0, "quote_volume": 3107.73396, "trades": 84, "taker_buy_volume": 17056.0, "taker_buy_quote": 1761.2618}, {"ts": 1775146020000, "open": 0.10325, "high": 0.10408, "low": 0.10325, "close": 0.10406, "volume": 22710.0, "quote_volume": 2354.44236, "trades": 77, "taker_buy_volume": 13504.0, "taker_buy_quote": 1400.36144}, {"ts": 1775146080000, "open": 0.10412, "high": 0.10579, "low": 0.1041, "close": 0.10435, "volume": 400390.0, "quote_volume": 42109.04079, "trades": 432, "taker_buy_volume": 265181.0, "taker_buy_quote": 27892.60766}, {"ts": 1775146140000, "open": 0.10427, "high": 0.10446, "low": 0.10392, "close": 0.10402, "volume": 40323.0, "quote_volume": 4205.33574, "trades": 70, "taker_buy_volume": 32718.0, "taker_buy_quote": 3413.48809}, {"ts": 1775146200000, "open": 0.10392, "high": 0.10424, "low": 0.10375, "close": 0.10424, "volume": 39268.0, "quote_volume": 4081.2612, "trades": 65, "taker_buy_volume": 28443.0, "taker_buy_quote": 2957.23597}, {"ts": 1775146260000, "open": 0.10427, "high": 0.1049, "low": 0.10423, "close": 0.10459, "volume": 89425.0, "quote_volume": 9355.13243, "trades": 95, "taker_buy_volume": 60982.0, "taker_buy_quote": 6378.68737}, {"ts": 1775146320000, "open": 0.1046, "high": 0.10528, "low": 0.10459, "close": 0.1049, "volume": 115022.0, "quote_volume": 12062.75599, "trades": 118, "taker_buy_volume": 55726.0, "taker_buy_quote": 5845.06514}, {"ts": 1775146380000, "open": 0.105, "high": 0.105, "low": 0.10448, "close": 0.10467, "volume": 87495.0, "quote_volume": 9163.12954, "trades": 54, "taker_buy_volume": 6693.0, "taker_buy_quote": 701.39457}, {"ts": 1775146440000, "open": 0.10472, "high": 0.10472, "low": 0.10417, "close": 0.1043, "volume": 147301.0, "quote_volume": 15376.67432, "trades": 147, "taker_buy_volume": 104501.0, "taker_buy_quote": 10909.49113}, {"ts": 1775146500000, "open": 0.10436, "high": 0.10449, "low": 0.1042, "close": 0.10437, "volume": 105043.0, "quote_volume": 10957.03905, "trades": 90, "taker_buy_volume": 81847.0, "taker_buy_quote": 8536.65369}, {"ts": 1775146560000, "open": 0.1044, "high": 0.10463, "low": 0.10419, "close": 0.1044, "volume": 125992.0, "quote_volume": 13160.05995, "trades": 87, "taker_buy_volume": 67322.0, "taker_buy_quote": 7034.27168}, {"ts": 1775146620000, "open": 0.10438, "high": 0.10456, "low": 0.10424, "close": 0.10435, "volume": 47358.0, "quote_volume": 4941.27765, "trades": 44, "taker_buy_volume": 6008.0, "taker_buy_quote": 626.94306}, {"ts": 1775146680000, "open": 0.10425, "high": 0.10576, "low": 0.10425, "close": 0.10576, "volume": 86171.0, "quote_volume": 9052.40754, "trades": 104, "taker_buy_volume": 73205.0, "taker_buy_quote": 7689.66128}, {"ts": 1775146740000, "open": 0.10571, "high": 0.10607, "low": 0.10555, "close": 0.106, "volume": 66437.0, "quote_volume": 7037.12323, "trades": 69, "taker_buy_volume": 41341.0, "taker_buy_quote": 4379.23411}, {"ts": 1775146800000, "open": 0.10607, "high": 0.10608, "low": 0.10537, "close": 0.10537, "volume": 72921.0, "quote_volume": 7711.00902, "trades": 83, "taker_buy_volume": 49207.0, "taker_buy_quote": 5204.15199}, {"ts": 1775146860000, "open": 0.10536, "high": 0.10547, "low": 0.10502, "close": 0.10503, "volume": 91415.0, "quote_volume": 9617.93714, "trades": 85, "taker_buy_volume": 62874.0, "taker_buy_quote": 6615.17053}, {"ts": 1775146920000, "open": 0.10505, "high": 0.10512, "low": 0.10483, "close": 0.10505, "volume": 102775.0, "quote_volume": 10784.62797, "trades": 91, "taker_buy_volume": 83730.0, "taker_buy_quote": 8786.31314}, {"ts": 1775146980000, "open": 0.10508, "high": 0.10514, "low": 0.105, "close": 0.10501, "volume": 6981.0, "quote_volume": 733.46679, "trades": 16, "taker_buy_volume": 1017.0, "taker_buy_quote": 106.86808}, {"ts": 1775147040000, "open": 0.105, "high": 0.10503, "low": 0.10462, "close": 0.10466, "volume": 22420.0, "quote_volume": 2349.08411, "trades": 50, "taker_buy_volume": 9208.0, "taker_buy_quote": 964.65541}, {"ts": 1775147100000, "open": 0.1046, "high": 0.10464, "low": 0.10444, "close": 0.10447, "volume": 27975.0, "quote_volume": 2923.3538, "trades": 63, "taker_buy_volume": 14554.0, "taker_buy_quote": 1521.09375}, {"ts": 1775147160000, "open": 0.10447, "high": 0.1046, "low": 0.10443, "close": 0.10448, "volume": 62186.0, "quote_volume": 6498.80492, "trades": 47, "taker_buy_volume": 48973.0, "taker_buy_quote": 5118.16458}, {"ts": 1775147220000, "open": 0.10441, "high": 0.10441, "low": 0.10408, "close": 0.10417, "volume": 65487.0, "quote_volume": 6829.28651, "trades": 67, "taker_buy_volume": 33673.0, "taker_buy_quote": 3511.25039}, {"ts": 1775147280000, "open": 0.10427, "high": 0.10429, "low": 0.10401, "close": 0.10404, "volume": 65678.0, "quote_volume": 6838.9851, "trades": 78, "taker_buy_volume": 26533.0, "taker_buy_quote": 2763.886}, {"ts": 1775147340000, "open": 0.104, "high": 0.10452, "low": 0.10394, "close": 0.10444, "volume": 47240.0, "quote_volume": 4925.44003, "trades": 108, "taker_buy_volume": 31911.0, "taker_buy_quote": 3327.71834}, {"ts": 1775147400000, "open": 0.10449, "high": 0.10459, "low": 0.1041, "close": 0.10414, "volume": 34593.0, "quote_volume": 3608.58701, "trades": 75, "taker_buy_volume": 17174.0, "taker_buy_quote": 1791.92322}, {"ts": 1775147460000, "open": 0.10414, "high": 0.10419, "low": 0.10331, "close": 0.10356, "volume": 136667.0, "quote_volume": 14182.68739, "trades": 203, "taker_buy_volume": 54867.0, "taker_buy_quote": 5695.53407}, {"ts": 1775147520000, "open": 0.10362, "high": 0.1038, "low": 0.10273, "close": 0.10317, "volume": 165987.0, "quote_volume": 17117.46815, "trades": 189, "taker_buy_volume": 43541.0, "taker_buy_quote": 4496.50751}, {"ts": 1775147580000, "open": 0.1031, "high": 0.10324, "low": 0.10284, "close": 0.10307, "volume": 60353.0, "quote_volume": 6216.0231, "trades": 102, "taker_buy_volume": 35410.0, "taker_buy_quote": 3647.3347}, {"ts": 1775147640000, "open": 0.10307, "high": 0.1032, "low": 0.10217, "close": 0.10257, "volume": 238330.0, "quote_volume": 24443.1563, "trades": 245, "taker_buy_volume": 61105.0, "taker_buy_quote": 6262.00608}, {"ts": 1775147700000, "open": 0.10268, "high": 0.10304, "low": 0.10256, "close": 0.10256, "volume": 37585.0, "quote_volume": 3861.58454, "trades": 60, "taker_buy_volume": 17079.0, "taker_buy_quote": 1756.56482}, {"ts": 1775147760000, "open": 0.10265, "high": 0.10276, "low": 0.10248, "close": 0.10256, "volume": 27337.0, "quote_volume": 2804.3308, "trades": 44, "taker_buy_volume": 5921.0, "taker_buy_quote": 607.68995}, {"ts": 1775147820000, "open": 0.1027, "high": 0.10348, "low": 0.10257, "close": 0.10348, "volume": 14945.0, "quote_volume": 1540.2136, "trades": 57, "taker_buy_volume": 8306.0, "taker_buy_quote": 856.59384}, {"ts": 1775147880000, "open": 0.10347, "high": 0.10443, "low": 0.1032, "close": 0.10396, "volume": 219341.0, "quote_volume": 22788.58353, "trades": 264, "taker_buy_volume": 134870.0, "taker_buy_quote": 14017.77338}, {"ts": 1775147940000, "open": 0.10381, "high": 0.10402, "low": 0.10374, "close": 0.10391, "volume": 33361.0, "quote_volume": 3465.04993, "trades": 53, "taker_buy_volume": 29147.0, "taker_buy_quote": 3027.2234}, {"ts": 1775148000000, "open": 0.10387, "high": 0.10412, "low": 0.10379, "close": 0.10388, "volume": 19860.0, "quote_volume": 2065.27509, "trades": 38, "taker_buy_volume": 14841.0, "taker_buy_quote": 1543.49128}, {"ts": 1775148060000, "open": 0.10389, "high": 0.10401, "low": 0.10384, "close": 0.10384, "volume": 5335.0, "quote_volume": 554.53793, "trades": 13, "taker_buy_volume": 4772.0, "taker_buy_quote": 496.04911}, {"ts": 1775148120000, "open": 0.10387, "high": 0.1041, "low": 0.10381, "close": 0.104, "volume": 32658.0, "quote_volume": 3394.60102, "trades": 63, "taker_buy_volume": 24718.0, "taker_buy_quote": 2568.97628}, {"ts": 1775148180000, "open": 0.10404, "high": 0.10432, "low": 0.10397, "close": 0.10432, "volume": 22978.0, "quote_volume": 2391.57997, "trades": 39, "taker_buy_volume": 16086.0, "taker_buy_quote": 1674.33796}, {"ts": 1775148240000, "open": 0.10422, "high": 0.10472, "low": 0.1042, "close": 0.10463, "volume": 118753.0, "quote_volume": 12405.33883, "trades": 115, "taker_buy_volume": 93891.0, "taker_buy_quote": 9807.10035}, {"ts": 1775148300000, "open": 0.10462, "high": 0.1048, "low": 0.1044, "close": 0.10444, "volume": 42331.0, "quote_volume": 4427.11851, "trades": 52, "taker_buy_volume": 29045.0, "taker_buy_quote": 3037.18733}, {"ts": 1775148360000, "open": 0.10452, "high": 0.10488, "low": 0.10451, "close": 0.10468, "volume": 14640.0, "quote_volume": 1533.23685, "trades": 31, "taker_buy_volume": 4765.0, "taker_buy_quote": 498.78543}, {"ts": 1775148420000, "open": 0.10464, "high": 0.10464, "low": 0.10409, "close": 0.10423, "volume": 21163.0, "quote_volume": 2205.70533, "trades": 56, "taker_buy_volume": 11282.0, "taker_buy_quote": 1175.78468}, {"ts": 1775148480000, "open": 0.10424, "high": 0.10424, "low": 0.10404, "close": 0.10418, "volume": 6986.0, "quote_volume": 727.20591, "trades": 14, "taker_buy_volume": 2248.0, "taker_buy_quote": 234.15643}, {"ts": 1775148540000, "open": 0.10418, "high": 0.10421, "low": 0.10407, "close": 0.10408, "volume": 8054.0, "quote_volume": 838.58978, "trades": 12, "taker_buy_volume": 3631.0, "taker_buy_quote": 378.00991}, {"ts": 1775148600000, "open": 0.10416, "high": 0.1042, "low": 0.10408, "close": 0.1041, "volume": 5380.0, "quote_volume": 560.20654, "trades": 16, "taker_buy_volume": 2265.0, "taker_buy_quote": 235.82613}, {"ts": 1775148660000, "open": 0.10407, "high": 0.10407, "low": 0.10372, "close": 0.10389, "volume": 169180.0, "quote_volume": 17578.70102, "trades": 168, "taker_buy_volume": 49796.0, "taker_buy_quote": 5170.80181}, {"ts": 1775148720000, "open": 0.1039, "high": 0.10394, "low": 0.10272, "close": 0.10298, "volume": 426120.0, "quote_volume": 44014.86687, "trades": 635, "taker_buy_volume": 232745.0, "taker_buy_quote": 24039.37377}, {"ts": 1775148780000, "open": 0.10306, "high": 0.10324, "low": 0.10277, "close": 0.10324, "volume": 349150.0, "quote_volume": 35942.05829, "trades": 533, "taker_buy_volume": 218460.0, "taker_buy_quote": 22494.60217}, {"ts": 1775148840000, "open": 0.10328, "high": 0.10341, "low": 0.10321, "close": 0.10325, "volume": 12408.0, "quote_volume": 1281.62642, "trades": 39, "taker_buy_volume": 7973.0, "taker_buy_quote": 823.56626}, {"ts": 1775148900000, "open": 0.10328, "high": 0.10335, "low": 0.10309, "close": 0.10332, "volume": 13004.0, "quote_volume": 1341.77695, "trades": 35, "taker_buy_volume": 7140.0, "taker_buy_quote": 736.97858}, {"ts": 1775148960000, "open": 0.10324, "high": 0.10328, "low": 0.10312, "close": 0.10324, "volume": 60568.0, "quote_volume": 6250.56317, "trades": 29, "taker_buy_volume": 54357.0, "taker_buy_quote": 5609.54115}, {"ts": 1775149020000, "open": 0.1032, "high": 0.10349, "low": 0.1032, "close": 0.10342, "volume": 12580.0, "quote_volume": 1300.49786, "trades": 22, "taker_buy_volume": 11170.0, "taker_buy_quote": 1154.76281}, {"ts": 1775149080000, "open": 0.1034, "high": 0.10351, "low": 0.10326, "close": 0.10338, "volume": 38244.0, "quote_volume": 3953.5431, "trades": 54, "taker_buy_volume": 28900.0, "taker_buy_quote": 2987.56319}, {"ts": 1775149140000, "open": 0.1034, "high": 0.10393, "low": 0.10336, "close": 0.10382, "volume": 49906.0, "quote_volume": 5171.86663, "trades": 90, "taker_buy_volume": 29303.0, "taker_buy_quote": 3034.52446}, {"ts": 1775149200000, "open": 0.10382, "high": 0.10407, "low": 0.10366, "close": 0.1038, "volume": 82712.0, "quote_volume": 8587.50723, "trades": 160, "taker_buy_volume": 45372.0, "taker_buy_quote": 4710.3549}, {"ts": 1775149260000, "open": 0.10388, "high": 0.10396, "low": 0.10313, "close": 0.10333, "volume": 181620.0, "quote_volume": 18809.88334, "trades": 237, "taker_buy_volume": 69948.0, "taker_buy_quote": 7240.92102}, {"ts": 1775149320000, "open": 0.10344, "high": 0.10387, "low": 0.10344, "close": 0.10376, "volume": 76107.0, "quote_volume": 7897.09979, "trades": 119, "taker_buy_volume": 63829.0, "taker_buy_quote": 6623.53025}, {"ts": 1775149380000, "open": 0.10374, "high": 0.10396, "low": 0.10371, "close": 0.10396, "volume": 9704.0, "quote_volume": 1007.88582, "trades": 25, "taker_buy_volume": 6951.0, "taker_buy_quote": 722.15027}, {"ts": 1775149440000, "open": 0.10396, "high": 0.10402, "low": 0.10377, "close": 0.10401, "volume": 36352.0, "quote_volume": 3776.02129, "trades": 49, "taker_buy_volume": 13957.0, "taker_buy_quote": 1450.47577}, {"ts": 1775149500000, "open": 0.10398, "high": 0.10401, "low": 0.10358, "close": 0.10388, "volume": 120185.0, "quote_volume": 12469.42046, "trades": 92, "taker_buy_volume": 30467.0, "taker_buy_quote": 3160.34853}, {"ts": 1775149560000, "open": 0.10385, "high": 0.10409, "low": 0.10377, "close": 0.10388, "volume": 29369.0, "quote_volume": 3051.07293, "trades": 53, "taker_buy_volume": 15910.0, "taker_buy_quote": 1652.51267}, {"ts": 1775149620000, "open": 0.10394, "high": 0.10398, "low": 0.10367, "close": 0.10382, "volume": 9444.0, "quote_volume": 980.36448, "trades": 25, "taker_buy_volume": 5002.0, "taker_buy_quote": 519.2602}, {"ts": 1775149680000, "open": 0.10377, "high": 0.10388, "low": 0.10369, "close": 0.10378, "volume": 25476.0, "quote_volume": 2643.45719, "trades": 49, "taker_buy_volume": 17586.0, "taker_buy_quote": 1824.71861}, {"ts": 1775149740000, "open": 0.1038, "high": 0.10388, "low": 0.10374, "close": 0.10383, "volume": 7602.0, "quote_volume": 789.22578, "trades": 20, "taker_buy_volume": 4272.0, "taker_buy_quote": 443.49816}, {"ts": 1775149800000, "open": 0.10383, "high": 0.10395, "low": 0.10379, "close": 0.10387, "volume": 29077.0, "quote_volume": 3020.04637, "trades": 59, "taker_buy_volume": 17790.0, "taker_buy_quote": 1847.54102}, {"ts": 1775149860000, "open": 0.10391, "high": 0.10407, "low": 0.10373, "close": 0.10387, "volume": 45280.0, "quote_volume": 4702.9445, "trades": 102, "taker_buy_volume": 26268.0, "taker_buy_quote": 2728.22196}, {"ts": 1775149920000, "open": 0.10379, "high": 0.10412, "low": 0.10379, "close": 0.10405, "volume": 13113.0, "quote_volume": 1363.03834, "trades": 39, "taker_buy_volume": 9080.0, "taker_buy_quote": 943.69593}, {"ts": 1775149980000, "open": 0.10396, "high": 0.10418, "low": 0.10388, "close": 0.10404, "volume": 51410.0, "quote_volume": 5350.45094, "trades": 86, "taker_buy_volume": 36126.0, "taker_buy_quote": 3760.55894}, {"ts": 1775150040000, "open": 0.104, "high": 0.10409, "low": 0.10383, "close": 0.10405, "volume": 85623.0, "quote_volume": 8899.03182, "trades": 85, "taker_buy_volume": 38639.0, "taker_buy_quote": 4017.67339}, {"ts": 1775150100000, "open": 0.10407, "high": 0.10408, "low": 0.10397, "close": 0.10404, "volume": 12624.0, "quote_volume": 1313.22618, "trades": 38, "taker_buy_volume": 5563.0, "taker_buy_quote": 578.62295}, {"ts": 1775150160000, "open": 0.10401, "high": 0.10461, "low": 0.10396, "close": 0.10435, "volume": 69518.0, "quote_volume": 7248.55961, "trades": 142, "taker_buy_volume": 45468.0, "taker_buy_quote": 4738.66004}, {"ts": 1775150220000, "open": 0.10432, "high": 0.10444, "low": 0.10417, "close": 0.10417, "volume": 25251.0, "quote_volume": 2634.4837, "trades": 65, "taker_buy_volume": 15630.0, "taker_buy_quote": 1630.9535}, {"ts": 1775150280000, "open": 0.10416, "high": 0.10416, "low": 0.10397, "close": 0.10403, "volume": 17316.0, "quote_volume": 1801.90945, "trades": 51, "taker_buy_volume": 9745.0, "taker_buy_quote": 1014.08303}, {"ts": 1775150340000, "open": 0.10399, "high": 0.10404, "low": 0.1038, "close": 0.10393, "volume": 40297.0, "quote_volume": 4187.67286, "trades": 98, "taker_buy_volume": 19670.0, "taker_buy_quote": 2044.18592}, {"ts": 1775150400000, "open": 0.10389, "high": 0.10406, "low": 0.10379, "close": 0.10392, "volume": 63057.0, "quote_volume": 6554.94722, "trades": 119, "taker_buy_volume": 39376.0, "taker_buy_quote": 4094.69996}, {"ts": 1775150460000, "open": 0.10388, "high": 0.10392, "low": 0.10366, "close": 0.10377, "volume": 89177.0, "quote_volume": 9255.70813, "trades": 139, "taker_buy_volume": 53253.0, "taker_buy_quote": 5527.97603}, {"ts": 1775150520000, "open": 0.10378, "high": 0.10394, "low": 0.10371, "close": 0.10391, "volume": 57962.0, "quote_volume": 6018.99655, "trades": 128, "taker_buy_volume": 32090.0, "taker_buy_quote": 3332.95152}, {"ts": 1775150580000, "open": 0.10391, "high": 0.10402, "low": 0.10363, "close": 0.10387, "volume": 105256.0, "quote_volume": 10929.73969, "trades": 245, "taker_buy_volume": 55736.0, "taker_buy_quote": 5787.24897}, {"ts": 1775150640000, "open": 0.10385, "high": 0.10418, "low": 0.10378, "close": 0.10412, "volume": 30320.0, "quote_volume": 3152.80953, "trades": 73, "taker_buy_volume": 16717.0, "taker_buy_quote": 1738.09979}, {"ts": 1775150700000, "open": 0.10418, "high": 0.10433, "low": 0.10408, "close": 0.10408, "volume": 54194.0, "quote_volume": 5649.04097, "trades": 116, "taker_buy_volume": 29566.0, "taker_buy_quote": 3082.25277}, {"ts": 1775150760000, "open": 0.10406, "high": 0.10406, "low": 0.10304, "close": 0.10337, "volume": 111800.0, "quote_volume": 11569.33176, "trades": 219, "taker_buy_volume": 54242.0, "taker_buy_quote": 5611.267}, {"ts": 1775150820000, "open": 0.10332, "high": 0.10332, "low": 0.10319, "close": 0.10325, "volume": 29064.0, "quote_volume": 3000.39188, "trades": 38, "taker_buy_volume": 23369.0, "taker_buy_quote": 2412.4943}, {"ts": 1775150880000, "open": 0.10325, "high": 0.10332, "low": 0.10316, "close": 0.10329, "volume": 41192.0, "quote_volume": 4251.29459, "trades": 48, "taker_buy_volume": 28130.0, "taker_buy_quote": 2902.95778}, {"ts": 1775150940000, "open": 0.10328, "high": 0.10333, "low": 0.10313, "close": 0.10328, "volume": 18512.0, "quote_volume": 1910.37762, "trades": 42, "taker_buy_volume": 8258.0, "taker_buy_quote": 852.27485}, {"ts": 1775151000000, "open": 0.1033, "high": 0.10359, "low": 0.1033, "close": 0.10332, "volume": 29145.0, "quote_volume": 3015.4031, "trades": 57, "taker_buy_volume": 15168.0, "taker_buy_quote": 1569.18712}, {"ts": 1775151060000, "open": 0.1034, "high": 0.1034, "low": 0.10257, "close": 0.10292, "volume": 142790.0, "quote_volume": 14705.49373, "trades": 195, "taker_buy_volume": 90741.0, "taker_buy_quote": 9346.0741}, {"ts": 1775151120000, "open": 0.10291, "high": 0.10302, "low": 0.1024, "close": 0.10259, "volume": 81618.0, "quote_volume": 8382.79146, "trades": 148, "taker_buy_volume": 49821.0, "taker_buy_quote": 5118.80661}, {"ts": 1775151180000, "open": 0.10268, "high": 0.10272, "low": 0.10243, "close": 0.10244, "volume": 91916.0, "quote_volume": 9423.42159, "trades": 124, "taker_buy_volume": 29763.0, "taker_buy_quote": 3053.10153}, {"ts": 1775151240000, "open": 0.10243, "high": 0.10265, "low": 0.1024, "close": 0.10246, "volume": 116537.0, "quote_volume": 11945.8982, "trades": 147, "taker_buy_volume": 39687.0, "taker_buy_quote": 4069.80544}, {"ts": 1775151300000, "open": 0.10245, "high": 0.10267, "low": 0.10239, "close": 0.10258, "volume": 163970.0, "quote_volume": 16810.29455, "trades": 189, "taker_buy_volume": 59804.0, "taker_buy_quote": 6134.5421}, {"ts": 1775151360000, "open": 0.10256, "high": 0.10274, "low": 0.10254, "close": 0.10262, "volume": 27392.0, "quote_volume": 2811.36941, "trades": 60, "taker_buy_volume": 14143.0, "taker_buy_quote": 1452.00372}, {"ts": 1775151420000, "open": 0.10263, "high": 0.10263, "low": 0.10223, "close": 0.10257, "volume": 100487.0, "quote_volume": 10293.67045, "trades": 164, "taker_buy_volume": 46302.0, "taker_buy_quote": 4745.85126}, {"ts": 1775151480000, "open": 0.10264, "high": 0.10276, "low": 0.1025, "close": 0.10251, "volume": 16981.0, "quote_volume": 1743.90812, "trades": 30, "taker_buy_volume": 11677.0, "taker_buy_quote": 1199.40999}, {"ts": 1775151540000, "open": 0.1026, "high": 0.10276, "low": 0.1024, "close": 0.10276, "volume": 114351.0, "quote_volume": 11729.91896, "trades": 89, "taker_buy_volume": 92949.0, "taker_buy_quote": 9536.77639}, {"ts": 1775151600000, "open": 0.1028, "high": 0.10285, "low": 0.10245, "close": 0.10251, "volume": 27870.0, "quote_volume": 2857.42712, "trades": 51, "taker_buy_volume": 16628.0, "taker_buy_quote": 1704.14704}, {"ts": 1775151660000, "open": 0.1026, "high": 0.1026, "low": 0.10144, "close": 0.10191, "volume": 349406.0, "quote_volume": 35579.93355, "trades": 482, "taker_buy_volume": 136206.0, "taker_buy_quote": 13866.4573}, {"ts": 1775151720000, "open": 0.10192, "high": 0.10337, "low": 0.10192, "close": 0.10297, "volume": 72918.0, "quote_volume": 7482.67968, "trades": 162, "taker_buy_volume": 51571.0, "taker_buy_quote": 5290.51191}, {"ts": 1775151780000, "open": 0.10297, "high": 0.10314, "low": 0.10287, "close": 0.10287, "volume": 21709.0, "quote_volume": 2237.42699, "trades": 42, "taker_buy_volume": 15659.0, "taker_buy_quote": 1614.28025}, {"ts": 1775151840000, "open": 0.10284, "high": 0.10284, "low": 0.10232, "close": 0.10244, "volume": 11413.0, "quote_volume": 1170.31383, "trades": 38, "taker_buy_volume": 4928.0, "taker_buy_quote": 504.99162}, {"ts": 1775151900000, "open": 0.10245, "high": 0.10267, "low": 0.1023, "close": 0.1026, "volume": 21775.0, "quote_volume": 2232.14227, "trades": 44, "taker_buy_volume": 14810.0, "taker_buy_quote": 1518.80831}, {"ts": 1775151960000, "open": 0.10264, "high": 0.10372, "low": 0.10264, "close": 0.10336, "volume": 76762.0, "quote_volume": 7935.34726, "trades": 157, "taker_buy_volume": 33808.0, "taker_buy_quote": 3491.60448}, {"ts": 1775152020000, "open": 0.1034, "high": 0.10368, "low": 0.10318, "close": 0.10318, "volume": 41919.0, "quote_volume": 4333.90747, "trades": 86, "taker_buy_volume": 24599.0, "taker_buy_quote": 2543.2231}, {"ts": 1775152080000, "open": 0.10325, "high": 0.10327, "low": 0.10312, "close": 0.10318, "volume": 9693.0, "quote_volume": 1000.47351, "trades": 20, "taker_buy_volume": 7255.0, "taker_buy_quote": 748.80445}, {"ts": 1775152140000, "open": 0.10322, "high": 0.10333, "low": 0.10303, "close": 0.10331, "volume": 21872.0, "quote_volume": 2255.56925, "trades": 46, "taker_buy_volume": 10437.0, "taker_buy_quote": 1076.86019}, {"ts": 1775152200000, "open": 0.1033, "high": 0.1033, "low": 0.10312, "close": 0.10326, "volume": 19662.0, "quote_volume": 2028.29698, "trades": 33, "taker_buy_volume": 16210.0, "taker_buy_quote": 1672.09928}, {"ts": 1775152260000, "open": 0.1032, "high": 0.10327, "low": 0.10269, "close": 0.1028, "volume": 166440.0, "quote_volume": 17134.10746, "trades": 281, "taker_buy_volume": 89318.0, "taker_buy_quote": 9195.88183}, {"ts": 1775152320000, "open": 0.10276, "high": 0.10276, "low": 0.10192, "close": 0.10218, "volume": 516109.0, "quote_volume": 52795.97398, "trades": 517, "taker_buy_volume": 238615.0, "taker_buy_quote": 24432.97406}, {"ts": 1775152380000, "open": 0.10209, "high": 0.10248, "low": 0.10188, "close": 0.10243, "volume": 175797.0, "quote_volume": 17960.73789, "trades": 243, "taker_buy_volume": 80425.0, "taker_buy_quote": 8223.70353}, {"ts": 1775152440000, "open": 0.10247, "high": 0.1028, "low": 0.10233, "close": 0.10275, "volume": 16045.0, "quote_volume": 1643.19821, "trades": 27, "taker_buy_volume": 4137.0, "taker_buy_quote": 424.07598}, {"ts": 1775152500000, "open": 0.10278, "high": 0.10278, "low": 0.10268, "close": 0.10272, "volume": 950.0, "quote_volume": 97.58937, "trades": 5, "taker_buy_volume": 429.0, "taker_buy_quote": 44.08842}, {"ts": 1775152560000, "open": 0.10264, "high": 0.10272, "low": 0.1024, "close": 0.1024, "volume": 37462.0, "quote_volume": 3842.99051, "trades": 60, "taker_buy_volume": 14354.0, "taker_buy_quote": 1472.86338}, {"ts": 1775152620000, "open": 0.10242, "high": 0.10286, "low": 0.10236, "close": 0.10279, "volume": 15530.0, "quote_volume": 1592.73226, "trades": 38, "taker_buy_volume": 8753.0, "taker_buy_quote": 898.14675}, {"ts": 1775152680000, "open": 0.10276, "high": 0.1028, "low": 0.10268, "close": 0.10274, "volume": 5074.0, "quote_volume": 521.35223, "trades": 21, "taker_buy_volume": 2579.0, "taker_buy_quote": 265.03277}, {"ts": 1775152740000, "open": 0.10274, "high": 0.10312, "low": 0.1024, "close": 0.1025, "volume": 69272.0, "quote_volume": 7118.95396, "trades": 96, "taker_buy_volume": 51581.0, "taker_buy_quote": 5302.64691}, {"ts": 1775152800000, "open": 0.10255, "high": 0.10273, "low": 0.10255, "close": 0.10263, "volume": 14357.0, "quote_volume": 1473.77057, "trades": 51, "taker_buy_volume": 8620.0, "taker_buy_quote": 884.84082}, {"ts": 1775152860000, "open": 0.10256, "high": 0.1028, "low": 0.10251, "close": 0.10263, "volume": 43963.0, "quote_volume": 4513.16607, "trades": 50, "taker_buy_volume": 34349.0, "taker_buy_quote": 3526.56745}, {"ts": 1775152920000, "open": 0.1026, "high": 0.1026, "low": 0.10245, "close": 0.10254, "volume": 13987.0, "quote_volume": 1434.43183, "trades": 29, "taker_buy_volume": 8592.0, "taker_buy_quote": 881.18403}, {"ts": 1775152980000, "open": 0.10249, "high": 0.10259, "low": 0.10245, "close": 0.1025, "volume": 69579.0, "quote_volume": 7131.08732, "trades": 73, "taker_buy_volume": 35024.0, "taker_buy_quote": 3589.17283}, {"ts": 1775153040000, "open": 0.1025, "high": 0.10254, "low": 0.10238, "close": 0.10248, "volume": 25275.0, "quote_volume": 2589.58698, "trades": 39, "taker_buy_volume": 22174.0, "taker_buy_quote": 2271.77175}, {"ts": 1775153100000, "open": 0.10241, "high": 0.10263, "low": 0.10241, "close": 0.10249, "volume": 75395.0, "quote_volume": 7728.78481, "trades": 93, "taker_buy_volume": 60109.0, "taker_buy_quote": 6161.85074}, {"ts": 1775153160000, "open": 0.10244, "high": 0.10251, "low": 0.1024, "close": 0.10251, "volume": 23534.0, "quote_volume": 2410.83696, "trades": 47, "taker_buy_volume": 18299.0, "taker_buy_quote": 1874.6378}, {"ts": 1775153220000, "open": 0.10251, "high": 0.10264, "low": 0.10241, "close": 0.1026, "volume": 36351.0, "quote_volume": 3728.05182, "trades": 47, "taker_buy_volume": 25713.0, "taker_buy_quote": 2637.17028}, {"ts": 1775153280000, "open": 0.10256, "high": 0.10258, "low": 0.10234, "close": 0.10248, "volume": 87041.0, "quote_volume": 8914.28131, "trades": 76, "taker_buy_volume": 13134.0, "taker_buy_quote": 1345.58423}, {"ts": 1775153340000, "open": 0.10243, "high": 0.10246, "low": 0.1023, "close": 0.1023, "volume": 27282.0, "quote_volume": 2792.81967, "trades": 65, "taker_buy_volume": 11929.0, "taker_buy_quote": 1221.18229}, {"ts": 1775153400000, "open": 0.10228, "high": 0.10246, "low": 0.10223, "close": 0.10239, "volume": 120560.0, "quote_volume": 12334.07824, "trades": 123, "taker_buy_volume": 94842.0, "taker_buy_quote": 9703.35135}, {"ts": 1775153460000, "open": 0.10239, "high": 0.10286, "low": 0.10238, "close": 0.10262, "volume": 97574.0, "quote_volume": 10015.73302, "trades": 151, "taker_buy_volume": 72018.0, "taker_buy_quote": 7391.82161}, {"ts": 1775153520000, "open": 0.1026, "high": 0.10264, "low": 0.10244, "close": 0.10263, "volume": 3187.0, "quote_volume": 326.79969, "trades": 22, "taker_buy_volume": 1324.0, "taker_buy_quote": 135.78476}, {"ts": 1775153580000, "open": 0.10258, "high": 0.10258, "low": 0.10234, "close": 0.10249, "volume": 41761.0, "quote_volume": 4277.66485, "trades": 61, "taker_buy_volume": 25853.0, "taker_buy_quote": 2648.04742}, {"ts": 1775153640000, "open": 0.10252, "high": 0.10273, "low": 0.10247, "close": 0.1025, "volume": 19977.0, "quote_volume": 2049.25068, "trades": 49, "taker_buy_volume": 8624.0, "taker_buy_quote": 884.50808}, {"ts": 1775153700000, "open": 0.10246, "high": 0.10263, "low": 0.1024, "close": 0.10259, "volume": 36001.0, "quote_volume": 3690.22629, "trades": 69, "taker_buy_volume": 26590.0, "taker_buy_quote": 2725.30392}, {"ts": 1775153760000, "open": 0.10255, "high": 0.10269, "low": 0.10254, "close": 0.10265, "volume": 6642.0, "quote_volume": 681.63374, "trades": 23, "taker_buy_volume": 3388.0, "taker_buy_quote": 347.74711}, {"ts": 1775153820000, "open": 0.1026, "high": 0.1026, "low": 0.1019, "close": 0.10256, "volume": 350987.0, "quote_volume": 35882.10978, "trades": 380, "taker_buy_volume": 107836.0, "taker_buy_quote": 11032.71788}, {"ts": 1775153880000, "open": 0.10258, "high": 0.10307, "low": 0.10258, "close": 0.10294, "volume": 159352.0, "quote_volume": 16375.27766, "trades": 183, "taker_buy_volume": 138437.0, "taker_buy_quote": 14223.61713}, {"ts": 1775153940000, "open": 0.10297, "high": 0.10364, "low": 0.10296, "close": 0.10358, "volume": 59240.0, "quote_volume": 6115.66969, "trades": 135, "taker_buy_volume": 44610.0, "taker_buy_quote": 4604.64179}, {"ts": 1775154000000, "open": 0.10357, "high": 0.10358, "low": 0.1032, "close": 0.10328, "volume": 44488.0, "quote_volume": 4600.21564, "trades": 137, "taker_buy_volume": 22089.0, "taker_buy_quote": 2284.62767}, {"ts": 1775154060000, "open": 0.10326, "high": 0.10332, "low": 0.10304, "close": 0.10319, "volume": 28642.0, "quote_volume": 2954.52386, "trades": 65, "taker_buy_volume": 13225.0, "taker_buy_quote": 1364.24231}, {"ts": 1775154120000, "open": 0.10322, "high": 0.10334, "low": 0.10314, "close": 0.10321, "volume": 9233.0, "quote_volume": 953.07671, "trades": 38, "taker_buy_volume": 5537.0, "taker_buy_quote": 571.59018}, {"ts": 1775154180000, "open": 0.10322, "high": 0.10332, "low": 0.1031, "close": 0.10326, "volume": 20667.0, "quote_volume": 2133.0869, "trades": 71, "taker_buy_volume": 10424.0, "taker_buy_quote": 1075.78619}, {"ts": 1775154240000, "open": 0.10318, "high": 0.10319, "low": 0.10306, "close": 0.10306, "volume": 28007.0, "quote_volume": 2888.15375, "trades": 64, "taker_buy_volume": 10928.0, "taker_buy_quote": 1127.09531}, {"ts": 1775154300000, "open": 0.10311, "high": 0.10318, "low": 0.10277, "close": 0.10278, "volume": 72763.0, "quote_volume": 7496.83436, "trades": 203, "taker_buy_volume": 44363.0, "taker_buy_quote": 4572.38249}, {"ts": 1775154360000, "open": 0.10276, "high": 0.10286, "low": 0.10264, "close": 0.10274, "volume": 17160.0, "quote_volume": 1762.91373, "trades": 74, "taker_buy_volume": 8604.0, "taker_buy_quote": 883.89579}, {"ts": 1775154420000, "open": 0.10273, "high": 0.10327, "low": 0.10273, "close": 0.10319, "volume": 50789.0, "quote_volume": 5230.61415, "trades": 119, "taker_buy_volume": 36491.0, "taker_buy_quote": 3757.01211}, {"ts": 1775154480000, "open": 0.10323, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 5052.0, "quote_volume": 521.43465, "trades": 13, "taker_buy_volume": 2138.0, "taker_buy_quote": 220.66872}, {"ts": 1775154540000, "open": 0.10332, "high": 0.10342, "low": 0.10328, "close": 0.10328, "volume": 6831.0, "quote_volume": 706.05681, "trades": 23, "taker_buy_volume": 5168.0, "taker_buy_quote": 534.22769}, {"ts": 1775154600000, "open": 0.10336, "high": 0.10396, "low": 0.10318, "close": 0.10395, "volume": 40336.0, "quote_volume": 4176.80957, "trades": 135, "taker_buy_volume": 23162.0, "taker_buy_quote": 2398.45427}, {"ts": 1775154660000, "open": 0.10395, "high": 0.10397, "low": 0.10374, "close": 0.1039, "volume": 22675.0, "quote_volume": 2354.37484, "trades": 75, "taker_buy_volume": 9467.0, "taker_buy_quote": 983.09925}, {"ts": 1775154720000, "open": 0.10388, "high": 0.10393, "low": 0.10372, "close": 0.10392, "volume": 65878.0, "quote_volume": 6838.78017, "trades": 47, "taker_buy_volume": 23433.0, "taker_buy_quote": 2432.7207}, {"ts": 1775154780000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.10381, "volume": 13294.0, "quote_volume": 1381.90509, "trades": 44, "taker_buy_volume": 11074.0, "taker_buy_quote": 1151.3214}, {"ts": 1775154840000, "open": 0.1038, "high": 0.10397, "low": 0.10375, "close": 0.10384, "volume": 12699.0, "quote_volume": 1318.96757, "trades": 50, "taker_buy_volume": 8632.0, "taker_buy_quote": 896.63557}, {"ts": 1775154900000, "open": 0.10392, "high": 0.10399, "low": 0.10378, "close": 0.10398, "volume": 34513.0, "quote_volume": 3585.63525, "trades": 101, "taker_buy_volume": 21935.0, "taker_buy_quote": 2278.8594}, {"ts": 1775154960000, "open": 0.10397, "high": 0.10416, "low": 0.10336, "close": 0.1038, "volume": 303611.0, "quote_volume": 31515.81727, "trades": 277, "taker_buy_volume": 248107.0, "taker_buy_quote": 25758.99314}, {"ts": 1775155020000, "open": 0.10377, "high": 0.10429, "low": 0.10377, "close": 0.10405, "volume": 32348.0, "quote_volume": 3365.40606, "trades": 105, "taker_buy_volume": 17984.0, "taker_buy_quote": 1870.4169}, {"ts": 1775155080000, "open": 0.10404, "high": 0.10407, "low": 0.10389, "close": 0.10401, "volume": 13112.0, "quote_volume": 1363.49455, "trades": 48, "taker_buy_volume": 7544.0, "taker_buy_quote": 784.59942}, {"ts": 1775155140000, "open": 0.10401, "high": 0.10407, "low": 0.10383, "close": 0.10392, "volume": 21799.0, "quote_volume": 2266.56952, "trades": 57, "taker_buy_volume": 9585.0, "taker_buy_quote": 996.53991}, {"ts": 1775155200000, "open": 0.10393, "high": 0.10399, "low": 0.10366, "close": 0.10382, "volume": 143487.0, "quote_volume": 14900.2439, "trades": 102, "taker_buy_volume": 63848.0, "taker_buy_quote": 6625.13096}, {"ts": 1775155260000, "open": 0.10384, "high": 0.10388, "low": 0.10384, "close": 0.10385, "volume": 3602.0, "quote_volume": 374.15425, "trades": 7, "taker_buy_volume": 3044.0, "taker_buy_quote": 316.20648}, {"ts": 1775155320000, "open": 0.10385, "high": 0.104, "low": 0.10381, "close": 0.10398, "volume": 7452.0, "quote_volume": 774.30719, "trades": 27, "taker_buy_volume": 3604.0, "taker_buy_quote": 374.44811}, {"ts": 1775155380000, "open": 0.10395, "high": 0.10398, "low": 0.1038, "close": 0.10384, "volume": 4230.0, "quote_volume": 439.68923, "trades": 15, "taker_buy_volume": 2684.0, "taker_buy_quote": 279.02828}, {"ts": 1775155440000, "open": 0.10382, "high": 0.10471, "low": 0.10382, "close": 0.10454, "volume": 96221.0, "quote_volume": 10045.71306, "trades": 230, "taker_buy_volume": 67047.0, "taker_buy_quote": 7001.65228}, {"ts": 1775155500000, "open": 0.10455, "high": 0.10458, "low": 0.1044, "close": 0.10452, "volume": 52095.0, "quote_volume": 5444.49706, "trades": 51, "taker_buy_volume": 45681.0, "taker_buy_quote": 4774.27676}, {"ts": 1775155560000, "open": 0.10446, "high": 0.10517, "low": 0.10444, "close": 0.10483, "volume": 102812.0, "quote_volume": 10775.20672, "trades": 214, "taker_buy_volume": 53882.0, "taker_buy_quote": 5648.11114}, {"ts": 1775155620000, "open": 0.10478, "high": 0.10538, "low": 0.10478, "close": 0.10522, "volume": 121333.0, "quote_volume": 12754.41582, "trades": 150, "taker_buy_volume": 86813.0, "taker_buy_quote": 9123.49919}, {"ts": 1775155680000, "open": 0.10524, "high": 0.10534, "low": 0.10506, "close": 0.1051, "volume": 88978.0, "quote_volume": 9361.22941, "trades": 75, "taker_buy_volume": 19768.0, "taker_buy_quote": 2080.14203}, {"ts": 1775155740000, "open": 0.10512, "high": 0.10514, "low": 0.10483, "close": 0.10489, "volume": 35189.0, "quote_volume": 3696.68588, "trades": 78, "taker_buy_volume": 18732.0, "taker_buy_quote": 1968.78015}, {"ts": 1775155800000, "open": 0.10482, "high": 0.10486, "low": 0.10461, "close": 0.10461, "volume": 8998.0, "quote_volume": 942.82058, "trades": 33, "taker_buy_volume": 3750.0, "taker_buy_quote": 392.85369}, {"ts": 1775155860000, "open": 0.10471, "high": 0.1048, "low": 0.10468, "close": 0.10473, "volume": 12401.0, "quote_volume": 1298.74052, "trades": 19, "taker_buy_volume": 7186.0, "taker_buy_quote": 752.49976}, {"ts": 1775155920000, "open": 0.10479, "high": 0.10479, "low": 0.10461, "close": 0.10461, "volume": 6683.0, "quote_volume": 699.48994, "trades": 16, "taker_buy_volume": 910.0, "taker_buy_quote": 95.26382}, {"ts": 1775155980000, "open": 0.1046, "high": 0.10463, "low": 0.1045, "close": 0.10458, "volume": 5965.0, "quote_volume": 623.79168, "trades": 20, "taker_buy_volume": 4396.0, "taker_buy_quote": 459.75385}, {"ts": 1775156040000, "open": 0.10463, "high": 0.10466, "low": 0.10444, "close": 0.10466, "volume": 37562.0, "quote_volume": 3927.03688, "trades": 25, "taker_buy_volume": 32163.0, "taker_buy_quote": 3362.78785}, {"ts": 1775156100000, "open": 0.10456, "high": 0.10456, "low": 0.10456, "close": 0.10456, "volume": 525.0, "quote_volume": 54.894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.10468, "volume": 3832.0, "quote_volume": 401.07056, "trades": 7, "taker_buy_volume": 3366.0, "taker_buy_quote": 352.28036}, {"ts": 1775156220000, "open": 0.10466, "high": 0.10473, "low": 0.10466, "close": 0.10473, "volume": 3587.0, "quote_volume": 375.52279, "trades": 8, "taker_buy_volume": 3127.0, "taker_buy_quote": 327.34699}, {"ts": 1775156280000, "open": 0.10475, "high": 0.10503, "low": 0.10468, "close": 0.10484, "volume": 2953.0, "quote_volume": 309.45425, "trades": 20, "taker_buy_volume": 760.0, "taker_buy_quote": 79.65186}, {"ts": 1775156340000, "open": 0.10484, "high": 0.10498, "low": 0.10481, "close": 0.10498, "volume": 6116.0, "quote_volume": 641.55058, "trades": 18, "taker_buy_volume": 4911.0, "taker_buy_quote": 515.13815}, {"ts": 1775156400000, "open": 0.10494, "high": 0.10539, "low": 0.10489, "close": 0.10515, "volume": 64523.0, "quote_volume": 6785.85936, "trades": 159, "taker_buy_volume": 28439.0, "taker_buy_quote": 2991.23199}, {"ts": 1775156460000, "open": 0.10521, "high": 0.10548, "low": 0.10508, "close": 0.10523, "volume": 39165.0, "quote_volume": 4123.41149, "trades": 94, "taker_buy_volume": 29704.0, "taker_buy_quote": 3128.02412}, {"ts": 1775156520000, "open": 0.10512, "high": 0.10516, "low": 0.10501, "close": 0.10508, "volume": 19213.0, "quote_volume": 2019.04718, "trades": 37, "taker_buy_volume": 12996.0, "taker_buy_quote": 1365.85141}, {"ts": 1775156580000, "open": 0.10504, "high": 0.10504, "low": 0.10473, "close": 0.10492, "volume": 22322.0, "quote_volume": 2340.74796, "trades": 45, "taker_buy_volume": 11227.0, "taker_buy_quote": 1177.32232}, {"ts": 1775156640000, "open": 0.10495, "high": 0.10499, "low": 0.10485, "close": 0.10485, "volume": 5679.0, "quote_volume": 595.9386, "trades": 20, "taker_buy_volume": 4048.0, "taker_buy_quote": 424.73847}, {"ts": 1775156700000, "open": 0.10485, "high": 0.10547, "low": 0.10483, "close": 0.10511, "volume": 57072.0, "quote_volume": 6001.79678, "trades": 85, "taker_buy_volume": 40673.0, "taker_buy_quote": 4279.63412}, {"ts": 1775156760000, "open": 0.10519, "high": 0.10536, "low": 0.10512, "close": 0.10513, "volume": 29304.0, "quote_volume": 3084.72816, "trades": 44, "taker_buy_volume": 20445.0, "taker_buy_quote": 2152.0365}, {"ts": 1775156820000, "open": 0.10518, "high": 0.10518, "low": 0.10485, "close": 0.10494, "volume": 28759.0, "quote_volume": 3021.50574, "trades": 27, "taker_buy_volume": 6230.0, "taker_buy_quote": 654.69946}, {"ts": 1775156880000, "open": 0.10486, "high": 0.10493, "low": 0.10475, "close": 0.10487, "volume": 21087.0, "quote_volume": 2211.04472, "trades": 27, "taker_buy_volume": 5681.0, "taker_buy_quote": 595.61853}, {"ts": 1775156940000, "open": 0.10492, "high": 0.105, "low": 0.10488, "close": 0.105, "volume": 4925.0, "quote_volume": 516.76212, "trades": 14, "taker_buy_volume": 3517.0, "taker_buy_quote": 369.07683}, {"ts": 1775157000000, "open": 0.10503, "high": 0.10535, "low": 0.10503, "close": 0.10515, "volume": 67441.0, "quote_volume": 7093.26912, "trades": 65, "taker_buy_volume": 64074.0, "taker_buy_quote": 6739.1306}, {"ts": 1775157060000, "open": 0.10513, "high": 0.10515, "low": 0.10473, "close": 0.10473, "volume": 33626.0, "quote_volume": 3530.35352, "trades": 51, "taker_buy_volume": 14207.0, "taker_buy_quote": 1491.93552}, {"ts": 1775157120000, "open": 0.10473, "high": 0.1048, "low": 0.10462, "close": 0.10478, "volume": 17047.0, "quote_volume": 1785.48494, "trades": 35, "taker_buy_volume": 13342.0, "taker_buy_quote": 1397.44419}, {"ts": 1775157180000, "open": 0.10471, "high": 0.10483, "low": 0.10464, "close": 0.10471, "volume": 13349.0, "quote_volume": 1398.53802, "trades": 20, "taker_buy_volume": 9913.0, "taker_buy_quote": 1038.59376}, {"ts": 1775157240000, "open": 0.10471, "high": 0.10471, "low": 0.10348, "close": 0.10384, "volume": 300563.0, "quote_volume": 31208.56841, "trades": 243, "taker_buy_volume": 77693.0, "taker_buy_quote": 8082.59079}, {"ts": 1775157300000, "open": 0.1038, "high": 0.10384, "low": 0.10328, "close": 0.10364, "volume": 99543.0, "quote_volume": 10315.06584, "trades": 143, "taker_buy_volume": 52288.0, "taker_buy_quote": 5419.74992}, {"ts": 1775157360000, "open": 0.10351, "high": 0.10375, "low": 0.10345, "close": 0.10353, "volume": 21760.0, "quote_volume": 2253.85399, "trades": 37, "taker_buy_volume": 12981.0, "taker_buy_quote": 1345.11877}, {"ts": 1775157420000, "open": 0.10356, "high": 0.10376, "low": 0.10339, "close": 0.10376, "volume": 39757.0, "quote_volume": 4116.95079, "trades": 52, "taker_buy_volume": 22712.0, "taker_buy_quote": 2351.06217}, {"ts": 1775157480000, "open": 0.1038, "high": 0.10396, "low": 0.10372, "close": 0.10377, "volume": 7943.0, "quote_volume": 824.21006, "trades": 18, "taker_buy_volume": 2499.0, "taker_buy_quote": 259.29812}, {"ts": 1775157540000, "open": 0.10379, "high": 0.10397, "low": 0.10377, "close": 0.10377, "volume": 20021.0, "quote_volume": 2079.07847, "trades": 38, "taker_buy_volume": 13670.0, "taker_buy_quote": 1419.26691}, {"ts": 1775157600000, "open": 0.10381, "high": 0.10388, "low": 0.10381, "close": 0.10388, "volume": 1261.0, "quote_volume": 130.96622, "trades": 4, "taker_buy_volume": 1261.0, "taker_buy_quote": 130.96622}, {"ts": 1775157660000, "open": 0.10388, "high": 0.10404, "low": 0.10388, "close": 0.10403, "volume": 2887.0, "quote_volume": 300.0965, "trades": 10, "taker_buy_volume": 1385.0, "taker_buy_quote": 143.90464}, {"ts": 1775157720000, "open": 0.10401, "high": 0.10412, "low": 0.10389, "close": 0.10411, "volume": 15605.0, "quote_volume": 1623.39854, "trades": 29, "taker_buy_volume": 9779.0, "taker_buy_quote": 1017.26363}, {"ts": 1775157780000, "open": 0.1041, "high": 0.1041, "low": 0.10378, "close": 0.104, "volume": 24424.0, "quote_volume": 2538.12506, "trades": 46, "taker_buy_volume": 10199.0, "taker_buy_quote": 1059.75459}, {"ts": 1775157840000, "open": 0.10392, "high": 0.10392, "low": 0.1038, "close": 0.10381, "volume": 29149.0, "quote_volume": 3027.31081, "trades": 69, "taker_buy_volume": 13134.0, "taker_buy_quote": 1364.21603}, {"ts": 1775157900000, "open": 0.10381, "high": 0.10399, "low": 0.10379, "close": 0.10399, "volume": 13598.0, "quote_volume": 1412.46682, "trades": 30, "taker_buy_volume": 9961.0, "taker_buy_quote": 1034.7175}, {"ts": 1775157960000, "open": 0.104, "high": 0.1042, "low": 0.10397, "close": 0.10399, "volume": 27511.0, "quote_volume": 2862.76045, "trades": 62, "taker_buy_volume": 14632.0, "taker_buy_quote": 1522.61302}, {"ts": 1775158020000, "open": 0.10396, "high": 0.10396, "low": 0.10374, "close": 0.10393, "volume": 30485.0, "quote_volume": 3166.39831, "trades": 38, "taker_buy_volume": 5473.0, "taker_buy_quote": 568.68273}, {"ts": 1775158080000, "open": 0.10391, "high": 0.10396, "low": 0.10381, "close": 0.10391, "volume": 35063.0, "quote_volume": 3641.99971, "trades": 53, "taker_buy_volume": 14257.0, "taker_buy_quote": 1480.74416}, {"ts": 1775158140000, "open": 0.10392, "high": 0.10398, "low": 0.1039, "close": 0.10396, "volume": 2756.0, "quote_volume": 286.50736, "trades": 8, "taker_buy_volume": 2303.0, "taker_buy_quote": 239.41996}, {"ts": 1775158200000, "open": 0.10399, "high": 0.10406, "low": 0.10354, "close": 0.10376, "volume": 165707.0, "quote_volume": 17191.10106, "trades": 217, "taker_buy_volume": 53534.0, "taker_buy_quote": 5552.4125}, {"ts": 1775158260000, "open": 0.10377, "high": 0.10419, "low": 0.10377, "close": 0.10416, "volume": 35243.0, "quote_volume": 3663.65546, "trades": 71, "taker_buy_volume": 27009.0, "taker_buy_quote": 2807.66792}, {"ts": 1775158320000, "open": 0.10418, "high": 0.10438, "low": 0.10396, "close": 0.10405, "volume": 30945.0, "quote_volume": 3223.90099, "trades": 62, "taker_buy_volume": 12568.0, "taker_buy_quote": 1309.86353}, {"ts": 1775158380000, "open": 0.104, "high": 0.104, "low": 0.10369, "close": 0.10376, "volume": 33606.0, "quote_volume": 3488.71591, "trades": 79, "taker_buy_volume": 17648.0, "taker_buy_quote": 1831.68072}, {"ts": 1775158440000, "open": 0.10373, "high": 0.10391, "low": 0.10373, "close": 0.10382, "volume": 29664.0, "quote_volume": 3080.03804, "trades": 48, "taker_buy_volume": 23531.0, "taker_buy_quote": 2443.29015}, {"ts": 1775158500000, "open": 0.10392, "high": 0.10395, "low": 0.10377, "close": 0.10384, "volume": 26110.0, "quote_volume": 2711.71983, "trades": 49, "taker_buy_volume": 9770.0, "taker_buy_quote": 1014.66946}, {"ts": 1775158560000, "open": 0.10386, "high": 0.10392, "low": 0.10371, "close": 0.10371, "volume": 11250.0, "quote_volume": 1168.15852, "trades": 30, "taker_buy_volume": 7497.0, "taker_buy_quote": 778.46753}, {"ts": 1775158620000, "open": 0.10368, "high": 0.10396, "low": 0.10364, "close": 0.10389, "volume": 42409.0, "quote_volume": 4401.38171, "trades": 78, "taker_buy_volume": 30222.0, "taker_buy_quote": 3136.60981}, {"ts": 1775158680000, "open": 0.10381, "high": 0.10449, "low": 0.10371, "close": 0.10446, "volume": 41452.0, "quote_volume": 4311.35627, "trades": 104, "taker_buy_volume": 17947.0, "taker_buy_quote": 1867.75908}, {"ts": 1775158740000, "open": 0.10449, "high": 0.10474, "low": 0.10449, "close": 0.10458, "volume": 42452.0, "quote_volume": 4440.833, "trades": 99, "taker_buy_volume": 24690.0, "taker_buy_quote": 2582.57468}, {"ts": 1775158800000, "open": 0.10458, "high": 0.10464, "low": 0.10446, "close": 0.10456, "volume": 16721.0, "quote_volume": 1748.09913, "trades": 51, "taker_buy_volume": 7543.0, "taker_buy_quote": 788.48554}, {"ts": 1775158860000, "open": 0.10464, "high": 0.10523, "low": 0.10464, "close": 0.10507, "volume": 60093.0, "quote_volume": 6309.93685, "trades": 115, "taker_buy_volume": 42414.0, "taker_buy_quote": 4452.96018}, {"ts": 1775158920000, "open": 0.10509, "high": 0.10521, "low": 0.10505, "close": 0.10509, "volume": 11474.0, "quote_volume": 1205.86327, "trades": 23, "taker_buy_volume": 7272.0, "taker_buy_quote": 764.16722}, {"ts": 1775158980000, "open": 0.10516, "high": 0.10565, "low": 0.10516, "close": 0.10557, "volume": 82339.0, "quote_volume": 8679.58857, "trades": 97, "taker_buy_volume": 66754.0, "taker_buy_quote": 7037.31569}, {"ts": 1775159040000, "open": 0.10557, "high": 0.10559, "low": 0.10519, "close": 0.10521, "volume": 56764.0, "quote_volume": 5984.02415, "trades": 63, "taker_buy_volume": 40297.0, "taker_buy_quote": 4249.10933}, {"ts": 1775159100000, "open": 0.10523, "high": 0.1053, "low": 0.10505, "close": 0.10523, "volume": 18419.0, "quote_volume": 1937.41289, "trades": 33, "taker_buy_volume": 11101.0, "taker_buy_quote": 1168.07798}, {"ts": 1775159160000, "open": 0.10531, "high": 0.10544, "low": 0.10513, "close": 0.10532, "volume": 35848.0, "quote_volume": 3776.47874, "trades": 44, "taker_buy_volume": 31803.0, "taker_buy_quote": 3350.70744}, {"ts": 1775159220000, "open": 0.10539, "high": 0.10556, "low": 0.10528, "close": 0.10528, "volume": 28656.0, "quote_volume": 3021.72603, "trades": 38, "taker_buy_volume": 21752.0, "taker_buy_quote": 2294.26283}, {"ts": 1775159280000, "open": 0.10524, "high": 0.10541, "low": 0.10517, "close": 0.10525, "volume": 11799.0, "quote_volume": 1242.39302, "trades": 28, "taker_buy_volume": 8247.0, "taker_buy_quote": 868.47307}, {"ts": 1775159340000, "open": 0.10524, "high": 0.10524, "low": 0.10508, "close": 0.10516, "volume": 6061.0, "quote_volume": 637.16577, "trades": 16, "taker_buy_volume": 1304.0, "taker_buy_quote": 137.10399}, {"ts": 1775159400000, "open": 0.10524, "high": 0.10528, "low": 0.10523, "close": 0.10524, "volume": 1682.0, "quote_volume": 177.0238, "trades": 5, "taker_buy_volume": 1287.0, "taker_buy_quote": 135.44215}, {"ts": 1775159460000, "open": 0.10521, "high": 0.10548, "low": 0.10512, "close": 0.10535, "volume": 38779.0, "quote_volume": 4083.95459, "trades": 74, "taker_buy_volume": 23033.0, "taker_buy_quote": 2426.05176}, {"ts": 1775159520000, "open": 0.10524, "high": 0.1059, "low": 0.10524, "close": 0.10573, "volume": 323712.0, "quote_volume": 34210.56588, "trades": 231, "taker_buy_volume": 150725.0, "taker_buy_quote": 15933.64453}, {"ts": 1775159580000, "open": 0.10576, "high": 0.10592, "low": 0.10575, "close": 0.10586, "volume": 22417.0, "quote_volume": 2372.54452, "trades": 44, "taker_buy_volume": 16953.0, "taker_buy_quote": 1794.42695}, {"ts": 1775159640000, "open": 0.10588, "high": 0.10601, "low": 0.10576, "close": 0.10601, "volume": 65171.0, "quote_volume": 6905.0259, "trades": 55, "taker_buy_volume": 57296.0, "taker_buy_quote": 6071.3351}, {"ts": 1775159700000, "open": 0.10588, "high": 0.10592, "low": 0.10575, "close": 0.10584, "volume": 8874.0, "quote_volume": 939.09335, "trades": 19, "taker_buy_volume": 4367.0, "taker_buy_quote": 462.04284}, {"ts": 1775159760000, "open": 0.10583, "high": 0.10588, "low": 0.10556, "close": 0.10584, "volume": 32229.0, "quote_volume": 3407.34091, "trades": 58, "taker_buy_volume": 20364.0, "taker_buy_quote": 2153.19411}, {"ts": 1775159820000, "open": 0.10587, "high": 0.10672, "low": 0.10587, "close": 0.10641, "volume": 140913.0, "quote_volume": 14969.70034, "trades": 162, "taker_buy_volume": 104197.0, "taker_buy_quote": 11062.42484}, {"ts": 1775159880000, "open": 0.10631, "high": 0.10631, "low": 0.10591, "close": 0.10619, "volume": 36480.0, "quote_volume": 3869.4632, "trades": 66, "taker_buy_volume": 20082.0, "taker_buy_quote": 2130.78381}, {"ts": 1775159940000, "open": 0.10608, "high": 0.10667, "low": 0.10597, "close": 0.10642, "volume": 80789.0, "quote_volume": 8588.5704, "trades": 82, "taker_buy_volume": 67609.0, "taker_buy_quote": 7188.35361}, {"ts": 1775160000000, "open": 0.10628, "high": 0.10636, "low": 0.1062, "close": 0.10636, "volume": 134569.0, "quote_volume": 14305.66502, "trades": 72, "taker_buy_volume": 124932.0, "taker_buy_quote": 13281.54987}, {"ts": 1775160060000, "open": 0.10624, "high": 0.10637, "low": 0.10612, "close": 0.10635, "volume": 39166.0, "quote_volume": 4162.15271, "trades": 47, "taker_buy_volume": 31712.0, "taker_buy_quote": 3370.20898}, {"ts": 1775160120000, "open": 0.10631, "high": 0.10645, "low": 0.10624, "close": 0.10641, "volume": 44112.0, "quote_volume": 4691.45238, "trades": 38, "taker_buy_volume": 33049.0, "taker_buy_quote": 3515.25123}, {"ts": 1775160180000, "open": 0.10632, "high": 0.10652, "low": 0.10625, "close": 0.1064, "volume": 54817.0, "quote_volume": 5832.08564, "trades": 69, "taker_buy_volume": 34631.0, "taker_buy_quote": 3685.36345}, {"ts": 1775160240000, "open": 0.10644, "high": 0.10699, "low": 0.1064, "close": 0.10689, "volume": 79272.0, "quote_volume": 8463.7885, "trades": 139, "taker_buy_volume": 55897.0, "taker_buy_quote": 5969.09008}, {"ts": 1775160300000, "open": 0.10694, "high": 0.10697, "low": 0.10677, "close": 0.10686, "volume": 79669.0, "quote_volume": 8515.09907, "trades": 167, "taker_buy_volume": 47562.0, "taker_buy_quote": 5083.96992}, {"ts": 1775160360000, "open": 0.10678, "high": 0.10685, "low": 0.10615, "close": 0.10636, "volume": 71704.0, "quote_volume": 7633.08968, "trades": 158, "taker_buy_volume": 29393.0, "taker_buy_quote": 3128.20703}, {"ts": 1775160420000, "open": 0.1064, "high": 0.10658, "low": 0.1063, "close": 0.10641, "volume": 34396.0, "quote_volume": 3661.40476, "trades": 44, "taker_buy_volume": 24318.0, "taker_buy_quote": 2588.57863}, {"ts": 1775160480000, "open": 0.10641, "high": 0.10641, "low": 0.10619, "close": 0.1063, "volume": 26541.0, "quote_volume": 2820.99501, "trades": 67, "taker_buy_volume": 8511.0, "taker_buy_quote": 904.51365}, {"ts": 1775160540000, "open": 0.10624, "high": 0.10626, "low": 0.10504, "close": 0.10538, "volume": 113878.0, "quote_volume": 12025.37147, "trades": 240, "taker_buy_volume": 39417.0, "taker_buy_quote": 4166.38713}, {"ts": 1775160600000, "open": 0.10543, "high": 0.10547, "low": 0.10538, "close": 0.10538, "volume": 7228.0, "quote_volume": 762.00101, "trades": 14, "taker_buy_volume": 4107.0, "taker_buy_quote": 432.95118}, {"ts": 1775160660000, "open": 0.10548, "high": 0.10567, "low": 0.10528, "close": 0.10558, "volume": 29898.0, "quote_volume": 3154.66607, "trades": 64, "taker_buy_volume": 20030.0, "taker_buy_quote": 2113.31693}, {"ts": 1775160720000, "open": 0.10549, "high": 0.10588, "low": 0.10545, "close": 0.10588, "volume": 20804.0, "quote_volume": 2195.57933, "trades": 30, "taker_buy_volume": 16354.0, "taker_buy_quote": 1726.16282}, {"ts": 1775160780000, "open": 0.10592, "high": 0.106, "low": 0.10577, "close": 0.10592, "volume": 10096.0, "quote_volume": 1068.96844, "trades": 29, "taker_buy_volume": 5630.0, "taker_buy_quote": 596.11794}, {"ts": 1775160840000, "open": 0.10587, "high": 0.10632, "low": 0.10585, "close": 0.10621, "volume": 23432.0, "quote_volume": 2485.9239, "trades": 46, "taker_buy_volume": 16457.0, "taker_buy_quote": 1745.7808}, {"ts": 1775160900000, "open": 0.10629, "high": 0.1063, "low": 0.10576, "close": 0.10578, "volume": 98689.0, "quote_volume": 10467.22413, "trades": 94, "taker_buy_volume": 24038.0, "taker_buy_quote": 2548.89961}, {"ts": 1775160960000, "open": 0.10581, "high": 0.10588, "low": 0.10572, "close": 0.10587, "volume": 13156.0, "quote_volume": 1391.59832, "trades": 32, "taker_buy_volume": 10284.0, "taker_buy_quote": 1087.82838}, {"ts": 1775161020000, "open": 0.1059, "high": 0.10591, "low": 0.10567, "close": 0.10588, "volume": 55570.0, "quote_volume": 5877.22572, "trades": 73, "taker_buy_volume": 36098.0, "taker_buy_quote": 3818.30128}, {"ts": 1775161080000, "open": 0.10592, "high": 0.10607, "low": 0.10571, "close": 0.10581, "volume": 49270.0, "quote_volume": 5217.68932, "trades": 37, "taker_buy_volume": 41324.0, "taker_buy_quote": 4376.15473}, {"ts": 1775161140000, "open": 0.10585, "high": 0.10585, "low": 0.10579, "close": 0.10584, "volume": 6596.0, "quote_volume": 698.14331, "trades": 11, "taker_buy_volume": 5844.0, "taker_buy_quote": 618.56773}, {"ts": 1775161200000, "open": 0.10587, "high": 0.10595, "low": 0.10587, "close": 0.10595, "volume": 8398.0, "quote_volume": 889.42917, "trades": 18, "taker_buy_volume": 6440.0, "taker_buy_quote": 682.04554}, {"ts": 1775161260000, "open": 0.10595, "high": 0.10612, "low": 0.10595, "close": 0.106, "volume": 6249.0, "quote_volume": 662.58882, "trades": 15, "taker_buy_volume": 4902.0, "taker_buy_quote": 519.79671}, {"ts": 1775161320000, "open": 0.10598, "high": 0.10612, "low": 0.10594, "close": 0.10611, "volume": 38656.0, "quote_volume": 4100.82314, "trades": 41, "taker_buy_volume": 10612.0, "taker_buy_quote": 1125.44386}, {"ts": 1775161380000, "open": 0.10603, "high": 0.10645, "low": 0.10603, "close": 0.1062, "volume": 27163.0, "quote_volume": 2886.65701, "trades": 43, "taker_buy_volume": 20390.0, "taker_buy_quote": 2166.79572}, {"ts": 1775161440000, "open": 0.10616, "high": 0.10682, "low": 0.10602, "close": 0.10662, "volume": 75388.0, "quote_volume": 8011.30628, "trades": 96, "taker_buy_volume": 57231.0, "taker_buy_quote": 6081.06306}, {"ts": 1775161500000, "open": 0.10672, "high": 0.10748, "low": 0.10672, "close": 0.10713, "volume": 83001.0, "quote_volume": 8896.38478, "trades": 143, "taker_buy_volume": 45722.0, "taker_buy_quote": 4899.43091}, {"ts": 1775161560000, "open": 0.1072, "high": 0.10744, "low": 0.10711, "close": 0.10736, "volume": 26523.0, "quote_volume": 2845.41038, "trades": 54, "taker_buy_volume": 19973.0, "taker_buy_quote": 2142.62838}, {"ts": 1775161620000, "open": 0.10744, "high": 0.1076, "low": 0.10744, "close": 0.10751, "volume": 8066.0, "quote_volume": 867.10013, "trades": 19, "taker_buy_volume": 7651.0, "taker_buy_quote": 822.49593}, {"ts": 1775161680000, "open": 0.1074, "high": 0.10745, "low": 0.10691, "close": 0.10699, "volume": 118740.0, "quote_volume": 12721.65733, "trades": 78, "taker_buy_volume": 32177.0, "taker_buy_quote": 3445.30677}, {"ts": 1775161740000, "open": 0.107, "high": 0.107, "low": 0.10668, "close": 0.10673, "volume": 23158.0, "quote_volume": 2472.278, "trades": 34, "taker_buy_volume": 16281.0, "taker_buy_quote": 1738.0346}, {"ts": 1775161800000, "open": 0.10675, "high": 0.10688, "low": 0.10675, "close": 0.10688, "volume": 1915.0, "quote_volume": 204.5353, "trades": 8, "taker_buy_volume": 1238.0, "taker_buy_quote": 132.25878}, {"ts": 1775161860000, "open": 0.10683, "high": 0.10683, "low": 0.10667, "close": 0.10683, "volume": 21850.0, "quote_volume": 2332.47956, "trades": 25, "taker_buy_volume": 2091.0, "taker_buy_quote": 223.35361}, {"ts": 1775161920000, "open": 0.10678, "high": 0.10682, "low": 0.10666, "close": 0.10673, "volume": 16168.0, "quote_volume": 1725.79437, "trades": 25, "taker_buy_volume": 13157.0, "taker_buy_quote": 1404.48936}, {"ts": 1775161980000, "open": 0.10669, "high": 0.10692, "low": 0.10667, "close": 0.10683, "volume": 20758.0, "quote_volume": 2216.82694, "trades": 31, "taker_buy_volume": 18509.0, "taker_buy_quote": 1976.83798}, {"ts": 1775162040000, "open": 0.10672, "high": 0.10689, "low": 0.10656, "close": 0.10678, "volume": 39382.0, "quote_volume": 4201.2163, "trades": 56, "taker_buy_volume": 25029.0, "taker_buy_quote": 2669.03332}, {"ts": 1775162100000, "open": 0.10684, "high": 0.10688, "low": 0.10658, "close": 0.10661, "volume": 18050.0, "quote_volume": 1926.22059, "trades": 28, "taker_buy_volume": 8627.0, "taker_buy_quote": 921.01175}, {"ts": 1775162160000, "open": 0.10657, "high": 0.10662, "low": 0.1064, "close": 0.10645, "volume": 31833.0, "quote_volume": 3389.51751, "trades": 41, "taker_buy_volume": 24583.0, "taker_buy_quote": 2617.48458}, {"ts": 1775162220000, "open": 0.1065, "high": 0.10653, "low": 0.10636, "close": 0.10649, "volume": 20482.0, "quote_volume": 2180.87693, "trades": 35, "taker_buy_volume": 15079.0, "taker_buy_quote": 1605.719}, {"ts": 1775162280000, "open": 0.10656, "high": 0.1068, "low": 0.10628, "close": 0.10632, "volume": 29230.0, "quote_volume": 3111.70964, "trades": 63, "taker_buy_volume": 18014.0, "taker_buy_quote": 1917.25603}, {"ts": 1775162340000, "open": 0.1064, "high": 0.10645, "low": 0.10627, "close": 0.10641, "volume": 28812.0, "quote_volume": 3064.25016, "trades": 44, "taker_buy_volume": 21336.0, "taker_buy_quote": 2269.3599}, {"ts": 1775162400000, "open": 0.10639, "high": 0.10652, "low": 0.10631, "close": 0.10641, "volume": 25395.0, "quote_volume": 2702.05861, "trades": 41, "taker_buy_volume": 15093.0, "taker_buy_quote": 1605.5936}, {"ts": 1775162460000, "open": 0.10642, "high": 0.10668, "low": 0.10628, "close": 0.10647, "volume": 55821.0, "quote_volume": 5942.12293, "trades": 79, "taker_buy_volume": 25491.0, "taker_buy_quote": 2713.62655}, {"ts": 1775162520000, "open": 0.10652, "high": 0.10676, "low": 0.10649, "close": 0.10649, "volume": 14041.0, "quote_volume": 1497.10188, "trades": 40, "taker_buy_volume": 9304.0, "taker_buy_quote": 992.1909}, {"ts": 1775162580000, "open": 0.10648, "high": 0.10676, "low": 0.10638, "close": 0.10668, "volume": 50501.0, "quote_volume": 5379.40899, "trades": 67, "taker_buy_volume": 37283.0, "taker_buy_quote": 3971.84968}, {"ts": 1775162640000, "open": 0.10672, "high": 0.10691, "low": 0.10667, "close": 0.10673, "volume": 59282.0, "quote_volume": 6327.94366, "trades": 79, "taker_buy_volume": 45850.0, "taker_buy_quote": 4893.83062}, {"ts": 1775162700000, "open": 0.10669, "high": 0.10669, "low": 0.10658, "close": 0.10665, "volume": 7915.0, "quote_volume": 844.02162, "trades": 14, "taker_buy_volume": 3635.0, "taker_buy_quote": 387.69203}, {"ts": 1775162760000, "open": 0.10664, "high": 0.1067, "low": 0.10628, "close": 0.10647, "volume": 84850.0, "quote_volume": 9031.7546, "trades": 107, "taker_buy_volume": 54754.0, "taker_buy_quote": 5827.82538}, {"ts": 1775162820000, "open": 0.10642, "high": 0.10668, "low": 0.10631, "close": 0.10665, "volume": 35430.0, "quote_volume": 3772.56863, "trades": 47, "taker_buy_volume": 26352.0, "taker_buy_quote": 2805.64744}, {"ts": 1775162880000, "open": 0.10656, "high": 0.10664, "low": 0.10644, "close": 0.1065, "volume": 10389.0, "quote_volume": 1106.73324, "trades": 25, "taker_buy_volume": 4756.0, "taker_buy_quote": 506.70236}, {"ts": 1775162940000, "open": 0.10649, "high": 0.10661, "low": 0.10584, "close": 0.10596, "volume": 42448.0, "quote_volume": 4514.58873, "trades": 82, "taker_buy_volume": 24985.0, "taker_buy_quote": 2658.50947}, {"ts": 1775163000000, "open": 0.10595, "high": 0.10595, "low": 0.10584, "close": 0.10595, "volume": 6160.0, "quote_volume": 652.4953, "trades": 9, "taker_buy_volume": 3937.0, "taker_buy_quote": 417.0999}, {"ts": 1775163060000, "open": 0.10589, "high": 0.10628, "low": 0.10562, "close": 0.10628, "volume": 88886.0, "quote_volume": 9402.19127, "trades": 112, "taker_buy_volume": 30207.0, "taker_buy_quote": 3197.86164}, {"ts": 1775163120000, "open": 0.1062, "high": 0.10635, "low": 0.1056, "close": 0.10577, "volume": 20375.0, "quote_volume": 2158.76029, "trades": 57, "taker_buy_volume": 5785.0, "taker_buy_quote": 613.65568}, {"ts": 1775163180000, "open": 0.10572, "high": 0.10594, "low": 0.10548, "close": 0.10553, "volume": 47628.0, "quote_volume": 5032.44057, "trades": 81, "taker_buy_volume": 27096.0, "taker_buy_quote": 2863.64853}, {"ts": 1775163240000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.10581, "volume": 10638.0, "quote_volume": 1126.24323, "trades": 28, "taker_buy_volume": 9554.0, "taker_buy_quote": 1011.45715}, {"ts": 1775163300000, "open": 0.10579, "high": 0.10607, "low": 0.10579, "close": 0.10607, "volume": 5426.0, "quote_volume": 574.76538, "trades": 16, "taker_buy_volume": 5426.0, "taker_buy_quote": 574.76538}, {"ts": 1775163360000, "open": 0.10606, "high": 0.10606, "low": 0.10559, "close": 0.1056, "volume": 10360.0, "quote_volume": 1096.3762, "trades": 25, "taker_buy_volume": 2379.0, "taker_buy_quote": 251.84278}, {"ts": 1775163420000, "open": 0.10556, "high": 0.10556, "low": 0.10511, "close": 0.1052, "volume": 17455.0, "quote_volume": 1837.74234, "trades": 46, "taker_buy_volume": 7336.0, "taker_buy_quote": 772.12709}, {"ts": 1775163480000, "open": 0.10514, "high": 0.1052, "low": 0.1048, "close": 0.10483, "volume": 33356.0, "quote_volume": 3503.38224, "trades": 62, "taker_buy_volume": 19143.0, "taker_buy_quote": 2010.78066}, {"ts": 1775163540000, "open": 0.10479, "high": 0.10484, "low": 0.10448, "close": 0.10451, "volume": 70442.0, "quote_volume": 7379.75585, "trades": 62, "taker_buy_volume": 9363.0, "taker_buy_quote": 980.57971}, {"ts": 1775163600000, "open": 0.10456, "high": 0.10472, "low": 0.10435, "close": 0.10456, "volume": 103040.0, "quote_volume": 10770.24728, "trades": 58, "taker_buy_volume": 89079.0, "taker_buy_quote": 9311.4493}, {"ts": 1775163660000, "open": 0.10461, "high": 0.10461, "low": 0.1034, "close": 0.1034, "volume": 61143.0, "quote_volume": 6354.58462, "trades": 105, "taker_buy_volume": 34972.0, "taker_buy_quote": 3639.04512}, {"ts": 1775163720000, "open": 0.10336, "high": 0.1036, "low": 0.10311, "close": 0.10316, "volume": 36735.0, "quote_volume": 3791.72407, "trades": 62, "taker_buy_volume": 14880.0, "taker_buy_quote": 1536.9451}, {"ts": 1775163780000, "open": 0.10328, "high": 0.1034, "low": 0.10264, "close": 0.103, "volume": 90575.0, "quote_volume": 9324.08746, "trades": 114, "taker_buy_volume": 32375.0, "taker_buy_quote": 3335.50229}, {"ts": 1775163840000, "open": 0.103, "high": 0.10301, "low": 0.10278, "close": 0.10278, "volume": 3514.0, "quote_volume": 361.38072, "trades": 18, "taker_buy_volume": 261.0, "taker_buy_quote": 26.88361}, {"ts": 1775163900000, "open": 0.10279, "high": 0.10337, "low": 0.10279, "close": 0.10337, "volume": 21663.0, "quote_volume": 2235.9993, "trades": 61, "taker_buy_volume": 15485.0, "taker_buy_quote": 1598.79069}, {"ts": 1775163960000, "open": 0.1034, "high": 0.10375, "low": 0.1034, "close": 0.10353, "volume": 10454.0, "quote_volume": 1083.0475, "trades": 30, "taker_buy_volume": 8013.0, "taker_buy_quote": 830.25226}, {"ts": 1775164020000, "open": 0.10344, "high": 0.10359, "low": 0.1032, "close": 0.1032, "volume": 18017.0, "quote_volume": 1863.89771, "trades": 42, "taker_buy_volume": 6661.0, "taker_buy_quote": 689.47188}, {"ts": 1775164080000, "open": 0.1032, "high": 0.1032, "low": 0.10232, "close": 0.10269, "volume": 92881.0, "quote_volume": 9533.70724, "trades": 114, "taker_buy_volume": 34024.0, "taker_buy_quote": 3491.81334}, {"ts": 1775164140000, "open": 0.10276, "high": 0.10288, "low": 0.1024, "close": 0.1024, "volume": 23657.0, "quote_volume": 2426.94701, "trades": 53, "taker_buy_volume": 8251.0, "taker_buy_quote": 846.39806}, {"ts": 1775164200000, "open": 0.10248, "high": 0.1026, "low": 0.10232, "close": 0.10247, "volume": 13408.0, "quote_volume": 1373.47764, "trades": 27, "taker_buy_volume": 6257.0, "taker_buy_quote": 641.36286}, {"ts": 1775164260000, "open": 0.10245, "high": 0.10258, "low": 0.10222, "close": 0.10247, "volume": 41497.0, "quote_volume": 4249.32824, "trades": 80, "taker_buy_volume": 25922.0, "taker_buy_quote": 2654.79819}, {"ts": 1775164320000, "open": 0.10253, "high": 0.10294, "low": 0.10253, "close": 0.10281, "volume": 21048.0, "quote_volume": 2163.09017, "trades": 51, "taker_buy_volume": 8720.0, "taker_buy_quote": 896.32291}, {"ts": 1775164380000, "open": 0.10288, "high": 0.10295, "low": 0.10272, "close": 0.10272, "volume": 8843.0, "quote_volume": 908.73128, "trades": 19, "taker_buy_volume": 5176.0, "taker_buy_quote": 531.96723}, {"ts": 1775164440000, "open": 0.1028, "high": 0.10296, "low": 0.10275, "close": 0.1029, "volume": 2870.0, "quote_volume": 295.03497, "trades": 12, "taker_buy_volume": 2155.0, "taker_buy_quote": 221.56032}, {"ts": 1775164500000, "open": 0.10282, "high": 0.10282, "low": 0.10149, "close": 0.1021, "volume": 259897.0, "quote_volume": 26498.07539, "trades": 311, "taker_buy_volume": 136249.0, "taker_buy_quote": 13885.21024}, {"ts": 1775164560000, "open": 0.10212, "high": 0.10328, "low": 0.10212, "close": 0.10323, "volume": 44667.0, "quote_volume": 4587.4482, "trades": 127, "taker_buy_volume": 23086.0, "taker_buy_quote": 2370.87797}, {"ts": 1775164620000, "open": 0.10323, "high": 0.10344, "low": 0.1032, "close": 0.10332, "volume": 5617.0, "quote_volume": 580.2616, "trades": 26, "taker_buy_volume": 3820.0, "taker_buy_quote": 394.5807}, {"ts": 1775164680000, "open": 0.10328, "high": 0.10328, "low": 0.10279, "close": 0.10287, "volume": 81277.0, "quote_volume": 8365.35651, "trades": 86, "taker_buy_volume": 18670.0, "taker_buy_quote": 1922.45474}, {"ts": 1775164740000, "open": 0.1028, "high": 0.1028, "low": 0.10249, "close": 0.10249, "volume": 45709.0, "quote_volume": 4688.64467, "trades": 56, "taker_buy_volume": 26269.0, "taker_buy_quote": 2694.83382}, {"ts": 1775164800000, "open": 0.10258, "high": 0.10264, "low": 0.10227, "close": 0.10254, "volume": 115323.0, "quote_volume": 11816.31371, "trades": 102, "taker_buy_volume": 99150.0, "taker_buy_quote": 10160.38687}, {"ts": 1775164860000, "open": 0.10255, "high": 0.10296, "low": 0.10255, "close": 0.10296, "volume": 5662.0, "quote_volume": 581.72665, "trades": 14, "taker_buy_volume": 5047.0, "taker_buy_quote": 518.48005}, {"ts": 1775164920000, "open": 0.1029, "high": 0.1037, "low": 0.10287, "close": 0.10301, "volume": 77248.0, "quote_volume": 7968.31066, "trades": 83, "taker_buy_volume": 72723.0, "taker_buy_quote": 7501.7695}, {"ts": 1775164980000, "open": 0.10312, "high": 0.10332, "low": 0.10296, "close": 0.10332, "volume": 33157.0, "quote_volume": 3419.08174, "trades": 19, "taker_buy_volume": 33103.0, "taker_buy_quote": 3413.5219}, {"ts": 1775165040000, "open": 0.10334, "high": 0.10356, "low": 0.10321, "close": 0.10323, "volume": 28917.0, "quote_volume": 2989.45424, "trades": 23, "taker_buy_volume": 25017.0, "taker_buy_quote": 2586.7155}, {"ts": 1775165100000, "open": 0.10332, "high": 0.10348, "low": 0.10332, "close": 0.10345, "volume": 2061.0, "quote_volume": 213.05072, "trades": 13, "taker_buy_volume": 2061.0, "taker_buy_quote": 213.05072}, {"ts": 1775165160000, "open": 0.1034, "high": 0.10376, "low": 0.10332, "close": 0.10376, "volume": 3886.0, "quote_volume": 402.00935, "trades": 20, "taker_buy_volume": 2574.0, "taker_buy_quote": 266.44919}, {"ts": 1775165220000, "open": 0.1038, "high": 0.1044, "low": 0.10364, "close": 0.10405, "volume": 82192.0, "quote_volume": 8544.09626, "trades": 100, "taker_buy_volume": 46649.0, "taker_buy_quote": 4844.87051}, {"ts": 1775165280000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.10412, "volume": 40052.0, "quote_volume": 4175.21494, "trades": 47, "taker_buy_volume": 39312.0, "taker_buy_quote": 4098.24858}, {"ts": 1775165340000, "open": 0.10416, "high": 0.10429, "low": 0.10408, "close": 0.10429, "volume": 2410.0, "quote_volume": 250.98557, "trades": 9, "taker_buy_volume": 642.0, "taker_buy_quote": 66.90052}, {"ts": 1775165400000, "open": 0.10416, "high": 0.10416, "low": 0.104, "close": 0.104, "volume": 11527.0, "quote_volume": 1199.69932, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.10396, "high": 0.10418, "low": 0.1037, "close": 0.10388, "volume": 145912.0, "quote_volume": 15157.7944, "trades": 63, "taker_buy_volume": 93416.0, "taker_buy_quote": 9707.05273}, {"ts": 1775165520000, "open": 0.10377, "high": 0.10377, "low": 0.10292, "close": 0.10312, "volume": 73546.0, "quote_volume": 7599.49777, "trades": 80, "taker_buy_volume": 20586.0, "taker_buy_quote": 2127.40885}, {"ts": 1775165580000, "open": 0.10322, "high": 0.10339, "low": 0.10295, "close": 0.10319, "volume": 63467.0, "quote_volume": 6547.84193, "trades": 106, "taker_buy_volume": 21313.0, "taker_buy_quote": 2200.22873}, {"ts": 1775165640000, "open": 0.10319, "high": 0.10328, "low": 0.10311, "close": 0.10328, "volume": 1855.0, "quote_volume": 191.39797, "trades": 6, "taker_buy_volume": 612.0, "taker_buy_quote": 63.16858}, {"ts": 1775165700000, "open": 0.10327, "high": 0.104, "low": 0.10304, "close": 0.1035, "volume": 252273.0, "quote_volume": 26122.7894, "trades": 138, "taker_buy_volume": 178124.0, "taker_buy_quote": 18447.75777}, {"ts": 1775165760000, "open": 0.10336, "high": 0.10338, "low": 0.10335, "close": 0.10338, "volume": 3436.0, "quote_volume": 355.15628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.10332, "high": 0.10337, "low": 0.10289, "close": 0.10316, "volume": 18376.0, "quote_volume": 1893.57582, "trades": 41, "taker_buy_volume": 9754.0, "taker_buy_quote": 1005.66795}, {"ts": 1775165880000, "open": 0.10307, "high": 0.10324, "low": 0.10289, "close": 0.10324, "volume": 33120.0, "quote_volume": 3411.31944, "trades": 40, "taker_buy_volume": 8399.0, "taker_buy_quote": 865.82264}, {"ts": 1775165940000, "open": 0.10328, "high": 0.10332, "low": 0.10316, "close": 0.10321, "volume": 3880.0, "quote_volume": 400.7307, "trades": 11, "taker_buy_volume": 550.0, "taker_buy_quote": 56.80616}, {"ts": 1775166000000, "open": 0.10316, "high": 0.10319, "low": 0.10296, "close": 0.10319, "volume": 19425.0, "quote_volume": 2001.82661, "trades": 25, "taker_buy_volume": 2796.0, "taker_buy_quote": 288.35372}, {"ts": 1775166060000, "open": 0.10311, "high": 0.1032, "low": 0.10294, "close": 0.10312, "volume": 37515.0, "quote_volume": 3866.93801, "trades": 42, "taker_buy_volume": 18737.0, "taker_buy_quote": 1932.11802}, {"ts": 1775166120000, "open": 0.10295, "high": 0.10331, "low": 0.10288, "close": 0.10321, "volume": 30481.0, "quote_volume": 3145.1073, "trades": 46, "taker_buy_volume": 23665.0, "taker_buy_quote": 2443.30844}, {"ts": 1775166180000, "open": 0.10318, "high": 0.1038, "low": 0.10305, "close": 0.10371, "volume": 128367.0, "quote_volume": 13284.55568, "trades": 182, "taker_buy_volume": 67091.0, "taker_buy_quote": 6944.53301}, {"ts": 1775166240000, "open": 0.10359, "high": 0.10381, "low": 0.10352, "close": 0.10353, "volume": 32781.0, "quote_volume": 3398.68686, "trades": 30, "taker_buy_volume": 24911.0, "taker_buy_quote": 2583.75963}, {"ts": 1775166300000, "open": 0.10364, "high": 0.10366, "low": 0.10289, "close": 0.10364, "volume": 231628.0, "quote_volume": 23925.97959, "trades": 121, "taker_buy_volume": 72287.0, "taker_buy_quote": 7483.25934}, {"ts": 1775166360000, "open": 0.10368, "high": 0.1051, "low": 0.10364, "close": 0.1044, "volume": 121824.0, "quote_volume": 12716.36688, "trades": 181, "taker_buy_volume": 84053.0, "taker_buy_quote": 8765.08211}, {"ts": 1775166420000, "open": 0.10436, "high": 0.10436, "low": 0.1038, "close": 0.10409, "volume": 50434.0, "quote_volume": 5251.05005, "trades": 63, "taker_buy_volume": 30940.0, "taker_buy_quote": 3223.98591}, {"ts": 1775166480000, "open": 0.10402, "high": 0.10432, "low": 0.10398, "close": 0.10432, "volume": 33523.0, "quote_volume": 3489.49308, "trades": 31, "taker_buy_volume": 9733.0, "taker_buy_quote": 1013.59574}, {"ts": 1775166540000, "open": 0.10432, "high": 0.10457, "low": 0.10431, "close": 0.1044, "volume": 11345.0, "quote_volume": 1184.40298, "trades": 23, "taker_buy_volume": 9450.0, "taker_buy_quote": 986.61579}, {"ts": 1775166600000, "open": 0.10432, "high": 0.1044, "low": 0.10431, "close": 0.10439, "volume": 2986.0, "quote_volume": 311.62399, "trades": 8, "taker_buy_volume": 628.0, "taker_buy_quote": 65.51145}, {"ts": 1775166660000, "open": 0.10432, "high": 0.10467, "low": 0.10432, "close": 0.10462, "volume": 11359.0, "quote_volume": 1187.8992, "trades": 20, "taker_buy_volume": 6245.0, "taker_buy_quote": 653.06726}, {"ts": 1775166720000, "open": 0.10463, "high": 0.10479, "low": 0.1046, "close": 0.1046, "volume": 2613.0, "quote_volume": 273.6649, "trades": 11, "taker_buy_volume": 2560.0, "taker_buy_quote": 268.1211}, {"ts": 1775166780000, "open": 0.10468, "high": 0.10477, "low": 0.10466, "close": 0.10466, "volume": 10066.0, "quote_volume": 1054.58841, "trades": 10, "taker_buy_volume": 9946.0, "taker_buy_quote": 1042.02921}, {"ts": 1775166840000, "open": 0.10477, "high": 0.1048, "low": 0.10453, "close": 0.10457, "volume": 29307.0, "quote_volume": 3064.91055, "trades": 17, "taker_buy_volume": 1402.0, "taker_buy_quote": 146.88913}, {"ts": 1775166900000, "open": 0.10452, "high": 0.10464, "low": 0.10445, "close": 0.10464, "volume": 1328.0, "quote_volume": 138.79413, "trades": 4, "taker_buy_volume": 417.0, "taker_buy_quote": 43.63488}, {"ts": 1775166960000, "open": 0.10468, "high": 0.10469, "low": 0.10429, "close": 0.10456, "volume": 52242.0, "quote_volume": 5456.4252, "trades": 36, "taker_buy_volume": 19561.0, "taker_buy_quote": 2043.25033}, {"ts": 1775167020000, "open": 0.10441, "high": 0.10446, "low": 0.1042, "close": 0.1042, "volume": 24718.0, "quote_volume": 2579.79864, "trades": 19, "taker_buy_volume": 14459.0, "taker_buy_quote": 1509.17596}, {"ts": 1775167080000, "open": 0.10442, "high": 0.1046, "low": 0.10415, "close": 0.10417, "volume": 20303.0, "quote_volume": 2117.58099, "trades": 35, "taker_buy_volume": 12359.0, "taker_buy_quote": 1289.84451}, {"ts": 1775167140000, "open": 0.10412, "high": 0.10439, "low": 0.10372, "close": 0.1042, "volume": 69696.0, "quote_volume": 7256.72172, "trades": 75, "taker_buy_volume": 61381.0, "taker_buy_quote": 6392.1009}, {"ts": 1775167200000, "open": 0.10436, "high": 0.1046, "low": 0.10401, "close": 0.1046, "volume": 75140.0, "quote_volume": 7832.79282, "trades": 91, "taker_buy_volume": 51764.0, "taker_buy_quote": 5397.08195}, {"ts": 1775167260000, "open": 0.10468, "high": 0.10498, "low": 0.1044, "close": 0.1044, "volume": 87716.0, "quote_volume": 9191.94037, "trades": 67, "taker_buy_volume": 61922.0, "taker_buy_quote": 6491.47977}, {"ts": 1775167320000, "open": 0.10436, "high": 0.10436, "low": 0.10344, "close": 0.10414, "volume": 61784.0, "quote_volume": 6416.31477, "trades": 84, "taker_buy_volume": 22928.0, "taker_buy_quote": 2379.47923}, {"ts": 1775167380000, "open": 0.10415, "high": 0.10449, "low": 0.10404, "close": 0.10416, "volume": 58976.0, "quote_volume": 6153.05097, "trades": 36, "taker_buy_volume": 37423.0, "taker_buy_quote": 3903.38344}, {"ts": 1775167440000, "open": 0.10417, "high": 0.10444, "low": 0.10404, "close": 0.10428, "volume": 21256.0, "quote_volume": 2215.28499, "trades": 19, "taker_buy_volume": 19458.0, "taker_buy_quote": 2028.06823}, {"ts": 1775167500000, "open": 0.10424, "high": 0.1043, "low": 0.10408, "close": 0.10419, "volume": 16242.0, "quote_volume": 1691.52606, "trades": 23, "taker_buy_volume": 6818.0, "taker_buy_quote": 709.99462}, {"ts": 1775167560000, "open": 0.10419, "high": 0.10436, "low": 0.10404, "close": 0.10436, "volume": 55506.0, "quote_volume": 5784.06109, "trades": 38, "taker_buy_volume": 17550.0, "taker_buy_quote": 1830.03902}, {"ts": 1775167620000, "open": 0.10438, "high": 0.1047, "low": 0.10428, "close": 0.10428, "volume": 20892.0, "quote_volume": 2184.01962, "trades": 37, "taker_buy_volume": 13787.0, "taker_buy_quote": 1441.6065}, {"ts": 1775167680000, "open": 0.10441, "high": 0.10441, "low": 0.10431, "close": 0.10431, "volume": 1556.0, "quote_volume": 162.35841, "trades": 4, "taker_buy_volume": 590.0, "taker_buy_quote": 61.5579}, {"ts": 1775167740000, "open": 0.10431, "high": 0.10447, "low": 0.10431, "close": 0.10447, "volume": 1771.0, "quote_volume": 184.81027, "trades": 4, "taker_buy_volume": 516.0, "taker_buy_quote": 53.90122}, {"ts": 1775167800000, "open": 0.10432, "high": 0.10517, "low": 0.10429, "close": 0.10495, "volume": 38724.0, "quote_volume": 4054.19985, "trades": 78, "taker_buy_volume": 11783.0, "taker_buy_quote": 1234.75604}, {"ts": 1775167860000, "open": 0.10494, "high": 0.10512, "low": 0.1047, "close": 0.105, "volume": 68739.0, "quote_volume": 7213.25114, "trades": 62, "taker_buy_volume": 27404.0, "taker_buy_quote": 2875.11774}, {"ts": 1775167920000, "open": 0.10494, "high": 0.10533, "low": 0.10494, "close": 0.10533, "volume": 7454.0, "quote_volume": 783.5918, "trades": 15, "taker_buy_volume": 7401.0, "taker_buy_quote": 778.00931}, {"ts": 1775167980000, "open": 0.10536, "high": 0.106, "low": 0.10536, "close": 0.10587, "volume": 37765.0, "quote_volume": 3992.70387, "trades": 56, "taker_buy_volume": 29516.0, "taker_buy_quote": 3121.02057}, {"ts": 1775168040000, "open": 0.10584, "high": 0.10715, "low": 0.10571, "close": 0.10715, "volume": 197847.0, "quote_volume": 21082.19346, "trades": 229, "taker_buy_volume": 165743.0, "taker_buy_quote": 17665.19668}, {"ts": 1775168100000, "open": 0.10702, "high": 0.10715, "low": 0.10662, "close": 0.10696, "volume": 63807.0, "quote_volume": 6822.17861, "trades": 116, "taker_buy_volume": 18884.0, "taker_buy_quote": 2020.41216}, {"ts": 1775168160000, "open": 0.10692, "high": 0.10708, "low": 0.10648, "close": 0.10693, "volume": 41157.0, "quote_volume": 4395.15508, "trades": 109, "taker_buy_volume": 14071.0, "taker_buy_quote": 1502.532}, {"ts": 1775168220000, "open": 0.10693, "high": 0.10724, "low": 0.10684, "close": 0.1072, "volume": 46436.0, "quote_volume": 4974.10576, "trades": 65, "taker_buy_volume": 34343.0, "taker_buy_quote": 3680.3431}, {"ts": 1775168280000, "open": 0.10728, "high": 0.10788, "low": 0.10728, "close": 0.10769, "volume": 38856.0, "quote_volume": 4180.44482, "trades": 61, "taker_buy_volume": 35049.0, "taker_buy_quote": 3770.73557}, {"ts": 1775168340000, "open": 0.10764, "high": 0.10764, "low": 0.10666, "close": 0.10708, "volume": 74093.0, "quote_volume": 7924.72649, "trades": 164, "taker_buy_volume": 39412.0, "taker_buy_quote": 4216.58478}, {"ts": 1775168400000, "open": 0.10697, "high": 0.1073, "low": 0.10676, "close": 0.10679, "volume": 17007.0, "quote_volume": 1820.25917, "trades": 62, "taker_buy_volume": 6234.0, "taker_buy_quote": 667.15544}, {"ts": 1775168460000, "open": 0.10672, "high": 0.10692, "low": 0.10664, "close": 0.10664, "volume": 3429.0, "quote_volume": 366.30313, "trades": 18, "taker_buy_volume": 994.0, "taker_buy_quote": 106.22674}, {"ts": 1775168520000, "open": 0.1066, "high": 0.1066, "low": 0.10605, "close": 0.10626, "volume": 32129.0, "quote_volume": 3412.68763, "trades": 61, "taker_buy_volume": 19941.0, "taker_buy_quote": 2118.59749}, {"ts": 1775168580000, "open": 0.10619, "high": 0.10648, "low": 0.10611, "close": 0.10644, "volume": 32974.0, "quote_volume": 3505.17297, "trades": 55, "taker_buy_volume": 23238.0, "taker_buy_quote": 2470.66971}, {"ts": 1775168640000, "open": 0.10648, "high": 0.10664, "low": 0.10624, "close": 0.10648, "volume": 15447.0, "quote_volume": 1643.39826, "trades": 43, "taker_buy_volume": 9867.0, "taker_buy_quote": 1049.38104}, {"ts": 1775168700000, "open": 0.10645, "high": 0.10664, "low": 0.10616, "close": 0.10664, "volume": 40529.0, "quote_volume": 4309.52344, "trades": 81, "taker_buy_volume": 24851.0, "taker_buy_quote": 2642.93512}, {"ts": 1775168760000, "open": 0.10663, "high": 0.10732, "low": 0.10632, "close": 0.10721, "volume": 71389.0, "quote_volume": 7616.63255, "trades": 90, "taker_buy_volume": 33531.0, "taker_buy_quote": 3585.49709}, {"ts": 1775168820000, "open": 0.10716, "high": 0.10728, "low": 0.107, "close": 0.10707, "volume": 9982.0, "quote_volume": 1069.39042, "trades": 33, "taker_buy_volume": 5710.0, "taker_buy_quote": 611.55045}, {"ts": 1775168880000, "open": 0.10712, "high": 0.10774, "low": 0.10696, "close": 0.10769, "volume": 85007.0, "quote_volume": 9116.57161, "trades": 115, "taker_buy_volume": 45424.0, "taker_buy_quote": 4874.10125}, {"ts": 1775168940000, "open": 0.10768, "high": 0.11057, "low": 0.10768, "close": 0.10944, "volume": 326571.0, "quote_volume": 35691.03809, "trades": 655, "taker_buy_volume": 220032.0, "taker_buy_quote": 24056.52935}, {"ts": 1775169000000, "open": 0.10948, "high": 0.1099, "low": 0.10895, "close": 0.10965, "volume": 103191.0, "quote_volume": 11298.6076, "trades": 264, "taker_buy_volume": 55155.0, "taker_buy_quote": 6042.50016}, {"ts": 1775169060000, "open": 0.10956, "high": 0.10984, "low": 0.10868, "close": 0.10872, "volume": 251560.0, "quote_volume": 27446.80858, "trades": 324, "taker_buy_volume": 137139.0, "taker_buy_quote": 14964.30977}, {"ts": 1775169120000, "open": 0.10868, "high": 0.1092, "low": 0.10846, "close": 0.1092, "volume": 39381.0, "quote_volume": 4288.55068, "trades": 101, "taker_buy_volume": 21911.0, "taker_buy_quote": 2388.5895}, {"ts": 1775169180000, "open": 0.10908, "high": 0.10939, "low": 0.10888, "close": 0.10932, "volume": 8865.0, "quote_volume": 967.87083, "trades": 36, "taker_buy_volume": 2127.0, "taker_buy_quote": 232.10278}, {"ts": 1775169240000, "open": 0.1092, "high": 0.10933, "low": 0.109, "close": 0.10929, "volume": 11084.0, "quote_volume": 1209.52812, "trades": 38, "taker_buy_volume": 2478.0, "taker_buy_quote": 270.5846}, {"ts": 1775169300000, "open": 0.10932, "high": 0.10948, "low": 0.10865, "close": 0.109, "volume": 60781.0, "quote_volume": 6625.24941, "trades": 111, "taker_buy_volume": 12017.0, "taker_buy_quote": 1309.13084}, {"ts": 1775169360000, "open": 0.1089, "high": 0.10897, "low": 0.10849, "close": 0.1087, "volume": 65465.0, "quote_volume": 7119.08823, "trades": 142, "taker_buy_volume": 31394.0, "taker_buy_quote": 3415.61518}, {"ts": 1775169420000, "open": 0.10865, "high": 0.1095, "low": 0.10865, "close": 0.10898, "volume": 33033.0, "quote_volume": 3598.51331, "trades": 87, "taker_buy_volume": 23036.0, "taker_buy_quote": 2507.83178}, {"ts": 1775169480000, "open": 0.10892, "high": 0.10956, "low": 0.1084, "close": 0.10932, "volume": 97693.0, "quote_volume": 10632.57024, "trades": 183, "taker_buy_volume": 41896.0, "taker_buy_quote": 4559.02963}, {"ts": 1775169540000, "open": 0.10932, "high": 0.10936, "low": 0.10896, "close": 0.10936, "volume": 24612.0, "quote_volume": 2687.89489, "trades": 49, "taker_buy_volume": 20011.0, "taker_buy_quote": 2185.59983}, {"ts": 1775169600000, "open": 0.10933, "high": 0.10933, "low": 0.10909, "close": 0.10915, "volume": 21863.0, "quote_volume": 2386.85357, "trades": 27, "taker_buy_volume": 1960.0, "taker_buy_quote": 213.98341}, {"ts": 1775169660000, "open": 0.10918, "high": 0.10924, "low": 0.109, "close": 0.109, "volume": 5004.0, "quote_volume": 546.23934, "trades": 13, "taker_buy_volume": 3387.0, "taker_buy_quote": 369.756}, {"ts": 1775169720000, "open": 0.10903, "high": 0.10903, "low": 0.10826, "close": 0.10888, "volume": 76930.0, "quote_volume": 8354.05087, "trades": 129, "taker_buy_volume": 31835.0, "taker_buy_quote": 3456.75425}, {"ts": 1775169780000, "open": 0.10876, "high": 0.10921, "low": 0.10876, "close": 0.10921, "volume": 41949.0, "quote_volume": 4569.70207, "trades": 39, "taker_buy_volume": 18343.0, "taker_buy_quote": 1998.87983}, {"ts": 1775169840000, "open": 0.10904, "high": 0.10904, "low": 0.1088, "close": 0.1089, "volume": 12892.0, "quote_volume": 1404.34468, "trades": 24, "taker_buy_volume": 2365.0, "taker_buy_quote": 257.61059}, {"ts": 1775169900000, "open": 0.10892, "high": 0.10905, "low": 0.10884, "close": 0.10903, "volume": 57720.0, "quote_volume": 6289.09844, "trades": 42, "taker_buy_volume": 41242.0, "taker_buy_quote": 4495.12052}, {"ts": 1775169960000, "open": 0.10897, "high": 0.10904, "low": 0.1081, "close": 0.1087, "volume": 101553.0, "quote_volume": 11021.89984, "trades": 296, "taker_buy_volume": 65276.0, "taker_buy_quote": 7084.69978}, {"ts": 1775170020000, "open": 0.10868, "high": 0.10889, "low": 0.1084, "close": 0.10845, "volume": 85983.0, "quote_volume": 9349.54917, "trades": 167, "taker_buy_volume": 24148.0, "taker_buy_quote": 2625.81777}, {"ts": 1775170080000, "open": 0.1085, "high": 0.10868, "low": 0.10836, "close": 0.10861, "volume": 27024.0, "quote_volume": 2933.51295, "trades": 54, "taker_buy_volume": 13663.0, "taker_buy_quote": 1483.29841}, {"ts": 1775170140000, "open": 0.10863, "high": 0.10874, "low": 0.10781, "close": 0.10798, "volume": 218018.0, "quote_volume": 23604.49433, "trades": 240, "taker_buy_volume": 44144.0, "taker_buy_quote": 4783.46132}, {"ts": 1775170200000, "open": 0.10788, "high": 0.10808, "low": 0.10781, "close": 0.10787, "volume": 10428.0, "quote_volume": 1125.35691, "trades": 33, "taker_buy_volume": 5573.0, "taker_buy_quote": 601.47317}, {"ts": 1775170260000, "open": 0.10788, "high": 0.10788, "low": 0.10726, "close": 0.10728, "volume": 21894.0, "quote_volume": 2352.82821, "trades": 90, "taker_buy_volume": 9012.0, "taker_buy_quote": 968.43866}, {"ts": 1775170320000, "open": 0.10724, "high": 0.1079, "low": 0.10724, "close": 0.10786, "volume": 21184.0, "quote_volume": 2280.94316, "trades": 57, "taker_buy_volume": 18028.0, "taker_buy_quote": 1941.15672}, {"ts": 1775170380000, "open": 0.10784, "high": 0.10784, "low": 0.10754, "close": 0.1076, "volume": 46360.0, "quote_volume": 4991.39906, "trades": 81, "taker_buy_volume": 30822.0, "taker_buy_quote": 3318.42566}, {"ts": 1775170440000, "open": 0.10763, "high": 0.10775, "low": 0.10712, "close": 0.10712, "volume": 170937.0, "quote_volume": 18371.35912, "trades": 386, "taker_buy_volume": 82434.0, "taker_buy_quote": 8862.90295}, {"ts": 1775170500000, "open": 0.10719, "high": 0.10751, "low": 0.10701, "close": 0.10715, "volume": 115468.0, "quote_volume": 12386.09308, "trades": 295, "taker_buy_volume": 69917.0, "taker_buy_quote": 7503.37081}, {"ts": 1775170560000, "open": 0.1072, "high": 0.10755, "low": 0.10716, "close": 0.1075, "volume": 51868.0, "quote_volume": 5570.03819, "trades": 124, "taker_buy_volume": 35445.0, "taker_buy_quote": 3807.51871}, {"ts": 1775170620000, "open": 0.10741, "high": 0.10777, "low": 0.10737, "close": 0.10777, "volume": 5672.0, "quote_volume": 610.01336, "trades": 27, "taker_buy_volume": 2124.0, "taker_buy_quote": 228.61536}, {"ts": 1775170680000, "open": 0.1078, "high": 0.10812, "low": 0.10756, "close": 0.10777, "volume": 45809.0, "quote_volume": 4939.5773, "trades": 127, "taker_buy_volume": 13670.0, "taker_buy_quote": 1474.71906}, {"ts": 1775170740000, "open": 0.10772, "high": 0.10776, "low": 0.10744, "close": 0.10763, "volume": 40466.0, "quote_volume": 4355.14545, "trades": 84, "taker_buy_volume": 27084.0, "taker_buy_quote": 2915.30349}, {"ts": 1775170800000, "open": 0.10763, "high": 0.10763, "low": 0.10639, "close": 0.10728, "volume": 135763.0, "quote_volume": 14521.64391, "trades": 307, "taker_buy_volume": 77838.0, "taker_buy_quote": 8324.42126}, {"ts": 1775170860000, "open": 0.10728, "high": 0.10744, "low": 0.10684, "close": 0.10744, "volume": 22085.0, "quote_volume": 2367.80156, "trades": 87, "taker_buy_volume": 12074.0, "taker_buy_quote": 1294.91089}, {"ts": 1775170920000, "open": 0.10746, "high": 0.10776, "low": 0.10732, "close": 0.10732, "volume": 19188.0, "quote_volume": 2062.86024, "trades": 72, "taker_buy_volume": 4658.0, "taker_buy_quote": 500.97394}, {"ts": 1775170980000, "open": 0.10728, "high": 0.10808, "low": 0.1072, "close": 0.10807, "volume": 40809.0, "quote_volume": 4395.85758, "trades": 104, "taker_buy_volume": 23519.0, "taker_buy_quote": 2531.01413}, {"ts": 1775171040000, "open": 0.108, "high": 0.1083, "low": 0.10784, "close": 0.10785, "volume": 21718.0, "quote_volume": 2346.13747, "trades": 83, "taker_buy_volume": 10668.0, "taker_buy_quote": 1152.48906}, {"ts": 1775171100000, "open": 0.10788, "high": 0.10844, "low": 0.10771, "close": 0.10823, "volume": 71735.0, "quote_volume": 7758.03404, "trades": 175, "taker_buy_volume": 45862.0, "taker_buy_quote": 4960.66967}, {"ts": 1775171160000, "open": 0.10825, "high": 0.10908, "low": 0.10819, "close": 0.10879, "volume": 27383.0, "quote_volume": 2977.42066, "trades": 121, "taker_buy_volume": 12694.0, "taker_buy_quote": 1380.42581}, {"ts": 1775171220000, "open": 0.10879, "high": 0.10944, "low": 0.10872, "close": 0.10936, "volume": 38368.0, "quote_volume": 4185.09791, "trades": 91, "taker_buy_volume": 32409.0, "taker_buy_quote": 3535.85111}, {"ts": 1775171280000, "open": 0.10938, "high": 0.10993, "low": 0.10924, "close": 0.10993, "volume": 41034.0, "quote_volume": 4494.81604, "trades": 41, "taker_buy_volume": 39534.0, "taker_buy_quote": 4330.64038}, {"ts": 1775171340000, "open": 0.10992, "high": 0.11, "low": 0.1093, "close": 0.10949, "volume": 58743.0, "quote_volume": 6433.76133, "trades": 72, "taker_buy_volume": 18926.0, "taker_buy_quote": 2073.9776}, {"ts": 1775171400000, "open": 0.1096, "high": 0.10974, "low": 0.10865, "close": 0.10883, "volume": 135970.0, "quote_volume": 14847.2754, "trades": 180, "taker_buy_volume": 20089.0, "taker_buy_quote": 2188.50721}, {"ts": 1775171460000, "open": 0.10872, "high": 0.10952, "low": 0.10867, "close": 0.10952, "volume": 27063.0, "quote_volume": 2954.40499, "trades": 49, "taker_buy_volume": 16975.0, "taker_buy_quote": 1852.04876}, {"ts": 1775171520000, "open": 0.10949, "high": 0.10964, "low": 0.10927, "close": 0.10961, "volume": 103182.0, "quote_volume": 11285.82125, "trades": 103, "taker_buy_volume": 23839.0, "taker_buy_quote": 2611.62998}, {"ts": 1775171580000, "open": 0.10956, "high": 0.10956, "low": 0.10893, "close": 0.10905, "volume": 60917.0, "quote_volume": 6649.96993, "trades": 92, "taker_buy_volume": 4697.0, "taker_buy_quote": 512.64454}, {"ts": 1775171640000, "open": 0.10892, "high": 0.10892, "low": 0.10813, "close": 0.10813, "volume": 46807.0, "quote_volume": 5089.90878, "trades": 67, "taker_buy_volume": 5490.0, "taker_buy_quote": 595.52785}, {"ts": 1775171700000, "open": 0.10822, "high": 0.10844, "low": 0.10801, "close": 0.10844, "volume": 55726.0, "quote_volume": 6030.39053, "trades": 109, "taker_buy_volume": 35555.0, "taker_buy_quote": 3850.10281}, {"ts": 1775171760000, "open": 0.10848, "high": 0.10852, "low": 0.10832, "close": 0.10837, "volume": 2160.0, "quote_volume": 234.18358, "trades": 11, "taker_buy_volume": 1002.0, "taker_buy_quote": 108.62026}, {"ts": 1775171820000, "open": 0.10837, "high": 0.10837, "low": 0.10837, "close": 0.10837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.10844, "high": 0.10856, "low": 0.10844, "close": 0.10856, "volume": 1192.0, "quote_volume": 129.28754, "trades": 6, "taker_buy_volume": 1192.0, "taker_buy_quote": 129.28754}, {"ts": 1775171940000, "open": 0.10844, "high": 0.10849, "low": 0.10836, "close": 0.10841, "volume": 6493.0, "quote_volume": 703.71041, "trades": 16, "taker_buy_volume": 4284.0, "taker_buy_quote": 464.27345}, {"ts": 1775172000000, "open": 0.10844, "high": 0.1088, "low": 0.108, "close": 0.10843, "volume": 131353.0, "quote_volume": 14235.47881, "trades": 376, "taker_buy_volume": 80465.0, "taker_buy_quote": 8723.20194}, {"ts": 1775172060000, "open": 0.10848, "high": 0.10854, "low": 0.10739, "close": 0.10835, "volume": 261508.0, "quote_volume": 28214.25856, "trades": 266, "taker_buy_volume": 73452.0, "taker_buy_quote": 7913.64664}, {"ts": 1775172120000, "open": 0.10832, "high": 0.10889, "low": 0.10832, "close": 0.1086, "volume": 60557.0, "quote_volume": 6583.10701, "trades": 71, "taker_buy_volume": 55207.0, "taker_buy_quote": 6002.42171}, {"ts": 1775172180000, "open": 0.10876, "high": 0.10877, "low": 0.10852, "close": 0.1086, "volume": 6723.0, "quote_volume": 730.36476, "trades": 18, "taker_buy_volume": 51.0, "taker_buy_quote": 5.54676}, {"ts": 1775172240000, "open": 0.10866, "high": 0.10885, "low": 0.1084, "close": 0.1084, "volume": 44744.0, "quote_volume": 4858.4177, "trades": 57, "taker_buy_volume": 4664.0, "taker_buy_quote": 507.14456}, {"ts": 1775172300000, "open": 0.10851, "high": 0.10933, "low": 0.10832, "close": 0.10902, "volume": 242537.0, "quote_volume": 26405.38258, "trades": 218, "taker_buy_volume": 178766.0, "taker_buy_quote": 19464.65012}, {"ts": 1775172360000, "open": 0.10891, "high": 0.10993, "low": 0.10891, "close": 0.10928, "volume": 59176.0, "quote_volume": 6475.25593, "trades": 130, "taker_buy_volume": 20984.0, "taker_buy_quote": 2296.19803}, {"ts": 1775172420000, "open": 0.10924, "high": 0.10924, "low": 0.10885, "close": 0.10908, "volume": 5999.0, "quote_volume": 653.83277, "trades": 28, "taker_buy_volume": 3626.0, "taker_buy_quote": 395.37221}, {"ts": 1775172480000, "open": 0.10906, "high": 0.10936, "low": 0.10876, "close": 0.10901, "volume": 38934.0, "quote_volume": 4244.05021, "trades": 80, "taker_buy_volume": 30543.0, "taker_buy_quote": 3329.17749}, {"ts": 1775172540000, "open": 0.10894, "high": 0.10894, "low": 0.10855, "close": 0.10882, "volume": 18989.0, "quote_volume": 2065.69676, "trades": 59, "taker_buy_volume": 10255.0, "taker_buy_quote": 1116.02007}, {"ts": 1775172600000, "open": 0.10883, "high": 0.10883, "low": 0.10828, "close": 0.10843, "volume": 21533.0, "quote_volume": 2337.96027, "trades": 97, "taker_buy_volume": 12025.0, "taker_buy_quote": 1305.82657}, {"ts": 1775172660000, "open": 0.10857, "high": 0.1086, "low": 0.10848, "close": 0.1086, "volume": 2166.0, "quote_volume": 235.18455, "trades": 8, "taker_buy_volume": 1973.0, "taker_buy_quote": 214.23768}, {"ts": 1775172720000, "open": 0.10864, "high": 0.10892, "low": 0.10864, "close": 0.10868, "volume": 7807.0, "quote_volume": 849.39234, "trades": 45, "taker_buy_volume": 2015.0, "taker_buy_quote": 219.23952}, {"ts": 1775172780000, "open": 0.10869, "high": 0.10916, "low": 0.10862, "close": 0.10874, "volume": 29874.0, "quote_volume": 3251.37076, "trades": 119, "taker_buy_volume": 14649.0, "taker_buy_quote": 1594.10884}, {"ts": 1775172840000, "open": 0.10884, "high": 0.10884, "low": 0.1082, "close": 0.10823, "volume": 26605.0, "quote_volume": 2883.73097, "trades": 90, "taker_buy_volume": 6855.0, "taker_buy_quote": 743.15567}, {"ts": 1775172900000, "open": 0.10825, "high": 0.10834, "low": 0.10688, "close": 0.10688, "volume": 650808.0, "quote_volume": 69977.08128, "trades": 527, "taker_buy_volume": 270516.0, "taker_buy_quote": 29081.20774}, {"ts": 1775172960000, "open": 0.10684, "high": 0.10767, "low": 0.10644, "close": 0.10712, "volume": 372414.0, "quote_volume": 39842.86734, "trades": 425, "taker_buy_volume": 301747.0, "taker_buy_quote": 32299.73562}, {"ts": 1775173020000, "open": 0.10708, "high": 0.1072, "low": 0.10691, "close": 0.10699, "volume": 51231.0, "quote_volume": 5484.30557, "trades": 111, "taker_buy_volume": 21387.0, "taker_buy_quote": 2290.75789}, {"ts": 1775173080000, "open": 0.10715, "high": 0.10725, "low": 0.10696, "close": 0.10696, "volume": 34720.0, "quote_volume": 3721.21864, "trades": 50, "taker_buy_volume": 25061.0, "taker_buy_quote": 2687.38797}, {"ts": 1775173140000, "open": 0.10709, "high": 0.10752, "low": 0.10697, "close": 0.10731, "volume": 13962.0, "quote_volume": 1496.96641, "trades": 56, "taker_buy_volume": 5789.0, "taker_buy_quote": 620.77344}, {"ts": 1775173200000, "open": 0.10734, "high": 0.10753, "low": 0.10728, "close": 0.10748, "volume": 35539.0, "quote_volume": 3817.46338, "trades": 75, "taker_buy_volume": 24900.0, "taker_buy_quote": 2675.17887}, {"ts": 1775173260000, "open": 0.10752, "high": 0.10761, "low": 0.10732, "close": 0.10742, "volume": 12489.0, "quote_volume": 1341.49764, "trades": 31, "taker_buy_volume": 7896.0, "taker_buy_quote": 848.36806}, {"ts": 1775173320000, "open": 0.1074, "high": 0.10762, "low": 0.10737, "close": 0.10744, "volume": 9945.0, "quote_volume": 1068.70769, "trades": 33, "taker_buy_volume": 8575.0, "taker_buy_quote": 921.50785}, {"ts": 1775173380000, "open": 0.1074, "high": 0.10756, "low": 0.10728, "close": 0.10754, "volume": 22499.0, "quote_volume": 2416.37133, "trades": 58, "taker_buy_volume": 9626.0, "taker_buy_quote": 1034.09413}, {"ts": 1775173440000, "open": 0.10754, "high": 0.10754, "low": 0.10696, "close": 0.10717, "volume": 46751.0, "quote_volume": 5008.34947, "trades": 84, "taker_buy_volume": 17152.0, "taker_buy_quote": 1836.13187}, {"ts": 1775173500000, "open": 0.10716, "high": 0.1076, "low": 0.10716, "close": 0.10747, "volume": 8177.0, "quote_volume": 878.62902, "trades": 26, "taker_buy_volume": 4464.0, "taker_buy_quote": 479.42219}, {"ts": 1775173560000, "open": 0.10744, "high": 0.10753, "low": 0.10712, "close": 0.10714, "volume": 14270.0, "quote_volume": 1532.36975, "trades": 58, "taker_buy_volume": 6012.0, "taker_buy_quote": 645.62219}, {"ts": 1775173620000, "open": 0.1071, "high": 0.1074, "low": 0.10707, "close": 0.10737, "volume": 6051.0, "quote_volume": 648.85971, "trades": 25, "taker_buy_volume": 4162.0, "taker_buy_quote": 446.20686}, {"ts": 1775173680000, "open": 0.1072, "high": 0.1072, "low": 0.10668, "close": 0.10712, "volume": 58185.0, "quote_volume": 6216.89626, "trades": 144, "taker_buy_volume": 20372.0, "taker_buy_quote": 2178.18226}, {"ts": 1775173740000, "open": 0.10708, "high": 0.10709, "low": 0.10689, "close": 0.10709, "volume": 11755.0, "quote_volume": 1257.59799, "trades": 40, "taker_buy_volume": 6533.0, "taker_buy_quote": 698.92125}, {"ts": 1775173800000, "open": 0.10707, "high": 0.10793, "low": 0.10701, "close": 0.10793, "volume": 13471.0, "quote_volume": 1446.23879, "trades": 56, "taker_buy_volume": 7462.0, "taker_buy_quote": 801.06272}, {"ts": 1775173860000, "open": 0.10785, "high": 0.10845, "low": 0.10779, "close": 0.10843, "volume": 24955.0, "quote_volume": 2699.40149, "trades": 90, "taker_buy_volume": 14174.0, "taker_buy_quote": 1533.77165}, {"ts": 1775173920000, "open": 0.10839, "high": 0.10839, "low": 0.10726, "close": 0.1077, "volume": 211851.0, "quote_volume": 22848.85835, "trades": 414, "taker_buy_volume": 70047.0, "taker_buy_quote": 7554.01571}, {"ts": 1775173980000, "open": 0.10772, "high": 0.10784, "low": 0.10772, "close": 0.10784, "volume": 4301.0, "quote_volume": 463.66104, "trades": 11, "taker_buy_volume": 4301.0, "taker_buy_quote": 463.66104}, {"ts": 1775174040000, "open": 0.10788, "high": 0.10824, "low": 0.10788, "close": 0.10824, "volume": 8881.0, "quote_volume": 960.37675, "trades": 36, "taker_buy_volume": 8543.0, "taker_buy_quote": 923.82431}, {"ts": 1775174100000, "open": 0.10821, "high": 0.10821, "low": 0.10788, "close": 0.10813, "volume": 5589.0, "quote_volume": 604.34651, "trades": 22, "taker_buy_volume": 1958.0, "taker_buy_quote": 211.74507}, {"ts": 1775174160000, "open": 0.10808, "high": 0.10844, "low": 0.108, "close": 0.10828, "volume": 23188.0, "quote_volume": 2510.98874, "trades": 37, "taker_buy_volume": 4428.0, "taker_buy_quote": 479.28013}, {"ts": 1775174220000, "open": 0.10824, "high": 0.10841, "low": 0.108, "close": 0.10804, "volume": 3857.0, "quote_volume": 417.21581, "trades": 29, "taker_buy_volume": 1383.0, "taker_buy_quote": 149.54422}, {"ts": 1775174280000, "open": 0.10796, "high": 0.10876, "low": 0.10785, "close": 0.10863, "volume": 24320.0, "quote_volume": 2639.71993, "trades": 78, "taker_buy_volume": 20913.0, "taker_buy_quote": 2271.29024}, {"ts": 1775174340000, "open": 0.10862, "high": 0.1087, "low": 0.10756, "close": 0.10788, "volume": 17824.0, "quote_volume": 1927.19035, "trades": 78, "taker_buy_volume": 3222.0, "taker_buy_quote": 347.86662}, {"ts": 1775174400000, "open": 0.10792, "high": 0.10792, "low": 0.10588, "close": 0.10716, "volume": 195997.0, "quote_volume": 20941.11092, "trades": 432, "taker_buy_volume": 94562.0, "taker_buy_quote": 10112.14894}, {"ts": 1775174460000, "open": 0.1072, "high": 0.1082, "low": 0.10668, "close": 0.10674, "volume": 27034.0, "quote_volume": 2906.05688, "trades": 113, "taker_buy_volume": 16208.0, "taker_buy_quote": 1742.85872}, {"ts": 1775174520000, "open": 0.10664, "high": 0.107, "low": 0.10584, "close": 0.10609, "volume": 106211.0, "quote_volume": 11272.35574, "trades": 333, "taker_buy_volume": 23263.0, "taker_buy_quote": 2470.12483}, {"ts": 1775174580000, "open": 0.10633, "high": 0.10752, "low": 0.10629, "close": 0.10752, "volume": 46410.0, "quote_volume": 4958.95842, "trades": 125, "taker_buy_volume": 39675.0, "taker_buy_quote": 4241.99275}, {"ts": 1775174640000, "open": 0.10755, "high": 0.10944, "low": 0.10755, "close": 0.10944, "volume": 25734.0, "quote_volume": 2790.94116, "trades": 123, "taker_buy_volume": 21444.0, "taker_buy_quote": 2324.10523}, {"ts": 1775174700000, "open": 0.10948, "high": 0.11058, "low": 0.1084, "close": 0.10867, "volume": 189040.0, "quote_volume": 20729.64436, "trades": 433, "taker_buy_volume": 87924.0, "taker_buy_quote": 9656.19343}, {"ts": 1775174760000, "open": 0.10856, "high": 0.10856, "low": 0.10644, "close": 0.10666, "volume": 236234.0, "quote_volume": 25418.0937, "trades": 472, "taker_buy_volume": 121130.0, "taker_buy_quote": 13055.62643}, {"ts": 1775174820000, "open": 0.10652, "high": 0.10668, "low": 0.1049, "close": 0.10524, "volume": 194604.0, "quote_volume": 20555.17597, "trades": 294, "taker_buy_volume": 91947.0, "taker_buy_quote": 9707.25033}, {"ts": 1775174880000, "open": 0.1054, "high": 0.10664, "low": 0.1054, "close": 0.10636, "volume": 126253.0, "quote_volume": 13401.94422, "trades": 162, "taker_buy_volume": 66025.0, "taker_buy_quote": 7013.27569}, {"ts": 1775174940000, "open": 0.10646, "high": 0.1081, "low": 0.10628, "close": 0.10789, "volume": 76989.0, "quote_volume": 8244.0286, "trades": 153, "taker_buy_volume": 57213.0, "taker_buy_quote": 6130.70309}, {"ts": 1775175000000, "open": 0.10796, "high": 0.10961, "low": 0.10787, "close": 0.10873, "volume": 89864.0, "quote_volume": 9755.78361, "trades": 238, "taker_buy_volume": 43220.0, "taker_buy_quote": 4700.69214}, {"ts": 1775175060000, "open": 0.10904, "high": 0.10964, "low": 0.10849, "close": 0.10864, "volume": 75550.0, "quote_volume": 8243.20594, "trades": 160, "taker_buy_volume": 32039.0, "taker_buy_quote": 3493.91087}, {"ts": 1775175120000, "open": 0.10865, "high": 0.11024, "low": 0.10865, "close": 0.1098, "volume": 28629.0, "quote_volume": 3142.96468, "trades": 113, "taker_buy_volume": 23774.0, "taker_buy_quote": 2611.48381}, {"ts": 1775175180000, "open": 0.1099, "high": 0.1106, "low": 0.10952, "close": 0.10989, "volume": 149540.0, "quote_volume": 16494.112, "trades": 211, "taker_buy_volume": 113346.0, "taker_buy_quote": 12504.82635}, {"ts": 1775175240000, "open": 0.10988, "high": 0.10988, "low": 0.10872, "close": 0.1094, "volume": 44434.0, "quote_volume": 4853.18015, "trades": 141, "taker_buy_volume": 28068.0, "taker_buy_quote": 3066.0125}, {"ts": 1775175300000, "open": 0.10944, "high": 0.11008, "low": 0.1094, "close": 0.10993, "volume": 8313.0, "quote_volume": 911.74717, "trades": 54, "taker_buy_volume": 6071.0, "taker_buy_quote": 665.51713}, {"ts": 1775175360000, "open": 0.11006, "high": 0.11028, "low": 0.10908, "close": 0.10968, "volume": 59239.0, "quote_volume": 6491.68718, "trades": 144, "taker_buy_volume": 32621.0, "taker_buy_quote": 3574.69295}, {"ts": 1775175420000, "open": 0.10969, "high": 0.11115, "low": 0.10969, "close": 0.11076, "volume": 111853.0, "quote_volume": 12369.87661, "trades": 186, "taker_buy_volume": 73068.0, "taker_buy_quote": 8075.10021}, {"ts": 1775175480000, "open": 0.1106, "high": 0.11234, "low": 0.11024, "close": 0.11179, "volume": 148542.0, "quote_volume": 16548.396, "trades": 373, "taker_buy_volume": 92420.0, "taker_buy_quote": 10300.57023}, {"ts": 1775175540000, "open": 0.11189, "high": 0.11208, "low": 0.11112, "close": 0.11196, "volume": 66301.0, "quote_volume": 7404.50814, "trades": 309, "taker_buy_volume": 37888.0, "taker_buy_quote": 4230.18789}, {"ts": 1775175600000, "open": 0.1118, "high": 0.112, "low": 0.111, "close": 0.11106, "volume": 125857.0, "quote_volume": 14040.50317, "trades": 270, "taker_buy_volume": 48023.0, "taker_buy_quote": 5362.8309}, {"ts": 1775175660000, "open": 0.11117, "high": 0.11144, "low": 0.11088, "close": 0.11096, "volume": 22153.0, "quote_volume": 2464.68742, "trades": 101, "taker_buy_volume": 15929.0, "taker_buy_quote": 1773.28023}, {"ts": 1775175720000, "open": 0.11104, "high": 0.11116, "low": 0.109, "close": 0.10957, "volume": 77189.0, "quote_volume": 8506.87405, "trades": 316, "taker_buy_volume": 30995.0, "taker_buy_quote": 3422.97474}, {"ts": 1775175780000, "open": 0.10956, "high": 0.11068, "low": 0.1092, "close": 0.11059, "volume": 14676.0, "quote_volume": 1610.04596, "trades": 136, "taker_buy_volume": 8100.0, "taker_buy_quote": 889.64325}, {"ts": 1775175840000, "open": 0.11072, "high": 0.11148, "low": 0.11038, "close": 0.1106, "volume": 59590.0, "quote_volume": 6608.94668, "trades": 356, "taker_buy_volume": 15416.0, "taker_buy_quote": 1711.21713}, {"ts": 1775175900000, "open": 0.11044, "high": 0.11104, "low": 0.11008, "close": 0.11084, "volume": 51948.0, "quote_volume": 5727.2033, "trades": 82, "taker_buy_volume": 4202.0, "taker_buy_quote": 465.05243}, {"ts": 1775175960000, "open": 0.1108, "high": 0.11407, "low": 0.11037, "close": 0.11246, "volume": 673095.0, "quote_volume": 75776.53132, "trades": 1367, "taker_buy_volume": 448078.0, "taker_buy_quote": 50500.08986}, {"ts": 1775176020000, "open": 0.11254, "high": 0.11422, "low": 0.11228, "close": 0.1132, "volume": 305028.0, "quote_volume": 34591.45863, "trades": 378, "taker_buy_volume": 236730.0, "taker_buy_quote": 26834.06778}, {"ts": 1775176080000, "open": 0.11312, "high": 0.11312, "low": 0.1122, "close": 0.11232, "volume": 264090.0, "quote_volume": 29736.42372, "trades": 267, "taker_buy_volume": 85410.0, "taker_buy_quote": 9619.47392}, {"ts": 1775176140000, "open": 0.1123, "high": 0.11322, "low": 0.11212, "close": 0.11252, "volume": 106167.0, "quote_volume": 11958.39901, "trades": 215, "taker_buy_volume": 85735.0, "taker_buy_quote": 9658.40548}, {"ts": 1775176200000, "open": 0.11248, "high": 0.11344, "low": 0.11216, "close": 0.11231, "volume": 49328.0, "quote_volume": 5564.72709, "trades": 239, "taker_buy_volume": 25309.0, "taker_buy_quote": 2859.34576}, {"ts": 1775176260000, "open": 0.11229, "high": 0.11336, "low": 0.11172, "close": 0.11207, "volume": 184166.0, "quote_volume": 20721.16969, "trades": 315, "taker_buy_volume": 118002.0, "taker_buy_quote": 13272.30511}, {"ts": 1775176320000, "open": 0.11196, "high": 0.112, "low": 0.11015, "close": 0.11064, "volume": 96666.0, "quote_volume": 10697.96503, "trades": 297, "taker_buy_volume": 27665.0, "taker_buy_quote": 3059.70682}, {"ts": 1775176380000, "open": 0.11068, "high": 0.11104, "low": 0.11052, "close": 0.1108, "volume": 6869.0, "quote_volume": 760.56683, "trades": 71, "taker_buy_volume": 2884.0, "taker_buy_quote": 319.50742}, {"ts": 1775176440000, "open": 0.11084, "high": 0.11188, "low": 0.11079, "close": 0.11188, "volume": 195638.0, "quote_volume": 21761.85548, "trades": 637, "taker_buy_volume": 15025.0, "taker_buy_quote": 1676.42793}, {"ts": 1775176500000, "open": 0.11182, "high": 0.11182, "low": 0.11111, "close": 0.11118, "volume": 50739.0, "quote_volume": 5662.15175, "trades": 161, "taker_buy_volume": 31768.0, "taker_buy_quote": 3549.72022}, {"ts": 1775176560000, "open": 0.1112, "high": 0.11132, "low": 0.11096, "close": 0.11117, "volume": 5826.0, "quote_volume": 647.40517, "trades": 105, "taker_buy_volume": 3606.0, "taker_buy_quote": 400.81385}, {"ts": 1775176620000, "open": 0.1112, "high": 0.11135, "low": 0.11035, "close": 0.11058, "volume": 48010.0, "quote_volume": 5311.89366, "trades": 422, "taker_buy_volume": 18407.0, "taker_buy_quote": 2038.34296}, {"ts": 1775176680000, "open": 0.11064, "high": 0.1108, "low": 0.11019, "close": 0.11044, "volume": 41705.0, "quote_volume": 4608.91687, "trades": 293, "taker_buy_volume": 12947.0, "taker_buy_quote": 1431.41278}, {"ts": 1775176740000, "open": 0.11041, "high": 0.11061, "low": 0.10968, "close": 0.11012, "volume": 35840.0, "quote_volume": 3949.55879, "trades": 193, "taker_buy_volume": 16350.0, "taker_buy_quote": 1804.42315}, {"ts": 1775176800000, "open": 0.11009, "high": 0.11036, "low": 0.10918, "close": 0.10978, "volume": 232690.0, "quote_volume": 25491.32118, "trades": 682, "taker_buy_volume": 99350.0, "taker_buy_quote": 10887.36733}, {"ts": 1775176860000, "open": 0.10956, "high": 0.10987, "low": 0.10909, "close": 0.10932, "volume": 105599.0, "quote_volume": 11558.43191, "trades": 273, "taker_buy_volume": 8764.0, "taker_buy_quote": 961.6306}, {"ts": 1775176920000, "open": 0.1094, "high": 0.11104, "low": 0.1094, "close": 0.11084, "volume": 269278.0, "quote_volume": 29739.1928, "trades": 458, "taker_buy_volume": 152297.0, "taker_buy_quote": 16836.46946}, {"ts": 1775176980000, "open": 0.11079, "high": 0.11179, "low": 0.11072, "close": 0.11169, "volume": 15120.0, "quote_volume": 1685.96516, "trades": 100, "taker_buy_volume": 11961.0, "taker_buy_quote": 1334.92724}, {"ts": 1775177040000, "open": 0.11168, "high": 0.11177, "low": 0.11083, "close": 0.11146, "volume": 89353.0, "quote_volume": 9952.04832, "trades": 251, "taker_buy_volume": 55583.0, "taker_buy_quote": 6193.74589}, {"ts": 1775177100000, "open": 0.11148, "high": 0.11148, "low": 0.11084, "close": 0.11084, "volume": 93138.0, "quote_volume": 10354.67452, "trades": 87, "taker_buy_volume": 17286.0, "taker_buy_quote": 1919.4173}, {"ts": 1775177160000, "open": 0.11084, "high": 0.11109, "low": 0.11052, "close": 0.11052, "volume": 21006.0, "quote_volume": 2327.15736, "trades": 68, "taker_buy_volume": 19800.0, "taker_buy_quote": 2193.56022}, {"ts": 1775177220000, "open": 0.11048, "high": 0.1111, "low": 0.1103, "close": 0.11073, "volume": 25785.0, "quote_volume": 2856.0957, "trades": 345, "taker_buy_volume": 10341.0, "taker_buy_quote": 1145.18446}, {"ts": 1775177280000, "open": 0.11074, "high": 0.11189, "low": 0.11068, "close": 0.11108, "volume": 76485.0, "quote_volume": 8514.13662, "trades": 577, "taker_buy_volume": 57190.0, "taker_buy_quote": 6369.86098}, {"ts": 1775177340000, "open": 0.11104, "high": 0.11157, "low": 0.111, "close": 0.11125, "volume": 59091.0, "quote_volume": 6570.37675, "trades": 191, "taker_buy_volume": 45286.0, "taker_buy_quote": 5035.46521}, {"ts": 1775177400000, "open": 0.1113, "high": 0.11131, "low": 0.1107, "close": 0.11088, "volume": 61860.0, "quote_volume": 6859.52565, "trades": 197, "taker_buy_volume": 22266.0, "taker_buy_quote": 2467.1149}, {"ts": 1775177460000, "open": 0.11092, "high": 0.11097, "low": 0.1105, "close": 0.11068, "volume": 13849.0, "quote_volume": 1532.18765, "trades": 73, "taker_buy_volume": 7527.0, "taker_buy_quote": 833.08533}, {"ts": 1775177520000, "open": 0.11064, "high": 0.11181, "low": 0.11036, "close": 0.11145, "volume": 171333.0, "quote_volume": 19019.08863, "trades": 549, "taker_buy_volume": 81909.0, "taker_buy_quote": 9083.45582}, {"ts": 1775177580000, "open": 0.11148, "high": 0.11266, "low": 0.11148, "close": 0.11248, "volume": 54427.0, "quote_volume": 6094.00349, "trades": 274, "taker_buy_volume": 39551.0, "taker_buy_quote": 4425.58349}, {"ts": 1775177640000, "open": 0.11249, "high": 0.11322, "low": 0.11224, "close": 0.11285, "volume": 83350.0, "quote_volume": 9394.15718, "trades": 459, "taker_buy_volume": 47919.0, "taker_buy_quote": 5403.89782}, {"ts": 1775177700000, "open": 0.1128, "high": 0.113, "low": 0.11232, "close": 0.11243, "volume": 19803.0, "quote_volume": 2227.84786, "trades": 162, "taker_buy_volume": 4623.0, "taker_buy_quote": 520.44131}, {"ts": 1775177760000, "open": 0.1124, "high": 0.11264, "low": 0.11215, "close": 0.11221, "volume": 24475.0, "quote_volume": 2748.8835, "trades": 145, "taker_buy_volume": 6370.0, "taker_buy_quote": 716.03902}, {"ts": 1775177820000, "open": 0.11217, "high": 0.1128, "low": 0.11202, "close": 0.11274, "volume": 30050.0, "quote_volume": 3369.61012, "trades": 106, "taker_buy_volume": 3389.0, "taker_buy_quote": 380.6946}, {"ts": 1775177880000, "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 9288.0, "quote_volume": 1046.28792, "trades": 142, "taker_buy_volume": 4347.0, "taker_buy_quote": 489.82354}, {"ts": 1775177940000, "open": 0.11256, "high": 0.11294, "low": 0.11156, "close": 0.11188, "volume": 253614.0, "quote_volume": 28455.15834, "trades": 654, "taker_buy_volume": 101102.0, "taker_buy_quote": 11328.04496}, {"ts": 1775178000000, "open": 0.11188, "high": 0.11208, "low": 0.11136, "close": 0.11184, "volume": 18099.0, "quote_volume": 2023.08334, "trades": 171, "taker_buy_volume": 4819.0, "taker_buy_quote": 538.70518}, {"ts": 1775178060000, "open": 0.1118, "high": 0.1118, "low": 0.11098, "close": 0.11133, "volume": 50852.0, "quote_volume": 5661.05845, "trades": 243, "taker_buy_volume": 37562.0, "taker_buy_quote": 4182.82836}, {"ts": 1775178120000, "open": 0.11132, "high": 0.1116, "low": 0.11119, "close": 0.11126, "volume": 42666.0, "quote_volume": 4754.55552, "trades": 129, "taker_buy_volume": 28967.0, "taker_buy_quote": 3229.93445}, {"ts": 1775178180000, "open": 0.11118, "high": 0.11171, "low": 0.11118, "close": 0.1114, "volume": 8966.0, "quote_volume": 999.30839, "trades": 114, "taker_buy_volume": 4492.0, "taker_buy_quote": 500.2026}, {"ts": 1775178240000, "open": 0.11134, "high": 0.11176, "low": 0.11108, "close": 0.11112, "volume": 87709.0, "quote_volume": 9778.11437, "trades": 162, "taker_buy_volume": 58560.0, "taker_buy_quote": 6526.95685}, {"ts": 1775178300000, "open": 0.11108, "high": 0.11166, "low": 0.11078, "close": 0.11115, "volume": 19924.0, "quote_volume": 2216.78937, "trades": 176, "taker_buy_volume": 11872.0, "taker_buy_quote": 1320.91592}, {"ts": 1775178360000, "open": 0.11117, "high": 0.11144, "low": 0.11089, "close": 0.11114, "volume": 27212.0, "quote_volume": 3024.78361, "trades": 136, "taker_buy_volume": 7096.0, "taker_buy_quote": 788.73352}, {"ts": 1775178420000, "open": 0.11115, "high": 0.1112, "low": 0.11008, "close": 0.11019, "volume": 12249.0, "quote_volume": 1355.31063, "trades": 114, "taker_buy_volume": 3916.0, "taker_buy_quote": 433.13432}, {"ts": 1775178480000, "open": 0.11018, "high": 0.11032, "low": 0.10996, "close": 0.11013, "volume": 8338.0, "quote_volume": 919.13909, "trades": 89, "taker_buy_volume": 5882.0, "taker_buy_quote": 648.49369}, {"ts": 1775178540000, "open": 0.11013, "high": 0.11036, "low": 0.10973, "close": 0.10973, "volume": 64500.0, "quote_volume": 7098.4644, "trades": 98, "taker_buy_volume": 26810.0, "taker_buy_quote": 2952.23311}, {"ts": 1775178600000, "open": 0.10984, "high": 0.10984, "low": 0.10934, "close": 0.10952, "volume": 29300.0, "quote_volume": 3207.82789, "trades": 103, "taker_buy_volume": 3070.0, "taker_buy_quote": 336.38302}, {"ts": 1775178660000, "open": 0.1096, "high": 0.11028, "low": 0.10954, "close": 0.11023, "volume": 7764.0, "quote_volume": 854.3254, "trades": 85, "taker_buy_volume": 5201.0, "taker_buy_quote": 572.47344}, {"ts": 1775178720000, "open": 0.11028, "high": 0.11052, "low": 0.11012, "close": 0.11037, "volume": 22624.0, "quote_volume": 2497.38436, "trades": 110, "taker_buy_volume": 14943.0, "taker_buy_quote": 1649.65584}, {"ts": 1775178780000, "open": 0.1104, "high": 0.11056, "low": 0.11012, "close": 0.11045, "volume": 16512.0, "quote_volume": 1821.83079, "trades": 73, "taker_buy_volume": 2030.0, "taker_buy_quote": 224.19759}, {"ts": 1775178840000, "open": 0.11059, "high": 0.1108, "low": 0.11016, "close": 0.11023, "volume": 21282.0, "quote_volume": 2351.4073, "trades": 102, "taker_buy_volume": 2288.0, "taker_buy_quote": 252.74035}, {"ts": 1775178900000, "open": 0.1102, "high": 0.1102, "low": 0.10964, "close": 0.11, "volume": 20590.0, "quote_volume": 2261.35231, "trades": 56, "taker_buy_volume": 1730.0, "taker_buy_quote": 190.36252}, {"ts": 1775178960000, "open": 0.10996, "high": 0.11028, "low": 0.10952, "close": 0.10964, "volume": 12656.0, "quote_volume": 1391.60456, "trades": 82, "taker_buy_volume": 5716.0, "taker_buy_quote": 629.59173}, {"ts": 1775179020000, "open": 0.10963, "high": 0.11064, "low": 0.10956, "close": 0.11047, "volume": 12187.0, "quote_volume": 1341.42821, "trades": 85, "taker_buy_volume": 9707.0, "taker_buy_quote": 1067.73983}, {"ts": 1775179080000, "open": 0.11044, "high": 0.11044, "low": 0.11023, "close": 0.11036, "volume": 807.0, "quote_volume": 89.0284, "trades": 16, "taker_buy_volume": 322.0, "taker_buy_quote": 35.52486}, {"ts": 1775179140000, "open": 0.11028, "high": 0.11028, "low": 0.1098, "close": 0.11004, "volume": 6237.0, "quote_volume": 686.24589, "trades": 50, "taker_buy_volume": 1003.0, "taker_buy_quote": 110.34451}, {"ts": 1775179200000, "open": 0.10988, "high": 0.10997, "low": 0.10972, "close": 0.10996, "volume": 9948.0, "quote_volume": 1093.08066, "trades": 22, "taker_buy_volume": 9520.0, "taker_buy_quote": 1046.07348}, {"ts": 1775179260000, "open": 0.11, "high": 0.11012, "low": 0.10965, "close": 0.10973, "volume": 15426.0, "quote_volume": 1694.3594, "trades": 90, "taker_buy_volume": 6433.0, "taker_buy_quote": 706.92991}, {"ts": 1775179320000, "open": 0.1098, "high": 0.10985, "low": 0.1097, "close": 0.10972, "volume": 802.0, "quote_volume": 88.0244, "trades": 14, "taker_buy_volume": 512.0, "taker_buy_quote": 56.18716}, {"ts": 1775179380000, "open": 0.10968, "high": 0.10968, "low": 0.10938, "close": 0.10957, "volume": 11334.0, "quote_volume": 1240.93982, "trades": 58, "taker_buy_volume": 2670.0, "taker_buy_quote": 292.45839}, {"ts": 1775179440000, "open": 0.10952, "high": 0.10956, "low": 0.10902, "close": 0.10956, "volume": 15219.0, "quote_volume": 1663.08837, "trades": 87, "taker_buy_volume": 6288.0, "taker_buy_quote": 687.68219}, {"ts": 1775179500000, "open": 0.1096, "high": 0.10985, "low": 0.1096, "close": 0.1096, "volume": 4481.0, "quote_volume": 491.56042, "trades": 46, "taker_buy_volume": 1975.0, "taker_buy_quote": 216.6865}, {"ts": 1775179560000, "open": 0.1096, "high": 0.10976, "low": 0.10952, "close": 0.10952, "volume": 5670.0, "quote_volume": 621.51071, "trades": 39, "taker_buy_volume": 4295.0, "taker_buy_quote": 470.79765}, {"ts": 1775179620000, "open": 0.10948, "high": 0.10969, "low": 0.10923, "close": 0.10968, "volume": 14431.0, "quote_volume": 1579.37196, "trades": 72, "taker_buy_volume": 8435.0, "taker_buy_quote": 923.03221}, {"ts": 1775179680000, "open": 0.10965, "high": 0.11066, "low": 0.10963, "close": 0.11066, "volume": 31395.0, "quote_volume": 3464.50298, "trades": 87, "taker_buy_volume": 16601.0, "taker_buy_quote": 1829.52292}, {"ts": 1775179740000, "open": 0.11078, "high": 0.11096, "low": 0.11052, "close": 0.11066, "volume": 20284.0, "quote_volume": 2244.23467, "trades": 50, "taker_buy_volume": 3756.0, "taker_buy_quote": 416.00385}, {"ts": 1775179800000, "open": 0.11063, "high": 0.11093, "low": 0.1106, "close": 0.11075, "volume": 7609.0, "quote_volume": 842.8613, "trades": 28, "taker_buy_volume": 4850.0, "taker_buy_quote": 537.15991}, {"ts": 1775179860000, "open": 0.1109, "high": 0.1109, "low": 0.10989, "close": 0.11027, "volume": 26180.0, "quote_volume": 2884.50559, "trades": 29, "taker_buy_volume": 23574.0, "taker_buy_quote": 2596.11626}, {"ts": 1775179920000, "open": 0.11051, "high": 0.1111, "low": 0.11043, "close": 0.11078, "volume": 41426.0, "quote_volume": 4590.59773, "trades": 47, "taker_buy_volume": 14812.0, "taker_buy_quote": 1638.37931}, {"ts": 1775179980000, "open": 0.11069, "high": 0.11069, "low": 0.11031, "close": 0.11031, "volume": 5411.0, "quote_volume": 597.82063, "trades": 14, "taker_buy_volume": 102.0, "taker_buy_quote": 11.26182}, {"ts": 1775180040000, "open": 0.10997, "high": 0.11002, "low": 0.1098, "close": 0.11002, "volume": 13413.0, "quote_volume": 1474.03636, "trades": 21, "taker_buy_volume": 712.0, "taker_buy_quote": 78.298}, {"ts": 1775180100000, "open": 0.10977, "high": 0.10998, "low": 0.10951, "close": 0.10954, "volume": 18662.0, "quote_volume": 2050.49445, "trades": 36, "taker_buy_volume": 13093.0, "taker_buy_quote": 1438.76978}, {"ts": 1775180160000, "open": 0.10962, "high": 0.1098, "low": 0.10941, "close": 0.1098, "volume": 8193.0, "quote_volume": 898.78945, "trades": 17, "taker_buy_volume": 530.0, "taker_buy_quote": 58.11228}, {"ts": 1775180220000, "open": 0.10979, "high": 0.10979, "low": 0.10949, "close": 0.10949, "volume": 4842.0, "quote_volume": 530.42724, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.10957, "high": 0.10962, "low": 0.10951, "close": 0.10951, "volume": 9253.0, "quote_volume": 1013.85325, "trades": 10, "taker_buy_volume": 9192.0, "taker_buy_quote": 1007.16643}, {"ts": 1775180340000, "open": 0.10979, "high": 0.10979, "low": 0.10946, "close": 0.10954, "volume": 28461.0, "quote_volume": 3117.74526, "trades": 41, "taker_buy_volume": 22704.0, "taker_buy_quote": 2486.44293}, {"ts": 1775180400000, "open": 0.10966, "high": 0.10992, "low": 0.10966, "close": 0.1098, "volume": 5462.0, "quote_volume": 599.97664, "trades": 13, "taker_buy_volume": 4143.0, "taker_buy_quote": 455.04457}, {"ts": 1775180460000, "open": 0.10978, "high": 0.11014, "low": 0.10978, "close": 0.10991, "volume": 5794.0, "quote_volume": 637.09885, "trades": 24, "taker_buy_volume": 3979.0, "taker_buy_quote": 437.4699}, {"ts": 1775180520000, "open": 0.10961, "high": 0.10994, "low": 0.10954, "close": 0.10991, "volume": 916.0, "quote_volume": 100.62207, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.10987, "high": 0.11001, "low": 0.10924, "close": 0.10943, "volume": 11809.0, "quote_volume": 1295.53797, "trades": 47, "taker_buy_volume": 3654.0, "taker_buy_quote": 400.16817}, {"ts": 1775180640000, "open": 0.10935, "high": 0.11007, "low": 0.10931, "close": 0.10943, "volume": 54896.0, "quote_volume": 6033.74807, "trades": 81, "taker_buy_volume": 16546.0, "taker_buy_quote": 1818.06504}, {"ts": 1775180700000, "open": 0.10928, "high": 0.10958, "low": 0.10928, "close": 0.10954, "volume": 38013.0, "quote_volume": 4159.59897, "trades": 27, "taker_buy_volume": 4844.0, "taker_buy_quote": 529.89076}, {"ts": 1775180760000, "open": 0.10941, "high": 0.10998, "low": 0.10941, "close": 0.10952, "volume": 30371.0, "quote_volume": 3333.66278, "trades": 64, "taker_buy_volume": 3398.0, "taker_buy_quote": 372.80501}, {"ts": 1775180820000, "open": 0.10948, "high": 0.10948, "low": 0.109, "close": 0.1091, "volume": 77000.0, "quote_volume": 8405.72313, "trades": 49, "taker_buy_volume": 25125.0, "taker_buy_quote": 2742.61569}, {"ts": 1775180880000, "open": 0.10901, "high": 0.10921, "low": 0.1071, "close": 0.10722, "volume": 239048.0, "quote_volume": 25859.88242, "trades": 284, "taker_buy_volume": 113962.0, "taker_buy_quote": 12326.91295}, {"ts": 1775180940000, "open": 0.10719, "high": 0.10745, "low": 0.10675, "close": 0.10683, "volume": 185581.0, "quote_volume": 19865.44298, "trades": 149, "taker_buy_volume": 55943.0, "taker_buy_quote": 5996.5317}, {"ts": 1775181000000, "open": 0.10675, "high": 0.10757, "low": 0.10673, "close": 0.10714, "volume": 191134.0, "quote_volume": 20518.91032, "trades": 110, "taker_buy_volume": 145312.0, "taker_buy_quote": 15603.02731}, {"ts": 1775181060000, "open": 0.10745, "high": 0.10814, "low": 0.10738, "close": 0.10797, "volume": 127848.0, "quote_volume": 13798.99356, "trades": 121, "taker_buy_volume": 51625.0, "taker_buy_quote": 5571.39763}, {"ts": 1775181120000, "open": 0.10797, "high": 0.10809, "low": 0.10778, "close": 0.10809, "volume": 28475.0, "quote_volume": 3074.69259, "trades": 19, "taker_buy_volume": 514.0, "taker_buy_quote": 55.46675}, {"ts": 1775181180000, "open": 0.10787, "high": 0.10805, "low": 0.10738, "close": 0.10751, "volume": 27246.0, "quote_volume": 2938.71349, "trades": 28, "taker_buy_volume": 143.0, "taker_buy_quote": 15.40024}, {"ts": 1775181240000, "open": 0.10736, "high": 0.1076, "low": 0.10729, "close": 0.10743, "volume": 6316.0, "quote_volume": 678.38971, "trades": 21, "taker_buy_volume": 2975.0, "taker_buy_quote": 319.72953}, {"ts": 1775181300000, "open": 0.1074, "high": 0.1075, "low": 0.10708, "close": 0.10708, "volume": 14457.0, "quote_volume": 1550.59601, "trades": 60, "taker_buy_volume": 3752.0, "taker_buy_quote": 402.76533}, {"ts": 1775181360000, "open": 0.10708, "high": 0.10708, "low": 0.10656, "close": 0.1066, "volume": 41817.0, "quote_volume": 4461.26963, "trades": 52, "taker_buy_volume": 653.0, "taker_buy_quote": 69.73196}, {"ts": 1775181420000, "open": 0.10656, "high": 0.10656, "low": 0.10503, "close": 0.10532, "volume": 381180.0, "quote_volume": 40349.51233, "trades": 348, "taker_buy_volume": 162182.0, "taker_buy_quote": 17152.87014}, {"ts": 1775181480000, "open": 0.10527, "high": 0.10544, "low": 0.10338, "close": 0.10532, "volume": 540172.0, "quote_volume": 56483.50125, "trades": 497, "taker_buy_volume": 144914.0, "taker_buy_quote": 15172.47415}, {"ts": 1775181540000, "open": 0.10536, "high": 0.10584, "low": 0.10516, "close": 0.10548, "volume": 65219.0, "quote_volume": 6894.31298, "trades": 52, "taker_buy_volume": 44549.0, "taker_buy_quote": 4710.01492}, {"ts": 1775181600000, "open": 0.10548, "high": 0.10583, "low": 0.10532, "close": 0.10541, "volume": 5599.0, "quote_volume": 591.58728, "trades": 35, "taker_buy_volume": 3092.0, "taker_buy_quote": 327.08229}, {"ts": 1775181660000, "open": 0.1054, "high": 0.10566, "low": 0.10528, "close": 0.10542, "volume": 11393.0, "quote_volume": 1201.21061, "trades": 35, "taker_buy_volume": 4203.0, "taker_buy_quote": 443.55641}, {"ts": 1775181720000, "open": 0.10543, "high": 0.10544, "low": 0.1052, "close": 0.1054, "volume": 9597.0, "quote_volume": 1011.17402, "trades": 32, "taker_buy_volume": 3865.0, "taker_buy_quote": 407.41525}, {"ts": 1775181780000, "open": 0.10544, "high": 0.10571, "low": 0.10522, "close": 0.1055, "volume": 40180.0, "quote_volume": 4239.2412, "trades": 59, "taker_buy_volume": 9610.0, "taker_buy_quote": 1014.7469}, {"ts": 1775181840000, "open": 0.10549, "high": 0.10557, "low": 0.10496, "close": 0.10548, "volume": 25215.0, "quote_volume": 2656.32621, "trades": 37, "taker_buy_volume": 575.0, "taker_buy_quote": 60.5835}, {"ts": 1775181900000, "open": 0.10552, "high": 0.10625, "low": 0.10552, "close": 0.1061, "volume": 35182.0, "quote_volume": 3723.01518, "trades": 67, "taker_buy_volume": 14446.0, "taker_buy_quote": 1529.58608}, {"ts": 1775181960000, "open": 0.10609, "high": 0.10635, "low": 0.10584, "close": 0.10584, "volume": 38759.0, "quote_volume": 4118.18834, "trades": 38, "taker_buy_volume": 4077.0, "taker_buy_quote": 433.29595}, {"ts": 1775182020000, "open": 0.1059, "high": 0.10624, "low": 0.1058, "close": 0.10624, "volume": 7119.0, "quote_volume": 755.24199, "trades": 24, "taker_buy_volume": 6069.0, "taker_buy_quote": 644.01972}, {"ts": 1775182080000, "open": 0.10621, "high": 0.10621, "low": 0.10592, "close": 0.106, "volume": 23549.0, "quote_volume": 2497.67242, "trades": 18, "taker_buy_volume": 1660.0, "taker_buy_quote": 176.0604}, {"ts": 1775182140000, "open": 0.10592, "high": 0.10595, "low": 0.10576, "close": 0.10576, "volume": 1310.0, "quote_volume": 138.69779, "trades": 14, "taker_buy_volume": 260.0, "taker_buy_quote": 27.53324}, {"ts": 1775182200000, "open": 0.10587, "high": 0.10604, "low": 0.10568, "close": 0.10568, "volume": 14975.0, "quote_volume": 1585.0879, "trades": 28, "taker_buy_volume": 12980.0, "taker_buy_quote": 1374.01217}, {"ts": 1775182260000, "open": 0.10567, "high": 0.10608, "low": 0.10567, "close": 0.10601, "volume": 18362.0, "quote_volume": 1943.77574, "trades": 48, "taker_buy_volume": 16604.0, "taker_buy_quote": 1757.5697}, {"ts": 1775182320000, "open": 0.10605, "high": 0.10628, "low": 0.10588, "close": 0.10623, "volume": 10848.0, "quote_volume": 1150.99989, "trades": 27, "taker_buy_volume": 9836.0, "taker_buy_quote": 1043.67163}, {"ts": 1775182380000, "open": 0.10623, "high": 0.10692, "low": 0.10623, "close": 0.10661, "volume": 68505.0, "quote_volume": 7303.33054, "trades": 88, "taker_buy_volume": 23246.0, "taker_buy_quote": 2477.9974}, {"ts": 1775182440000, "open": 0.10668, "high": 0.10687, "low": 0.10616, "close": 0.10679, "volume": 80041.0, "quote_volume": 8538.31285, "trades": 228, "taker_buy_volume": 19631.0, "taker_buy_quote": 2093.78433}, {"ts": 1775182500000, "open": 0.10682, "high": 0.10756, "low": 0.10667, "close": 0.10712, "volume": 94069.0, "quote_volume": 10075.80248, "trades": 180, "taker_buy_volume": 50976.0, "taker_buy_quote": 5464.93697}, {"ts": 1775182560000, "open": 0.10708, "high": 0.10708, "low": 0.10635, "close": 0.10664, "volume": 24682.0, "quote_volume": 2631.6663, "trades": 45, "taker_buy_volume": 19088.0, "taker_buy_quote": 2035.51272}, {"ts": 1775182620000, "open": 0.10668, "high": 0.10688, "low": 0.10664, "close": 0.10664, "volume": 1028.0, "quote_volume": 109.72312, "trades": 8, "taker_buy_volume": 924.0, "taker_buy_quote": 98.63048}, {"ts": 1775182680000, "open": 0.10664, "high": 0.10664, "low": 0.10616, "close": 0.1066, "volume": 5599.0, "quote_volume": 595.58825, "trades": 29, "taker_buy_volume": 4357.0, "taker_buy_quote": 463.30857}, {"ts": 1775182740000, "open": 0.10664, "high": 0.10724, "low": 0.10648, "close": 0.10652, "volume": 35432.0, "quote_volume": 3790.71089, "trades": 69, "taker_buy_volume": 30468.0, "taker_buy_quote": 3260.03291}, {"ts": 1775182800000, "open": 0.10648, "high": 0.10659, "low": 0.10631, "close": 0.10631, "volume": 5499.0, "quote_volume": 585.38919, "trades": 21, "taker_buy_volume": 3792.0, "taker_buy_quote": 403.75644}, {"ts": 1775182860000, "open": 0.10636, "high": 0.1064, "low": 0.1056, "close": 0.10592, "volume": 19588.0, "quote_volume": 2073.77543, "trades": 63, "taker_buy_volume": 10518.0, "taker_buy_quote": 1113.16422}, {"ts": 1775182920000, "open": 0.10596, "high": 0.10616, "low": 0.10584, "close": 0.10592, "volume": 4752.0, "quote_volume": 503.70664, "trades": 30, "taker_buy_volume": 1570.0, "taker_buy_quote": 166.40642}, {"ts": 1775182980000, "open": 0.1058, "high": 0.10596, "low": 0.10572, "close": 0.10575, "volume": 1463.0, "quote_volume": 154.84673, "trades": 15, "taker_buy_volume": 776.0, "taker_buy_quote": 82.15418}, {"ts": 1775183040000, "open": 0.10568, "high": 0.10632, "low": 0.10564, "close": 0.10616, "volume": 14725.0, "quote_volume": 1559.77012, "trades": 37, "taker_buy_volume": 13434.0, "taker_buy_quote": 1422.92257}, {"ts": 1775183100000, "open": 0.10632, "high": 0.1064, "low": 0.10612, "close": 0.10637, "volume": 3979.0, "quote_volume": 422.78582, "trades": 26, "taker_buy_volume": 2270.0, "taker_buy_quote": 241.21845}, {"ts": 1775183160000, "open": 0.10638, "high": 0.10656, "low": 0.1062, "close": 0.1064, "volume": 11450.0, "quote_volume": 1217.77935, "trades": 34, "taker_buy_volume": 8507.0, "taker_buy_quote": 904.93564}, {"ts": 1775183220000, "open": 0.10648, "high": 0.10656, "low": 0.10628, "close": 0.10628, "volume": 5588.0, "quote_volume": 594.4316, "trades": 16, "taker_buy_volume": 5233.0, "taker_buy_quote": 556.6757}, {"ts": 1775183280000, "open": 0.10632, "high": 0.10632, "low": 0.10624, "close": 0.10625, "volume": 1415.0, "quote_volume": 150.37253, "trades": 9, "taker_buy_volume": 200.0, "taker_buy_quote": 21.2605}, {"ts": 1775183340000, "open": 0.10632, "high": 0.1064, "low": 0.10601, "close": 0.10608, "volume": 2853.0, "quote_volume": 303.0307, "trades": 18, "taker_buy_volume": 738.0, "taker_buy_quote": 78.4888}, {"ts": 1775183400000, "open": 0.106, "high": 0.106, "low": 0.10548, "close": 0.10548, "volume": 27726.0, "quote_volume": 2931.07637, "trades": 48, "taker_buy_volume": 16666.0, "taker_buy_quote": 1762.1937}, {"ts": 1775183460000, "open": 0.10544, "high": 0.10569, "low": 0.10529, "close": 0.10529, "volume": 5497.0, "quote_volume": 580.0811, "trades": 38, "taker_buy_volume": 3963.0, "taker_buy_quote": 418.41777}, {"ts": 1775183520000, "open": 0.10532, "high": 0.10554, "low": 0.10531, "close": 0.10544, "volume": 9900.0, "quote_volume": 1043.20894, "trades": 20, "taker_buy_volume": 8812.0, "taker_buy_quote": 928.52261}, {"ts": 1775183580000, "open": 0.10552, "high": 0.10556, "low": 0.10527, "close": 0.10549, "volume": 18398.0, "quote_volume": 1939.4023, "trades": 30, "taker_buy_volume": 17123.0, "taker_buy_quote": 1805.07271}, {"ts": 1775183640000, "open": 0.10556, "high": 0.1056, "low": 0.10536, "close": 0.10545, "volume": 18304.0, "quote_volume": 1929.18778, "trades": 22, "taker_buy_volume": 15534.0, "taker_buy_quote": 1637.15189}, {"ts": 1775183700000, "open": 0.10552, "high": 0.10568, "low": 0.105, "close": 0.105, "volume": 8776.0, "quote_volume": 922.2728, "trades": 35, "taker_buy_volume": 2872.0, "taker_buy_quote": 301.76076}, {"ts": 1775183760000, "open": 0.10508, "high": 0.10568, "low": 0.10508, "close": 0.10556, "volume": 2066.0, "quote_volume": 217.62594, "trades": 25, "taker_buy_volume": 1582.0, "taker_buy_quote": 166.61352}, {"ts": 1775183820000, "open": 0.10564, "high": 0.10588, "low": 0.10556, "close": 0.10588, "volume": 8925.0, "quote_volume": 944.17256, "trades": 38, "taker_buy_volume": 7837.0, "taker_buy_quote": 829.09536}, {"ts": 1775183880000, "open": 0.10583, "high": 0.10596, "low": 0.10583, "close": 0.10591, "volume": 367.0, "quote_volume": 38.85889, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 28.47971}, {"ts": 1775183940000, "open": 0.10593, "high": 0.10636, "low": 0.10589, "close": 0.10629, "volume": 12190.0, "quote_volume": 1293.45757, "trades": 73, "taker_buy_volume": 6831.0, "taker_buy_quote": 724.90526}, {"ts": 1775184000000, "open": 0.10624, "high": 0.10684, "low": 0.10604, "close": 0.10677, "volume": 38913.0, "quote_volume": 4146.2309, "trades": 68, "taker_buy_volume": 35299.0, "taker_buy_quote": 3761.56943}, {"ts": 1775184060000, "open": 0.10672, "high": 0.10705, "low": 0.10644, "close": 0.10668, "volume": 44272.0, "quote_volume": 4728.73306, "trades": 81, "taker_buy_volume": 35642.0, "taker_buy_quote": 3806.25106}, {"ts": 1775184120000, "open": 0.10672, "high": 0.10684, "low": 0.10663, "close": 0.10663, "volume": 18719.0, "quote_volume": 1999.22538, "trades": 24, "taker_buy_volume": 13400.0, "taker_buy_quote": 1431.61124}, {"ts": 1775184180000, "open": 0.10667, "high": 0.10667, "low": 0.1066, "close": 0.1066, "volume": 778.0, "quote_volume": 82.98562, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 30.40095}, {"ts": 1775184240000, "open": 0.10663, "high": 0.10697, "low": 0.1064, "close": 0.10647, "volume": 48982.0, "quote_volume": 5227.21079, "trades": 37, "taker_buy_volume": 16106.0, "taker_buy_quote": 1715.06411}, {"ts": 1775184300000, "open": 0.10658, "high": 0.10708, "low": 0.10642, "close": 0.10672, "volume": 17567.0, "quote_volume": 1872.72927, "trades": 36, "taker_buy_volume": 7595.0, "taker_buy_quote": 809.68907}, {"ts": 1775184360000, "open": 0.10672, "high": 0.10672, "low": 0.10644, "close": 0.10644, "volume": 5952.0, "quote_volume": 634.45696, "trades": 20, "taker_buy_volume": 532.0, "taker_buy_quote": 56.71356}, {"ts": 1775184420000, "open": 0.1064, "high": 0.10664, "low": 0.1064, "close": 0.10664, "volume": 208.0, "quote_volume": 22.16032, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 16.62752}, {"ts": 1775184480000, "open": 0.10648, "high": 0.10688, "low": 0.10631, "close": 0.10688, "volume": 6004.0, "quote_volume": 639.21327, "trades": 34, "taker_buy_volume": 3497.0, "taker_buy_quote": 372.33788}, {"ts": 1775184540000, "open": 0.10676, "high": 0.107, "low": 0.10676, "close": 0.10684, "volume": 2160.0, "quote_volume": 230.84535, "trades": 15, "taker_buy_volume": 1282.0, "taker_buy_quote": 136.97151}, {"ts": 1775184600000, "open": 0.10687, "high": 0.10687, "low": 0.10664, "close": 0.1068, "volume": 2761.0, "quote_volume": 294.81516, "trades": 19, "taker_buy_volume": 915.0, "taker_buy_quote": 97.70344}, {"ts": 1775184660000, "open": 0.10672, "high": 0.10677, "low": 0.10656, "close": 0.10656, "volume": 395.0, "quote_volume": 42.13063, "trades": 7, "taker_buy_volume": 54.0, "taker_buy_quote": 5.76558}, {"ts": 1775184720000, "open": 0.10655, "high": 0.10708, "low": 0.10655, "close": 0.10696, "volume": 7768.0, "quote_volume": 830.19668, "trades": 36, "taker_buy_volume": 5442.0, "taker_buy_quote": 581.50465}, {"ts": 1775184780000, "open": 0.10703, "high": 0.10796, "low": 0.107, "close": 0.10709, "volume": 74785.0, "quote_volume": 8046.60977, "trades": 166, "taker_buy_volume": 40046.0, "taker_buy_quote": 4310.30458}, {"ts": 1775184840000, "open": 0.10705, "high": 0.10743, "low": 0.10699, "close": 0.10743, "volume": 21566.0, "quote_volume": 2311.47581, "trades": 50, "taker_buy_volume": 19900.0, "taker_buy_quote": 2132.84489}, {"ts": 1775184900000, "open": 0.10731, "high": 0.10731, "low": 0.10712, "close": 0.10716, "volume": 3579.0, "quote_volume": 383.602, "trades": 15, "taker_buy_volume": 1018.0, "taker_buy_quote": 109.11288}, {"ts": 1775184960000, "open": 0.10715, "high": 0.10723, "low": 0.10688, "close": 0.10688, "volume": 3338.0, "quote_volume": 357.45697, "trades": 26, "taker_buy_volume": 172.0, "taker_buy_quote": 18.42476}, {"ts": 1775185020000, "open": 0.10684, "high": 0.10692, "low": 0.10654, "close": 0.10678, "volume": 11455.0, "quote_volume": 1222.13553, "trades": 34, "taker_buy_volume": 3800.0, "taker_buy_quote": 405.65257}, {"ts": 1775185080000, "open": 0.10684, "high": 0.1072, "low": 0.10684, "close": 0.10709, "volume": 3505.0, "quote_volume": 375.38053, "trades": 23, "taker_buy_volume": 2099.0, "taker_buy_quote": 224.79817}, {"ts": 1775185140000, "open": 0.10708, "high": 0.10716, "low": 0.10692, "close": 0.10692, "volume": 894.0, "quote_volume": 95.71174, "trades": 11, "taker_buy_volume": 483.0, "taker_buy_quote": 51.73731}, {"ts": 1775185200000, "open": 0.10691, "high": 0.10691, "low": 0.10602, "close": 0.1062, "volume": 53099.0, "quote_volume": 5650.05632, "trades": 97, "taker_buy_volume": 28687.0, "taker_buy_quote": 3052.05924}, {"ts": 1775185260000, "open": 0.10612, "high": 0.10615, "low": 0.10568, "close": 0.1059, "volume": 57242.0, "quote_volume": 6066.03396, "trades": 71, "taker_buy_volume": 16265.0, "taker_buy_quote": 1722.63768}, {"ts": 1775185320000, "open": 0.10576, "high": 0.10576, "low": 0.105, "close": 0.10532, "volume": 23194.0, "quote_volume": 2445.12087, "trades": 70, "taker_buy_volume": 1526.0, "taker_buy_quote": 160.77145}, {"ts": 1775185380000, "open": 0.10532, "high": 0.10608, "low": 0.10524, "close": 0.10608, "volume": 10282.0, "quote_volume": 1085.27714, "trades": 46, "taker_buy_volume": 9362.0, "taker_buy_quote": 988.38479}, {"ts": 1775185440000, "open": 0.10607, "high": 0.1066, "low": 0.10607, "close": 0.10641, "volume": 8686.0, "quote_volume": 923.59465, "trades": 42, "taker_buy_volume": 4727.0, "taker_buy_quote": 502.23362}, {"ts": 1775185500000, "open": 0.10633, "high": 0.10633, "low": 0.10567, "close": 0.10588, "volume": 3633.0, "quote_volume": 385.37362, "trades": 32, "taker_buy_volume": 342.0, "taker_buy_quote": 36.19547}, {"ts": 1775185560000, "open": 0.10592, "high": 0.106, "low": 0.10592, "close": 0.106, "volume": 1754.0, "quote_volume": 185.79955, "trades": 5, "taker_buy_volume": 1119.0, "taker_buy_quote": 118.54035}, {"ts": 1775185620000, "open": 0.10604, "high": 0.10624, "low": 0.10597, "close": 0.10624, "volume": 717.0, "quote_volume": 76.07964, "trades": 13, "taker_buy_volume": 456.0, "taker_buy_quote": 48.41339}, {"ts": 1775185680000, "open": 0.10625, "high": 0.10644, "low": 0.10616, "close": 0.10644, "volume": 2261.0, "quote_volume": 240.24874, "trades": 11, "taker_buy_volume": 2141.0, "taker_buy_quote": 227.50682}, {"ts": 1775185740000, "open": 0.10648, "high": 0.10676, "low": 0.10648, "close": 0.10676, "volume": 532.0, "quote_volume": 56.71952, "trades": 10, "taker_buy_volume": 480.0, "taker_buy_quote": 51.17632}, {"ts": 1775185800000, "open": 0.1068, "high": 0.10718, "low": 0.10652, "close": 0.10666, "volume": 33479.0, "quote_volume": 3574.04004, "trades": 69, "taker_buy_volume": 6222.0, "taker_buy_quote": 665.53684}, {"ts": 1775185860000, "open": 0.10648, "high": 0.10671, "low": 0.10604, "close": 0.1062, "volume": 12487.0, "quote_volume": 1329.16015, "trades": 49, "taker_buy_volume": 5175.0, "taker_buy_quote": 551.26314}, {"ts": 1775185920000, "open": 0.10616, "high": 0.10616, "low": 0.10603, "close": 0.10603, "volume": 3140.0, "quote_volume": 333.21945, "trades": 20, "taker_buy_volume": 775.0, "taker_buy_quote": 82.24655}, {"ts": 1775185980000, "open": 0.10615, "high": 0.10652, "low": 0.10615, "close": 0.10624, "volume": 14032.0, "quote_volume": 1494.07177, "trades": 21, "taker_buy_volume": 1276.0, "taker_buy_quote": 135.59833}, {"ts": 1775186040000, "open": 0.1064, "high": 0.10686, "low": 0.10607, "close": 0.10615, "volume": 23615.0, "quote_volume": 2512.74621, "trades": 63, "taker_buy_volume": 11994.0, "taker_buy_quote": 1279.09747}, {"ts": 1775186100000, "open": 0.10608, "high": 0.10632, "low": 0.10582, "close": 0.10628, "volume": 36328.0, "quote_volume": 3853.47205, "trades": 46, "taker_buy_volume": 23862.0, "taker_buy_quote": 2529.52474}, {"ts": 1775186160000, "open": 0.10632, "high": 0.10677, "low": 0.10632, "close": 0.1066, "volume": 20981.0, "quote_volume": 2237.7745, "trades": 33, "taker_buy_volume": 4274.0, "taker_buy_quote": 455.57265}, {"ts": 1775186220000, "open": 0.10666, "high": 0.10684, "low": 0.10636, "close": 0.10659, "volume": 23225.0, "quote_volume": 2474.63108, "trades": 42, "taker_buy_volume": 6885.0, "taker_buy_quote": 733.0361}, {"ts": 1775186280000, "open": 0.10645, "high": 0.10672, "low": 0.1064, "close": 0.10672, "volume": 1013.0, "quote_volume": 108.02013, "trades": 10, "taker_buy_volume": 961.0, "taker_buy_quote": 102.48733}, {"ts": 1775186340000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 670.0, "quote_volume": 71.49732, "trades": 4, "taker_buy_volume": 670.0, "taker_buy_quote": 71.49732}, {"ts": 1775186400000, "open": 0.10684, "high": 0.10696, "low": 0.10684, "close": 0.10696, "volume": 2987.0, "quote_volume": 319.22896, "trades": 7, "taker_buy_volume": 2987.0, "taker_buy_quote": 319.22896}, {"ts": 1775186460000, "open": 0.10688, "high": 0.10688, "low": 0.10656, "close": 0.10666, "volume": 4506.0, "quote_volume": 480.8831, "trades": 15, "taker_buy_volume": 239.0, "taker_buy_quote": 25.49434}, {"ts": 1775186520000, "open": 0.10657, "high": 0.10668, "low": 0.106, "close": 0.106, "volume": 67094.0, "quote_volume": 7142.71032, "trades": 146, "taker_buy_volume": 23598.0, "taker_buy_quote": 2512.83577}, {"ts": 1775186580000, "open": 0.10596, "high": 0.10612, "low": 0.10595, "close": 0.10612, "volume": 5247.0, "quote_volume": 556.22979, "trades": 25, "taker_buy_volume": 4732.0, "taker_buy_quote": 501.62539}, {"ts": 1775186640000, "open": 0.106, "high": 0.106, "low": 0.10544, "close": 0.1056, "volume": 65488.0, "quote_volume": 6926.14966, "trades": 69, "taker_buy_volume": 46146.0, "taker_buy_quote": 4879.82279}, {"ts": 1775186700000, "open": 0.10552, "high": 0.10556, "low": 0.10532, "close": 0.10534, "volume": 3530.0, "quote_volume": 372.4223, "trades": 18, "taker_buy_volume": 255.0, "taker_buy_quote": 26.89032}, {"ts": 1775186760000, "open": 0.1054, "high": 0.10616, "low": 0.1054, "close": 0.10592, "volume": 19717.0, "quote_volume": 2085.3505, "trades": 61, "taker_buy_volume": 17855.0, "taker_buy_quote": 1888.44279}, {"ts": 1775186820000, "open": 0.10593, "high": 0.10604, "low": 0.10572, "close": 0.10598, "volume": 26662.0, "quote_volume": 2822.80878, "trades": 40, "taker_buy_volume": 21154.0, "taker_buy_quote": 2239.87036}, {"ts": 1775186880000, "open": 0.10576, "high": 0.10612, "low": 0.10552, "close": 0.10601, "volume": 80744.0, "quote_volume": 8537.82438, "trades": 46, "taker_buy_volume": 36938.0, "taker_buy_quote": 3906.67071}, {"ts": 1775186940000, "open": 0.10598, "high": 0.10662, "low": 0.10596, "close": 0.10632, "volume": 24389.0, "quote_volume": 2595.06189, "trades": 34, "taker_buy_volume": 15977.0, "taker_buy_quote": 1702.66828}, {"ts": 1775187000000, "open": 0.10648, "high": 0.10656, "low": 0.10628, "close": 0.10628, "volume": 6409.0, "quote_volume": 682.07957, "trades": 26, "taker_buy_volume": 2441.0, "taker_buy_quote": 260.00168}, {"ts": 1775187060000, "open": 0.10631, "high": 0.10631, "low": 0.10604, "close": 0.10616, "volume": 7039.0, "quote_volume": 747.22775, "trades": 19, "taker_buy_volume": 52.0, "taker_buy_quote": 5.52032}, {"ts": 1775187120000, "open": 0.10619, "high": 0.10642, "low": 0.10554, "close": 0.10561, "volume": 197763.0, "quote_volume": 21002.99274, "trades": 80, "taker_buy_volume": 165358.0, "taker_buy_quote": 17571.6832}, {"ts": 1775187180000, "open": 0.10584, "high": 0.10608, "low": 0.10566, "close": 0.1059, "volume": 69481.0, "quote_volume": 7354.05369, "trades": 96, "taker_buy_volume": 64532.0, "taker_buy_quote": 6830.18585}, {"ts": 1775187240000, "open": 0.10592, "high": 0.10608, "low": 0.10592, "close": 0.10603, "volume": 2150.0, "quote_volume": 227.96253, "trades": 17, "taker_buy_volume": 1130.0, "taker_buy_quote": 119.8161}, {"ts": 1775187300000, "open": 0.10608, "high": 0.10624, "low": 0.106, "close": 0.106, "volume": 2601.0, "quote_volume": 276.04865, "trades": 16, "taker_buy_volume": 260.0, "taker_buy_quote": 27.6016}, {"ts": 1775187360000, "open": 0.10596, "high": 0.10616, "low": 0.10596, "close": 0.106, "volume": 1960.0, "quote_volume": 207.8923, "trades": 10, "taker_buy_volume": 816.0, "taker_buy_quote": 86.54926}, {"ts": 1775187420000, "open": 0.10606, "high": 0.10648, "low": 0.10606, "close": 0.10648, "volume": 34441.0, "quote_volume": 3662.14708, "trades": 52, "taker_buy_volume": 14857.0, "taker_buy_quote": 1579.04942}, {"ts": 1775187480000, "open": 0.10652, "high": 0.10664, "low": 0.10633, "close": 0.10637, "volume": 21583.0, "quote_volume": 2298.90079, "trades": 23, "taker_buy_volume": 5377.0, "taker_buy_quote": 572.05363}, {"ts": 1775187540000, "open": 0.10636, "high": 0.1064, "low": 0.10604, "close": 0.1064, "volume": 11758.0, "quote_volume": 1248.67356, "trades": 45, "taker_buy_volume": 6875.0, "taker_buy_quote": 729.92373}, {"ts": 1775187600000, "open": 0.10638, "high": 0.10638, "low": 0.10628, "close": 0.10628, "volume": 1633.0, "quote_volume": 173.70442, "trades": 7, "taker_buy_volume": 789.0, "taker_buy_quote": 83.92888}, {"ts": 1775187660000, "open": 0.10625, "high": 0.1064, "low": 0.10584, "close": 0.10588, "volume": 12527.0, "quote_volume": 1330.97953, "trades": 52, "taker_buy_volume": 6058.0, "taker_buy_quote": 643.88045}, {"ts": 1775187720000, "open": 0.1058, "high": 0.10588, "low": 0.10563, "close": 0.10565, "volume": 9425.0, "quote_volume": 996.49516, "trades": 27, "taker_buy_volume": 2420.0, "taker_buy_quote": 256.08235}, {"ts": 1775187780000, "open": 0.10561, "high": 0.10561, "low": 0.10524, "close": 0.10533, "volume": 14804.0, "quote_volume": 1561.01437, "trades": 55, "taker_buy_volume": 4410.0, "taker_buy_quote": 464.65248}, {"ts": 1775187840000, "open": 0.1053, "high": 0.10566, "low": 0.10499, "close": 0.10553, "volume": 47357.0, "quote_volume": 4984.31862, "trades": 53, "taker_buy_volume": 23181.0, "taker_buy_quote": 2439.86544}, {"ts": 1775187900000, "open": 0.10553, "high": 0.10596, "low": 0.10545, "close": 0.10592, "volume": 4557.0, "quote_volume": 481.76124, "trades": 31, "taker_buy_volume": 1108.0, "taker_buy_quote": 117.125}, {"ts": 1775187960000, "open": 0.10582, "high": 0.10657, "low": 0.10582, "close": 0.10656, "volume": 62829.0, "quote_volume": 6682.3006, "trades": 119, "taker_buy_volume": 18097.0, "taker_buy_quote": 1924.92536}, {"ts": 1775188020000, "open": 0.1066, "high": 0.10724, "low": 0.10639, "close": 0.10693, "volume": 367070.0, "quote_volume": 39245.09283, "trades": 321, "taker_buy_volume": 191622.0, "taker_buy_quote": 20495.26564}, {"ts": 1775188080000, "open": 0.10694, "high": 0.10854, "low": 0.10694, "close": 0.10832, "volume": 398874.0, "quote_volume": 43020.41352, "trades": 471, "taker_buy_volume": 163949.0, "taker_buy_quote": 17687.39762}, {"ts": 1775188140000, "open": 0.10832, "high": 0.109, "low": 0.10808, "close": 0.10872, "volume": 321509.0, "quote_volume": 34866.44779, "trades": 397, "taker_buy_volume": 113737.0, "taker_buy_quote": 12332.05906}, {"ts": 1775188200000, "open": 0.10873, "high": 0.10933, "low": 0.10847, "close": 0.10932, "volume": 261767.0, "quote_volume": 28536.23904, "trades": 268, "taker_buy_volume": 79867.0, "taker_buy_quote": 8713.62479}, {"ts": 1775188260000, "open": 0.10936, "high": 0.11134, "low": 0.10928, "close": 0.10944, "volume": 489087.0, "quote_volume": 53898.43354, "trades": 429, "taker_buy_volume": 204523.0, "taker_buy_quote": 22562.90156}, {"ts": 1775188320000, "open": 0.10928, "high": 0.1095, "low": 0.10896, "close": 0.10913, "volume": 113271.0, "quote_volume": 12368.60972, "trades": 77, "taker_buy_volume": 66609.0, "taker_buy_quote": 7274.80508}, {"ts": 1775188380000, "open": 0.10914, "high": 0.10954, "low": 0.10912, "close": 0.10912, "volume": 60332.0, "quote_volume": 6587.97396, "trades": 29, "taker_buy_volume": 30666.0, "taker_buy_quote": 3349.34096}, {"ts": 1775188440000, "open": 0.10908, "high": 0.10928, "low": 0.10904, "close": 0.10928, "volume": 8699.0, "quote_volume": 948.5818, "trades": 9, "taker_buy_volume": 8597.0, "taker_buy_quote": 937.45768}, {"ts": 1775188500000, "open": 0.10932, "high": 0.10969, "low": 0.10916, "close": 0.10969, "volume": 31024.0, "quote_volume": 3398.99994, "trades": 36, "taker_buy_volume": 1198.0, "taker_buy_quote": 131.10222}, {"ts": 1775188560000, "open": 0.10958, "high": 0.10958, "low": 0.10853, "close": 0.1088, "volume": 9894.0, "quote_volume": 1076.24318, "trades": 51, "taker_buy_volume": 4641.0, "taker_buy_quote": 505.35235}, {"ts": 1775188620000, "open": 0.10888, "high": 0.10892, "low": 0.10882, "close": 0.1089, "volume": 5607.0, "quote_volume": 610.58986, "trades": 9, "taker_buy_volume": 2429.0, "taker_buy_quote": 264.47568}, {"ts": 1775188680000, "open": 0.10896, "high": 0.10944, "low": 0.10892, "close": 0.10936, "volume": 19666.0, "quote_volume": 2149.6294, "trades": 45, "taker_buy_volume": 8763.0, "taker_buy_quote": 957.98881}, {"ts": 1775188740000, "open": 0.10935, "high": 0.11016, "low": 0.10924, "close": 0.11, "volume": 104448.0, "quote_volume": 11466.17088, "trades": 100, "taker_buy_volume": 47398.0, "taker_buy_quote": 5205.28019}, {"ts": 1775188800000, "open": 0.10984, "high": 0.11065, "low": 0.10852, "close": 0.11016, "volume": 284950.0, "quote_volume": 31283.95369, "trades": 391, "taker_buy_volume": 135136.0, "taker_buy_quote": 14824.15745}, {"ts": 1775188860000, "open": 0.11031, "high": 0.11052, "low": 0.1096, "close": 0.10963, "volume": 21956.0, "quote_volume": 2418.53481, "trades": 79, "taker_buy_volume": 4070.0, "taker_buy_quote": 447.85932}, {"ts": 1775188920000, "open": 0.10972, "high": 0.10972, "low": 0.10916, "close": 0.10948, "volume": 31415.0, "quote_volume": 3441.20039, "trades": 65, "taker_buy_volume": 17942.0, "taker_buy_quote": 1966.7815}, {"ts": 1775188980000, "open": 0.10972, "high": 0.1098, "low": 0.10932, "close": 0.10932, "volume": 6738.0, "quote_volume": 737.71394, "trades": 24, "taker_buy_volume": 249.0, "taker_buy_quote": 27.29856}, {"ts": 1775189040000, "open": 0.10947, "high": 0.11008, "low": 0.10947, "close": 0.10983, "volume": 3379.0, "quote_volume": 371.35402, "trades": 26, "taker_buy_volume": 3226.0, "taker_buy_quote": 354.54034}, {"ts": 1775189100000, "open": 0.1098, "high": 0.11008, "low": 0.10957, "close": 0.11002, "volume": 10566.0, "quote_volume": 1161.68532, "trades": 47, "taker_buy_volume": 6318.0, "taker_buy_quote": 694.7941}, {"ts": 1775189160000, "open": 0.11004, "high": 0.11004, "low": 0.1095, "close": 0.10985, "volume": 139532.0, "quote_volume": 15320.16084, "trades": 72, "taker_buy_volume": 91802.0, "taker_buy_quote": 10077.7397}, {"ts": 1775189220000, "open": 0.10982, "high": 0.10988, "low": 0.1094, "close": 0.10951, "volume": 8025.0, "quote_volume": 880.00015, "trades": 46, "taker_buy_volume": 4029.0, "taker_buy_quote": 441.88182}, {"ts": 1775189280000, "open": 0.10952, "high": 0.1106, "low": 0.10952, "close": 0.11012, "volume": 139546.0, "quote_volume": 15398.1796, "trades": 146, "taker_buy_volume": 50780.0, "taker_buy_quote": 5596.49638}, {"ts": 1775189340000, "open": 0.11028, "high": 0.11064, "low": 0.11, "close": 0.11, "volume": 8294.0, "quote_volume": 914.83119, "trades": 40, "taker_buy_volume": 2325.0, "taker_buy_quote": 256.83903}, {"ts": 1775189400000, "open": 0.10996, "high": 0.10996, "low": 0.10936, "close": 0.10948, "volume": 4494.0, "quote_volume": 492.9528, "trades": 39, "taker_buy_volume": 2095.0, "taker_buy_quote": 229.86694}, {"ts": 1775189460000, "open": 0.10956, "high": 0.1096, "low": 0.10852, "close": 0.10864, "volume": 123937.0, "quote_volume": 13521.51983, "trades": 154, "taker_buy_volume": 46957.0, "taker_buy_quote": 5124.00228}, {"ts": 1775189520000, "open": 0.10876, "high": 0.10909, "low": 0.10876, "close": 0.10905, "volume": 3169.0, "quote_volume": 345.37092, "trades": 27, "taker_buy_volume": 3067.0, "taker_buy_quote": 334.27128}, {"ts": 1775189580000, "open": 0.10908, "high": 0.10936, "low": 0.10896, "close": 0.10896, "volume": 45907.0, "quote_volume": 5010.14256, "trades": 47, "taker_buy_volume": 28161.0, "taker_buy_quote": 3073.97647}, {"ts": 1775189640000, "open": 0.10892, "high": 0.10892, "low": 0.10852, "close": 0.10859, "volume": 9379.0, "quote_volume": 1019.15048, "trades": 26, "taker_buy_volume": 861.0, "taker_buy_quote": 93.49206}, {"ts": 1775189700000, "open": 0.1086, "high": 0.109, "low": 0.10836, "close": 0.109, "volume": 22678.0, "quote_volume": 2464.30419, "trades": 52, "taker_buy_volume": 4595.0, "taker_buy_quote": 499.13841}, {"ts": 1775189760000, "open": 0.10889, "high": 0.109, "low": 0.10872, "close": 0.1088, "volume": 2338.0, "quote_volume": 254.42924, "trades": 21, "taker_buy_volume": 1254.0, "taker_buy_quote": 136.53628}, {"ts": 1775189820000, "open": 0.10872, "high": 0.109, "low": 0.10855, "close": 0.10857, "volume": 21876.0, "quote_volume": 2376.95246, "trades": 50, "taker_buy_volume": 16466.0, "taker_buy_quote": 1788.69482}, {"ts": 1775189880000, "open": 0.10871, "high": 0.10872, "low": 0.1076, "close": 0.1076, "volume": 125746.0, "quote_volume": 13606.6736, "trades": 145, "taker_buy_volume": 78360.0, "taker_buy_quote": 8480.55808}, {"ts": 1775189940000, "open": 0.10776, "high": 0.10832, "low": 0.10772, "close": 0.10808, "volume": 8119.0, "quote_volume": 877.26943, "trades": 43, "taker_buy_volume": 3071.0, "taker_buy_quote": 331.6224}, {"ts": 1775190000000, "open": 0.10808, "high": 0.10876, "low": 0.10804, "close": 0.10864, "volume": 14450.0, "quote_volume": 1568.35406, "trades": 68, "taker_buy_volume": 10584.0, "taker_buy_quote": 1148.7947}, {"ts": 1775190060000, "open": 0.1088, "high": 0.10884, "low": 0.10858, "close": 0.10871, "volume": 5337.0, "quote_volume": 580.12703, "trades": 30, "taker_buy_volume": 2148.0, "taker_buy_quote": 233.52726}, {"ts": 1775190120000, "open": 0.10864, "high": 0.10864, "low": 0.10805, "close": 0.10848, "volume": 7843.0, "quote_volume": 849.60473, "trades": 42, "taker_buy_volume": 5301.0, "taker_buy_quote": 574.26617}, {"ts": 1775190180000, "open": 0.10841, "high": 0.10844, "low": 0.10816, "close": 0.10838, "volume": 1857.0, "quote_volume": 201.16996, "trades": 15, "taker_buy_volume": 956.0, "taker_buy_quote": 103.53746}, {"ts": 1775190240000, "open": 0.10832, "high": 0.1088, "low": 0.10831, "close": 0.10876, "volume": 6833.0, "quote_volume": 740.93222, "trades": 31, "taker_buy_volume": 5498.0, "taker_buy_quote": 595.97512}, {"ts": 1775190300000, "open": 0.10876, "high": 0.10876, "low": 0.1084, "close": 0.1084, "volume": 7916.0, "quote_volume": 859.37351, "trades": 24, "taker_buy_volume": 673.0, "taker_buy_quote": 73.15968}, {"ts": 1775190360000, "open": 0.10852, "high": 0.10853, "low": 0.10816, "close": 0.10816, "volume": 11123.0, "quote_volume": 1204.99297, "trades": 26, "taker_buy_volume": 7448.0, "taker_buy_quote": 807.15948}, {"ts": 1775190420000, "open": 0.10814, "high": 0.10821, "low": 0.10799, "close": 0.10811, "volume": 3465.0, "quote_volume": 374.54977, "trades": 24, "taker_buy_volume": 2468.0, "taker_buy_quote": 266.77765}, {"ts": 1775190480000, "open": 0.10815, "high": 0.10872, "low": 0.10815, "close": 0.1086, "volume": 12771.0, "quote_volume": 1385.18054, "trades": 45, "taker_buy_volume": 12112.0, "taker_buy_quote": 1313.8464}, {"ts": 1775190540000, "open": 0.10868, "high": 0.10912, "low": 0.1086, "close": 0.10865, "volume": 25739.0, "quote_volume": 2802.53587, "trades": 90, "taker_buy_volume": 16985.0, "taker_buy_quote": 1849.2422}, {"ts": 1775190600000, "open": 0.10867, "high": 0.10888, "low": 0.10855, "close": 0.10868, "volume": 6071.0, "quote_volume": 659.52939, "trades": 25, "taker_buy_volume": 2132.0, "taker_buy_quote": 231.81326}, {"ts": 1775190660000, "open": 0.10864, "high": 0.10964, "low": 0.10839, "close": 0.10943, "volume": 65592.0, "quote_volume": 7151.36748, "trades": 151, "taker_buy_volume": 41032.0, "taker_buy_quote": 4481.88552}, {"ts": 1775190720000, "open": 0.1095, "high": 0.11351, "low": 0.1095, "close": 0.11144, "volume": 439000.0, "quote_volume": 48916.3436, "trades": 737, "taker_buy_volume": 257984.0, "taker_buy_quote": 28728.89168}, {"ts": 1775190780000, "open": 0.1116, "high": 0.11216, "low": 0.11153, "close": 0.11188, "volume": 87081.0, "quote_volume": 9742.35463, "trades": 177, "taker_buy_volume": 73882.0, "taker_buy_quote": 8267.67482}, {"ts": 1775190840000, "open": 0.11181, "high": 0.11181, "low": 0.1112, "close": 0.11137, "volume": 66127.0, "quote_volume": 7374.03503, "trades": 112, "taker_buy_volume": 39524.0, "taker_buy_quote": 4406.82873}, {"ts": 1775190900000, "open": 0.1114, "high": 0.11172, "low": 0.11108, "close": 0.11132, "volume": 19857.0, "quote_volume": 2210.53925, "trades": 100, "taker_buy_volume": 5836.0, "taker_buy_quote": 649.61375}, {"ts": 1775190960000, "open": 0.1112, "high": 0.11144, "low": 0.11052, "close": 0.11052, "volume": 56552.0, "quote_volume": 6281.59948, "trades": 143, "taker_buy_volume": 37836.0, "taker_buy_quote": 4204.6221}, {"ts": 1775191020000, "open": 0.1106, "high": 0.1106, "low": 0.10965, "close": 0.10995, "volume": 61682.0, "quote_volume": 6788.17492, "trades": 238, "taker_buy_volume": 43479.0, "taker_buy_quote": 4783.08439}, {"ts": 1775191080000, "open": 0.10984, "high": 0.11004, "low": 0.1098, "close": 0.10996, "volume": 5351.0, "quote_volume": 588.18572, "trades": 28, "taker_buy_volume": 3224.0, "taker_buy_quote": 354.54656}, {"ts": 1775191140000, "open": 0.1099, "high": 0.10992, "low": 0.10956, "close": 0.10965, "volume": 40911.0, "quote_volume": 4491.52141, "trades": 87, "taker_buy_volume": 33269.0, "taker_buy_quote": 3653.03469}, {"ts": 1775191200000, "open": 0.10966, "high": 0.11024, "low": 0.10948, "close": 0.11024, "volume": 26065.0, "quote_volume": 2868.28579, "trades": 51, "taker_buy_volume": 14640.0, "taker_buy_quote": 1609.12597}, {"ts": 1775191260000, "open": 0.11008, "high": 0.11008, "low": 0.10984, "close": 0.10997, "volume": 7271.0, "quote_volume": 799.45543, "trades": 22, "taker_buy_volume": 473.0, "taker_buy_quote": 52.02052}, {"ts": 1775191320000, "open": 0.10997, "high": 0.11004, "low": 0.10992, "close": 0.10993, "volume": 2710.0, "quote_volume": 298.00323, "trades": 27, "taker_buy_volume": 1018.0, "taker_buy_quote": 111.94648}, {"ts": 1775191380000, "open": 0.10988, "high": 0.11044, "low": 0.10975, "close": 0.11034, "volume": 57734.0, "quote_volume": 6358.4477, "trades": 84, "taker_buy_volume": 34001.0, "taker_buy_quote": 3738.78487}, {"ts": 1775191440000, "open": 0.1104, "high": 0.11123, "low": 0.11014, "close": 0.11104, "volume": 103091.0, "quote_volume": 11402.03789, "trades": 186, "taker_buy_volume": 68624.0, "taker_buy_quote": 7588.3322}, {"ts": 1775191500000, "open": 0.11106, "high": 0.11137, "low": 0.11088, "close": 0.11112, "volume": 18745.0, "quote_volume": 2083.02655, "trades": 70, "taker_buy_volume": 3777.0, "taker_buy_quote": 420.0169}, {"ts": 1775191560000, "open": 0.1112, "high": 0.11128, "low": 0.11032, "close": 0.11092, "volume": 18880.0, "quote_volume": 2087.81752, "trades": 79, "taker_buy_volume": 16437.0, "taker_buy_quote": 1817.65817}, {"ts": 1775191620000, "open": 0.11094, "high": 0.11102, "low": 0.1105, "close": 0.11075, "volume": 9407.0, "quote_volume": 1041.90047, "trades": 63, "taker_buy_volume": 5713.0, "taker_buy_quote": 633.07336}, {"ts": 1775191680000, "open": 0.11071, "high": 0.11084, "low": 0.1106, "close": 0.11075, "volume": 7041.0, "quote_volume": 779.63519, "trades": 50, "taker_buy_volume": 3806.0, "taker_buy_quote": 421.51182}, {"ts": 1775191740000, "open": 0.11076, "high": 0.11106, "low": 0.1107, "close": 0.11084, "volume": 6915.0, "quote_volume": 766.84015, "trades": 60, "taker_buy_volume": 5358.0, "taker_buy_quote": 594.16152}, {"ts": 1775191800000, "open": 0.11076, "high": 0.1116, "low": 0.11068, "close": 0.1115, "volume": 46927.0, "quote_volume": 5213.82583, "trades": 120, "taker_buy_volume": 43066.0, "taker_buy_quote": 4784.60557}, {"ts": 1775191860000, "open": 0.11144, "high": 0.11184, "low": 0.11109, "close": 0.11125, "volume": 51323.0, "quote_volume": 5728.93288, "trades": 187, "taker_buy_volume": 6775.0, "taker_buy_quote": 755.6655}, {"ts": 1775191920000, "open": 0.11112, "high": 0.11136, "low": 0.11096, "close": 0.1113, "volume": 4570.0, "quote_volume": 508.34522, "trades": 66, "taker_buy_volume": 2997.0, "taker_buy_quote": 333.49185}, {"ts": 1775191980000, "open": 0.11136, "high": 0.11352, "low": 0.11136, "close": 0.1132, "volume": 266459.0, "quote_volume": 29922.23333, "trades": 895, "taker_buy_volume": 109793.0, "taker_buy_quote": 12343.82165}, {"ts": 1775192040000, "open": 0.11313, "high": 0.11411, "low": 0.1128, "close": 0.11369, "volume": 276939.0, "quote_volume": 31452.80933, "trades": 470, "taker_buy_volume": 62580.0, "taker_buy_quote": 7113.44093}, {"ts": 1775192100000, "open": 0.11356, "high": 0.11543, "low": 0.11347, "close": 0.11436, "volume": 787707.0, "quote_volume": 90162.32398, "trades": 987, "taker_buy_volume": 323701.0, "taker_buy_quote": 37057.18734}, {"ts": 1775192160000, "open": 0.11458, "high": 0.11713, "low": 0.1142, "close": 0.11681, "volume": 1424695.0, "quote_volume": 164929.36334, "trades": 1540, "taker_buy_volume": 607795.0, "taker_buy_quote": 70534.85745}, {"ts": 1775192220000, "open": 0.11676, "high": 0.12148, "low": 0.11568, "close": 0.1201, "volume": 1010191.0, "quote_volume": 120112.29272, "trades": 2316, "taker_buy_volume": 547055.0, "taker_buy_quote": 65360.17042}, {"ts": 1775192280000, "open": 0.11988, "high": 0.12035, "low": 0.1163, "close": 0.11684, "volume": 848931.0, "quote_volume": 100192.07598, "trades": 1073, "taker_buy_volume": 101947.0, "taker_buy_quote": 12054.85604}, {"ts": 1775192340000, "open": 0.1168, "high": 0.1168, "low": 0.11572, "close": 0.11664, "volume": 115087.0, "quote_volume": 13364.98997, "trades": 635, "taker_buy_volume": 47318.0, "taker_buy_quote": 5499.40999}, {"ts": 1775192400000, "open": 0.11665, "high": 0.11669, "low": 0.11376, "close": 0.11392, "volume": 1177988.0, "quote_volume": 135073.15293, "trades": 1210, "taker_buy_volume": 287609.0, "taker_buy_quote": 32869.57099}, {"ts": 1775192460000, "open": 0.11384, "high": 0.11452, "low": 0.11376, "close": 0.11452, "volume": 70371.0, "quote_volume": 8038.21343, "trades": 257, "taker_buy_volume": 33698.0, "taker_buy_quote": 3852.92609}, {"ts": 1775192520000, "open": 0.11456, "high": 0.11487, "low": 0.11355, "close": 0.11374, "volume": 496463.0, "quote_volume": 56597.88095, "trades": 633, "taker_buy_volume": 21543.0, "taker_buy_quote": 2457.5807}, {"ts": 1775192580000, "open": 0.1138, "high": 0.11452, "low": 0.11354, "close": 0.11408, "volume": 187099.0, "quote_volume": 21324.66655, "trades": 605, "taker_buy_volume": 51691.0, "taker_buy_quote": 5892.66172}, {"ts": 1775192640000, "open": 0.114, "high": 0.11474, "low": 0.1134, "close": 0.11356, "volume": 145074.0, "quote_volume": 16559.93555, "trades": 443, "taker_buy_volume": 53813.0, "taker_buy_quote": 6154.26428}, {"ts": 1775192700000, "open": 0.11348, "high": 0.1136, "low": 0.11223, "close": 0.11246, "volume": 530693.0, "quote_volume": 59857.55923, "trades": 1170, "taker_buy_volume": 196468.0, "taker_buy_quote": 22174.93272}, {"ts": 1775192760000, "open": 0.11255, "high": 0.11316, "low": 0.1121, "close": 0.1128, "volume": 125756.0, "quote_volume": 14135.31625, "trades": 510, "taker_buy_volume": 104063.0, "taker_buy_quote": 11696.14297}, {"ts": 1775192820000, "open": 0.11282, "high": 0.11305, "low": 0.1124, "close": 0.11259, "volume": 67893.0, "quote_volume": 7653.23608, "trades": 1111, "taker_buy_volume": 40323.0, "taker_buy_quote": 4546.24948}, {"ts": 1775192880000, "open": 0.11269, "high": 0.11284, "low": 0.1122, "close": 0.11284, "volume": 38519.0, "quote_volume": 4337.42498, "trades": 340, "taker_buy_volume": 18922.0, "taker_buy_quote": 2132.06962}, {"ts": 1775192940000, "open": 0.11268, "high": 0.1135, "low": 0.11243, "close": 0.11325, "volume": 93472.0, "quote_volume": 10555.75472, "trades": 740, "taker_buy_volume": 72438.0, "taker_buy_quote": 8181.54133}, {"ts": 1775193000000, "open": 0.1132, "high": 0.11336, "low": 0.11284, "close": 0.11319, "volume": 128671.0, "quote_volume": 14559.93336, "trades": 340, "taker_buy_volume": 22043.0, "taker_buy_quote": 2494.10663}, {"ts": 1775193060000, "open": 0.11329, "high": 0.11379, "low": 0.11267, "close": 0.11305, "volume": 83721.0, "quote_volume": 9483.42249, "trades": 334, "taker_buy_volume": 39136.0, "taker_buy_quote": 4433.76931}, {"ts": 1775193120000, "open": 0.11296, "high": 0.11324, "low": 0.11272, "close": 0.11293, "volume": 14253.0, "quote_volume": 1609.99059, "trades": 167, "taker_buy_volume": 8322.0, "taker_buy_quote": 940.30608}, {"ts": 1775193180000, "open": 0.11299, "high": 0.11356, "low": 0.1126, "close": 0.11349, "volume": 38264.0, "quote_volume": 4323.39587, "trades": 174, "taker_buy_volume": 25602.0, "taker_buy_quote": 2894.73205}, {"ts": 1775193240000, "open": 0.11343, "high": 0.11343, "low": 0.11302, "close": 0.1133, "volume": 22360.0, "quote_volume": 2531.45897, "trades": 219, "taker_buy_volume": 7532.0, "taker_buy_quote": 852.7391}, {"ts": 1775193300000, "open": 0.11324, "high": 0.11451, "low": 0.11315, "close": 0.11399, "volume": 237711.0, "quote_volume": 27097.72983, "trades": 456, "taker_buy_volume": 167262.0, "taker_buy_quote": 19078.33431}, {"ts": 1775193360000, "open": 0.11392, "high": 0.11426, "low": 0.11369, "close": 0.11409, "volume": 36480.0, "quote_volume": 4161.54675, "trades": 120, "taker_buy_volume": 4088.0, "taker_buy_quote": 465.73128}, {"ts": 1775193420000, "open": 0.11408, "high": 0.11517, "low": 0.11388, "close": 0.11508, "volume": 50308.0, "quote_volume": 5760.56759, "trades": 207, "taker_buy_volume": 39649.0, "taker_buy_quote": 4542.52898}, {"ts": 1775193480000, "open": 0.11505, "high": 0.1154, "low": 0.11464, "close": 0.11482, "volume": 121784.0, "quote_volume": 14002.07865, "trades": 215, "taker_buy_volume": 31381.0, "taker_buy_quote": 3607.97615}, {"ts": 1775193540000, "open": 0.11468, "high": 0.11485, "low": 0.11356, "close": 0.11415, "volume": 180311.0, "quote_volume": 20625.76696, "trades": 449, "taker_buy_volume": 67869.0, "taker_buy_quote": 7760.3725}, {"ts": 1775193600000, "open": 0.114, "high": 0.11468, "low": 0.11386, "close": 0.11441, "volume": 68423.0, "quote_volume": 7810.25222, "trades": 173, "taker_buy_volume": 29891.0, "taker_buy_quote": 3408.67184}, {"ts": 1775193660000, "open": 0.1144, "high": 0.11508, "low": 0.11432, "close": 0.11484, "volume": 67251.0, "quote_volume": 7721.76866, "trades": 156, "taker_buy_volume": 38962.0, "taker_buy_quote": 4473.90623}, {"ts": 1775193720000, "open": 0.1149, "high": 0.11516, "low": 0.1148, "close": 0.11498, "volume": 10722.0, "quote_volume": 1232.58679, "trades": 71, "taker_buy_volume": 7675.0, "taker_buy_quote": 882.26617}, {"ts": 1775193780000, "open": 0.11492, "high": 0.11545, "low": 0.1144, "close": 0.11525, "volume": 20898.0, "quote_volume": 2401.94589, "trades": 155, "taker_buy_volume": 13622.0, "taker_buy_quote": 1566.84549}, {"ts": 1775193840000, "open": 0.11535, "high": 0.11637, "low": 0.11487, "close": 0.11554, "volume": 179491.0, "quote_volume": 20767.51128, "trades": 423, "taker_buy_volume": 101989.0, "taker_buy_quote": 11809.9971}, {"ts": 1775193900000, "open": 0.11549, "high": 0.11608, "low": 0.11542, "close": 0.11573, "volume": 71007.0, "quote_volume": 8220.17134, "trades": 212, "taker_buy_volume": 34609.0, "taker_buy_quote": 4008.22422}, {"ts": 1775193960000, "open": 0.11572, "high": 0.11598, "low": 0.11544, "close": 0.11569, "volume": 83599.0, "quote_volume": 9669.098, "trades": 154, "taker_buy_volume": 54719.0, "taker_buy_quote": 6327.39173}, {"ts": 1775194020000, "open": 0.11564, "high": 0.11617, "low": 0.11548, "close": 0.116, "volume": 35925.0, "quote_volume": 4156.96023, "trades": 159, "taker_buy_volume": 14438.0, "taker_buy_quote": 1671.95849}, {"ts": 1775194080000, "open": 0.116, "high": 0.116, "low": 0.11485, "close": 0.11495, "volume": 96886.0, "quote_volume": 11181.39654, "trades": 285, "taker_buy_volume": 49734.0, "taker_buy_quote": 5745.66317}, {"ts": 1775194140000, "open": 0.11484, "high": 0.11534, "low": 0.11484, "close": 0.11509, "volume": 17223.0, "quote_volume": 1982.81692, "trades": 78, "taker_buy_volume": 4034.0, "taker_buy_quote": 464.48764}, {"ts": 1775194200000, "open": 0.11504, "high": 0.11504, "low": 0.11472, "close": 0.11486, "volume": 4548.0, "quote_volume": 522.33998, "trades": 50, "taker_buy_volume": 475.0, "taker_buy_quote": 54.57442}, {"ts": 1775194260000, "open": 0.11486, "high": 0.11512, "low": 0.11437, "close": 0.1151, "volume": 35104.0, "quote_volume": 4032.01187, "trades": 185, "taker_buy_volume": 9102.0, "taker_buy_quote": 1044.20617}, {"ts": 1775194320000, "open": 0.11504, "high": 0.11512, "low": 0.11404, "close": 0.11413, "volume": 115804.0, "quote_volume": 13281.88425, "trades": 379, "taker_buy_volume": 15047.0, "taker_buy_quote": 1722.94536}, {"ts": 1775194380000, "open": 0.11408, "high": 0.11444, "low": 0.11368, "close": 0.11411, "volume": 91962.0, "quote_volume": 10481.42906, "trades": 182, "taker_buy_volume": 46645.0, "taker_buy_quote": 5316.32321}, {"ts": 1775194440000, "open": 0.11417, "high": 0.11448, "low": 0.11399, "close": 0.11448, "volume": 8549.0, "quote_volume": 976.19733, "trades": 85, "taker_buy_volume": 4454.0, "taker_buy_quote": 508.82896}, {"ts": 1775194500000, "open": 0.1146, "high": 0.11469, "low": 0.11372, "close": 0.11436, "volume": 81508.0, "quote_volume": 9292.45977, "trades": 141, "taker_buy_volume": 3313.0, "taker_buy_quote": 377.59511}, {"ts": 1775194560000, "open": 0.11424, "high": 0.11424, "low": 0.1136, "close": 0.11384, "volume": 57623.0, "quote_volume": 6560.42056, "trades": 230, "taker_buy_volume": 21702.0, "taker_buy_quote": 2471.61632}, {"ts": 1775194620000, "open": 0.1138, "high": 0.11392, "low": 0.11372, "close": 0.11392, "volume": 25789.0, "quote_volume": 2936.31953, "trades": 70, "taker_buy_volume": 2202.0, "taker_buy_quote": 250.76339}, {"ts": 1775194680000, "open": 0.11396, "high": 0.11396, "low": 0.11366, "close": 0.11381, "volume": 37341.0, "quote_volume": 4251.27463, "trades": 104, "taker_buy_volume": 16538.0, "taker_buy_quote": 1882.94519}, {"ts": 1775194740000, "open": 0.11378, "high": 0.1139, "low": 0.1132, "close": 0.11327, "volume": 85896.0, "quote_volume": 9752.99206, "trades": 206, "taker_buy_volume": 26262.0, "taker_buy_quote": 2985.92551}, {"ts": 1775194800000, "open": 0.11334, "high": 0.11346, "low": 0.11312, "close": 0.11332, "volume": 19072.0, "quote_volume": 2158.54706, "trades": 80, "taker_buy_volume": 3216.0, "taker_buy_quote": 364.47988}, {"ts": 1775194860000, "open": 0.11332, "high": 0.11426, "low": 0.1133, "close": 0.11414, "volume": 30952.0, "quote_volume": 3520.58758, "trades": 227, "taker_buy_volume": 18133.0, "taker_buy_quote": 2065.1513}, {"ts": 1775194920000, "open": 0.11408, "high": 0.11444, "low": 0.11408, "close": 0.11422, "volume": 15599.0, "quote_volume": 1782.46562, "trades": 198, "taker_buy_volume": 8775.0, "taker_buy_quote": 1002.76362}, {"ts": 1775194980000, "open": 0.11424, "high": 0.11433, "low": 0.1141, "close": 0.1142, "volume": 19069.0, "quote_volume": 2177.53797, "trades": 105, "taker_buy_volume": 14909.0, "taker_buy_quote": 1702.30435}, {"ts": 1775195040000, "open": 0.11421, "high": 0.11425, "low": 0.11388, "close": 0.11402, "volume": 43988.0, "quote_volume": 5018.06536, "trades": 191, "taker_buy_volume": 35325.0, "taker_buy_quote": 4030.03105}, {"ts": 1775195100000, "open": 0.11392, "high": 0.11392, "low": 0.11266, "close": 0.11283, "volume": 153742.0, "quote_volume": 17413.91777, "trades": 283, "taker_buy_volume": 54433.0, "taker_buy_quote": 6171.77897}, {"ts": 1775195160000, "open": 0.11276, "high": 0.11313, "low": 0.11225, "close": 0.11241, "volume": 182252.0, "quote_volume": 20527.68417, "trades": 280, "taker_buy_volume": 85672.0, "taker_buy_quote": 9659.36378}, {"ts": 1775195220000, "open": 0.11256, "high": 0.11284, "low": 0.11256, "close": 0.11273, "volume": 24138.0, "quote_volume": 2720.58542, "trades": 93, "taker_buy_volume": 2905.0, "taker_buy_quote": 327.46488}, {"ts": 1775195280000, "open": 0.11264, "high": 0.11284, "low": 0.11225, "close": 0.11276, "volume": 45552.0, "quote_volume": 5126.65781, "trades": 92, "taker_buy_volume": 5324.0, "taker_buy_quote": 598.99952}, {"ts": 1775195340000, "open": 0.11272, "high": 0.11276, "low": 0.11161, "close": 0.11181, "volume": 169813.0, "quote_volume": 19035.03478, "trades": 332, "taker_buy_volume": 86646.0, "taker_buy_quote": 9709.3583}, {"ts": 1775195400000, "open": 0.1117, "high": 0.11248, "low": 0.11156, "close": 0.11236, "volume": 102489.0, "quote_volume": 11463.87422, "trades": 275, "taker_buy_volume": 48476.0, "taker_buy_quote": 5417.72716}, {"ts": 1775195460000, "open": 0.1124, "high": 0.11268, "low": 0.11209, "close": 0.11235, "volume": 60674.0, "quote_volume": 6813.44571, "trades": 134, "taker_buy_volume": 40512.0, "taker_buy_quote": 4549.508}, {"ts": 1775195520000, "open": 0.11235, "high": 0.11235, "low": 0.11208, "close": 0.11224, "volume": 18019.0, "quote_volume": 2022.16156, "trades": 55, "taker_buy_volume": 1627.0, "taker_buy_quote": 182.58692}, {"ts": 1775195580000, "open": 0.11226, "high": 0.11303, "low": 0.11214, "close": 0.11216, "volume": 100306.0, "quote_volume": 11294.27431, "trades": 221, "taker_buy_volume": 65330.0, "taker_buy_quote": 7359.2558}, {"ts": 1775195640000, "open": 0.11212, "high": 0.11236, "low": 0.11181, "close": 0.11192, "volume": 186830.0, "quote_volume": 20933.53406, "trades": 279, "taker_buy_volume": 54192.0, "taker_buy_quote": 6068.26763}, {"ts": 1775195700000, "open": 0.112, "high": 0.11279, "low": 0.112, "close": 0.11259, "volume": 96283.0, "quote_volume": 10838.9723, "trades": 236, "taker_buy_volume": 54673.0, "taker_buy_quote": 6153.80484}, {"ts": 1775195760000, "open": 0.11257, "high": 0.11315, "low": 0.11257, "close": 0.11303, "volume": 65498.0, "quote_volume": 7400.49418, "trades": 143, "taker_buy_volume": 43353.0, "taker_buy_quote": 4895.86114}, {"ts": 1775195820000, "open": 0.11308, "high": 0.1132, "low": 0.113, "close": 0.11319, "volume": 3161.0, "quote_volume": 357.59971, "trades": 32, "taker_buy_volume": 1454.0, "taker_buy_quote": 164.56194}, {"ts": 1775195880000, "open": 0.11312, "high": 0.11333, "low": 0.11291, "close": 0.11296, "volume": 121668.0, "quote_volume": 13751.70549, "trades": 149, "taker_buy_volume": 24866.0, "taker_buy_quote": 2811.53616}, {"ts": 1775195940000, "open": 0.11299, "high": 0.11308, "low": 0.11256, "close": 0.11284, "volume": 385297.0, "quote_volume": 43504.10303, "trades": 171, "taker_buy_volume": 17771.0, "taker_buy_quote": 2006.57116}, {"ts": 1775196000000, "open": 0.11292, "high": 0.11313, "low": 0.1126, "close": 0.11298, "volume": 43854.0, "quote_volume": 4953.52775, "trades": 183, "taker_buy_volume": 30364.0, "taker_buy_quote": 3430.27529}, {"ts": 1775196060000, "open": 0.11299, "high": 0.1136, "low": 0.11272, "close": 0.1129, "volume": 17878.0, "quote_volume": 2021.86243, "trades": 136, "taker_buy_volume": 7331.0, "taker_buy_quote": 830.36726}, {"ts": 1775196120000, "open": 0.11284, "high": 0.11288, "low": 0.11248, "close": 0.11254, "volume": 9157.0, "quote_volume": 1031.40057, "trades": 101, "taker_buy_volume": 3357.0, "taker_buy_quote": 377.93985}, {"ts": 1775196180000, "open": 0.11254, "high": 0.11255, "low": 0.1123, "close": 0.11248, "volume": 17102.0, "quote_volume": 1923.07991, "trades": 65, "taker_buy_volume": 2507.0, "taker_buy_quote": 281.98822}, {"ts": 1775196240000, "open": 0.1124, "high": 0.11363, "low": 0.11238, "close": 0.11326, "volume": 77538.0, "quote_volume": 8750.50981, "trades": 223, "taker_buy_volume": 60151.0, "taker_buy_quote": 6785.9779}, {"ts": 1775196300000, "open": 0.11336, "high": 0.11442, "low": 0.11336, "close": 0.11438, "volume": 88761.0, "quote_volume": 10102.22327, "trades": 390, "taker_buy_volume": 72443.0, "taker_buy_quote": 8244.50823}, {"ts": 1775196360000, "open": 0.11437, "high": 0.11472, "low": 0.11378, "close": 0.11418, "volume": 146820.0, "quote_volume": 16772.01586, "trades": 409, "taker_buy_volume": 76525.0, "taker_buy_quote": 8740.55433}, {"ts": 1775196420000, "open": 0.11417, "high": 0.11417, "low": 0.1136, "close": 0.11387, "volume": 41640.0, "quote_volume": 4746.42579, "trades": 131, "taker_buy_volume": 14268.0, "taker_buy_quote": 1625.88424}, {"ts": 1775196480000, "open": 0.1138, "high": 0.11457, "low": 0.1132, "close": 0.1143, "volume": 311104.0, "quote_volume": 35446.80466, "trades": 652, "taker_buy_volume": 212568.0, "taker_buy_quote": 24212.06527}, {"ts": 1775196540000, "open": 0.11415, "high": 0.1142, "low": 0.11364, "close": 0.1141, "volume": 31006.0, "quote_volume": 3528.36331, "trades": 115, "taker_buy_volume": 5646.0, "taker_buy_quote": 644.09551}, {"ts": 1775196600000, "open": 0.11411, "high": 0.1142, "low": 0.11307, "close": 0.11326, "volume": 69217.0, "quote_volume": 7856.14215, "trades": 165, "taker_buy_volume": 6108.0, "taker_buy_quote": 695.07687}, {"ts": 1775196660000, "open": 0.11312, "high": 0.11349, "low": 0.11312, "close": 0.11336, "volume": 182462.0, "quote_volume": 20686.25101, "trades": 152, "taker_buy_volume": 138193.0, "taker_buy_quote": 15665.59817}, {"ts": 1775196720000, "open": 0.11337, "high": 0.11337, "low": 0.11293, "close": 0.11293, "volume": 27832.0, "quote_volume": 3145.71873, "trades": 94, "taker_buy_volume": 3050.0, "taker_buy_quote": 345.509}, {"ts": 1775196780000, "open": 0.11292, "high": 0.11313, "low": 0.11264, "close": 0.113, "volume": 91423.0, "quote_volume": 10318.02368, "trades": 203, "taker_buy_volume": 35626.0, "taker_buy_quote": 4020.13754}, {"ts": 1775196840000, "open": 0.113, "high": 0.11331, "low": 0.1127, "close": 0.11331, "volume": 117353.0, "quote_volume": 13257.16554, "trades": 196, "taker_buy_volume": 70599.0, "taker_buy_quote": 7972.15622}, {"ts": 1775196900000, "open": 0.11332, "high": 0.1138, "low": 0.11332, "close": 0.11348, "volume": 22747.0, "quote_volume": 2582.69102, "trades": 70, "taker_buy_volume": 2476.0, "taker_buy_quote": 281.33105}, {"ts": 1775196960000, "open": 0.11354, "high": 0.11367, "low": 0.1129, "close": 0.1129, "volume": 20691.0, "quote_volume": 2347.56892, "trades": 122, "taker_buy_volume": 3359.0, "taker_buy_quote": 381.45749}, {"ts": 1775197020000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.11286, "volume": 19824.0, "quote_volume": 2239.33468, "trades": 38, "taker_buy_volume": 1591.0, "taker_buy_quote": 179.63234}, {"ts": 1775197080000, "open": 0.11289, "high": 0.11418, "low": 0.11286, "close": 0.11418, "volume": 410139.0, "quote_volume": 46400.74212, "trades": 494, "taker_buy_volume": 124740.0, "taker_buy_quote": 14153.27605}, {"ts": 1775197140000, "open": 0.11422, "high": 0.11507, "low": 0.11371, "close": 0.114, "volume": 399484.0, "quote_volume": 45592.94737, "trades": 449, "taker_buy_volume": 300927.0, "taker_buy_quote": 34340.29612}, {"ts": 1775197200000, "open": 0.11396, "high": 0.11496, "low": 0.1138, "close": 0.11488, "volume": 152393.0, "quote_volume": 17421.09446, "trades": 209, "taker_buy_volume": 74557.0, "taker_buy_quote": 8514.5727}, {"ts": 1775197260000, "open": 0.11482, "high": 0.11629, "low": 0.11482, "close": 0.11582, "volume": 751517.0, "quote_volume": 87101.17875, "trades": 756, "taker_buy_volume": 135375.0, "taker_buy_quote": 15661.25792}, {"ts": 1775197320000, "open": 0.11586, "high": 0.11671, "low": 0.11577, "close": 0.1162, "volume": 339041.0, "quote_volume": 39396.19939, "trades": 779, "taker_buy_volume": 231417.0, "taker_buy_quote": 26897.43168}, {"ts": 1775197380000, "open": 0.11636, "high": 0.1174, "low": 0.11628, "close": 0.11682, "volume": 307646.0, "quote_volume": 35963.60398, "trades": 1198, "taker_buy_volume": 198559.0, "taker_buy_quote": 23215.08543}, {"ts": 1775197440000, "open": 0.11682, "high": 0.11691, "low": 0.11616, "close": 0.11636, "volume": 173054.0, "quote_volume": 20161.01893, "trades": 1693, "taker_buy_volume": 66094.0, "taker_buy_quote": 7704.24362}, {"ts": 1775197500000, "open": 0.1162, "high": 0.1167, "low": 0.11584, "close": 0.11666, "volume": 103637.0, "quote_volume": 12057.42087, "trades": 519, "taker_buy_volume": 20331.0, "taker_buy_quote": 2368.13039}, {"ts": 1775197560000, "open": 0.11665, "high": 0.11757, "low": 0.11623, "close": 0.11654, "volume": 162452.0, "quote_volume": 18994.41202, "trades": 905, "taker_buy_volume": 103418.0, "taker_buy_quote": 12096.7935}, {"ts": 1775197620000, "open": 0.11652, "high": 0.11723, "low": 0.11611, "close": 0.11714, "volume": 156783.0, "quote_volume": 18295.09845, "trades": 955, "taker_buy_volume": 121280.0, "taker_buy_quote": 14154.87046}, {"ts": 1775197680000, "open": 0.11716, "high": 0.11722, "low": 0.11641, "close": 0.11673, "volume": 233878.0, "quote_volume": 27294.33593, "trades": 1128, "taker_buy_volume": 86416.0, "taker_buy_quote": 10091.79949}, {"ts": 1775197740000, "open": 0.11664, "high": 0.11664, "low": 0.11496, "close": 0.115, "volume": 155509.0, "quote_volume": 17979.93709, "trades": 342, "taker_buy_volume": 27645.0, "taker_buy_quote": 3201.70077}, {"ts": 1775197800000, "open": 0.11496, "high": 0.11515, "low": 0.11454, "close": 0.11458, "volume": 168041.0, "quote_volume": 19310.85127, "trades": 117, "taker_buy_volume": 40089.0, "taker_buy_quote": 4609.03881}, {"ts": 1775197860000, "open": 0.11452, "high": 0.11505, "low": 0.11428, "close": 0.11505, "volume": 102002.0, "quote_volume": 11687.38406, "trades": 130, "taker_buy_volume": 32381.0, "taker_buy_quote": 3710.4863}, {"ts": 1775197920000, "open": 0.11508, "high": 0.11536, "low": 0.11482, "close": 0.11484, "volume": 52966.0, "quote_volume": 6091.38134, "trades": 36, "taker_buy_volume": 8702.0, "taker_buy_quote": 1000.95201}, {"ts": 1775197980000, "open": 0.1148, "high": 0.1148, "low": 0.11435, "close": 0.11467, "volume": 38694.0, "quote_volume": 4431.34589, "trades": 46, "taker_buy_volume": 3206.0, "taker_buy_quote": 367.39329}, {"ts": 1775198040000, "open": 0.11455, "high": 0.11465, "low": 0.11433, "close": 0.11456, "volume": 46736.0, "quote_volume": 5351.81825, "trades": 66, "taker_buy_volume": 6559.0, "taker_buy_quote": 751.00831}, {"ts": 1775198100000, "open": 0.1146, "high": 0.11536, "low": 0.1146, "close": 0.11516, "volume": 28145.0, "quote_volume": 3241.57927, "trades": 54, "taker_buy_volume": 14281.0, "taker_buy_quote": 1644.06555}, {"ts": 1775198160000, "open": 0.11528, "high": 0.1155, "low": 0.11464, "close": 0.11492, "volume": 28985.0, "quote_volume": 3340.02547, "trades": 101, "taker_buy_volume": 13140.0, "taker_buy_quote": 1515.56549}, {"ts": 1775198220000, "open": 0.11484, "high": 0.115, "low": 0.11468, "close": 0.11472, "volume": 2245.0, "quote_volume": 257.80444, "trades": 33, "taker_buy_volume": 1189.0, "taker_buy_quote": 136.60077}, {"ts": 1775198280000, "open": 0.11469, "high": 0.11567, "low": 0.11455, "close": 0.11528, "volume": 28852.0, "quote_volume": 3324.13107, "trades": 79, "taker_buy_volume": 11441.0, "taker_buy_quote": 1314.71749}, {"ts": 1775198340000, "open": 0.11516, "high": 0.11668, "low": 0.11516, "close": 0.11608, "volume": 96483.0, "quote_volume": 11184.49047, "trades": 176, "taker_buy_volume": 33217.0, "taker_buy_quote": 3846.497}, {"ts": 1775198400000, "open": 0.11613, "high": 0.11632, "low": 0.11535, "close": 0.11539, "volume": 32892.0, "quote_volume": 3815.21393, "trades": 87, "taker_buy_volume": 13393.0, "taker_buy_quote": 1552.71996}, {"ts": 1775198460000, "open": 0.11543, "high": 0.11565, "low": 0.11532, "close": 0.11553, "volume": 26926.0, "quote_volume": 3109.60625, "trades": 75, "taker_buy_volume": 24499.0, "taker_buy_quote": 2829.36275}, {"ts": 1775198520000, "open": 0.11556, "high": 0.11563, "low": 0.11472, "close": 0.11473, "volume": 47179.0, "quote_volume": 5438.28335, "trades": 100, "taker_buy_volume": 14725.0, "taker_buy_quote": 1698.27954}, {"ts": 1775198580000, "open": 0.11484, "high": 0.11484, "low": 0.11466, "close": 0.11471, "volume": 7251.0, "quote_volume": 832.29688, "trades": 40, "taker_buy_volume": 5119.0, "taker_buy_quote": 587.60334}, {"ts": 1775198640000, "open": 0.11468, "high": 0.11488, "low": 0.11456, "close": 0.11488, "volume": 17270.0, "quote_volume": 1980.46864, "trades": 48, "taker_buy_volume": 11983.0, "taker_buy_quote": 1374.1371}, {"ts": 1775198700000, "open": 0.11489, "high": 0.11489, "low": 0.11396, "close": 0.11441, "volume": 48366.0, "quote_volume": 5529.51646, "trades": 159, "taker_buy_volume": 14299.0, "taker_buy_quote": 1634.92927}, {"ts": 1775198760000, "open": 0.11432, "high": 0.11436, "low": 0.11388, "close": 0.11392, "volume": 61608.0, "quote_volume": 7024.83179, "trades": 152, "taker_buy_volume": 34890.0, "taker_buy_quote": 3978.41959}, {"ts": 1775198820000, "open": 0.11395, "high": 0.11408, "low": 0.11342, "close": 0.11367, "volume": 55000.0, "quote_volume": 6248.41327, "trades": 125, "taker_buy_volume": 10453.0, "taker_buy_quote": 1187.93064}, {"ts": 1775198880000, "open": 0.1136, "high": 0.11367, "low": 0.11346, "close": 0.1136, "volume": 31673.0, "quote_volume": 3597.17806, "trades": 68, "taker_buy_volume": 28660.0, "taker_buy_quote": 3254.97302}, {"ts": 1775198940000, "open": 0.11361, "high": 0.11428, "low": 0.11343, "close": 0.11343, "volume": 74942.0, "quote_volume": 8538.91302, "trades": 216, "taker_buy_volume": 47294.0, "taker_buy_quote": 5392.40124}, {"ts": 1775199000000, "open": 0.11357, "high": 0.11368, "low": 0.1129, "close": 0.11306, "volume": 44432.0, "quote_volume": 5034.1881, "trades": 126, "taker_buy_volume": 13664.0, "taker_buy_quote": 1549.77955}, {"ts": 1775199060000, "open": 0.11309, "high": 0.11367, "low": 0.11304, "close": 0.11354, "volume": 34572.0, "quote_volume": 3920.91239, "trades": 115, "taker_buy_volume": 23731.0, "taker_buy_quote": 2689.55268}, {"ts": 1775199120000, "open": 0.11354, "high": 0.11496, "low": 0.11354, "close": 0.11486, "volume": 212036.0, "quote_volume": 24244.82333, "trades": 268, "taker_buy_volume": 40070.0, "taker_buy_quote": 4576.52881}, {"ts": 1775199180000, "open": 0.11468, "high": 0.11468, "low": 0.11424, "close": 0.11448, "volume": 19684.0, "quote_volume": 2250.66931, "trades": 43, "taker_buy_volume": 11867.0, "taker_buy_quote": 1356.3976}, {"ts": 1775199240000, "open": 0.11439, "high": 0.11452, "low": 0.11428, "close": 0.11436, "volume": 10939.0, "quote_volume": 1251.26982, "trades": 34, "taker_buy_volume": 2501.0, "taker_buy_quote": 286.1958}, {"ts": 1775199300000, "open": 0.11432, "high": 0.11447, "low": 0.11416, "close": 0.11432, "volume": 42822.0, "quote_volume": 4892.24985, "trades": 44, "taker_buy_volume": 1816.0, "taker_buy_quote": 207.59216}, {"ts": 1775199360000, "open": 0.11436, "high": 0.1144, "low": 0.11362, "close": 0.11385, "volume": 72331.0, "quote_volume": 8242.88393, "trades": 109, "taker_buy_volume": 4783.0, "taker_buy_quote": 545.29326}, {"ts": 1775199420000, "open": 0.11378, "high": 0.11388, "low": 0.11356, "close": 0.1137, "volume": 21207.0, "quote_volume": 2410.39149, "trades": 75, "taker_buy_volume": 7289.0, "taker_buy_quote": 828.92411}, {"ts": 1775199480000, "open": 0.11364, "high": 0.11377, "low": 0.11328, "close": 0.11377, "volume": 106011.0, "quote_volume": 12038.5227, "trades": 119, "taker_buy_volume": 9340.0, "taker_buy_quote": 1060.47009}, {"ts": 1775199540000, "open": 0.11384, "high": 0.11401, "low": 0.11332, "close": 0.11353, "volume": 27684.0, "quote_volume": 3149.3372, "trades": 87, "taker_buy_volume": 7781.0, "taker_buy_quote": 885.4044}, {"ts": 1775199600000, "open": 0.11351, "high": 0.11425, "low": 0.1134, "close": 0.1141, "volume": 188430.0, "quote_volume": 21483.6599, "trades": 247, "taker_buy_volume": 170321.0, "taker_buy_quote": 19418.93673}, {"ts": 1775199660000, "open": 0.11407, "high": 0.1141, "low": 0.11319, "close": 0.11343, "volume": 83297.0, "quote_volume": 9464.06117, "trades": 190, "taker_buy_volume": 30811.0, "taker_buy_quote": 3500.81454}, {"ts": 1775199720000, "open": 0.11334, "high": 0.11359, "low": 0.11315, "close": 0.11337, "volume": 66574.0, "quote_volume": 7546.79558, "trades": 96, "taker_buy_volume": 15199.0, "taker_buy_quote": 1723.62546}, {"ts": 1775199780000, "open": 0.11337, "high": 0.11347, "low": 0.11316, "close": 0.11328, "volume": 16966.0, "quote_volume": 1922.20743, "trades": 53, "taker_buy_volume": 9209.0, "taker_buy_quote": 1043.59169}, {"ts": 1775199840000, "open": 0.11324, "high": 0.11324, "low": 0.11276, "close": 0.11276, "volume": 96603.0, "quote_volume": 10926.68054, "trades": 100, "taker_buy_volume": 23308.0, "taker_buy_quote": 2634.68028}, {"ts": 1775199900000, "open": 0.11272, "high": 0.11277, "low": 0.11206, "close": 0.11222, "volume": 37941.0, "quote_volume": 4271.54708, "trades": 116, "taker_buy_volume": 4551.0, "taker_buy_quote": 511.99651}, {"ts": 1775199960000, "open": 0.11212, "high": 0.1122, "low": 0.11151, "close": 0.11199, "volume": 216805.0, "quote_volume": 24268.22125, "trades": 177, "taker_buy_volume": 19551.0, "taker_buy_quote": 2186.32747}, {"ts": 1775200020000, "open": 0.11201, "high": 0.11201, "low": 0.11119, "close": 0.11134, "volume": 36400.0, "quote_volume": 4056.67017, "trades": 108, "taker_buy_volume": 7913.0, "taker_buy_quote": 881.89924}, {"ts": 1775200080000, "open": 0.11123, "high": 0.11141, "low": 0.10903, "close": 0.10932, "volume": 287329.0, "quote_volume": 31676.06423, "trades": 516, "taker_buy_volume": 121913.0, "taker_buy_quote": 13461.23435}, {"ts": 1775200140000, "open": 0.10931, "high": 0.10941, "low": 0.10877, "close": 0.10898, "volume": 109355.0, "quote_volume": 11912.04423, "trades": 270, "taker_buy_volume": 36923.0, "taker_buy_quote": 4021.64897}, {"ts": 1775200200000, "open": 0.10895, "high": 0.10976, "low": 0.1087, "close": 0.10935, "volume": 639167.0, "quote_volume": 69859.36248, "trades": 337, "taker_buy_volume": 610199.0, "taker_buy_quote": 66699.86827}, {"ts": 1775200260000, "open": 0.10939, "high": 0.10984, "low": 0.10902, "close": 0.10966, "volume": 127712.0, "quote_volume": 13957.18384, "trades": 248, "taker_buy_volume": 93615.0, "taker_buy_quote": 10233.45418}, {"ts": 1775200320000, "open": 0.10988, "high": 0.11015, "low": 0.10968, "close": 0.10984, "volume": 35826.0, "quote_volume": 3942.97565, "trades": 76, "taker_buy_volume": 7632.0, "taker_buy_quote": 839.62004}, {"ts": 1775200380000, "open": 0.10988, "high": 0.11034, "low": 0.1097, "close": 0.11027, "volume": 13595.0, "quote_volume": 1497.39817, "trades": 66, "taker_buy_volume": 8573.0, "taker_buy_quote": 944.98024}, {"ts": 1775200440000, "open": 0.1103, "high": 0.11059, "low": 0.10976, "close": 0.11037, "volume": 16209.0, "quote_volume": 1786.0271, "trades": 83, "taker_buy_volume": 6424.0, "taker_buy_quote": 708.14025}, {"ts": 1775200500000, "open": 0.11056, "high": 0.11124, "low": 0.11056, "close": 0.11119, "volume": 16939.0, "quote_volume": 1878.68699, "trades": 117, "taker_buy_volume": 9152.0, "taker_buy_quote": 1015.42961}, {"ts": 1775200560000, "open": 0.11108, "high": 0.1113, "low": 0.11088, "close": 0.11127, "volume": 21298.0, "quote_volume": 2369.48734, "trades": 49, "taker_buy_volume": 18823.0, "taker_buy_quote": 2094.53363}, {"ts": 1775200620000, "open": 0.11117, "high": 0.11146, "low": 0.11111, "close": 0.11139, "volume": 67251.0, "quote_volume": 7491.01661, "trades": 60, "taker_buy_volume": 12097.0, "taker_buy_quote": 1347.0884}, {"ts": 1775200680000, "open": 0.11132, "high": 0.11251, "low": 0.1112, "close": 0.11227, "volume": 101567.0, "quote_volume": 11351.75715, "trades": 262, "taker_buy_volume": 64994.0, "taker_buy_quote": 7273.86905}, {"ts": 1775200740000, "open": 0.11229, "high": 0.11296, "low": 0.1118, "close": 0.11273, "volume": 479924.0, "quote_volume": 53999.87591, "trades": 419, "taker_buy_volume": 330846.0, "taker_buy_quote": 37219.921}, {"ts": 1775200800000, "open": 0.1127, "high": 0.1127, "low": 0.11203, "close": 0.11226, "volume": 81460.0, "quote_volume": 9151.75859, "trades": 161, "taker_buy_volume": 43533.0, "taker_buy_quote": 4891.38738}, {"ts": 1775200860000, "open": 0.11235, "high": 0.11292, "low": 0.11224, "close": 0.11285, "volume": 75579.0, "quote_volume": 8510.90384, "trades": 113, "taker_buy_volume": 56781.0, "taker_buy_quote": 6399.1643}, {"ts": 1775200920000, "open": 0.11288, "high": 0.1132, "low": 0.11244, "close": 0.11256, "volume": 82059.0, "quote_volume": 9265.38239, "trades": 122, "taker_buy_volume": 43538.0, "taker_buy_quote": 4919.98916}, {"ts": 1775200980000, "open": 0.1126, "high": 0.11408, "low": 0.1126, "close": 0.11372, "volume": 1191568.0, "quote_volume": 135275.47419, "trades": 604, "taker_buy_volume": 463667.0, "taker_buy_quote": 52593.54574}, {"ts": 1775201040000, "open": 0.11368, "high": 0.11368, "low": 0.11276, "close": 0.11276, "volume": 31464.0, "quote_volume": 3559.93215, "trades": 91, "taker_buy_volume": 8227.0, "taker_buy_quote": 931.90184}, {"ts": 1775201100000, "open": 0.11292, "high": 0.11385, "low": 0.11292, "close": 0.11331, "volume": 112500.0, "quote_volume": 12756.96882, "trades": 216, "taker_buy_volume": 33986.0, "taker_buy_quote": 3854.2666}, {"ts": 1775201160000, "open": 0.11316, "high": 0.11316, "low": 0.11274, "close": 0.11283, "volume": 25275.0, "quote_volume": 2851.74884, "trades": 73, "taker_buy_volume": 4664.0, "taker_buy_quote": 526.93679}, {"ts": 1775201220000, "open": 0.11286, "high": 0.113, "low": 0.11273, "close": 0.11296, "volume": 25632.0, "quote_volume": 2894.24005, "trades": 36, "taker_buy_volume": 8966.0, "taker_buy_quote": 1012.46365}, {"ts": 1775201280000, "open": 0.11284, "high": 0.11284, "low": 0.11248, "close": 0.11274, "volume": 54199.0, "quote_volume": 6109.78096, "trades": 48, "taker_buy_volume": 556.0, "taker_buy_quote": 62.65549}, {"ts": 1775201340000, "open": 0.11256, "high": 0.11256, "low": 0.11158, "close": 0.11167, "volume": 89550.0, "quote_volume": 10035.43639, "trades": 152, "taker_buy_volume": 11081.0, "taker_buy_quote": 1241.22783}, {"ts": 1775201400000, "open": 0.11167, "high": 0.11228, "low": 0.11166, "close": 0.11204, "volume": 129700.0, "quote_volume": 14511.80179, "trades": 80, "taker_buy_volume": 44796.0, "taker_buy_quote": 5011.3428}, {"ts": 1775201460000, "open": 0.112, "high": 0.112, "low": 0.11126, "close": 0.11166, "volume": 217962.0, "quote_volume": 24318.45259, "trades": 166, "taker_buy_volume": 50695.0, "taker_buy_quote": 5661.15488}, {"ts": 1775201520000, "open": 0.11172, "high": 0.11192, "low": 0.11152, "close": 0.11182, "volume": 34151.0, "quote_volume": 3815.15222, "trades": 42, "taker_buy_volume": 3535.0, "taker_buy_quote": 394.94668}, {"ts": 1775201580000, "open": 0.11183, "high": 0.11244, "low": 0.11183, "close": 0.11222, "volume": 138016.0, "quote_volume": 15463.08076, "trades": 59, "taker_buy_volume": 71542.0, "taker_buy_quote": 8001.86228}, {"ts": 1775201640000, "open": 0.11212, "high": 0.11212, "low": 0.11144, "close": 0.11156, "volume": 15872.0, "quote_volume": 1774.10016, "trades": 54, "taker_buy_volume": 3544.0, "taker_buy_quote": 396.19897}, {"ts": 1775201700000, "open": 0.11172, "high": 0.11183, "low": 0.11144, "close": 0.11144, "volume": 21450.0, "quote_volume": 2393.26992, "trades": 27, "taker_buy_volume": 2626.0, "taker_buy_quote": 293.33146}, {"ts": 1775201760000, "open": 0.1114, "high": 0.1116, "low": 0.11136, "close": 0.11136, "volume": 8897.0, "quote_volume": 991.79075, "trades": 35, "taker_buy_volume": 2750.0, "taker_buy_quote": 306.61655}, {"ts": 1775201820000, "open": 0.11132, "high": 0.1118, "low": 0.11126, "close": 0.11155, "volume": 87448.0, "quote_volume": 9762.15842, "trades": 72, "taker_buy_volume": 81377.0, "taker_buy_quote": 9085.09589}, {"ts": 1775201880000, "open": 0.1114, "high": 0.11163, "low": 0.11132, "close": 0.11144, "volume": 10880.0, "quote_volume": 1212.07271, "trades": 42, "taker_buy_volume": 4536.0, "taker_buy_quote": 505.52369}, {"ts": 1775201940000, "open": 0.1114, "high": 0.11164, "low": 0.11129, "close": 0.11164, "volume": 27446.0, "quote_volume": 3058.54295, "trades": 57, "taker_buy_volume": 19601.0, "taker_buy_quote": 2184.94587}, {"ts": 1775202000000, "open": 0.11168, "high": 0.1118, "low": 0.1116, "close": 0.11174, "volume": 7989.0, "quote_volume": 892.47341, "trades": 31, "taker_buy_volume": 5356.0, "taker_buy_quote": 598.37266}, {"ts": 1775202060000, "open": 0.11169, "high": 0.11169, "low": 0.11107, "close": 0.11115, "volume": 175358.0, "quote_volume": 19511.4031, "trades": 133, "taker_buy_volume": 25790.0, "taker_buy_quote": 2870.97333}, {"ts": 1775202120000, "open": 0.11125, "high": 0.11135, "low": 0.11076, "close": 0.11083, "volume": 60575.0, "quote_volume": 6726.90289, "trades": 140, "taker_buy_volume": 28568.0, "taker_buy_quote": 3171.40308}, {"ts": 1775202180000, "open": 0.11072, "high": 0.11092, "low": 0.11068, "close": 0.11077, "volume": 40515.0, "quote_volume": 4489.97845, "trades": 51, "taker_buy_volume": 30644.0, "taker_buy_quote": 3396.06672}, {"ts": 1775202240000, "open": 0.11083, "high": 0.11084, "low": 0.11056, "close": 0.1108, "volume": 35271.0, "quote_volume": 3904.46693, "trades": 90, "taker_buy_volume": 12793.0, "taker_buy_quote": 1416.30296}, {"ts": 1775202300000, "open": 0.1108, "high": 0.11094, "low": 0.11056, "close": 0.11086, "volume": 29214.0, "quote_volume": 3234.94606, "trades": 106, "taker_buy_volume": 10782.0, "taker_buy_quote": 1194.73869}, {"ts": 1775202360000, "open": 0.11086, "high": 0.11116, "low": 0.11048, "close": 0.11087, "volume": 170591.0, "quote_volume": 18906.80641, "trades": 293, "taker_buy_volume": 129267.0, "taker_buy_quote": 14333.15123}, {"ts": 1775202420000, "open": 0.11091, "high": 0.11144, "low": 0.11084, "close": 0.11101, "volume": 22408.0, "quote_volume": 2488.7615, "trades": 91, "taker_buy_volume": 14260.0, "taker_buy_quote": 1583.99844}, {"ts": 1775202480000, "open": 0.11092, "high": 0.11126, "low": 0.1108, "close": 0.111, "volume": 8486.0, "quote_volume": 942.09325, "trades": 56, "taker_buy_volume": 3462.0, "taker_buy_quote": 384.25144}, {"ts": 1775202540000, "open": 0.11102, "high": 0.11102, "low": 0.1106, "close": 0.11069, "volume": 6445.0, "quote_volume": 713.99511, "trades": 32, "taker_buy_volume": 3500.0, "taker_buy_quote": 387.53332}, {"ts": 1775202600000, "open": 0.1107, "high": 0.11076, "low": 0.11018, "close": 0.11035, "volume": 63595.0, "quote_volume": 7022.51815, "trades": 187, "taker_buy_volume": 31903.0, "taker_buy_quote": 3525.16645}, {"ts": 1775202660000, "open": 0.11036, "high": 0.11062, "low": 0.11014, "close": 0.11062, "volume": 62690.0, "quote_volume": 6916.18059, "trades": 109, "taker_buy_volume": 16902.0, "taker_buy_quote": 1866.69328}, {"ts": 1775202720000, "open": 0.11063, "high": 0.1109, "low": 0.11047, "close": 0.11088, "volume": 30171.0, "quote_volume": 3338.9721, "trades": 94, "taker_buy_volume": 15538.0, "taker_buy_quote": 1720.40599}, {"ts": 1775202780000, "open": 0.11079, "high": 0.11115, "low": 0.11079, "close": 0.11113, "volume": 3796.0, "quote_volume": 420.83706, "trades": 13, "taker_buy_volume": 1396.0, "taker_buy_quote": 154.69814}, {"ts": 1775202840000, "open": 0.11093, "high": 0.11104, "low": 0.11089, "close": 0.11102, "volume": 2251.0, "quote_volume": 249.77339, "trades": 13, "taker_buy_volume": 1099.0, "taker_buy_quote": 121.91786}, {"ts": 1775202900000, "open": 0.11103, "high": 0.11103, "low": 0.11068, "close": 0.11087, "volume": 9209.0, "quote_volume": 1021.18782, "trades": 44, "taker_buy_volume": 5229.0, "taker_buy_quote": 579.80638}, {"ts": 1775202960000, "open": 0.11057, "high": 0.11078, "low": 0.11049, "close": 0.11064, "volume": 11289.0, "quote_volume": 1249.21139, "trades": 70, "taker_buy_volume": 8672.0, "taker_buy_quote": 959.60858}, {"ts": 1775203020000, "open": 0.11056, "high": 0.11056, "low": 0.10974, "close": 0.10988, "volume": 132352.0, "quote_volume": 14552.45133, "trades": 269, "taker_buy_volume": 58293.0, "taker_buy_quote": 6410.04311}, {"ts": 1775203080000, "open": 0.11001, "high": 0.11021, "low": 0.10995, "close": 0.11012, "volume": 11741.0, "quote_volume": 1292.50327, "trades": 74, "taker_buy_volume": 5654.0, "taker_buy_quote": 622.39982}, {"ts": 1775203140000, "open": 0.11008, "high": 0.11069, "low": 0.11001, "close": 0.1106, "volume": 65369.0, "quote_volume": 7217.54888, "trades": 297, "taker_buy_volume": 44568.0, "taker_buy_quote": 4921.1981}, {"ts": 1775203200000, "open": 0.11076, "high": 0.11092, "low": 0.10977, "close": 0.11006, "volume": 235139.0, "quote_volume": 25946.21985, "trades": 781, "taker_buy_volume": 148267.0, "taker_buy_quote": 16362.10298}, {"ts": 1775203260000, "open": 0.11012, "high": 0.11076, "low": 0.10948, "close": 0.11063, "volume": 157379.0, "quote_volume": 17314.2185, "trades": 306, "taker_buy_volume": 102046.0, "taker_buy_quote": 11237.24197}, {"ts": 1775203320000, "open": 0.11063, "high": 0.11094, "low": 0.11055, "close": 0.11069, "volume": 4997.0, "quote_volume": 553.68883, "trades": 24, "taker_buy_volume": 2681.0, "taker_buy_quote": 296.95477}, {"ts": 1775203380000, "open": 0.11085, "high": 0.11091, "low": 0.11066, "close": 0.11085, "volume": 20052.0, "quote_volume": 2221.80017, "trades": 34, "taker_buy_volume": 17975.0, "taker_buy_quote": 1991.75248}, {"ts": 1775203440000, "open": 0.11078, "high": 0.11103, "low": 0.11052, "close": 0.11063, "volume": 62493.0, "quote_volume": 6924.88646, "trades": 64, "taker_buy_volume": 50654.0, "taker_buy_quote": 5614.83653}, {"ts": 1775203500000, "open": 0.11058, "high": 0.11077, "low": 0.11018, "close": 0.11073, "volume": 101739.0, "quote_volume": 11249.12392, "trades": 121, "taker_buy_volume": 91718.0, "taker_buy_quote": 10141.15515}, {"ts": 1775203560000, "open": 0.11085, "high": 0.11178, "low": 0.11082, "close": 0.11178, "volume": 47676.0, "quote_volume": 5301.32958, "trades": 87, "taker_buy_volume": 39836.0, "taker_buy_quote": 4429.17439}, {"ts": 1775203620000, "open": 0.11175, "high": 0.11175, "low": 0.11118, "close": 0.11143, "volume": 53144.0, "quote_volume": 5920.90141, "trades": 106, "taker_buy_volume": 36336.0, "taker_buy_quote": 4048.15072}, {"ts": 1775203680000, "open": 0.11152, "high": 0.11173, "low": 0.11117, "close": 0.11148, "volume": 40495.0, "quote_volume": 4510.2431, "trades": 62, "taker_buy_volume": 33142.0, "taker_buy_quote": 3690.05195}, {"ts": 1775203740000, "open": 0.11154, "high": 0.11154, "low": 0.11136, "close": 0.11139, "volume": 7526.0, "quote_volume": 838.7858, "trades": 9, "taker_buy_volume": 6812.0, "taker_buy_quote": 759.24286}, {"ts": 1775203800000, "open": 0.11125, "high": 0.11156, "low": 0.11088, "close": 0.11148, "volume": 111833.0, "quote_volume": 12442.58883, "trades": 127, "taker_buy_volume": 70943.0, "taker_buy_quote": 7892.3001}, {"ts": 1775203860000, "open": 0.11136, "high": 0.11171, "low": 0.11119, "close": 0.11152, "volume": 37923.0, "quote_volume": 4225.55647, "trades": 44, "taker_buy_volume": 34898.0, "taker_buy_quote": 3888.5102}, {"ts": 1775203920000, "open": 0.11152, "high": 0.112, "low": 0.11135, "close": 0.11165, "volume": 34508.0, "quote_volume": 3857.36815, "trades": 88, "taker_buy_volume": 12684.0, "taker_buy_quote": 1417.60289}, {"ts": 1775203980000, "open": 0.11156, "high": 0.11156, "low": 0.11116, "close": 0.11138, "volume": 39790.0, "quote_volume": 4430.82165, "trades": 51, "taker_buy_volume": 19638.0, "taker_buy_quote": 2185.08386}, {"ts": 1775204040000, "open": 0.11136, "high": 0.11136, "low": 0.11044, "close": 0.11049, "volume": 106368.0, "quote_volume": 11801.02516, "trades": 106, "taker_buy_volume": 51229.0, "taker_buy_quote": 5687.27522}, {"ts": 1775204100000, "open": 0.1104, "high": 0.11108, "low": 0.11021, "close": 0.11052, "volume": 219125.0, "quote_volume": 24238.3997, "trades": 242, "taker_buy_volume": 160979.0, "taker_buy_quote": 17800.96682}, {"ts": 1775204160000, "open": 0.11056, "high": 0.11072, "low": 0.11003, "close": 0.11042, "volume": 170880.0, "quote_volume": 18832.04338, "trades": 116, "taker_buy_volume": 79006.0, "taker_buy_quote": 8702.78002}, {"ts": 1775204220000, "open": 0.11036, "high": 0.11036, "low": 0.10955, "close": 0.11008, "volume": 69735.0, "quote_volume": 7657.81369, "trades": 143, "taker_buy_volume": 40259.0, "taker_buy_quote": 4420.9211}, {"ts": 1775204280000, "open": 0.11012, "high": 0.11051, "low": 0.11009, "close": 0.11017, "volume": 68180.0, "quote_volume": 7514.78881, "trades": 80, "taker_buy_volume": 37157.0, "taker_buy_quote": 4093.77828}, {"ts": 1775204340000, "open": 0.11036, "high": 0.11047, "low": 0.11021, "close": 0.11032, "volume": 26413.0, "quote_volume": 2914.94028, "trades": 29, "taker_buy_volume": 25950.0, "taker_buy_quote": 2863.87574}, {"ts": 1775204400000, "open": 0.11036, "high": 0.11044, "low": 0.11032, "close": 0.11043, "volume": 1560.0, "quote_volume": 172.25324, "trades": 22, "taker_buy_volume": 1214.0, "taker_buy_quote": 134.05479}, {"ts": 1775204460000, "open": 0.11045, "high": 0.11166, "low": 0.11045, "close": 0.1114, "volume": 169256.0, "quote_volume": 18838.10925, "trades": 161, "taker_buy_volume": 118427.0, "taker_buy_quote": 13178.49537}, {"ts": 1775204520000, "open": 0.11141, "high": 0.11184, "low": 0.11136, "close": 0.11136, "volume": 29055.0, "quote_volume": 3243.52397, "trades": 46, "taker_buy_volume": 2377.0, "taker_buy_quote": 265.49325}, {"ts": 1775204580000, "open": 0.11132, "high": 0.11148, "low": 0.11115, "close": 0.11141, "volume": 4249.0, "quote_volume": 472.99606, "trades": 28, "taker_buy_volume": 1465.0, "taker_buy_quote": 163.17847}, {"ts": 1775204640000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.11128, "volume": 5166.0, "quote_volume": 574.99495, "trades": 26, "taker_buy_volume": 2137.0, "taker_buy_quote": 237.76787}, {"ts": 1775204700000, "open": 0.11127, "high": 0.11168, "low": 0.11116, "close": 0.11157, "volume": 14848.0, "quote_volume": 1653.39079, "trades": 41, "taker_buy_volume": 14218.0, "taker_buy_quote": 1583.12866}, {"ts": 1775204760000, "open": 0.11171, "high": 0.11224, "low": 0.11171, "close": 0.112, "volume": 45593.0, "quote_volume": 5109.19006, "trades": 86, "taker_buy_volume": 20532.0, "taker_buy_quote": 2300.55204}, {"ts": 1775204820000, "open": 0.11193, "high": 0.11225, "low": 0.11192, "close": 0.11192, "volume": 16558.0, "quote_volume": 1855.38039, "trades": 28, "taker_buy_volume": 14412.0, "taker_buy_quote": 1614.99542}, {"ts": 1775204880000, "open": 0.11198, "high": 0.112, "low": 0.11172, "close": 0.11185, "volume": 16805.0, "quote_volume": 1878.79999, "trades": 37, "taker_buy_volume": 2375.0, "taker_buy_quote": 265.8362}, {"ts": 1775204940000, "open": 0.11192, "high": 0.11204, "low": 0.11192, "close": 0.11199, "volume": 21049.0, "quote_volume": 2356.51722, "trades": 18, "taker_buy_volume": 19340.0, "taker_buy_quote": 2165.21381}, {"ts": 1775205000000, "open": 0.11201, "high": 0.11232, "low": 0.112, "close": 0.11212, "volume": 19934.0, "quote_volume": 2236.47428, "trades": 37, "taker_buy_volume": 4050.0, "taker_buy_quote": 454.4137}, {"ts": 1775205060000, "open": 0.11208, "high": 0.11246, "low": 0.11187, "close": 0.11242, "volume": 12530.0, "quote_volume": 1406.38899, "trades": 62, "taker_buy_volume": 7150.0, "taker_buy_quote": 802.36763}, {"ts": 1775205120000, "open": 0.11243, "high": 0.11265, "low": 0.11209, "close": 0.1124, "volume": 25167.0, "quote_volume": 2826.72622, "trades": 84, "taker_buy_volume": 12915.0, "taker_buy_quote": 1450.77195}, {"ts": 1775205180000, "open": 0.11239, "high": 0.11275, "low": 0.11239, "close": 0.11272, "volume": 37103.0, "quote_volume": 4177.23038, "trades": 51, "taker_buy_volume": 5059.0, "taker_buy_quote": 569.72897}, {"ts": 1775205240000, "open": 0.1126, "high": 0.11271, "low": 0.11246, "close": 0.1126, "volume": 8256.0, "quote_volume": 929.25565, "trades": 46, "taker_buy_volume": 5263.0, "taker_buy_quote": 592.41826}, {"ts": 1775205300000, "open": 0.11257, "high": 0.11257, "low": 0.11191, "close": 0.11211, "volume": 60123.0, "quote_volume": 6756.53472, "trades": 63, "taker_buy_volume": 3429.0, "taker_buy_quote": 384.79247}, {"ts": 1775205360000, "open": 0.11212, "high": 0.1122, "low": 0.11204, "close": 0.11204, "volume": 3087.0, "quote_volume": 346.13508, "trades": 24, "taker_buy_volume": 1767.0, "taker_buy_quote": 198.17598}, {"ts": 1775205420000, "open": 0.112, "high": 0.11217, "low": 0.1116, "close": 0.11164, "volume": 27102.0, "quote_volume": 3032.02289, "trades": 53, "taker_buy_volume": 3844.0, "taker_buy_quote": 430.07574}, {"ts": 1775205480000, "open": 0.11165, "high": 0.11227, "low": 0.11144, "close": 0.11227, "volume": 25852.0, "quote_volume": 2891.71093, "trades": 68, "taker_buy_volume": 21877.0, "taker_buy_quote": 2447.24427}, {"ts": 1775205540000, "open": 0.11228, "high": 0.11263, "low": 0.11228, "close": 0.11263, "volume": 41330.0, "quote_volume": 4651.46265, "trades": 50, "taker_buy_volume": 39673.0, "taker_buy_quote": 4465.01267}, {"ts": 1775205600000, "open": 0.11263, "high": 0.11281, "low": 0.11216, "close": 0.11216, "volume": 51137.0, "quote_volume": 5762.07557, "trades": 162, "taker_buy_volume": 17543.0, "taker_buy_quote": 1977.12715}, {"ts": 1775205660000, "open": 0.11218, "high": 0.11285, "low": 0.11218, "close": 0.11252, "volume": 105376.0, "quote_volume": 11857.09805, "trades": 148, "taker_buy_volume": 85912.0, "taker_buy_quote": 9666.35878}, {"ts": 1775205720000, "open": 0.11248, "high": 0.11256, "low": 0.11203, "close": 0.11203, "volume": 20733.0, "quote_volume": 2329.23312, "trades": 43, "taker_buy_volume": 17629.0, "taker_buy_quote": 1981.00092}, {"ts": 1775205780000, "open": 0.11203, "high": 0.11256, "low": 0.11196, "close": 0.11256, "volume": 3580.0, "quote_volume": 401.97884, "trades": 30, "taker_buy_volume": 2957.0, "taker_buy_quote": 332.14839}, {"ts": 1775205840000, "open": 0.11251, "high": 0.1126, "low": 0.1124, "close": 0.11243, "volume": 4108.0, "quote_volume": 462.11924, "trades": 22, "taker_buy_volume": 490.0, "taker_buy_quote": 55.13868}, {"ts": 1775205900000, "open": 0.11249, "high": 0.11276, "low": 0.11249, "close": 0.11264, "volume": 12297.0, "quote_volume": 1384.99682, "trades": 34, "taker_buy_volume": 11537.0, "taker_buy_quote": 1299.44254}, {"ts": 1775205960000, "open": 0.1126, "high": 0.1126, "low": 0.11182, "close": 0.11193, "volume": 22396.0, "quote_volume": 2505.73903, "trades": 33, "taker_buy_volume": 19136.0, "taker_buy_quote": 2140.3551}, {"ts": 1775206020000, "open": 0.11193, "high": 0.11203, "low": 0.11114, "close": 0.11131, "volume": 135649.0, "quote_volume": 15100.02741, "trades": 171, "taker_buy_volume": 88755.0, "taker_buy_quote": 9880.29643}, {"ts": 1775206080000, "open": 0.11131, "high": 0.1114, "low": 0.1112, "close": 0.11129, "volume": 29824.0, "quote_volume": 3319.67222, "trades": 25, "taker_buy_volume": 29111.0, "taker_buy_quote": 3240.33221}, {"ts": 1775206140000, "open": 0.11132, "high": 0.11136, "low": 0.1111, "close": 0.11116, "volume": 57458.0, "quote_volume": 6390.97523, "trades": 105, "taker_buy_volume": 29542.0, "taker_buy_quote": 3287.67219}, {"ts": 1775206200000, "open": 0.11125, "high": 0.11134, "low": 0.11111, "close": 0.11119, "volume": 117119.0, "quote_volume": 13037.05901, "trades": 98, "taker_buy_volume": 79028.0, "taker_buy_quote": 8797.84139}, {"ts": 1775206260000, "open": 0.11122, "high": 0.11133, "low": 0.11078, "close": 0.11086, "volume": 14840.0, "quote_volume": 1647.35084, "trades": 91, "taker_buy_volume": 3592.0, "taker_buy_quote": 399.17795}, {"ts": 1775206320000, "open": 0.11086, "high": 0.11086, "low": 0.11032, "close": 0.11052, "volume": 36598.0, "quote_volume": 4043.63777, "trades": 88, "taker_buy_volume": 13903.0, "taker_buy_quote": 1535.91964}, {"ts": 1775206380000, "open": 0.11059, "high": 0.11078, "low": 0.1104, "close": 0.1106, "volume": 244762.0, "quote_volume": 27069.23317, "trades": 102, "taker_buy_volume": 209150.0, "taker_buy_quote": 23128.4367}, {"ts": 1775206440000, "open": 0.11057, "high": 0.11068, "low": 0.11048, "close": 0.11056, "volume": 2965.0, "quote_volume": 327.83497, "trades": 28, "taker_buy_volume": 1529.0, "taker_buy_quote": 169.10332}, {"ts": 1775206500000, "open": 0.11056, "high": 0.11056, "low": 0.11033, "close": 0.11033, "volume": 8408.0, "quote_volume": 928.51112, "trades": 36, "taker_buy_volume": 1211.0, "taker_buy_quote": 133.8344}, {"ts": 1775206560000, "open": 0.1104, "high": 0.11066, "low": 0.11028, "close": 0.11028, "volume": 27888.0, "quote_volume": 3082.59702, "trades": 53, "taker_buy_volume": 18786.0, "taker_buy_quote": 2077.29937}, {"ts": 1775206620000, "open": 0.11031, "high": 0.11052, "low": 0.10976, "close": 0.10982, "volume": 118836.0, "quote_volume": 13100.99097, "trades": 117, "taker_buy_volume": 67150.0, "taker_buy_quote": 7408.21832}, {"ts": 1775206680000, "open": 0.10975, "high": 0.10996, "low": 0.10963, "close": 0.10996, "volume": 60878.0, "quote_volume": 6679.94125, "trades": 76, "taker_buy_volume": 45551.0, "taker_buy_quote": 4997.84195}, {"ts": 1775206740000, "open": 0.11, "high": 0.11032, "low": 0.10999, "close": 0.11008, "volume": 1821.0, "quote_volume": 200.60537, "trades": 22, "taker_buy_volume": 800.0, "taker_buy_quote": 88.114}, {"ts": 1775206800000, "open": 0.11012, "high": 0.11087, "low": 0.11012, "close": 0.11066, "volume": 154602.0, "quote_volume": 17065.16856, "trades": 135, "taker_buy_volume": 139964.0, "taker_buy_quote": 15449.52655}, {"ts": 1775206860000, "open": 0.11052, "high": 0.11123, "low": 0.11052, "close": 0.11062, "volume": 40221.0, "quote_volume": 4462.33427, "trades": 71, "taker_buy_volume": 31647.0, "taker_buy_quote": 3510.61412}, {"ts": 1775206920000, "open": 0.11062, "high": 0.11062, "low": 0.10996, "close": 0.11056, "volume": 98678.0, "quote_volume": 10895.63288, "trades": 88, "taker_buy_volume": 23484.0, "taker_buy_quote": 2590.58906}, {"ts": 1775206980000, "open": 0.11048, "high": 0.11054, "low": 0.11035, "close": 0.11039, "volume": 28367.0, "quote_volume": 3132.53285, "trades": 31, "taker_buy_volume": 26104.0, "taker_buy_quote": 2882.56297}, {"ts": 1775207040000, "open": 0.11041, "high": 0.11056, "low": 0.1102, "close": 0.11056, "volume": 65993.0, "quote_volume": 7284.45191, "trades": 49, "taker_buy_volume": 53861.0, "taker_buy_quote": 5944.46346}, {"ts": 1775207100000, "open": 0.11053, "high": 0.11053, "low": 0.11028, "close": 0.1105, "volume": 13634.0, "quote_volume": 1504.97119, "trades": 23, "taker_buy_volume": 11522.0, "taker_buy_quote": 1271.75228}, {"ts": 1775207160000, "open": 0.11052, "high": 0.11052, "low": 0.10956, "close": 0.10999, "volume": 29061.0, "quote_volume": 3190.76428, "trades": 128, "taker_buy_volume": 17353.0, "taker_buy_quote": 1904.01823}, {"ts": 1775207220000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.11024, "volume": 11794.0, "quote_volume": 1298.00506, "trades": 30, "taker_buy_volume": 10567.0, "taker_buy_quote": 1162.76646}, {"ts": 1775207280000, "open": 0.11017, "high": 0.11033, "low": 0.10971, "close": 0.10984, "volume": 53316.0, "quote_volume": 5868.96276, "trades": 91, "taker_buy_volume": 18217.0, "taker_buy_quote": 2008.03918}, {"ts": 1775207340000, "open": 0.10979, "high": 0.10992, "low": 0.10907, "close": 0.10925, "volume": 230574.0, "quote_volume": 25251.00928, "trades": 343, "taker_buy_volume": 151715.0, "taker_buy_quote": 16622.74178}, {"ts": 1775207400000, "open": 0.10921, "high": 0.10957, "low": 0.10912, "close": 0.10934, "volume": 14422.0, "quote_volume": 1576.01884, "trades": 70, "taker_buy_volume": 10243.0, "taker_buy_quote": 1119.06776}, {"ts": 1775207460000, "open": 0.10936, "high": 0.1098, "low": 0.10936, "close": 0.1097, "volume": 27989.0, "quote_volume": 3065.3964, "trades": 62, "taker_buy_volume": 17902.0, "taker_buy_quote": 1960.13976}, {"ts": 1775207520000, "open": 0.10964, "high": 0.11033, "low": 0.10952, "close": 0.11033, "volume": 85710.0, "quote_volume": 9424.73135, "trades": 161, "taker_buy_volume": 30401.0, "taker_buy_quote": 3343.81882}, {"ts": 1775207580000, "open": 0.1102, "high": 0.1102, "low": 0.10996, "close": 0.1102, "volume": 3314.0, "quote_volume": 364.88215, "trades": 23, "taker_buy_volume": 2523.0, "taker_buy_quote": 277.78415}, {"ts": 1775207640000, "open": 0.1102, "high": 0.11039, "low": 0.11014, "close": 0.11018, "volume": 5762.0, "quote_volume": 635.40151, "trades": 33, "taker_buy_volume": 3203.0, "taker_buy_quote": 353.24581}, {"ts": 1775207700000, "open": 0.11019, "high": 0.11019, "low": 0.11002, "close": 0.11015, "volume": 5957.0, "quote_volume": 655.83175, "trades": 30, "taker_buy_volume": 1542.0, "taker_buy_quote": 169.81983}, {"ts": 1775207760000, "open": 0.11016, "high": 0.11024, "low": 0.11008, "close": 0.11024, "volume": 4124.0, "quote_volume": 454.28738, "trades": 29, "taker_buy_volume": 2269.0, "taker_buy_quote": 249.94605}, {"ts": 1775207820000, "open": 0.11027, "high": 0.11049, "low": 0.11004, "close": 0.1102, "volume": 30617.0, "quote_volume": 3374.81848, "trades": 78, "taker_buy_volume": 26206.0, "taker_buy_quote": 2888.21121}, {"ts": 1775207880000, "open": 0.11012, "high": 0.1102, "low": 0.10984, "close": 0.10995, "volume": 28545.0, "quote_volume": 3141.99747, "trades": 44, "taker_buy_volume": 9058.0, "taker_buy_quote": 997.1659}, {"ts": 1775207940000, "open": 0.10989, "high": 0.11036, "low": 0.10984, "close": 0.11028, "volume": 27239.0, "quote_volume": 2997.00772, "trades": 117, "taker_buy_volume": 19700.0, "taker_buy_quote": 2167.42873}, {"ts": 1775208000000, "open": 0.11033, "high": 0.1111, "low": 0.1101, "close": 0.11016, "volume": 34674.0, "quote_volume": 3832.1296, "trades": 151, "taker_buy_volume": 15970.0, "taker_buy_quote": 1764.7986}, {"ts": 1775208060000, "open": 0.11016, "high": 0.11044, "low": 0.11007, "close": 0.11044, "volume": 1844.0, "quote_volume": 203.26788, "trades": 20, "taker_buy_volume": 1476.0, "taker_buy_quote": 162.7412}, {"ts": 1775208120000, "open": 0.11039, "high": 0.11041, "low": 0.11, "close": 0.11, "volume": 5520.0, "quote_volume": 607.81368, "trades": 35, "taker_buy_volume": 2460.0, "taker_buy_quote": 270.91837}, {"ts": 1775208180000, "open": 0.11006, "high": 0.11007, "low": 0.10944, "close": 0.10961, "volume": 109118.0, "quote_volume": 11975.55038, "trades": 202, "taker_buy_volume": 70474.0, "taker_buy_quote": 7734.36472}, {"ts": 1775208240000, "open": 0.10957, "high": 0.10974, "low": 0.10931, "close": 0.10932, "volume": 88631.0, "quote_volume": 9706.11192, "trades": 144, "taker_buy_volume": 19788.0, "taker_buy_quote": 2169.64708}, {"ts": 1775208300000, "open": 0.10934, "high": 0.11, "low": 0.10932, "close": 0.10971, "volume": 2412.0, "quote_volume": 264.68316, "trades": 34, "taker_buy_volume": 1616.0, "taker_buy_quote": 177.40158}, {"ts": 1775208360000, "open": 0.10973, "high": 0.10988, "low": 0.10958, "close": 0.10983, "volume": 15403.0, "quote_volume": 1690.0791, "trades": 60, "taker_buy_volume": 6933.0, "taker_buy_quote": 761.36368}, {"ts": 1775208420000, "open": 0.10984, "high": 0.1102, "low": 0.10982, "close": 0.11003, "volume": 35483.0, "quote_volume": 3904.01135, "trades": 61, "taker_buy_volume": 16958.0, "taker_buy_quote": 1863.50333}, {"ts": 1775208480000, "open": 0.11012, "high": 0.11012, "low": 0.10982, "close": 0.10985, "volume": 18521.0, "quote_volume": 2035.5283, "trades": 44, "taker_buy_volume": 891.0, "taker_buy_quote": 97.93393}, {"ts": 1775208540000, "open": 0.10983, "high": 0.10994, "low": 0.10978, "close": 0.10979, "volume": 10697.0, "quote_volume": 1175.39264, "trades": 23, "taker_buy_volume": 7258.0, "taker_buy_quote": 797.33184}, {"ts": 1775208600000, "open": 0.10982, "high": 0.1102, "low": 0.10978, "close": 0.11003, "volume": 39786.0, "quote_volume": 4374.40051, "trades": 95, "taker_buy_volume": 28925.0, "taker_buy_quote": 3179.90018}, {"ts": 1775208660000, "open": 0.11008, "high": 0.11065, "low": 0.11008, "close": 0.11052, "volume": 7833.0, "quote_volume": 865.03992, "trades": 55, "taker_buy_volume": 5269.0, "taker_buy_quote": 581.66935}, {"ts": 1775208720000, "open": 0.11058, "high": 0.11072, "low": 0.11048, "close": 0.11054, "volume": 18832.0, "quote_volume": 2082.11815, "trades": 90, "taker_buy_volume": 10978.0, "taker_buy_quote": 1213.722}, {"ts": 1775208780000, "open": 0.11057, "high": 0.11076, "low": 0.11041, "close": 0.11044, "volume": 35750.0, "quote_volume": 3954.01584, "trades": 138, "taker_buy_volume": 10111.0, "taker_buy_quote": 1118.43871}, {"ts": 1775208840000, "open": 0.11056, "high": 0.1106, "low": 0.11028, "close": 0.11038, "volume": 30143.0, "quote_volume": 3328.35701, "trades": 74, "taker_buy_volume": 26798.0, "taker_buy_quote": 2959.04848}, {"ts": 1775208900000, "open": 0.11052, "high": 0.11088, "low": 0.11041, "close": 0.11071, "volume": 24945.0, "quote_volume": 2758.22535, "trades": 97, "taker_buy_volume": 12188.0, "taker_buy_quote": 1346.69898}, {"ts": 1775208960000, "open": 0.11068, "high": 0.1107, "low": 0.11015, "close": 0.11021, "volume": 32233.0, "quote_volume": 3555.701, "trades": 155, "taker_buy_volume": 14717.0, "taker_buy_quote": 1623.26201}, {"ts": 1775209020000, "open": 0.11018, "high": 0.11032, "low": 0.11004, "close": 0.11017, "volume": 43963.0, "quote_volume": 4841.37486, "trades": 77, "taker_buy_volume": 20259.0, "taker_buy_quote": 2231.30429}, {"ts": 1775209080000, "open": 0.11008, "high": 0.11008, "low": 0.10987, "close": 0.10999, "volume": 11034.0, "quote_volume": 1213.54148, "trades": 21, "taker_buy_volume": 5347.0, "taker_buy_quote": 588.04962}, {"ts": 1775209140000, "open": 0.10992, "high": 0.11022, "low": 0.10984, "close": 0.11, "volume": 16305.0, "quote_volume": 1793.46602, "trades": 59, "taker_buy_volume": 8022.0, "taker_buy_quote": 882.67703}, {"ts": 1775209200000, "open": 0.10999, "high": 0.11022, "low": 0.10907, "close": 0.1099, "volume": 87826.0, "quote_volume": 9638.98377, "trades": 345, "taker_buy_volume": 44012.0, "taker_buy_quote": 4835.34194}, {"ts": 1775209260000, "open": 0.10992, "high": 0.1108, "low": 0.10988, "close": 0.11061, "volume": 50874.0, "quote_volume": 5616.78161, "trades": 126, "taker_buy_volume": 25903.0, "taker_buy_quote": 2858.55442}, {"ts": 1775209320000, "open": 0.11052, "high": 0.1106, "low": 0.11008, "close": 0.11028, "volume": 23180.0, "quote_volume": 2558.84278, "trades": 110, "taker_buy_volume": 11813.0, "taker_buy_quote": 1305.3018}, {"ts": 1775209380000, "open": 0.11034, "high": 0.11064, "low": 0.11024, "close": 0.11061, "volume": 63167.0, "quote_volume": 6973.57199, "trades": 123, "taker_buy_volume": 38062.0, "taker_buy_quote": 4204.8116}, {"ts": 1775209440000, "open": 0.11058, "high": 0.11155, "low": 0.11022, "close": 0.111, "volume": 59647.0, "quote_volume": 6617.62124, "trades": 206, "taker_buy_volume": 31495.0, "taker_buy_quote": 3502.75416}, {"ts": 1775209500000, "open": 0.1111, "high": 0.11111, "low": 0.11062, "close": 0.11072, "volume": 20709.0, "quote_volume": 2296.29554, "trades": 76, "taker_buy_volume": 8632.0, "taker_buy_quote": 957.31933}, {"ts": 1775209560000, "open": 0.11075, "high": 0.11082, "low": 0.1106, "close": 0.1108, "volume": 7420.0, "quote_volume": 821.2772, "trades": 28, "taker_buy_volume": 4745.0, "taker_buy_quote": 525.14756}, {"ts": 1775209620000, "open": 0.11072, "high": 0.11075, "low": 0.11052, "close": 0.11052, "volume": 4004.0, "quote_volume": 442.76131, "trades": 13, "taker_buy_volume": 166.0, "taker_buy_quote": 18.3845}, {"ts": 1775209680000, "open": 0.11052, "high": 0.11109, "low": 0.1104, "close": 0.11109, "volume": 14813.0, "quote_volume": 1638.37093, "trades": 46, "taker_buy_volume": 6315.0, "taker_buy_quote": 699.55631}, {"ts": 1775209740000, "open": 0.111, "high": 0.11104, "low": 0.11061, "close": 0.11084, "volume": 10752.0, "quote_volume": 1191.07855, "trades": 35, "taker_buy_volume": 289.0, "taker_buy_quote": 32.06388}, {"ts": 1775209800000, "open": 0.11077, "high": 0.1108, "low": 0.10998, "close": 0.11018, "volume": 62540.0, "quote_volume": 6896.60139, "trades": 159, "taker_buy_volume": 21835.0, "taker_buy_quote": 2408.22356}, {"ts": 1775209860000, "open": 0.11029, "high": 0.11076, "low": 0.11015, "close": 0.11047, "volume": 66102.0, "quote_volume": 7301.47153, "trades": 99, "taker_buy_volume": 29228.0, "taker_buy_quote": 3231.59423}, {"ts": 1775209920000, "open": 0.11041, "high": 0.11143, "low": 0.11037, "close": 0.11132, "volume": 93869.0, "quote_volume": 10412.64843, "trades": 140, "taker_buy_volume": 44625.0, "taker_buy_quote": 4945.76893}, {"ts": 1775209980000, "open": 0.11128, "high": 0.11136, "low": 0.11085, "close": 0.11108, "volume": 65135.0, "quote_volume": 7235.76563, "trades": 159, "taker_buy_volume": 19523.0, "taker_buy_quote": 2171.37335}, {"ts": 1775210040000, "open": 0.11124, "high": 0.11127, "low": 0.11096, "close": 0.11105, "volume": 33398.0, "quote_volume": 3710.53797, "trades": 68, "taker_buy_volume": 10378.0, "taker_buy_quote": 1153.61209}, {"ts": 1775210100000, "open": 0.11117, "high": 0.11118, "low": 0.11093, "close": 0.11093, "volume": 15824.0, "quote_volume": 1757.29742, "trades": 31, "taker_buy_volume": 5424.0, "taker_buy_quote": 602.51436}, {"ts": 1775210160000, "open": 0.11097, "high": 0.11124, "low": 0.1104, "close": 0.1104, "volume": 35014.0, "quote_volume": 3882.59914, "trades": 96, "taker_buy_volume": 30146.0, "taker_buy_quote": 3343.77386}, {"ts": 1775210220000, "open": 0.11055, "high": 0.11093, "low": 0.11044, "close": 0.11044, "volume": 72435.0, "quote_volume": 8017.47161, "trades": 125, "taker_buy_volume": 41384.0, "taker_buy_quote": 4579.65801}, {"ts": 1775210280000, "open": 0.11057, "high": 0.11071, "low": 0.11027, "close": 0.11069, "volume": 49108.0, "quote_volume": 5422.47215, "trades": 194, "taker_buy_volume": 15476.0, "taker_buy_quote": 1710.25505}, {"ts": 1775210340000, "open": 0.1107, "high": 0.11136, "low": 0.1107, "close": 0.11121, "volume": 10000.0, "quote_volume": 1110.85166, "trades": 71, "taker_buy_volume": 6778.0, "taker_buy_quote": 752.99017}, {"ts": 1775210400000, "open": 0.11131, "high": 0.11147, "low": 0.11102, "close": 0.11143, "volume": 15211.0, "quote_volume": 1691.85463, "trades": 60, "taker_buy_volume": 8344.0, "taker_buy_quote": 928.7707}, {"ts": 1775210460000, "open": 0.11148, "high": 0.11168, "low": 0.11104, "close": 0.11125, "volume": 25535.0, "quote_volume": 2844.195, "trades": 55, "taker_buy_volume": 18538.0, "taker_buy_quote": 2065.16642}, {"ts": 1775210520000, "open": 0.11112, "high": 0.11128, "low": 0.1104, "close": 0.11052, "volume": 36636.0, "quote_volume": 4067.79246, "trades": 94, "taker_buy_volume": 32463.0, "taker_buy_quote": 3606.08987}, {"ts": 1775210580000, "open": 0.11051, "high": 0.11075, "low": 0.1104, "close": 0.11067, "volume": 4042.0, "quote_volume": 446.84011, "trades": 25, "taker_buy_volume": 3241.0, "taker_buy_quote": 358.32775}, {"ts": 1775210640000, "open": 0.11064, "high": 0.1108, "low": 0.11056, "close": 0.11077, "volume": 1806.0, "quote_volume": 199.93256, "trades": 21, "taker_buy_volume": 522.0, "taker_buy_quote": 57.81788}, {"ts": 1775210700000, "open": 0.11068, "high": 0.11068, "low": 0.11038, "close": 0.11045, "volume": 9195.0, "quote_volume": 1015.5799, "trades": 32, "taker_buy_volume": 1499.0, "taker_buy_quote": 165.7245}, {"ts": 1775210760000, "open": 0.11052, "high": 0.11074, "low": 0.11018, "close": 0.11072, "volume": 54583.0, "quote_volume": 6032.06988, "trades": 114, "taker_buy_volume": 42075.0, "taker_buy_quote": 4651.59674}, {"ts": 1775210820000, "open": 0.11076, "high": 0.11108, "low": 0.11076, "close": 0.11108, "volume": 4828.0, "quote_volume": 535.05779, "trades": 17, "taker_buy_volume": 4674.0, "taker_buy_quote": 517.97297}, {"ts": 1775210880000, "open": 0.11112, "high": 0.11128, "low": 0.111, "close": 0.1112, "volume": 5591.0, "quote_volume": 621.42006, "trades": 39, "taker_buy_volume": 3283.0, "taker_buy_quote": 365.03433}, {"ts": 1775210940000, "open": 0.11111, "high": 0.11111, "low": 0.11063, "close": 0.11063, "volume": 17848.0, "quote_volume": 1979.77638, "trades": 28, "taker_buy_volume": 170.0, "taker_buy_quote": 18.8105}, {"ts": 1775211000000, "open": 0.11063, "high": 0.11073, "low": 0.11044, "close": 0.11051, "volume": 5597.0, "quote_volume": 618.70275, "trades": 29, "taker_buy_volume": 4034.0, "taker_buy_quote": 445.87301}, {"ts": 1775211060000, "open": 0.11044, "high": 0.11072, "low": 0.11028, "close": 0.11072, "volume": 12517.0, "quote_volume": 1382.13882, "trades": 59, "taker_buy_volume": 4445.0, "taker_buy_quote": 491.13119}, {"ts": 1775211120000, "open": 0.1107, "high": 0.11089, "low": 0.1107, "close": 0.11087, "volume": 15099.0, "quote_volume": 1672.81764, "trades": 34, "taker_buy_volume": 14756.0, "taker_buy_quote": 1634.81752}, {"ts": 1775211180000, "open": 0.11089, "high": 0.11096, "low": 0.11072, "close": 0.11083, "volume": 14732.0, "quote_volume": 1631.56911, "trades": 21, "taker_buy_volume": 1096.0, "taker_buy_quote": 121.54173}, {"ts": 1775211240000, "open": 0.11084, "high": 0.11087, "low": 0.10988, "close": 0.10994, "volume": 43243.0, "quote_volume": 4768.87089, "trades": 124, "taker_buy_volume": 29359.0, "taker_buy_quote": 3235.27647}, {"ts": 1775211300000, "open": 0.10993, "high": 0.111, "low": 0.10993, "close": 0.11088, "volume": 35505.0, "quote_volume": 3919.80435, "trades": 126, "taker_buy_volume": 31283.0, "taker_buy_quote": 3453.39848}, {"ts": 1775211360000, "open": 0.11097, "high": 0.11138, "low": 0.11097, "close": 0.1113, "volume": 88752.0, "quote_volume": 9866.77816, "trades": 80, "taker_buy_volume": 84257.0, "taker_buy_quote": 9366.65889}, {"ts": 1775211420000, "open": 0.1112, "high": 0.11132, "low": 0.11087, "close": 0.1109, "volume": 16730.0, "quote_volume": 1856.77931, "trades": 39, "taker_buy_volume": 909.0, "taker_buy_quote": 101.06759}, {"ts": 1775211480000, "open": 0.11089, "high": 0.11254, "low": 0.11089, "close": 0.11229, "volume": 103043.0, "quote_volume": 11536.97636, "trades": 356, "taker_buy_volume": 52887.0, "taker_buy_quote": 5920.40981}, {"ts": 1775211540000, "open": 0.11232, "high": 0.11236, "low": 0.11168, "close": 0.11199, "volume": 32913.0, "quote_volume": 3685.1057, "trades": 96, "taker_buy_volume": 9661.0, "taker_buy_quote": 1080.95867}, {"ts": 1775211600000, "open": 0.11189, "high": 0.11193, "low": 0.11148, "close": 0.11149, "volume": 15239.0, "quote_volume": 1700.61213, "trades": 52, "taker_buy_volume": 1557.0, "taker_buy_quote": 173.80408}, {"ts": 1775211660000, "open": 0.11144, "high": 0.1116, "low": 0.11135, "close": 0.1116, "volume": 12843.0, "quote_volume": 1430.82173, "trades": 41, "taker_buy_volume": 558.0, "taker_buy_quote": 62.2065}, {"ts": 1775211720000, "open": 0.11151, "high": 0.11151, "low": 0.111, "close": 0.11134, "volume": 48032.0, "quote_volume": 5340.23196, "trades": 81, "taker_buy_volume": 18447.0, "taker_buy_quote": 2051.11977}, {"ts": 1775211780000, "open": 0.11134, "high": 0.11147, "low": 0.11112, "close": 0.11132, "volume": 3576.0, "quote_volume": 397.99031, "trades": 30, "taker_buy_volume": 1948.0, "taker_buy_quote": 216.86433}, {"ts": 1775211840000, "open": 0.11132, "high": 0.11172, "low": 0.11132, "close": 0.11165, "volume": 2550.0, "quote_volume": 284.4796, "trades": 29, "taker_buy_volume": 1429.0, "taker_buy_quote": 159.42768}, {"ts": 1775211900000, "open": 0.11156, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 807.0, "quote_volume": 89.97535, "trades": 16, "taker_buy_volume": 417.0, "taker_buy_quote": 46.50455}, {"ts": 1775211960000, "open": 0.11164, "high": 0.11198, "low": 0.11156, "close": 0.11185, "volume": 26354.0, "quote_volume": 2946.46551, "trades": 82, "taker_buy_volume": 23402.0, "taker_buy_quote": 2616.40339}, {"ts": 1775212020000, "open": 0.11196, "high": 0.11216, "low": 0.11125, "close": 0.11216, "volume": 20151.0, "quote_volume": 2249.51887, "trades": 129, "taker_buy_volume": 8974.0, "taker_buy_quote": 1003.19485}, {"ts": 1775212080000, "open": 0.11216, "high": 0.11324, "low": 0.11156, "close": 0.11156, "volume": 180608.0, "quote_volume": 20343.19699, "trades": 352, "taker_buy_volume": 50857.0, "taker_buy_quote": 5732.73425}, {"ts": 1775212140000, "open": 0.11152, "high": 0.11161, "low": 0.11112, "close": 0.11154, "volume": 35764.0, "quote_volume": 3980.8465, "trades": 101, "taker_buy_volume": 25109.0, "taker_buy_quote": 2793.95661}, {"ts": 1775212200000, "open": 0.11156, "high": 0.1122, "low": 0.1114, "close": 0.11173, "volume": 44160.0, "quote_volume": 4937.31495, "trades": 104, "taker_buy_volume": 39345.0, "taker_buy_quote": 4399.28487}, {"ts": 1775212260000, "open": 0.11184, "high": 0.11188, "low": 0.11164, "close": 0.11179, "volume": 21647.0, "quote_volume": 2419.97805, "trades": 47, "taker_buy_volume": 4230.0, "taker_buy_quote": 472.92725}, {"ts": 1775212320000, "open": 0.11178, "high": 0.11183, "low": 0.1116, "close": 0.1118, "volume": 20171.0, "quote_volume": 2254.18428, "trades": 47, "taker_buy_volume": 16255.0, "taker_buy_quote": 1816.83066}, {"ts": 1775212380000, "open": 0.11181, "high": 0.11223, "low": 0.11176, "close": 0.11223, "volume": 4588.0, "quote_volume": 513.49381, "trades": 35, "taker_buy_volume": 2221.0, "taker_buy_quote": 248.64502}, {"ts": 1775212440000, "open": 0.11222, "high": 0.11262, "low": 0.11206, "close": 0.11207, "volume": 47759.0, "quote_volume": 5366.38309, "trades": 111, "taker_buy_volume": 20559.0, "taker_buy_quote": 2311.81827}, {"ts": 1775212500000, "open": 0.11211, "high": 0.11251, "low": 0.11204, "close": 0.11216, "volume": 45416.0, "quote_volume": 5102.9282, "trades": 60, "taker_buy_volume": 8218.0, "taker_buy_quote": 922.45606}, {"ts": 1775212560000, "open": 0.11224, "high": 0.11264, "low": 0.11224, "close": 0.11256, "volume": 47060.0, "quote_volume": 5296.29728, "trades": 55, "taker_buy_volume": 4181.0, "taker_buy_quote": 470.23616}, {"ts": 1775212620000, "open": 0.11248, "high": 0.11248, "low": 0.11204, "close": 0.11215, "volume": 4449.0, "quote_volume": 499.17905, "trades": 36, "taker_buy_volume": 2914.0, "taker_buy_quote": 326.85173}, {"ts": 1775212680000, "open": 0.11224, "high": 0.11243, "low": 0.11198, "close": 0.11211, "volume": 17556.0, "quote_volume": 1968.52985, "trades": 67, "taker_buy_volume": 5633.0, "taker_buy_quote": 632.12902}, {"ts": 1775212740000, "open": 0.11211, "high": 0.11228, "low": 0.11211, "close": 0.11216, "volume": 6200.0, "quote_volume": 695.71872, "trades": 14, "taker_buy_volume": 1876.0, "taker_buy_quote": 210.49325}, {"ts": 1775212800000, "open": 0.11223, "high": 0.11223, "low": 0.112, "close": 0.11215, "volume": 10477.0, "quote_volume": 1174.18779, "trades": 35, "taker_buy_volume": 3419.0, "taker_buy_quote": 383.37063}, {"ts": 1775212860000, "open": 0.11211, "high": 0.11216, "low": 0.11176, "close": 0.11188, "volume": 11382.0, "quote_volume": 1274.4568, "trades": 41, "taker_buy_volume": 10736.0, "taker_buy_quote": 1202.15724}, {"ts": 1775212920000, "open": 0.11192, "high": 0.11203, "low": 0.11148, "close": 0.11153, "volume": 18376.0, "quote_volume": 2055.59182, "trades": 72, "taker_buy_volume": 11700.0, "taker_buy_quote": 1309.02776}, {"ts": 1775212980000, "open": 0.11148, "high": 0.11152, "low": 0.11112, "close": 0.11118, "volume": 35570.0, "quote_volume": 3961.57387, "trades": 77, "taker_buy_volume": 15236.0, "taker_buy_quote": 1697.69385}, {"ts": 1775213040000, "open": 0.11125, "high": 0.11129, "low": 0.11088, "close": 0.11088, "volume": 19138.0, "quote_volume": 2127.0706, "trades": 38, "taker_buy_volume": 1633.0, "taker_buy_quote": 181.48368}, {"ts": 1775213100000, "open": 0.11097, "high": 0.1111, "low": 0.11048, "close": 0.1111, "volume": 34981.0, "quote_volume": 3873.09459, "trades": 92, "taker_buy_volume": 21661.0, "taker_buy_quote": 2399.76569}, {"ts": 1775213160000, "open": 0.11102, "high": 0.1115, "low": 0.111, "close": 0.1115, "volume": 13845.0, "quote_volume": 1540.95841, "trades": 39, "taker_buy_volume": 10483.0, "taker_buy_quote": 1166.50109}, {"ts": 1775213220000, "open": 0.11136, "high": 0.11148, "low": 0.11123, "close": 0.11142, "volume": 15151.0, "quote_volume": 1685.5444, "trades": 33, "taker_buy_volume": 14097.0, "taker_buy_quote": 1568.23443}, {"ts": 1775213280000, "open": 0.11148, "high": 0.11172, "low": 0.11124, "close": 0.11156, "volume": 78758.0, "quote_volume": 8787.55917, "trades": 107, "taker_buy_volume": 44413.0, "taker_buy_quote": 4959.07897}, {"ts": 1775213340000, "open": 0.11146, "high": 0.11216, "low": 0.11143, "close": 0.11213, "volume": 33624.0, "quote_volume": 3751.16833, "trades": 53, "taker_buy_volume": 17706.0, "taker_buy_quote": 1976.69158}, {"ts": 1775213400000, "open": 0.11214, "high": 0.11214, "low": 0.11186, "close": 0.11201, "volume": 9519.0, "quote_volume": 1066.71508, "trades": 35, "taker_buy_volume": 7901.0, "taker_buy_quote": 885.44403}, {"ts": 1775213460000, "open": 0.11196, "high": 0.11219, "low": 0.11184, "close": 0.11201, "volume": 37153.0, "quote_volume": 4163.94523, "trades": 55, "taker_buy_volume": 2232.0, "taker_buy_quote": 250.17053}, {"ts": 1775213520000, "open": 0.11192, "high": 0.11199, "low": 0.11123, "close": 0.11126, "volume": 27922.0, "quote_volume": 3118.40951, "trades": 73, "taker_buy_volume": 1262.0, "taker_buy_quote": 140.85463}, {"ts": 1775213580000, "open": 0.1112, "high": 0.1112, "low": 0.11046, "close": 0.11055, "volume": 24048.0, "quote_volume": 2665.50493, "trades": 68, "taker_buy_volume": 2637.0, "taker_buy_quote": 292.6013}, {"ts": 1775213640000, "open": 0.11045, "high": 0.11081, "low": 0.11021, "close": 0.11061, "volume": 70834.0, "quote_volume": 7825.86756, "trades": 72, "taker_buy_volume": 24825.0, "taker_buy_quote": 2741.6922}, {"ts": 1775213700000, "open": 0.11072, "high": 0.11092, "low": 0.11072, "close": 0.11092, "volume": 1856.0, "quote_volume": 205.72481, "trades": 27, "taker_buy_volume": 1085.0, "taker_buy_quote": 120.27215}, {"ts": 1775213760000, "open": 0.11093, "high": 0.11124, "low": 0.11085, "close": 0.11098, "volume": 49082.0, "quote_volume": 5449.15173, "trades": 81, "taker_buy_volume": 10943.0, "taker_buy_quote": 1215.34455}, {"ts": 1775213820000, "open": 0.11097, "high": 0.11104, "low": 0.11095, "close": 0.11104, "volume": 365.0, "quote_volume": 40.51309, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 18.31355}, {"ts": 1775213880000, "open": 0.11096, "high": 0.11112, "low": 0.11094, "close": 0.11112, "volume": 3898.0, "quote_volume": 433.02404, "trades": 14, "taker_buy_volume": 665.0, "taker_buy_quote": 73.81836}, {"ts": 1775213940000, "open": 0.11108, "high": 0.11108, "low": 0.11096, "close": 0.11096, "volume": 348.0, "quote_volume": 38.64281, "trades": 7, "taker_buy_volume": 95.0, "taker_buy_quote": 10.5526}, {"ts": 1775214000000, "open": 0.11103, "high": 0.11116, "low": 0.11079, "close": 0.11115, "volume": 37024.0, "quote_volume": 4105.93061, "trades": 50, "taker_buy_volume": 17649.0, "taker_buy_quote": 1957.80807}, {"ts": 1775214060000, "open": 0.11108, "high": 0.11117, "low": 0.11058, "close": 0.11062, "volume": 15710.0, "quote_volume": 1740.25583, "trades": 50, "taker_buy_volume": 6278.0, "taker_buy_quote": 694.93666}, {"ts": 1775214120000, "open": 0.11065, "high": 0.11075, "low": 0.11044, "close": 0.11068, "volume": 48114.0, "quote_volume": 5321.59376, "trades": 80, "taker_buy_volume": 36754.0, "taker_buy_quote": 4065.72424}, {"ts": 1775214180000, "open": 0.11076, "high": 0.11088, "low": 0.1106, "close": 0.11067, "volume": 21303.0, "quote_volume": 2360.6667, "trades": 23, "taker_buy_volume": 2878.0, "taker_buy_quote": 318.56954}, {"ts": 1775214240000, "open": 0.11056, "high": 0.111, "low": 0.11032, "close": 0.11098, "volume": 14799.0, "quote_volume": 1635.63723, "trades": 73, "taker_buy_volume": 5494.0, "taker_buy_quote": 607.30508}, {"ts": 1775214300000, "open": 0.11104, "high": 0.11226, "low": 0.11104, "close": 0.11149, "volume": 205759.0, "quote_volume": 22998.90913, "trades": 253, "taker_buy_volume": 127894.0, "taker_buy_quote": 14297.02556}, {"ts": 1775214360000, "open": 0.11156, "high": 0.11184, "low": 0.1115, "close": 0.11174, "volume": 8351.0, "quote_volume": 931.92333, "trades": 33, "taker_buy_volume": 2572.0, "taker_buy_quote": 287.36499}, {"ts": 1775214420000, "open": 0.11171, "high": 0.11172, "low": 0.1114, "close": 0.11172, "volume": 1036.0, "quote_volume": 115.5915, "trades": 17, "taker_buy_volume": 570.0, "taker_buy_quote": 63.62595}, {"ts": 1775214480000, "open": 0.11176, "high": 0.1118, "low": 0.1114, "close": 0.11148, "volume": 13907.0, "quote_volume": 1551.86797, "trades": 31, "taker_buy_volume": 2734.0, "taker_buy_quote": 304.72222}, {"ts": 1775214540000, "open": 0.1114, "high": 0.11144, "low": 0.11104, "close": 0.11144, "volume": 5396.0, "quote_volume": 600.39781, "trades": 31, "taker_buy_volume": 1061.0, "taker_buy_quote": 118.16716}, {"ts": 1775214600000, "open": 0.11144, "high": 0.11148, "low": 0.11121, "close": 0.11136, "volume": 4720.0, "quote_volume": 525.18154, "trades": 16, "taker_buy_volume": 882.0, "taker_buy_quote": 98.21974}, {"ts": 1775214660000, "open": 0.11136, "high": 0.11164, "low": 0.11136, "close": 0.11164, "volume": 644.0, "quote_volume": 71.81984, "trades": 10, "taker_buy_volume": 550.0, "taker_buy_quote": 61.352}, {"ts": 1775214720000, "open": 0.11168, "high": 0.11194, "low": 0.11156, "close": 0.1118, "volume": 72817.0, "quote_volume": 8145.08224, "trades": 60, "taker_buy_volume": 68368.0, "taker_buy_quote": 7647.66943}, {"ts": 1775214780000, "open": 0.11181, "high": 0.1125, "low": 0.11181, "close": 0.1122, "volume": 88201.0, "quote_volume": 9896.32271, "trades": 146, "taker_buy_volume": 62311.0, "taker_buy_quote": 6990.23597}, {"ts": 1775214840000, "open": 0.11225, "high": 0.11226, "low": 0.11162, "close": 0.1119, "volume": 38323.0, "quote_volume": 4289.69752, "trades": 90, "taker_buy_volume": 1584.0, "taker_buy_quote": 177.48177}, {"ts": 1775214900000, "open": 0.11192, "high": 0.11227, "low": 0.11192, "close": 0.11227, "volume": 23379.0, "quote_volume": 2620.01508, "trades": 41, "taker_buy_volume": 10983.0, "taker_buy_quote": 1231.38005}, {"ts": 1775214960000, "open": 0.11228, "high": 0.11257, "low": 0.11204, "close": 0.11204, "volume": 85352.0, "quote_volume": 9598.02342, "trades": 80, "taker_buy_volume": 50383.0, "taker_buy_quote": 5667.09148}, {"ts": 1775215020000, "open": 0.112, "high": 0.112, "low": 0.11152, "close": 0.11158, "volume": 6407.0, "quote_volume": 716.19259, "trades": 39, "taker_buy_volume": 1551.0, "taker_buy_quote": 173.11078}, {"ts": 1775215080000, "open": 0.11158, "high": 0.11192, "low": 0.11157, "close": 0.11157, "volume": 11928.0, "quote_volume": 1332.40194, "trades": 28, "taker_buy_volume": 10419.0, "taker_buy_quote": 1163.79379}, {"ts": 1775215140000, "open": 0.11167, "high": 0.11167, "low": 0.11136, "close": 0.11136, "volume": 8781.0, "quote_volume": 979.06466, "trades": 19, "taker_buy_volume": 378.0, "taker_buy_quote": 42.12322}, {"ts": 1775215200000, "open": 0.11132, "high": 0.11159, "low": 0.11124, "close": 0.11158, "volume": 22077.0, "quote_volume": 2458.15769, "trades": 28, "taker_buy_volume": 4416.0, "taker_buy_quote": 491.72865}, {"ts": 1775215260000, "open": 0.11151, "high": 0.11188, "low": 0.1115, "close": 0.11188, "volume": 8655.0, "quote_volume": 966.8924, "trades": 33, "taker_buy_volume": 5249.0, "taker_buy_quote": 586.21631}, {"ts": 1775215320000, "open": 0.11173, "high": 0.11175, "low": 0.11152, "close": 0.11168, "volume": 13421.0, "quote_volume": 1498.05761, "trades": 19, "taker_buy_volume": 525.0, "taker_buy_quote": 58.62151}, {"ts": 1775215380000, "open": 0.1116, "high": 0.11186, "low": 0.11149, "close": 0.11163, "volume": 13972.0, "quote_volume": 1558.54347, "trades": 44, "taker_buy_volume": 3060.0, "taker_buy_quote": 341.6524}, {"ts": 1775215440000, "open": 0.11165, "high": 0.11165, "low": 0.11144, "close": 0.1116, "volume": 1495.0, "quote_volume": 166.73969, "trades": 12, "taker_buy_volume": 1151.0, "taker_buy_quote": 128.37869}, {"ts": 1775215500000, "open": 0.1116, "high": 0.11188, "low": 0.11144, "close": 0.11164, "volume": 19653.0, "quote_volume": 2191.68872, "trades": 51, "taker_buy_volume": 3418.0, "taker_buy_quote": 381.58465}, {"ts": 1775215560000, "open": 0.11163, "high": 0.11194, "low": 0.11148, "close": 0.11154, "volume": 34737.0, "quote_volume": 3879.30856, "trades": 131, "taker_buy_volume": 15797.0, "taker_buy_quote": 1764.76179}, {"ts": 1775215620000, "open": 0.11151, "high": 0.11152, "low": 0.11135, "close": 0.11146, "volume": 61548.0, "quote_volume": 6858.55241, "trades": 124, "taker_buy_volume": 10009.0, "taker_buy_quote": 1115.56432}, {"ts": 1775215680000, "open": 0.11148, "high": 0.11164, "low": 0.11148, "close": 0.11163, "volume": 16025.0, "quote_volume": 1787.60471, "trades": 29, "taker_buy_volume": 6250.0, "taker_buy_quote": 697.42717}, {"ts": 1775215740000, "open": 0.11164, "high": 0.11184, "low": 0.11157, "close": 0.11159, "volume": 30552.0, "quote_volume": 3413.98049, "trades": 52, "taker_buy_volume": 5778.0, "taker_buy_quote": 645.47214}, {"ts": 1775215800000, "open": 0.11156, "high": 0.11258, "low": 0.11152, "close": 0.11222, "volume": 90217.0, "quote_volume": 10107.77772, "trades": 151, "taker_buy_volume": 59276.0, "taker_buy_quote": 6633.29986}, {"ts": 1775215860000, "open": 0.1122, "high": 0.1129, "low": 0.11202, "close": 0.11202, "volume": 137051.0, "quote_volume": 15394.59869, "trades": 218, "taker_buy_volume": 44439.0, "taker_buy_quote": 4998.39548}, {"ts": 1775215920000, "open": 0.112, "high": 0.112, "low": 0.11164, "close": 0.11164, "volume": 18886.0, "quote_volume": 2111.34394, "trades": 48, "taker_buy_volume": 4696.0, "taker_buy_quote": 525.17799}, {"ts": 1775215980000, "open": 0.11165, "high": 0.11167, "low": 0.11113, "close": 0.11164, "volume": 88239.0, "quote_volume": 9821.10759, "trades": 87, "taker_buy_volume": 33263.0, "taker_buy_quote": 3704.11919}, {"ts": 1775216040000, "open": 0.11168, "high": 0.11239, "low": 0.11156, "close": 0.11228, "volume": 23965.0, "quote_volume": 2686.45093, "trades": 74, "taker_buy_volume": 6972.0, "taker_buy_quote": 780.28373}, {"ts": 1775216100000, "open": 0.11217, "high": 0.11447, "low": 0.11217, "close": 0.11328, "volume": 299796.0, "quote_volume": 34021.79347, "trades": 499, "taker_buy_volume": 86072.0, "taker_buy_quote": 9772.85319}, {"ts": 1775216160000, "open": 0.11325, "high": 0.1137, "low": 0.11222, "close": 0.11324, "volume": 139686.0, "quote_volume": 15730.97396, "trades": 257, "taker_buy_volume": 93210.0, "taker_buy_quote": 10496.7479}, {"ts": 1775216220000, "open": 0.1133, "high": 0.11369, "low": 0.11307, "close": 0.11348, "volume": 28400.0, "quote_volume": 3222.3109, "trades": 66, "taker_buy_volume": 24376.0, "taker_buy_quote": 2766.52806}, {"ts": 1775216280000, "open": 0.11336, "high": 0.1143, "low": 0.11332, "close": 0.1143, "volume": 11859.0, "quote_volume": 1350.13043, "trades": 50, "taker_buy_volume": 3127.0, "taker_buy_quote": 355.84281}, {"ts": 1775216340000, "open": 0.11432, "high": 0.11518, "low": 0.114, "close": 0.11514, "volume": 136182.0, "quote_volume": 15609.03067, "trades": 259, "taker_buy_volume": 40886.0, "taker_buy_quote": 4691.10143}, {"ts": 1775216400000, "open": 0.11508, "high": 0.11568, "low": 0.11445, "close": 0.1148, "volume": 110573.0, "quote_volume": 12737.49888, "trades": 221, "taker_buy_volume": 71087.0, "taker_buy_quote": 8192.62956}, {"ts": 1775216460000, "open": 0.1146, "high": 0.11496, "low": 0.1144, "close": 0.11451, "volume": 58977.0, "quote_volume": 6762.60028, "trades": 84, "taker_buy_volume": 33630.0, "taker_buy_quote": 3858.86738}, {"ts": 1775216520000, "open": 0.11452, "high": 0.11476, "low": 0.11416, "close": 0.11476, "volume": 39888.0, "quote_volume": 4568.41737, "trades": 97, "taker_buy_volume": 23644.0, "taker_buy_quote": 2706.88656}, {"ts": 1775216580000, "open": 0.11466, "high": 0.1147, "low": 0.11408, "close": 0.11428, "volume": 52376.0, "quote_volume": 5983.30366, "trades": 73, "taker_buy_volume": 32930.0, "taker_buy_quote": 3762.25929}, {"ts": 1775216640000, "open": 0.11425, "high": 0.11465, "low": 0.11406, "close": 0.11412, "volume": 37063.0, "quote_volume": 4242.61699, "trades": 98, "taker_buy_volume": 28685.0, "taker_buy_quote": 3285.17365}, {"ts": 1775216700000, "open": 0.11408, "high": 0.11444, "low": 0.11383, "close": 0.11415, "volume": 11286.0, "quote_volume": 1286.92834, "trades": 49, "taker_buy_volume": 3462.0, "taker_buy_quote": 395.41354}, {"ts": 1775216760000, "open": 0.11415, "high": 0.11717, "low": 0.11411, "close": 0.11717, "volume": 841093.0, "quote_volume": 97480.31646, "trades": 892, "taker_buy_volume": 384833.0, "taker_buy_quote": 44661.38359}, {"ts": 1775216820000, "open": 0.11723, "high": 0.1174, "low": 0.11618, "close": 0.11687, "volume": 394106.0, "quote_volume": 46058.5297, "trades": 470, "taker_buy_volume": 243352.0, "taker_buy_quote": 28452.88807}, {"ts": 1775216880000, "open": 0.11696, "high": 0.11745, "low": 0.11632, "close": 0.11682, "volume": 260556.0, "quote_volume": 30423.62767, "trades": 244, "taker_buy_volume": 110668.0, "taker_buy_quote": 12926.38523}, {"ts": 1775216940000, "open": 0.11688, "high": 0.11834, "low": 0.11677, "close": 0.11829, "volume": 901708.0, "quote_volume": 105882.81622, "trades": 547, "taker_buy_volume": 457947.0, "taker_buy_quote": 53742.71198}, {"ts": 1775217000000, "open": 0.11814, "high": 0.11912, "low": 0.11732, "close": 0.11854, "volume": 324649.0, "quote_volume": 38421.08538, "trades": 446, "taker_buy_volume": 91199.0, "taker_buy_quote": 10831.95598}, {"ts": 1775217060000, "open": 0.11865, "high": 0.12264, "low": 0.11865, "close": 0.12172, "volume": 839482.0, "quote_volume": 101047.51029, "trades": 1050, "taker_buy_volume": 475851.0, "taker_buy_quote": 57138.95165}, {"ts": 1775217120000, "open": 0.12163, "high": 0.12173, "low": 0.11735, "close": 0.11776, "volume": 353628.0, "quote_volume": 42236.19026, "trades": 584, "taker_buy_volume": 48339.0, "taker_buy_quote": 5781.50852}, {"ts": 1775217180000, "open": 0.11778, "high": 0.11832, "low": 0.1174, "close": 0.11761, "volume": 135677.0, "quote_volume": 15973.87803, "trades": 440, "taker_buy_volume": 43219.0, "taker_buy_quote": 5095.05052}, {"ts": 1775217240000, "open": 0.11766, "high": 0.11776, "low": 0.11548, "close": 0.11556, "volume": 338742.0, "quote_volume": 39415.50514, "trades": 777, "taker_buy_volume": 142460.0, "taker_buy_quote": 16546.09684}, {"ts": 1775217300000, "open": 0.11557, "high": 0.11598, "low": 0.1147, "close": 0.11584, "volume": 200414.0, "quote_volume": 23051.30803, "trades": 446, "taker_buy_volume": 28773.0, "taker_buy_quote": 3319.34589}, {"ts": 1775217360000, "open": 0.11588, "high": 0.11695, "low": 0.11564, "close": 0.11588, "volume": 298645.0, "quote_volume": 34666.38603, "trades": 909, "taker_buy_volume": 213546.0, "taker_buy_quote": 24790.62837}, {"ts": 1775217420000, "open": 0.1159, "high": 0.11651, "low": 0.11585, "close": 0.11589, "volume": 66755.0, "quote_volume": 7756.76726, "trades": 349, "taker_buy_volume": 51325.0, "taker_buy_quote": 5964.27458}, {"ts": 1775217480000, "open": 0.11592, "high": 0.11607, "low": 0.1154, "close": 0.11607, "volume": 83332.0, "quote_volume": 9641.07353, "trades": 554, "taker_buy_volume": 25469.0, "taker_buy_quote": 2949.15352}, {"ts": 1775217540000, "open": 0.11608, "high": 0.11785, "low": 0.1159, "close": 0.11696, "volume": 236934.0, "quote_volume": 27706.02353, "trades": 801, "taker_buy_volume": 98493.0, "taker_buy_quote": 11516.84743}, {"ts": 1775217600000, "open": 0.11702, "high": 0.1172, "low": 0.11549, "close": 0.11592, "volume": 279550.0, "quote_volume": 32406.37638, "trades": 781, "taker_buy_volume": 155836.0, "taker_buy_quote": 18079.46828}, {"ts": 1775217660000, "open": 0.11599, "high": 0.11612, "low": 0.11478, "close": 0.11558, "volume": 138480.0, "quote_volume": 16005.71632, "trades": 287, "taker_buy_volume": 113878.0, "taker_buy_quote": 13167.87612}, {"ts": 1775217720000, "open": 0.11558, "high": 0.11628, "low": 0.11468, "close": 0.11498, "volume": 134599.0, "quote_volume": 15515.65664, "trades": 287, "taker_buy_volume": 21383.0, "taker_buy_quote": 2475.20078}, {"ts": 1775217780000, "open": 0.115, "high": 0.1154, "low": 0.11448, "close": 0.11448, "volume": 93814.0, "quote_volume": 10778.8617, "trades": 283, "taker_buy_volume": 32726.0, "taker_buy_quote": 3766.26237}, {"ts": 1775217840000, "open": 0.11455, "high": 0.11475, "low": 0.1138, "close": 0.11404, "volume": 225597.0, "quote_volume": 25794.42458, "trades": 391, "taker_buy_volume": 69633.0, "taker_buy_quote": 7961.12426}, {"ts": 1775217900000, "open": 0.11392, "high": 0.11426, "low": 0.1128, "close": 0.11317, "volume": 219980.0, "quote_volume": 24919.36341, "trades": 441, "taker_buy_volume": 85671.0, "taker_buy_quote": 9709.40579}, {"ts": 1775217960000, "open": 0.11333, "high": 0.11333, "low": 0.11219, "close": 0.11219, "volume": 120130.0, "quote_volume": 13527.7547, "trades": 264, "taker_buy_volume": 21331.0, "taker_buy_quote": 2403.24851}, {"ts": 1775218020000, "open": 0.1122, "high": 0.11256, "low": 0.11159, "close": 0.11168, "volume": 140545.0, "quote_volume": 15738.06328, "trades": 301, "taker_buy_volume": 60556.0, "taker_buy_quote": 6781.65898}, {"ts": 1775218080000, "open": 0.11169, "high": 0.11192, "low": 0.1105, "close": 0.11099, "volume": 430876.0, "quote_volume": 47912.41524, "trades": 494, "taker_buy_volume": 96935.0, "taker_buy_quote": 10771.34848}, {"ts": 1775218140000, "open": 0.11103, "high": 0.11148, "low": 0.11066, "close": 0.11108, "volume": 114075.0, "quote_volume": 12671.7642, "trades": 208, "taker_buy_volume": 80539.0, "taker_buy_quote": 8945.7889}, {"ts": 1775218200000, "open": 0.11097, "high": 0.11122, "low": 0.11013, "close": 0.11036, "volume": 92038.0, "quote_volume": 10192.35512, "trades": 243, "taker_buy_volume": 51113.0, "taker_buy_quote": 5669.39605}, {"ts": 1775218260000, "open": 0.11035, "high": 0.11038, "low": 0.10864, "close": 0.10908, "volume": 239709.0, "quote_volume": 26247.4406, "trades": 448, "taker_buy_volume": 115275.0, "taker_buy_quote": 12616.38527}, {"ts": 1775218320000, "open": 0.1091, "high": 0.11052, "low": 0.10895, "close": 0.10992, "volume": 170624.0, "quote_volume": 18763.86318, "trades": 378, "taker_buy_volume": 76382.0, "taker_buy_quote": 8389.77956}, {"ts": 1775218380000, "open": 0.10988, "high": 0.11122, "low": 0.10948, "close": 0.11113, "volume": 265164.0, "quote_volume": 29239.32208, "trades": 332, "taker_buy_volume": 175030.0, "taker_buy_quote": 19311.53588}, {"ts": 1775218440000, "open": 0.11109, "high": 0.1112, "low": 0.11051, "close": 0.1108, "volume": 37548.0, "quote_volume": 4161.93618, "trades": 126, "taker_buy_volume": 16628.0, "taker_buy_quote": 1842.19755}, {"ts": 1775218500000, "open": 0.1107, "high": 0.1107, "low": 0.10952, "close": 0.1098, "volume": 211120.0, "quote_volume": 23230.91826, "trades": 321, "taker_buy_volume": 126204.0, "taker_buy_quote": 13891.23336}, {"ts": 1775218560000, "open": 0.1098, "high": 0.11048, "low": 0.10871, "close": 0.10939, "volume": 287510.0, "quote_volume": 31423.43799, "trades": 555, "taker_buy_volume": 160397.0, "taker_buy_quote": 17538.53}, {"ts": 1775218620000, "open": 0.10929, "high": 0.11, "low": 0.10852, "close": 0.10852, "volume": 213356.0, "quote_volume": 23263.05927, "trades": 472, "taker_buy_volume": 58190.0, "taker_buy_quote": 6351.1669}, {"ts": 1775218680000, "open": 0.10848, "high": 0.10912, "low": 0.10672, "close": 0.10676, "volume": 342969.0, "quote_volume": 36954.75536, "trades": 677, "taker_buy_volume": 157634.0, "taker_buy_quote": 16984.60753}, {"ts": 1775218740000, "open": 0.10683, "high": 0.10784, "low": 0.10683, "close": 0.10736, "volume": 652983.0, "quote_volume": 70071.72022, "trades": 479, "taker_buy_volume": 452315.0, "taker_buy_quote": 48529.26395}, {"ts": 1775218800000, "open": 0.10743, "high": 0.10818, "low": 0.10728, "close": 0.10743, "volume": 585274.0, "quote_volume": 63045.70582, "trades": 240, "taker_buy_volume": 501485.0, "taker_buy_quote": 54032.38456}, {"ts": 1775218860000, "open": 0.10736, "high": 0.10804, "low": 0.10704, "close": 0.10724, "volume": 1082042.0, "quote_volume": 116472.62599, "trades": 481, "taker_buy_volume": 913049.0, "taker_buy_quote": 98303.01734}, {"ts": 1775218920000, "open": 0.10724, "high": 0.10748, "low": 0.10572, "close": 0.10672, "volume": 1121766.0, "quote_volume": 119574.09475, "trades": 898, "taker_buy_volume": 788835.0, "taker_buy_quote": 84143.68083}, {"ts": 1775218980000, "open": 0.10676, "high": 0.10732, "low": 0.10624, "close": 0.10713, "volume": 853880.0, "quote_volume": 91021.06003, "trades": 306, "taker_buy_volume": 743391.0, "taker_buy_quote": 79233.14029}, {"ts": 1775219040000, "open": 0.10706, "high": 0.10791, "low": 0.10705, "close": 0.10784, "volume": 212524.0, "quote_volume": 22833.71515, "trades": 159, "taker_buy_volume": 189710.0, "taker_buy_quote": 20380.78035}, {"ts": 1775219100000, "open": 0.10783, "high": 0.10836, "low": 0.10764, "close": 0.1082, "volume": 269670.0, "quote_volume": 29110.60307, "trades": 95, "taker_buy_volume": 223343.0, "taker_buy_quote": 24103.84191}, {"ts": 1775219160000, "open": 0.10818, "high": 0.10951, "low": 0.10816, "close": 0.10845, "volume": 129138.0, "quote_volume": 14049.92988, "trades": 240, "taker_buy_volume": 93203.0, "taker_buy_quote": 10143.56118}, {"ts": 1775219220000, "open": 0.10845, "high": 0.10945, "low": 0.10836, "close": 0.10922, "volume": 76099.0, "quote_volume": 8280.36434, "trades": 195, "taker_buy_volume": 56540.0, "taker_buy_quote": 6146.57545}, {"ts": 1775219280000, "open": 0.10928, "high": 0.11004, "low": 0.10926, "close": 0.11, "volume": 81734.0, "quote_volume": 8970.58811, "trades": 169, "taker_buy_volume": 70056.0, "taker_buy_quote": 7690.12467}, {"ts": 1775219340000, "open": 0.10998, "high": 0.11037, "low": 0.10984, "close": 0.11013, "volume": 68812.0, "quote_volume": 7582.17743, "trades": 203, "taker_buy_volume": 21120.0, "taker_buy_quote": 2325.22119}, {"ts": 1775219400000, "open": 0.11016, "high": 0.11093, "low": 0.10916, "close": 0.10941, "volume": 205793.0, "quote_volume": 22690.48215, "trades": 444, "taker_buy_volume": 153747.0, "taker_buy_quote": 16956.11165}, {"ts": 1775219460000, "open": 0.10941, "high": 0.10987, "low": 0.10878, "close": 0.109, "volume": 141501.0, "quote_volume": 15441.95182, "trades": 425, "taker_buy_volume": 62687.0, "taker_buy_quote": 6837.41382}, {"ts": 1775219520000, "open": 0.10904, "high": 0.10943, "low": 0.10902, "close": 0.10929, "volume": 53248.0, "quote_volume": 5816.24728, "trades": 164, "taker_buy_volume": 30859.0, "taker_buy_quote": 3369.99933}, {"ts": 1775219580000, "open": 0.10929, "high": 0.10996, "low": 0.10929, "close": 0.10972, "volume": 97685.0, "quote_volume": 10722.57638, "trades": 217, "taker_buy_volume": 14313.0, "taker_buy_quote": 1570.78608}, {"ts": 1775219640000, "open": 0.10967, "high": 0.10967, "low": 0.10907, "close": 0.10927, "volume": 13918.0, "quote_volume": 1521.29298, "trades": 169, "taker_buy_volume": 3856.0, "taker_buy_quote": 421.17973}, {"ts": 1775219700000, "open": 0.10927, "high": 0.10938, "low": 0.10905, "close": 0.10921, "volume": 7054.0, "quote_volume": 770.68072, "trades": 90, "taker_buy_volume": 3311.0, "taker_buy_quote": 361.78081}, {"ts": 1775219760000, "open": 0.10922, "high": 0.10922, "low": 0.10784, "close": 0.10807, "volume": 238064.0, "quote_volume": 25834.83079, "trades": 696, "taker_buy_volume": 115791.0, "taker_buy_quote": 12565.31364}, {"ts": 1775219820000, "open": 0.10801, "high": 0.10849, "low": 0.10795, "close": 0.10849, "volume": 65219.0, "quote_volume": 7060.6451, "trades": 167, "taker_buy_volume": 59610.0, "taker_buy_quote": 6453.6302}, {"ts": 1775219880000, "open": 0.10837, "high": 0.10885, "low": 0.10825, "close": 0.10852, "volume": 415180.0, "quote_volume": 45055.6708, "trades": 251, "taker_buy_volume": 401923.0, "taker_buy_quote": 43616.03204}, {"ts": 1775219940000, "open": 0.10855, "high": 0.10952, "low": 0.10854, "close": 0.10952, "volume": 265238.0, "quote_volume": 28899.48413, "trades": 203, "taker_buy_volume": 254505.0, "taker_buy_quote": 27731.26933}, {"ts": 1775220000000, "open": 0.10944, "high": 0.10978, "low": 0.109, "close": 0.10908, "volume": 19692.0, "quote_volume": 2152.50985, "trades": 158, "taker_buy_volume": 12879.0, "taker_buy_quote": 1408.50322}, {"ts": 1775220060000, "open": 0.10914, "high": 0.10948, "low": 0.10912, "close": 0.10939, "volume": 39859.0, "quote_volume": 4355.86804, "trades": 90, "taker_buy_volume": 5100.0, "taker_buy_quote": 557.4962}, {"ts": 1775220120000, "open": 0.10931, "high": 0.1096, "low": 0.10921, "close": 0.10946, "volume": 9354.0, "quote_volume": 1023.92576, "trades": 98, "taker_buy_volume": 7643.0, "taker_buy_quote": 836.67024}, {"ts": 1775220180000, "open": 0.10944, "high": 0.10989, "low": 0.10937, "close": 0.10963, "volume": 14917.0, "quote_volume": 1634.92883, "trades": 178, "taker_buy_volume": 3049.0, "taker_buy_quote": 334.39594}, {"ts": 1775220240000, "open": 0.10953, "high": 0.10955, "low": 0.10932, "close": 0.10955, "volume": 13652.0, "quote_volume": 1493.77024, "trades": 62, "taker_buy_volume": 12721.0, "taker_buy_quote": 1391.90635}, {"ts": 1775220300000, "open": 0.10955, "high": 0.10976, "low": 0.10944, "close": 0.10969, "volume": 12883.0, "quote_volume": 1411.8908, "trades": 140, "taker_buy_volume": 9470.0, "taker_buy_quote": 1037.83162}, {"ts": 1775220360000, "open": 0.10962, "high": 0.10962, "low": 0.10896, "close": 0.10922, "volume": 26083.0, "quote_volume": 2848.11687, "trades": 168, "taker_buy_volume": 5183.0, "taker_buy_quote": 566.22943}, {"ts": 1775220420000, "open": 0.10924, "high": 0.10951, "low": 0.10919, "close": 0.10924, "volume": 9755.0, "quote_volume": 1066.66791, "trades": 77, "taker_buy_volume": 4486.0, "taker_buy_quote": 490.65892}, {"ts": 1775220480000, "open": 0.10932, "high": 0.10951, "low": 0.10911, "close": 0.10925, "volume": 7306.0, "quote_volume": 799.25158, "trades": 62, "taker_buy_volume": 5500.0, "taker_buy_quote": 601.71567}, {"ts": 1775220540000, "open": 0.10922, "high": 0.1096, "low": 0.10916, "close": 0.10951, "volume": 7375.0, "quote_volume": 806.32815, "trades": 60, "taker_buy_volume": 4808.0, "taker_buy_quote": 525.70462}, {"ts": 1775220600000, "open": 0.10951, "high": 0.10951, "low": 0.10844, "close": 0.10871, "volume": 70453.0, "quote_volume": 7658.15932, "trades": 259, "taker_buy_volume": 40430.0, "taker_buy_quote": 4389.53785}, {"ts": 1775220660000, "open": 0.1087, "high": 0.1094, "low": 0.1087, "close": 0.10939, "volume": 46009.0, "quote_volume": 5015.54963, "trades": 266, "taker_buy_volume": 21468.0, "taker_buy_quote": 2340.69063}, {"ts": 1775220720000, "open": 0.1093, "high": 0.10957, "low": 0.10921, "close": 0.10952, "volume": 13778.0, "quote_volume": 1507.57297, "trades": 103, "taker_buy_volume": 9911.0, "taker_buy_quote": 1084.57553}, {"ts": 1775220780000, "open": 0.10953, "high": 0.1098, "low": 0.1087, "close": 0.10886, "volume": 99858.0, "quote_volume": 10898.54958, "trades": 360, "taker_buy_volume": 55708.0, "taker_buy_quote": 6078.59193}, {"ts": 1775220840000, "open": 0.10886, "high": 0.10958, "low": 0.10876, "close": 0.10954, "volume": 37125.0, "quote_volume": 4053.52936, "trades": 113, "taker_buy_volume": 34177.0, "taker_buy_quote": 3731.51108}, {"ts": 1775220900000, "open": 0.1094, "high": 0.10948, "low": 0.10918, "close": 0.10948, "volume": 37251.0, "quote_volume": 4070.95304, "trades": 40, "taker_buy_volume": 1540.0, "taker_buy_quote": 168.43734}, {"ts": 1775220960000, "open": 0.10947, "high": 0.1096, "low": 0.10924, "close": 0.10936, "volume": 11967.0, "quote_volume": 1309.02045, "trades": 71, "taker_buy_volume": 4913.0, "taker_buy_quote": 537.70415}, {"ts": 1775221020000, "open": 0.10936, "high": 0.10936, "low": 0.10835, "close": 0.1084, "volume": 90370.0, "quote_volume": 9847.45285, "trades": 151, "taker_buy_volume": 25797.0, "taker_buy_quote": 2808.39184}, {"ts": 1775221080000, "open": 0.10849, "high": 0.10868, "low": 0.10834, "close": 0.10834, "volume": 46905.0, "quote_volume": 5089.7223, "trades": 85, "taker_buy_volume": 10007.0, "taker_buy_quote": 1085.2431}, {"ts": 1775221140000, "open": 0.10839, "high": 0.10852, "low": 0.1082, "close": 0.10821, "volume": 65652.0, "quote_volume": 7114.87756, "trades": 103, "taker_buy_volume": 36738.0, "taker_buy_quote": 3982.65208}, {"ts": 1775221200000, "open": 0.10822, "high": 0.1086, "low": 0.10749, "close": 0.10769, "volume": 335930.0, "quote_volume": 36298.17147, "trades": 335, "taker_buy_volume": 157236.0, "taker_buy_quote": 16984.61678}, {"ts": 1775221260000, "open": 0.10753, "high": 0.10788, "low": 0.10744, "close": 0.10774, "volume": 209525.0, "quote_volume": 22573.38563, "trades": 194, "taker_buy_volume": 30785.0, "taker_buy_quote": 3316.05298}, {"ts": 1775221320000, "open": 0.10775, "high": 0.10776, "low": 0.10694, "close": 0.10723, "volume": 232920.0, "quote_volume": 24991.60732, "trades": 225, "taker_buy_volume": 120161.0, "taker_buy_quote": 12889.78859}, {"ts": 1775221380000, "open": 0.10722, "high": 0.10784, "low": 0.107, "close": 0.10748, "volume": 306387.0, "quote_volume": 32926.59699, "trades": 281, "taker_buy_volume": 194711.0, "taker_buy_quote": 20940.14983}, {"ts": 1775221440000, "open": 0.1074, "high": 0.1077, "low": 0.1071, "close": 0.10763, "volume": 94361.0, "quote_volume": 10140.71963, "trades": 129, "taker_buy_volume": 74309.0, "taker_buy_quote": 7987.56093}, {"ts": 1775221500000, "open": 0.10751, "high": 0.10786, "low": 0.10749, "close": 0.10768, "volume": 45683.0, "quote_volume": 4920.38289, "trades": 69, "taker_buy_volume": 24180.0, "taker_buy_quote": 2605.1856}, {"ts": 1775221560000, "open": 0.1077, "high": 0.1077, "low": 0.10565, "close": 0.10619, "volume": 527899.0, "quote_volume": 56339.80332, "trades": 753, "taker_buy_volume": 252111.0, "taker_buy_quote": 26888.65747}, {"ts": 1775221620000, "open": 0.10619, "high": 0.107, "low": 0.10459, "close": 0.10688, "volume": 634574.0, "quote_volume": 67268.16294, "trades": 751, "taker_buy_volume": 420221.0, "taker_buy_quote": 44576.89781}, {"ts": 1775221680000, "open": 0.10698, "high": 0.107, "low": 0.10534, "close": 0.10534, "volume": 818211.0, "quote_volume": 87319.54748, "trades": 276, "taker_buy_volume": 679320.0, "taker_buy_quote": 72590.15505}, {"ts": 1775221740000, "open": 0.1053, "high": 0.10668, "low": 0.1053, "close": 0.10649, "volume": 409892.0, "quote_volume": 43457.78109, "trades": 238, "taker_buy_volume": 387479.0, "taker_buy_quote": 41073.52605}, {"ts": 1775221800000, "open": 0.10634, "high": 0.10687, "low": 0.10626, "close": 0.10681, "volume": 42905.0, "quote_volume": 4572.49725, "trades": 103, "taker_buy_volume": 12104.0, "taker_buy_quote": 1291.36937}, {"ts": 1775221860000, "open": 0.10682, "high": 0.10741, "low": 0.10682, "close": 0.10721, "volume": 615065.0, "quote_volume": 65817.54222, "trades": 180, "taker_buy_volume": 588380.0, "taker_buy_quote": 62962.6099}, {"ts": 1775221920000, "open": 0.10728, "high": 0.10796, "low": 0.10679, "close": 0.10679, "volume": 768255.0, "quote_volume": 82438.36644, "trades": 402, "taker_buy_volume": 529017.0, "taker_buy_quote": 56733.48082}, {"ts": 1775221980000, "open": 0.10689, "high": 0.10697, "low": 0.10626, "close": 0.10667, "volume": 644272.0, "quote_volume": 68694.49662, "trades": 260, "taker_buy_volume": 433788.0, "taker_buy_quote": 46248.88723}, {"ts": 1775222040000, "open": 0.10652, "high": 0.10652, "low": 0.10499, "close": 0.1055, "volume": 1181573.0, "quote_volume": 125002.12045, "trades": 606, "taker_buy_volume": 820072.0, "taker_buy_quote": 86749.70071}, {"ts": 1775222100000, "open": 0.10531, "high": 0.10619, "low": 0.10516, "close": 0.10568, "volume": 473458.0, "quote_volume": 50017.46049, "trades": 379, "taker_buy_volume": 399315.0, "taker_buy_quote": 42179.12011}, {"ts": 1775222160000, "open": 0.10563, "high": 0.10579, "low": 0.10548, "close": 0.10551, "volume": 126231.0, "quote_volume": 13336.00753, "trades": 154, "taker_buy_volume": 63313.0, "taker_buy_quote": 6695.53163}, {"ts": 1775222220000, "open": 0.10555, "high": 0.10597, "low": 0.10517, "close": 0.1058, "volume": 48296.0, "quote_volume": 5099.16713, "trades": 141, "taker_buy_volume": 21411.0, "taker_buy_quote": 2261.97309}, {"ts": 1775222280000, "open": 0.10582, "high": 0.1063, "low": 0.10572, "close": 0.10628, "volume": 121270.0, "quote_volume": 12856.81897, "trades": 216, "taker_buy_volume": 62218.0, "taker_buy_quote": 6604.43647}, {"ts": 1775222340000, "open": 0.10626, "high": 0.10632, "low": 0.10572, "close": 0.10583, "volume": 238018.0, "quote_volume": 25255.00492, "trades": 261, "taker_buy_volume": 154063.0, "taker_buy_quote": 16361.73244}, {"ts": 1775222400000, "open": 0.10582, "high": 0.10604, "low": 0.10576, "close": 0.10595, "volume": 45466.0, "quote_volume": 4813.22157, "trades": 92, "taker_buy_volume": 23388.0, "taker_buy_quote": 2477.01109}, {"ts": 1775222460000, "open": 0.10597, "high": 0.10613, "low": 0.10581, "close": 0.10607, "volume": 26076.0, "quote_volume": 2763.54393, "trades": 84, "taker_buy_volume": 15580.0, "taker_buy_quote": 1651.99353}, {"ts": 1775222520000, "open": 0.10614, "high": 0.1065, "low": 0.10609, "close": 0.10617, "volume": 655548.0, "quote_volume": 69695.31245, "trades": 408, "taker_buy_volume": 581932.0, "taker_buy_quote": 61871.63879}, {"ts": 1775222580000, "open": 0.1063, "high": 0.10649, "low": 0.10616, "close": 0.10648, "volume": 170942.0, "quote_volume": 18173.58357, "trades": 205, "taker_buy_volume": 107340.0, "taker_buy_quote": 11417.19074}, {"ts": 1775222640000, "open": 0.10648, "high": 0.10648, "low": 0.10614, "close": 0.1062, "volume": 52100.0, "quote_volume": 5539.39774, "trades": 102, "taker_buy_volume": 35053.0, "taker_buy_quote": 3728.22526}, {"ts": 1775222700000, "open": 0.10628, "high": 0.10646, "low": 0.10614, "close": 0.10635, "volume": 63400.0, "quote_volume": 6742.05706, "trades": 91, "taker_buy_volume": 49650.0, "taker_buy_quote": 5281.27487}, {"ts": 1775222760000, "open": 0.10632, "high": 0.10632, "low": 0.1059, "close": 0.10599, "volume": 64787.0, "quote_volume": 6874.3939, "trades": 165, "taker_buy_volume": 27364.0, "taker_buy_quote": 2903.24002}, {"ts": 1775222820000, "open": 0.1059, "high": 0.10594, "low": 0.10526, "close": 0.10584, "volume": 173045.0, "quote_volume": 18283.26767, "trades": 366, "taker_buy_volume": 123056.0, "taker_buy_quote": 12999.61738}, {"ts": 1775222880000, "open": 0.10574, "high": 0.10592, "low": 0.10559, "close": 0.1058, "volume": 131123.0, "quote_volume": 13869.58833, "trades": 246, "taker_buy_volume": 67175.0, "taker_buy_quote": 7108.80554}, {"ts": 1775222940000, "open": 0.1058, "high": 0.10589, "low": 0.1055, "close": 0.10564, "volume": 135182.0, "quote_volume": 14285.2765, "trades": 349, "taker_buy_volume": 74414.0, "taker_buy_quote": 7868.69369}, {"ts": 1775223000000, "open": 0.10563, "high": 0.10589, "low": 0.10472, "close": 0.10494, "volume": 189239.0, "quote_volume": 19965.87012, "trades": 403, "taker_buy_volume": 107652.0, "taker_buy_quote": 11360.54725}, {"ts": 1775223060000, "open": 0.10488, "high": 0.10515, "low": 0.10345, "close": 0.10419, "volume": 666954.0, "quote_volume": 69540.27274, "trades": 820, "taker_buy_volume": 413403.0, "taker_buy_quote": 43126.52906}, {"ts": 1775223120000, "open": 0.10413, "high": 0.10421, "low": 0.1015, "close": 0.10221, "volume": 776852.0, "quote_volume": 79702.31397, "trades": 1131, "taker_buy_volume": 341654.0, "taker_buy_quote": 35092.13413}, {"ts": 1775223180000, "open": 0.10222, "high": 0.10295, "low": 0.1015, "close": 0.10169, "volume": 356745.0, "quote_volume": 36403.83981, "trades": 456, "taker_buy_volume": 193720.0, "taker_buy_quote": 19793.19063}, {"ts": 1775223240000, "open": 0.10177, "high": 0.10405, "low": 0.1016, "close": 0.10293, "volume": 175206.0, "quote_volume": 18027.93791, "trades": 427, "taker_buy_volume": 89112.0, "taker_buy_quote": 9184.38325}, {"ts": 1775223300000, "open": 0.1028, "high": 0.10492, "low": 0.10265, "close": 0.10395, "volume": 258227.0, "quote_volume": 26832.59537, "trades": 398, "taker_buy_volume": 204424.0, "taker_buy_quote": 21262.85029}, {"ts": 1775223360000, "open": 0.10397, "high": 0.10435, "low": 0.10371, "close": 0.10395, "volume": 541960.0, "quote_volume": 56426.68471, "trades": 291, "taker_buy_volume": 421717.0, "taker_buy_quote": 43912.83556}, {"ts": 1775223420000, "open": 0.10388, "high": 0.10472, "low": 0.10371, "close": 0.1045, "volume": 749069.0, "quote_volume": 77964.54262, "trades": 394, "taker_buy_volume": 650368.0, "taker_buy_quote": 67695.47081}, {"ts": 1775223480000, "open": 0.10451, "high": 0.10472, "low": 0.10383, "close": 0.10383, "volume": 289504.0, "quote_volume": 30151.51175, "trades": 295, "taker_buy_volume": 122194.0, "taker_buy_quote": 12717.41503}, {"ts": 1775223540000, "open": 0.10391, "high": 0.104, "low": 0.10372, "close": 0.10387, "volume": 103829.0, "quote_volume": 10786.68568, "trades": 138, "taker_buy_volume": 55890.0, "taker_buy_quote": 5810.42014}, {"ts": 1775223600000, "open": 0.10392, "high": 0.10441, "low": 0.10373, "close": 0.10414, "volume": 258730.0, "quote_volume": 26911.45947, "trades": 249, "taker_buy_volume": 203634.0, "taker_buy_quote": 21184.78799}, {"ts": 1775223660000, "open": 0.10412, "high": 0.10422, "low": 0.10362, "close": 0.10394, "volume": 256290.0, "quote_volume": 26637.42453, "trades": 311, "taker_buy_volume": 120383.0, "taker_buy_quote": 12527.34434}, {"ts": 1775223720000, "open": 0.10387, "high": 0.10396, "low": 0.10345, "close": 0.10366, "volume": 209013.0, "quote_volume": 21682.62654, "trades": 307, "taker_buy_volume": 75787.0, "taker_buy_quote": 7867.81498}, {"ts": 1775223780000, "open": 0.10358, "high": 0.10401, "low": 0.10347, "close": 0.10372, "volume": 163019.0, "quote_volume": 16914.19419, "trades": 313, "taker_buy_volume": 106367.0, "taker_buy_quote": 11042.35288}, {"ts": 1775223840000, "open": 0.10385, "high": 0.10387, "low": 0.10354, "close": 0.1037, "volume": 212886.0, "quote_volume": 22073.19487, "trades": 408, "taker_buy_volume": 118190.0, "taker_buy_quote": 12259.99858}, {"ts": 1775223900000, "open": 0.1037, "high": 0.10384, "low": 0.10297, "close": 0.10304, "volume": 237550.0, "quote_volume": 24591.08116, "trades": 443, "taker_buy_volume": 103143.0, "taker_buy_quote": 10683.47165}, {"ts": 1775223960000, "open": 0.10306, "high": 0.10325, "low": 0.10286, "close": 0.10297, "volume": 187474.0, "quote_volume": 19318.35012, "trades": 339, "taker_buy_volume": 77185.0, "taker_buy_quote": 7955.21169}, {"ts": 1775224020000, "open": 0.10297, "high": 0.10332, "low": 0.10282, "close": 0.1033, "volume": 299156.0, "quote_volume": 30838.66363, "trades": 435, "taker_buy_volume": 203243.0, "taker_buy_quote": 20955.65482}, {"ts": 1775224080000, "open": 0.10328, "high": 0.10332, "low": 0.10296, "close": 0.10315, "volume": 207928.0, "quote_volume": 21444.83936, "trades": 326, "taker_buy_volume": 97540.0, "taker_buy_quote": 10063.67758}, {"ts": 1775224140000, "open": 0.10311, "high": 0.10319, "low": 0.10249, "close": 0.10279, "volume": 284812.0, "quote_volume": 29287.79635, "trades": 321, "taker_buy_volume": 96365.0, "taker_buy_quote": 9913.57679}, {"ts": 1775224200000, "open": 0.10281, "high": 0.10304, "low": 0.10266, "close": 0.10277, "volume": 172692.0, "quote_volume": 17760.55186, "trades": 196, "taker_buy_volume": 43173.0, "taker_buy_quote": 4441.08839}, {"ts": 1775224260000, "open": 0.10263, "high": 0.10317, "low": 0.1026, "close": 0.10314, "volume": 328575.0, "quote_volume": 33816.66643, "trades": 437, "taker_buy_volume": 208095.0, "taker_buy_quote": 21421.64086}, {"ts": 1775224320000, "open": 0.10314, "high": 0.1032, "low": 0.10227, "close": 0.10253, "volume": 383191.0, "quote_volume": 39372.44248, "trades": 387, "taker_buy_volume": 201853.0, "taker_buy_quote": 20734.57749}, {"ts": 1775224380000, "open": 0.10255, "high": 0.1027, "low": 0.10218, "close": 0.10251, "volume": 264270.0, "quote_volume": 27078.38533, "trades": 310, "taker_buy_volume": 110564.0, "taker_buy_quote": 11325.39481}, {"ts": 1775224440000, "open": 0.10254, "high": 0.10331, "low": 0.10248, "close": 0.10303, "volume": 388463.0, "quote_volume": 40039.64365, "trades": 349, "taker_buy_volume": 188308.0, "taker_buy_quote": 19408.6473}, {"ts": 1775224500000, "open": 0.10306, "high": 0.1033, "low": 0.1029, "close": 0.10295, "volume": 373323.0, "quote_volume": 38495.14841, "trades": 369, "taker_buy_volume": 169711.0, "taker_buy_quote": 17501.51011}, {"ts": 1775224560000, "open": 0.10295, "high": 0.10315, "low": 0.10232, "close": 0.10245, "volume": 227309.0, "quote_volume": 23395.89088, "trades": 227, "taker_buy_volume": 133656.0, "taker_buy_quote": 13766.60007}, {"ts": 1775224620000, "open": 0.10251, "high": 0.10274, "low": 0.10238, "close": 0.1025, "volume": 242985.0, "quote_volume": 24931.21449, "trades": 225, "taker_buy_volume": 82843.0, "taker_buy_quote": 8498.38002}, {"ts": 1775224680000, "open": 0.10261, "high": 0.10336, "low": 0.10254, "close": 0.10281, "volume": 397149.0, "quote_volume": 40906.44605, "trades": 286, "taker_buy_volume": 178663.0, "taker_buy_quote": 18400.33118}, {"ts": 1775224740000, "open": 0.10278, "high": 0.10342, "low": 0.10267, "close": 0.10303, "volume": 321192.0, "quote_volume": 33099.9929, "trades": 332, "taker_buy_volume": 209028.0, "taker_buy_quote": 21543.24744}, {"ts": 1775224800000, "open": 0.10298, "high": 0.10335, "low": 0.10269, "close": 0.10327, "volume": 274568.0, "quote_volume": 28300.28635, "trades": 331, "taker_buy_volume": 137775.0, "taker_buy_quote": 14196.95251}, {"ts": 1775224860000, "open": 0.10322, "high": 0.10399, "low": 0.10311, "close": 0.10356, "volume": 367262.0, "quote_volume": 38056.61269, "trades": 391, "taker_buy_volume": 218299.0, "taker_buy_quote": 22620.0434}, {"ts": 1775224920000, "open": 0.10357, "high": 0.1036, "low": 0.10256, "close": 0.10292, "volume": 349133.0, "quote_volume": 35950.45667, "trades": 376, "taker_buy_volume": 189902.0, "taker_buy_quote": 19554.32762}, {"ts": 1775224980000, "open": 0.10301, "high": 0.10474, "low": 0.10301, "close": 0.10377, "volume": 360113.0, "quote_volume": 37391.06865, "trades": 418, "taker_buy_volume": 223670.0, "taker_buy_quote": 23222.0229}, {"ts": 1775225040000, "open": 0.10372, "high": 0.10416, "low": 0.103, "close": 0.1033, "volume": 338283.0, "quote_volume": 35063.89273, "trades": 335, "taker_buy_volume": 155364.0, "taker_buy_quote": 16110.98677}, {"ts": 1775225100000, "open": 0.10335, "high": 0.1038, "low": 0.10199, "close": 0.10225, "volume": 538312.0, "quote_volume": 55376.18076, "trades": 501, "taker_buy_volume": 312672.0, "taker_buy_quote": 32205.01503}, {"ts": 1775225160000, "open": 0.10226, "high": 0.10316, "low": 0.10202, "close": 0.10223, "volume": 284440.0, "quote_volume": 29214.79488, "trades": 367, "taker_buy_volume": 154723.0, "taker_buy_quote": 15895.38165}, {"ts": 1775225220000, "open": 0.10227, "high": 0.10265, "low": 0.10178, "close": 0.10234, "volume": 347734.0, "quote_volume": 35537.47929, "trades": 381, "taker_buy_volume": 185364.0, "taker_buy_quote": 18950.52676}, {"ts": 1775225280000, "open": 0.10229, "high": 0.10444, "low": 0.10101, "close": 0.10247, "volume": 1272338.0, "quote_volume": 130961.8596, "trades": 1188, "taker_buy_volume": 516683.0, "taker_buy_quote": 53072.27507}, {"ts": 1775225340000, "open": 0.10246, "high": 0.10264, "low": 0.10183, "close": 0.10214, "volume": 294569.0, "quote_volume": 30099.66919, "trades": 277, "taker_buy_volume": 126107.0, "taker_buy_quote": 12884.00441}, {"ts": 1775225400000, "open": 0.10184, "high": 0.10289, "low": 0.1018, "close": 0.10234, "volume": 453484.0, "quote_volume": 46433.4531, "trades": 434, "taker_buy_volume": 199588.0, "taker_buy_quote": 20447.78425}, {"ts": 1775225460000, "open": 0.10224, "high": 0.10272, "low": 0.10186, "close": 0.10236, "volume": 401317.0, "quote_volume": 41076.10672, "trades": 414, "taker_buy_volume": 227218.0, "taker_buy_quote": 23261.63506}, {"ts": 1775225520000, "open": 0.10236, "high": 0.10315, "low": 0.10222, "close": 0.10293, "volume": 319777.0, "quote_volume": 32850.29311, "trades": 357, "taker_buy_volume": 181637.0, "taker_buy_quote": 18666.82401}, {"ts": 1775225580000, "open": 0.10307, "high": 0.10323, "low": 0.10279, "close": 0.10302, "volume": 363351.0, "quote_volume": 37423.20329, "trades": 393, "taker_buy_volume": 179007.0, "taker_buy_quote": 18442.82278}, {"ts": 1775225640000, "open": 0.10304, "high": 0.10322, "low": 0.10262, "close": 0.10277, "volume": 313487.0, "quote_volume": 32263.95441, "trades": 409, "taker_buy_volume": 142295.0, "taker_buy_quote": 14650.97002}, {"ts": 1775225700000, "open": 0.10289, "high": 0.10315, "low": 0.10256, "close": 0.10309, "volume": 352096.0, "quote_volume": 36236.10935, "trades": 430, "taker_buy_volume": 193344.0, "taker_buy_quote": 19905.40169}, {"ts": 1775225760000, "open": 0.10307, "high": 0.10317, "low": 0.10282, "close": 0.10296, "volume": 318853.0, "quote_volume": 32844.79693, "trades": 396, "taker_buy_volume": 162240.0, "taker_buy_quote": 16718.55709}, {"ts": 1775225820000, "open": 0.10305, "high": 0.10307, "low": 0.10199, "close": 0.10213, "volume": 311975.0, "quote_volume": 32015.6244, "trades": 417, "taker_buy_volume": 133454.0, "taker_buy_quote": 13696.22994}, {"ts": 1775225880000, "open": 0.10215, "high": 0.10228, "low": 0.10155, "close": 0.10155, "volume": 358982.0, "quote_volume": 36615.65176, "trades": 445, "taker_buy_volume": 205737.0, "taker_buy_quote": 20992.47619}, {"ts": 1775225940000, "open": 0.10165, "high": 0.10181, "low": 0.10076, "close": 0.10117, "volume": 412511.0, "quote_volume": 41772.37476, "trades": 563, "taker_buy_volume": 223658.0, "taker_buy_quote": 22666.12346}, {"ts": 1775226000000, "open": 0.10119, "high": 0.10189, "low": 0.10098, "close": 0.10154, "volume": 267797.0, "quote_volume": 27198.90995, "trades": 418, "taker_buy_volume": 129659.0, "taker_buy_quote": 13172.37719}, {"ts": 1775226060000, "open": 0.10174, "high": 0.10217, "low": 0.1014, "close": 0.10175, "volume": 230118.0, "quote_volume": 23419.68452, "trades": 356, "taker_buy_volume": 102470.0, "taker_buy_quote": 10436.13581}, {"ts": 1775226120000, "open": 0.10175, "high": 0.10186, "low": 0.10137, "close": 0.10145, "volume": 251216.0, "quote_volume": 25533.39046, "trades": 327, "taker_buy_volume": 125174.0, "taker_buy_quote": 12727.79088}, {"ts": 1775226180000, "open": 0.10146, "high": 0.1028, "low": 0.10008, "close": 0.10235, "volume": 688946.0, "quote_volume": 69771.9484, "trades": 714, "taker_buy_volume": 368641.0, "taker_buy_quote": 37318.2121}, {"ts": 1775226240000, "open": 0.10245, "high": 0.10298, "low": 0.10185, "close": 0.10185, "volume": 237430.0, "quote_volume": 24321.08846, "trades": 290, "taker_buy_volume": 71878.0, "taker_buy_quote": 7369.84359}, {"ts": 1775226300000, "open": 0.10199, "high": 0.10205, "low": 0.10133, "close": 0.10146, "volume": 243700.0, "quote_volume": 24756.21072, "trades": 266, "taker_buy_volume": 93423.0, "taker_buy_quote": 9492.0075}, {"ts": 1775226360000, "open": 0.10146, "high": 0.10175, "low": 0.10131, "close": 0.10171, "volume": 230808.0, "quote_volume": 23442.80511, "trades": 214, "taker_buy_volume": 85818.0, "taker_buy_quote": 8717.49412}, {"ts": 1775226420000, "open": 0.10171, "high": 0.103, "low": 0.10147, "close": 0.10263, "volume": 363344.0, "quote_volume": 37155.78417, "trades": 391, "taker_buy_volume": 196373.0, "taker_buy_quote": 20088.46097}, {"ts": 1775226480000, "open": 0.10265, "high": 0.1027, "low": 0.10221, "close": 0.1027, "volume": 355690.0, "quote_volume": 36450.9297, "trades": 336, "taker_buy_volume": 174174.0, "taker_buy_quote": 17856.41373}, {"ts": 1775226540000, "open": 0.10271, "high": 0.10292, "low": 0.1024, "close": 0.1026, "volume": 224699.0, "quote_volume": 23064.02589, "trades": 208, "taker_buy_volume": 43745.0, "taker_buy_quote": 4492.00271}, {"ts": 1775226600000, "open": 0.10261, "high": 0.10322, "low": 0.10251, "close": 0.10308, "volume": 391879.0, "quote_volume": 40305.13412, "trades": 515, "taker_buy_volume": 208576.0, "taker_buy_quote": 21460.29294}, {"ts": 1775226660000, "open": 0.10299, "high": 0.10367, "low": 0.10268, "close": 0.10321, "volume": 512261.0, "quote_volume": 52822.83589, "trades": 595, "taker_buy_volume": 281370.0, "taker_buy_quote": 29028.00338}, {"ts": 1775226720000, "open": 0.10323, "high": 0.10333, "low": 0.10272, "close": 0.10302, "volume": 387312.0, "quote_volume": 39899.38145, "trades": 511, "taker_buy_volume": 174235.0, "taker_buy_quote": 17954.05474}, {"ts": 1775226780000, "open": 0.10289, "high": 0.10316, "low": 0.10212, "close": 0.10261, "volume": 424482.0, "quote_volume": 43604.39478, "trades": 429, "taker_buy_volume": 235358.0, "taker_buy_quote": 24176.8998}, {"ts": 1775226840000, "open": 0.10254, "high": 0.10269, "low": 0.10228, "close": 0.1024, "volume": 309852.0, "quote_volume": 31752.49371, "trades": 406, "taker_buy_volume": 118997.0, "taker_buy_quote": 12201.01102}, {"ts": 1775226900000, "open": 0.10242, "high": 0.10268, "low": 0.10225, "close": 0.10257, "volume": 315352.0, "quote_volume": 32326.78184, "trades": 452, "taker_buy_volume": 157918.0, "taker_buy_quote": 16194.16143}, {"ts": 1775226960000, "open": 0.10257, "high": 0.10257, "low": 0.10162, "close": 0.1018, "volume": 350121.0, "quote_volume": 35742.26785, "trades": 483, "taker_buy_volume": 152654.0, "taker_buy_quote": 15590.64117}, {"ts": 1775227020000, "open": 0.10171, "high": 0.10202, "low": 0.10158, "close": 0.10179, "volume": 318102.0, "quote_volume": 32362.13066, "trades": 424, "taker_buy_volume": 128584.0, "taker_buy_quote": 13085.80976}, {"ts": 1775227080000, "open": 0.10169, "high": 0.10188, "low": 0.10144, "close": 0.10167, "volume": 287213.0, "quote_volume": 29192.80624, "trades": 365, "taker_buy_volume": 104490.0, "taker_buy_quote": 10622.61139}, {"ts": 1775227140000, "open": 0.10168, "high": 0.1023, "low": 0.10156, "close": 0.10198, "volume": 360437.0, "quote_volume": 36713.3069, "trades": 476, "taker_buy_volume": 178586.0, "taker_buy_quote": 18200.39352}, {"ts": 1775227200000, "open": 0.10194, "high": 0.10205, "low": 0.10166, "close": 0.10169, "volume": 339441.0, "quote_volume": 34593.43263, "trades": 407, "taker_buy_volume": 197457.0, "taker_buy_quote": 20130.62519}, {"ts": 1775227260000, "open": 0.10176, "high": 0.10266, "low": 0.10164, "close": 0.10251, "volume": 306394.0, "quote_volume": 31291.91658, "trades": 512, "taker_buy_volume": 168877.0, "taker_buy_quote": 17249.79036}, {"ts": 1775227320000, "open": 0.10253, "high": 0.10253, "low": 0.10148, "close": 0.10163, "volume": 322446.0, "quote_volume": 32924.02165, "trades": 454, "taker_buy_volume": 149153.0, "taker_buy_quote": 15230.68505}, {"ts": 1775227380000, "open": 0.10169, "high": 0.10184, "low": 0.10146, "close": 0.10152, "volume": 328592.0, "quote_volume": 33403.89334, "trades": 503, "taker_buy_volume": 159639.0, "taker_buy_quote": 16234.42695}, {"ts": 1775227440000, "open": 0.10161, "high": 0.10212, "low": 0.10138, "close": 0.10163, "volume": 230701.0, "quote_volume": 23452.12862, "trades": 400, "taker_buy_volume": 105909.0, "taker_buy_quote": 10773.1186}, {"ts": 1775227500000, "open": 0.10164, "high": 0.10182, "low": 0.10131, "close": 0.10162, "volume": 267532.0, "quote_volume": 27169.95778, "trades": 492, "taker_buy_volume": 142379.0, "taker_buy_quote": 14464.40393}, {"ts": 1775227560000, "open": 0.10155, "high": 0.10163, "low": 0.1011, "close": 0.10113, "volume": 302305.0, "quote_volume": 30638.6382, "trades": 516, "taker_buy_volume": 167516.0, "taker_buy_quote": 16989.37807}, {"ts": 1775227620000, "open": 0.10121, "high": 0.10179, "low": 0.10105, "close": 0.1017, "volume": 390167.0, "quote_volume": 39567.66779, "trades": 653, "taker_buy_volume": 203794.0, "taker_buy_quote": 20679.97749}, {"ts": 1775227680000, "open": 0.10163, "high": 0.1022, "low": 0.10137, "close": 0.10187, "volume": 299326.0, "quote_volume": 30444.9264, "trades": 639, "taker_buy_volume": 153496.0, "taker_buy_quote": 15617.63515}, {"ts": 1775227740000, "open": 0.10187, "high": 0.10297, "low": 0.10168, "close": 0.10232, "volume": 303894.0, "quote_volume": 31095.29424, "trades": 659, "taker_buy_volume": 150831.0, "taker_buy_quote": 15441.0082}, {"ts": 1775227800000, "open": 0.10235, "high": 0.10239, "low": 0.10124, "close": 0.10132, "volume": 312160.0, "quote_volume": 31813.47559, "trades": 517, "taker_buy_volume": 130034.0, "taker_buy_quote": 13256.52156}, {"ts": 1775227860000, "open": 0.10128, "high": 0.10161, "low": 0.10096, "close": 0.1015, "volume": 446164.0, "quote_volume": 45206.08563, "trades": 762, "taker_buy_volume": 221765.0, "taker_buy_quote": 22483.86156}, {"ts": 1775227920000, "open": 0.10137, "high": 0.10145, "low": 0.10091, "close": 0.10106, "volume": 401612.0, "quote_volume": 40660.31041, "trades": 683, "taker_buy_volume": 165022.0, "taker_buy_quote": 16716.00996}, {"ts": 1775227980000, "open": 0.1011, "high": 0.10133, "low": 0.10029, "close": 0.10048, "volume": 307646.0, "quote_volume": 31033.25095, "trades": 568, "taker_buy_volume": 144143.0, "taker_buy_quote": 14544.69418}, {"ts": 1775228040000, "open": 0.10037, "high": 0.10089, "low": 0.10019, "close": 0.10089, "volume": 367863.0, "quote_volume": 36995.79268, "trades": 596, "taker_buy_volume": 176204.0, "taker_buy_quote": 17731.96165}, {"ts": 1775228100000, "open": 0.10084, "high": 0.10128, "low": 0.10058, "close": 0.1012, "volume": 338581.0, "quote_volume": 34198.11672, "trades": 546, "taker_buy_volume": 203654.0, "taker_buy_quote": 20577.51811}, {"ts": 1775228160000, "open": 0.10105, "high": 0.10171, "low": 0.10096, "close": 0.10165, "volume": 225029.0, "quote_volume": 22764.10868, "trades": 442, "taker_buy_volume": 98117.0, "taker_buy_quote": 9932.25772}, {"ts": 1775228220000, "open": 0.10158, "high": 0.10188, "low": 0.10142, "close": 0.10162, "volume": 292892.0, "quote_volume": 29778.88385, "trades": 451, "taker_buy_volume": 126047.0, "taker_buy_quote": 12823.87039}, {"ts": 1775228280000, "open": 0.10148, "high": 0.10169, "low": 0.1008, "close": 0.10098, "volume": 283223.0, "quote_volume": 28668.98858, "trades": 377, "taker_buy_volume": 99471.0, "taker_buy_quote": 10074.48015}, {"ts": 1775228340000, "open": 0.10091, "high": 0.10142, "low": 0.10067, "close": 0.10132, "volume": 361096.0, "quote_volume": 36510.84914, "trades": 500, "taker_buy_volume": 181205.0, "taker_buy_quote": 18328.74388}, {"ts": 1775228400000, "open": 0.10121, "high": 0.10133, "low": 0.1008, "close": 0.10098, "volume": 263398.0, "quote_volume": 26632.29239, "trades": 432, "taker_buy_volume": 135821.0, "taker_buy_quote": 13736.11748}, {"ts": 1775228460000, "open": 0.10095, "high": 0.10121, "low": 0.10076, "close": 0.1012, "volume": 277134.0, "quote_volume": 27996.36091, "trades": 456, "taker_buy_volume": 143351.0, "taker_buy_quote": 14486.87234}, {"ts": 1775228520000, "open": 0.10115, "high": 0.1024, "low": 0.10101, "close": 0.10216, "volume": 198565.0, "quote_volume": 20183.93842, "trades": 369, "taker_buy_volume": 117554.0, "taker_buy_quote": 11959.8606}, {"ts": 1775228580000, "open": 0.10216, "high": 0.1043, "low": 0.10187, "close": 0.10305, "volume": 413365.0, "quote_volume": 42638.03688, "trades": 687, "taker_buy_volume": 221182.0, "taker_buy_quote": 22807.94795}, {"ts": 1775228640000, "open": 0.10302, "high": 0.10302, "low": 0.10243, "close": 0.1028, "volume": 213748.0, "quote_volume": 21943.62107, "trades": 241, "taker_buy_volume": 117732.0, "taker_buy_quote": 12085.27226}, {"ts": 1775228700000, "open": 0.10281, "high": 0.10288, "low": 0.10189, "close": 0.10214, "volume": 183001.0, "quote_volume": 18739.59008, "trades": 214, "taker_buy_volume": 63808.0, "taker_buy_quote": 6542.11571}, {"ts": 1775228760000, "open": 0.102, "high": 0.1025, "low": 0.10179, "close": 0.102, "volume": 236112.0, "quote_volume": 24094.70366, "trades": 304, "taker_buy_volume": 126293.0, "taker_buy_quote": 12897.348}, {"ts": 1775228820000, "open": 0.10191, "high": 0.10194, "low": 0.10111, "close": 0.10128, "volume": 296837.0, "quote_volume": 30105.62337, "trades": 275, "taker_buy_volume": 143228.0, "taker_buy_quote": 14522.96832}, {"ts": 1775228880000, "open": 0.10125, "high": 0.10145, "low": 0.10066, "close": 0.10092, "volume": 284301.0, "quote_volume": 28759.70853, "trades": 266, "taker_buy_volume": 123573.0, "taker_buy_quote": 12513.23147}, {"ts": 1775228940000, "open": 0.10079, "high": 0.10123, "low": 0.1007, "close": 0.10106, "volume": 170952.0, "quote_volume": 17260.73836, "trades": 161, "taker_buy_volume": 49733.0, "taker_buy_quote": 5026.00599}, {"ts": 1775229000000, "open": 0.10119, "high": 0.10136, "low": 0.10099, "close": 0.10119, "volume": 185120.0, "quote_volume": 18731.96078, "trades": 207, "taker_buy_volume": 86762.0, "taker_buy_quote": 8783.36384}, {"ts": 1775229060000, "open": 0.10112, "high": 0.10147, "low": 0.10095, "close": 0.10136, "volume": 207999.0, "quote_volume": 21055.50759, "trades": 217, "taker_buy_volume": 112064.0, "taker_buy_quote": 11349.18163}, {"ts": 1775229120000, "open": 0.10139, "high": 0.1015, "low": 0.1012, "close": 0.10135, "volume": 119564.0, "quote_volume": 12115.96839, "trades": 132, "taker_buy_volume": 49621.0, "taker_buy_quote": 5030.67062}, {"ts": 1775229180000, "open": 0.10151, "high": 0.10157, "low": 0.10104, "close": 0.1011, "volume": 107147.0, "quote_volume": 10846.6643, "trades": 136, "taker_buy_volume": 38978.0, "taker_buy_quote": 3947.34251}, {"ts": 1775229240000, "open": 0.10117, "high": 0.10128, "low": 0.10104, "close": 0.10111, "volume": 148524.0, "quote_volume": 15022.15404, "trades": 221, "taker_buy_volume": 79931.0, "taker_buy_quote": 8086.92645}, {"ts": 1775229300000, "open": 0.10116, "high": 0.10145, "low": 0.10104, "close": 0.10123, "volume": 214916.0, "quote_volume": 21760.58871, "trades": 287, "taker_buy_volume": 134254.0, "taker_buy_quote": 13597.36159}, {"ts": 1775229360000, "open": 0.10122, "high": 0.10172, "low": 0.101, "close": 0.10116, "volume": 173341.0, "quote_volume": 17554.87175, "trades": 293, "taker_buy_volume": 73883.0, "taker_buy_quote": 7482.45364}, {"ts": 1775229420000, "open": 0.10121, "high": 0.10176, "low": 0.10088, "close": 0.10153, "volume": 215257.0, "quote_volume": 21818.41844, "trades": 367, "taker_buy_volume": 100446.0, "taker_buy_quote": 10179.88187}, {"ts": 1775229480000, "open": 0.1016, "high": 0.10162, "low": 0.10087, "close": 0.10092, "volume": 187785.0, "quote_volume": 19005.5051, "trades": 338, "taker_buy_volume": 90664.0, "taker_buy_quote": 9179.7249}, {"ts": 1775229540000, "open": 0.101, "high": 0.10161, "low": 0.101, "close": 0.10143, "volume": 149410.0, "quote_volume": 15133.01825, "trades": 280, "taker_buy_volume": 79477.0, "taker_buy_quote": 8049.84669}, {"ts": 1775229600000, "open": 0.10136, "high": 0.10143, "low": 0.10116, "close": 0.1014, "volume": 97078.0, "quote_volume": 9836.18689, "trades": 157, "taker_buy_volume": 31623.0, "taker_buy_quote": 3205.80942}, {"ts": 1775229660000, "open": 0.10131, "high": 0.10131, "low": 0.10062, "close": 0.10096, "volume": 95440.0, "quote_volume": 9633.47697, "trades": 145, "taker_buy_volume": 18812.0, "taker_buy_quote": 1899.06822}, {"ts": 1775229720000, "open": 0.10099, "high": 0.10135, "low": 0.1007, "close": 0.10125, "volume": 194082.0, "quote_volume": 19606.17888, "trades": 306, "taker_buy_volume": 98267.0, "taker_buy_quote": 9932.60002}, {"ts": 1775229780000, "open": 0.10117, "high": 0.10117, "low": 0.10058, "close": 0.10074, "volume": 99410.0, "quote_volume": 10024.63872, "trades": 175, "taker_buy_volume": 28282.0, "taker_buy_quote": 2851.10079}, {"ts": 1775229840000, "open": 0.10073, "high": 0.10079, "low": 0.10042, "close": 0.10077, "volume": 130269.0, "quote_volume": 13111.19658, "trades": 233, "taker_buy_volume": 58048.0, "taker_buy_quote": 5844.93296}, {"ts": 1775229900000, "open": 0.10077, "high": 0.10091, "low": 0.10044, "close": 0.10067, "volume": 186476.0, "quote_volume": 18781.60744, "trades": 261, "taker_buy_volume": 78077.0, "taker_buy_quote": 7863.2203}, {"ts": 1775229960000, "open": 0.10063, "high": 0.10063, "low": 0.10035, "close": 0.10055, "volume": 186539.0, "quote_volume": 18742.18264, "trades": 347, "taker_buy_volume": 84651.0, "taker_buy_quote": 8507.70446}, {"ts": 1775230020000, "open": 0.10045, "high": 0.1006, "low": 0.09994, "close": 0.10017, "volume": 416747.0, "quote_volume": 41824.62877, "trades": 637, "taker_buy_volume": 170112.0, "taker_buy_quote": 17071.11393}, {"ts": 1775230080000, "open": 0.1001, "high": 0.10018, "low": 0.09971, "close": 0.09987, "volume": 217117.0, "quote_volume": 21683.11896, "trades": 381, "taker_buy_volume": 108850.0, "taker_buy_quote": 10872.65866}, {"ts": 1775230140000, "open": 0.09979, "high": 0.1002, "low": 0.09947, "close": 0.10005, "volume": 370065.0, "quote_volume": 36959.7935, "trades": 621, "taker_buy_volume": 233485.0, "taker_buy_quote": 23326.6281}, {"ts": 1775230200000, "open": 0.09999, "high": 0.10015, "low": 0.09964, "close": 0.09994, "volume": 229803.0, "quote_volume": 22950.02466, "trades": 340, "taker_buy_volume": 79266.0, "taker_buy_quote": 7917.47715}, {"ts": 1775230260000, "open": 0.09984, "high": 0.1, "low": 0.09947, "close": 0.09978, "volume": 242029.0, "quote_volume": 24147.97378, "trades": 423, "taker_buy_volume": 96699.0, "taker_buy_quote": 9653.48002}, {"ts": 1775230320000, "open": 0.09964, "high": 0.09964, "low": 0.09839, "close": 0.09869, "volume": 239470.0, "quote_volume": 23736.45881, "trades": 535, "taker_buy_volume": 102987.0, "taker_buy_quote": 10209.25234}, {"ts": 1775230380000, "open": 0.09871, "high": 0.0993, "low": 0.0984, "close": 0.09862, "volume": 244342.0, "quote_volume": 24137.86526, "trades": 355, "taker_buy_volume": 146892.0, "taker_buy_quote": 14511.89906}, {"ts": 1775230440000, "open": 0.09858, "high": 0.09953, "low": 0.09845, "close": 0.09906, "volume": 246438.0, "quote_volume": 24423.61569, "trades": 433, "taker_buy_volume": 138164.0, "taker_buy_quote": 13702.94781}, {"ts": 1775230500000, "open": 0.09904, "high": 0.10004, "low": 0.09887, "close": 0.09965, "volume": 140874.0, "quote_volume": 13986.47857, "trades": 278, "taker_buy_volume": 73939.0, "taker_buy_quote": 7341.71303}, {"ts": 1775230560000, "open": 0.09956, "high": 0.1001, "low": 0.09936, "close": 0.09992, "volume": 150635.0, "quote_volume": 15036.63558, "trades": 234, "taker_buy_volume": 88035.0, "taker_buy_quote": 8790.86696}, {"ts": 1775230620000, "open": 0.09985, "high": 0.10292, "low": 0.09985, "close": 0.10131, "volume": 827065.0, "quote_volume": 84191.77319, "trades": 963, "taker_buy_volume": 463960.0, "taker_buy_quote": 47258.17772}, {"ts": 1775230680000, "open": 0.10133, "high": 0.1018, "low": 0.10097, "close": 0.10159, "volume": 89219.0, "quote_volume": 9042.30499, "trades": 164, "taker_buy_volume": 45600.0, "taker_buy_quote": 4621.88297}, {"ts": 1775230740000, "open": 0.10151, "high": 0.10163, "low": 0.10112, "close": 0.10139, "volume": 173144.0, "quote_volume": 17554.34432, "trades": 161, "taker_buy_volume": 80624.0, "taker_buy_quote": 8177.98759}, {"ts": 1775230800000, "open": 0.10144, "high": 0.1017, "low": 0.10127, "close": 0.10152, "volume": 78943.0, "quote_volume": 8010.35152, "trades": 124, "taker_buy_volume": 29234.0, "taker_buy_quote": 2967.43139}, {"ts": 1775230860000, "open": 0.10145, "high": 0.10172, "low": 0.10132, "close": 0.10143, "volume": 66910.0, "quote_volume": 6792.44413, "trades": 81, "taker_buy_volume": 29145.0, "taker_buy_quote": 2959.35551}, {"ts": 1775230920000, "open": 0.10143, "high": 0.102, "low": 0.10124, "close": 0.10181, "volume": 96906.0, "quote_volume": 9848.74071, "trades": 119, "taker_buy_volume": 30460.0, "taker_buy_quote": 3093.89551}, {"ts": 1775230980000, "open": 0.10196, "high": 0.10288, "low": 0.10166, "close": 0.10245, "volume": 356248.0, "quote_volume": 36441.40084, "trades": 328, "taker_buy_volume": 222504.0, "taker_buy_quote": 22762.01818}, {"ts": 1775231040000, "open": 0.10256, "high": 0.10365, "low": 0.10256, "close": 0.10359, "volume": 165275.0, "quote_volume": 17032.57182, "trades": 190, "taker_buy_volume": 114455.0, "taker_buy_quote": 11799.56603}, {"ts": 1775231100000, "open": 0.10346, "high": 0.10346, "low": 0.1026, "close": 0.10305, "volume": 63637.0, "quote_volume": 6548.88947, "trades": 97, "taker_buy_volume": 23199.0, "taker_buy_quote": 2384.47172}, {"ts": 1775231160000, "open": 0.10305, "high": 0.10371, "low": 0.10305, "close": 0.10331, "volume": 47547.0, "quote_volume": 4917.73211, "trades": 88, "taker_buy_volume": 33463.0, "taker_buy_quote": 3460.87038}, {"ts": 1775231220000, "open": 0.10334, "high": 0.10392, "low": 0.10312, "close": 0.10392, "volume": 107271.0, "quote_volume": 11114.9951, "trades": 107, "taker_buy_volume": 27632.0, "taker_buy_quote": 2863.57175}, {"ts": 1775231280000, "open": 0.10396, "high": 0.10446, "low": 0.10332, "close": 0.10368, "volume": 171710.0, "quote_volume": 17861.69406, "trades": 154, "taker_buy_volume": 48835.0, "taker_buy_quote": 5073.09233}, {"ts": 1775231340000, "open": 0.10356, "high": 0.10376, "low": 0.10344, "close": 0.10363, "volume": 67750.0, "quote_volume": 7015.33646, "trades": 52, "taker_buy_volume": 16275.0, "taker_buy_quote": 1685.48762}, {"ts": 1775231400000, "open": 0.10364, "high": 0.10395, "low": 0.10364, "close": 0.10378, "volume": 15265.0, "quote_volume": 1584.42106, "trades": 35, "taker_buy_volume": 12645.0, "taker_buy_quote": 1312.57004}, {"ts": 1775231460000, "open": 0.10374, "high": 0.1044, "low": 0.10372, "close": 0.10421, "volume": 131796.0, "quote_volume": 13709.47354, "trades": 130, "taker_buy_volume": 98632.0, "taker_buy_quote": 10258.55415}, {"ts": 1775231520000, "open": 0.10412, "high": 0.10418, "low": 0.10356, "close": 0.10357, "volume": 64862.0, "quote_volume": 6740.68212, "trades": 95, "taker_buy_volume": 30360.0, "taker_buy_quote": 3154.24801}, {"ts": 1775231580000, "open": 0.10352, "high": 0.10364, "low": 0.10334, "close": 0.10353, "volume": 89062.0, "quote_volume": 9217.03141, "trades": 126, "taker_buy_volume": 65749.0, "taker_buy_quote": 6804.78714}, {"ts": 1775231640000, "open": 0.10354, "high": 0.10395, "low": 0.10354, "close": 0.10368, "volume": 32953.0, "quote_volume": 3419.21616, "trades": 65, "taker_buy_volume": 21432.0, "taker_buy_quote": 2223.96874}, {"ts": 1775231700000, "open": 0.10368, "high": 0.10386, "low": 0.10295, "close": 0.1034, "volume": 71096.0, "quote_volume": 7347.38503, "trades": 120, "taker_buy_volume": 42786.0, "taker_buy_quote": 4422.67072}, {"ts": 1775231760000, "open": 0.10347, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 21491.0, "quote_volume": 2224.39421, "trades": 34, "taker_buy_volume": 18219.0, "taker_buy_quote": 1885.79974}, {"ts": 1775231820000, "open": 0.10364, "high": 0.10372, "low": 0.10327, "close": 0.10334, "volume": 50927.0, "quote_volume": 5273.05069, "trades": 68, "taker_buy_volume": 20455.0, "taker_buy_quote": 2116.04053}, {"ts": 1775231880000, "open": 0.10332, "high": 0.10348, "low": 0.1032, "close": 0.10348, "volume": 17846.0, "quote_volume": 1844.48965, "trades": 31, "taker_buy_volume": 17531.0, "taker_buy_quote": 1811.9569}, {"ts": 1775231940000, "open": 0.10352, "high": 0.10404, "low": 0.10346, "close": 0.10383, "volume": 40515.0, "quote_volume": 4200.05767, "trades": 96, "taker_buy_volume": 28136.0, "taker_buy_quote": 2916.00427}, {"ts": 1775232000000, "open": 0.10387, "high": 0.10409, "low": 0.10212, "close": 0.10231, "volume": 257456.0, "quote_volume": 26508.56644, "trades": 523, "taker_buy_volume": 157273.0, "taker_buy_quote": 16194.89798}, {"ts": 1775232060000, "open": 0.1022, "high": 0.10243, "low": 0.10183, "close": 0.10224, "volume": 78923.0, "quote_volume": 8062.2988, "trades": 147, "taker_buy_volume": 44534.0, "taker_buy_quote": 4550.23209}, {"ts": 1775232120000, "open": 0.1023, "high": 0.1028, "low": 0.10156, "close": 0.10261, "volume": 141985.0, "quote_volume": 14495.70259, "trades": 185, "taker_buy_volume": 108992.0, "taker_buy_quote": 11131.08744}, {"ts": 1775232180000, "open": 0.1026, "high": 0.10268, "low": 0.1021, "close": 0.1023, "volume": 49049.0, "quote_volume": 5019.3129, "trades": 83, "taker_buy_volume": 34355.0, "taker_buy_quote": 3514.97146}, {"ts": 1775232240000, "open": 0.10226, "high": 0.10244, "low": 0.10211, "close": 0.10219, "volume": 25978.0, "quote_volume": 2655.27624, "trades": 39, "taker_buy_volume": 12225.0, "taker_buy_quote": 1249.98371}, {"ts": 1775232300000, "open": 0.10213, "high": 0.10276, "low": 0.10192, "close": 0.10264, "volume": 67184.0, "quote_volume": 6873.00989, "trades": 103, "taker_buy_volume": 45732.0, "taker_buy_quote": 4678.79803}, {"ts": 1775232360000, "open": 0.10264, "high": 0.10264, "low": 0.10204, "close": 0.10214, "volume": 20944.0, "quote_volume": 2143.66274, "trades": 43, "taker_buy_volume": 13811.0, "taker_buy_quote": 1413.00224}, {"ts": 1775232420000, "open": 0.10214, "high": 0.10244, "low": 0.102, "close": 0.10232, "volume": 18153.0, "quote_volume": 1854.60751, "trades": 41, "taker_buy_volume": 13221.0, "taker_buy_quote": 1351.11419}, {"ts": 1775232480000, "open": 0.10232, "high": 0.10236, "low": 0.10192, "close": 0.10236, "volume": 55672.0, "quote_volume": 5685.92091, "trades": 85, "taker_buy_volume": 52339.0, "taker_buy_quote": 5345.68202}, {"ts": 1775232540000, "open": 0.10239, "high": 0.10298, "low": 0.10239, "close": 0.10292, "volume": 98344.0, "quote_volume": 10103.98177, "trades": 119, "taker_buy_volume": 82763.0, "taker_buy_quote": 8501.94408}, {"ts": 1775232600000, "open": 0.10296, "high": 0.10308, "low": 0.10284, "close": 0.10288, "volume": 14185.0, "quote_volume": 1460.95354, "trades": 45, "taker_buy_volume": 12417.0, "taker_buy_quote": 1278.90241}, {"ts": 1775232660000, "open": 0.10284, "high": 0.10284, "low": 0.10252, "close": 0.10269, "volume": 44319.0, "quote_volume": 4550.78332, "trades": 73, "taker_buy_volume": 36633.0, "taker_buy_quote": 3761.77504}, {"ts": 1775232720000, "open": 0.10262, "high": 0.10264, "low": 0.10228, "close": 0.10255, "volume": 23584.0, "quote_volume": 2417.89032, "trades": 51, "taker_buy_volume": 20117.0, "taker_buy_quote": 2062.42077}, {"ts": 1775232780000, "open": 0.1026, "high": 0.1026, "low": 0.10208, "close": 0.10208, "volume": 53022.0, "quote_volume": 5432.00117, "trades": 98, "taker_buy_volume": 39874.0, "taker_buy_quote": 4085.20278}, {"ts": 1775232840000, "open": 0.10217, "high": 0.10263, "low": 0.10207, "close": 0.10227, "volume": 27222.0, "quote_volume": 2784.78223, "trades": 59, "taker_buy_volume": 21564.0, "taker_buy_quote": 2205.65194}, {"ts": 1775232900000, "open": 0.1022, "high": 0.10236, "low": 0.1021, "close": 0.10223, "volume": 50425.0, "quote_volume": 5155.31837, "trades": 85, "taker_buy_volume": 35739.0, "taker_buy_quote": 3654.10424}, {"ts": 1775232960000, "open": 0.10222, "high": 0.10335, "low": 0.10222, "close": 0.10335, "volume": 74096.0, "quote_volume": 7625.35441, "trades": 133, "taker_buy_volume": 58323.0, "taker_buy_quote": 6002.29939}, {"ts": 1775233020000, "open": 0.10321, "high": 0.10364, "low": 0.10292, "close": 0.10359, "volume": 59449.0, "quote_volume": 6141.50855, "trades": 75, "taker_buy_volume": 25489.0, "taker_buy_quote": 2632.01209}, {"ts": 1775233080000, "open": 0.10368, "high": 0.10393, "low": 0.10261, "close": 0.10282, "volume": 96126.0, "quote_volume": 9946.41514, "trades": 150, "taker_buy_volume": 45042.0, "taker_buy_quote": 4660.09871}, {"ts": 1775233140000, "open": 0.10281, "high": 0.10299, "low": 0.10268, "close": 0.1028, "volume": 16207.0, "quote_volume": 1666.92588, "trades": 50, "taker_buy_volume": 10347.0, "taker_buy_quote": 1064.35432}, {"ts": 1775233200000, "open": 0.10272, "high": 0.10292, "low": 0.1026, "close": 0.10266, "volume": 33404.0, "quote_volume": 3432.11944, "trades": 81, "taker_buy_volume": 20303.0, "taker_buy_quote": 2086.02782}, {"ts": 1775233260000, "open": 0.10271, "high": 0.10327, "low": 0.10271, "close": 0.1032, "volume": 38792.0, "quote_volume": 4001.51533, "trades": 66, "taker_buy_volume": 28717.0, "taker_buy_quote": 2962.01887}, {"ts": 1775233320000, "open": 0.10318, "high": 0.10372, "low": 0.10318, "close": 0.1036, "volume": 16878.0, "quote_volume": 1746.48761, "trades": 46, "taker_buy_volume": 8590.0, "taker_buy_quote": 888.37985}, {"ts": 1775233380000, "open": 0.10364, "high": 0.10368, "low": 0.10312, "close": 0.10312, "volume": 8685.0, "quote_volume": 897.91091, "trades": 31, "taker_buy_volume": 2120.0, "taker_buy_quote": 219.13553}, {"ts": 1775233440000, "open": 0.10313, "high": 0.10344, "low": 0.10308, "close": 0.10332, "volume": 28119.0, "quote_volume": 2901.20818, "trades": 41, "taker_buy_volume": 20232.0, "taker_buy_quote": 2086.56909}, {"ts": 1775233500000, "open": 0.1033, "high": 0.1033, "low": 0.10292, "close": 0.10313, "volume": 7894.0, "quote_volume": 813.58186, "trades": 32, "taker_buy_volume": 2903.0, "taker_buy_quote": 299.12697}, {"ts": 1775233560000, "open": 0.10319, "high": 0.10332, "low": 0.10318, "close": 0.10332, "volume": 7025.0, "quote_volume": 725.6688, "trades": 17, "taker_buy_volume": 6467.0, "taker_buy_quote": 668.08903}, {"ts": 1775233620000, "open": 0.10331, "high": 0.1034, "low": 0.10283, "close": 0.10308, "volume": 47040.0, "quote_volume": 4846.82215, "trades": 78, "taker_buy_volume": 36771.0, "taker_buy_quote": 3788.17697}, {"ts": 1775233680000, "open": 0.10307, "high": 0.10337, "low": 0.10307, "close": 0.10309, "volume": 2836.0, "quote_volume": 292.69058, "trades": 21, "taker_buy_volume": 575.0, "taker_buy_quote": 59.34361}, {"ts": 1775233740000, "open": 0.10309, "high": 0.10334, "low": 0.10305, "close": 0.10321, "volume": 5215.0, "quote_volume": 538.09894, "trades": 23, "taker_buy_volume": 4717.0, "taker_buy_quote": 486.75703}, {"ts": 1775233800000, "open": 0.10332, "high": 0.10382, "low": 0.10332, "close": 0.10364, "volume": 17227.0, "quote_volume": 1787.22067, "trades": 41, "taker_buy_volume": 5214.0, "taker_buy_quote": 540.91736}, {"ts": 1775233860000, "open": 0.10356, "high": 0.10356, "low": 0.10324, "close": 0.10325, "volume": 109376.0, "quote_volume": 11303.61033, "trades": 102, "taker_buy_volume": 13531.0, "taker_buy_quote": 1398.87618}, {"ts": 1775233920000, "open": 0.10321, "high": 0.10327, "low": 0.10296, "close": 0.10299, "volume": 16930.0, "quote_volume": 1744.86338, "trades": 31, "taker_buy_volume": 1951.0, "taker_buy_quote": 201.11748}, {"ts": 1775233980000, "open": 0.10292, "high": 0.10317, "low": 0.10292, "close": 0.10317, "volume": 12711.0, "quote_volume": 1310.15431, "trades": 29, "taker_buy_volume": 11581.0, "taker_buy_quote": 1193.61576}, {"ts": 1775234040000, "open": 0.1032, "high": 0.10327, "low": 0.10301, "close": 0.10307, "volume": 16310.0, "quote_volume": 1682.29368, "trades": 36, "taker_buy_volume": 5635.0, "taker_buy_quote": 581.50806}, {"ts": 1775234100000, "open": 0.103, "high": 0.10346, "low": 0.103, "close": 0.10311, "volume": 16377.0, "quote_volume": 1691.2879, "trades": 49, "taker_buy_volume": 7945.0, "taker_buy_quote": 819.9792}, {"ts": 1775234160000, "open": 0.10311, "high": 0.10323, "low": 0.10311, "close": 0.10314, "volume": 9554.0, "quote_volume": 985.6301, "trades": 21, "taker_buy_volume": 6900.0, "taker_buy_quote": 711.79918}, {"ts": 1775234220000, "open": 0.10315, "high": 0.10317, "low": 0.10281, "close": 0.103, "volume": 23552.0, "quote_volume": 2424.53083, "trades": 55, "taker_buy_volume": 7564.0, "taker_buy_quote": 778.832}, {"ts": 1775234280000, "open": 0.10299, "high": 0.10308, "low": 0.1029, "close": 0.10295, "volume": 6254.0, "quote_volume": 644.12896, "trades": 19, "taker_buy_volume": 1032.0, "taker_buy_quote": 106.281}, {"ts": 1775234340000, "open": 0.10295, "high": 0.10312, "low": 0.10288, "close": 0.10312, "volume": 3798.0, "quote_volume": 390.88599, "trades": 14, "taker_buy_volume": 2745.0, "taker_buy_quote": 282.53063}, {"ts": 1775234400000, "open": 0.10312, "high": 0.10328, "low": 0.10312, "close": 0.10324, "volume": 4573.0, "quote_volume": 471.95296, "trades": 25, "taker_buy_volume": 3702.0, "taker_buy_quote": 382.04815}, {"ts": 1775234460000, "open": 0.10332, "high": 0.10353, "low": 0.10331, "close": 0.10353, "volume": 19078.0, "quote_volume": 1973.28625, "trades": 32, "taker_buy_volume": 17387.0, "taker_buy_quote": 1798.45798}, {"ts": 1775234520000, "open": 0.10348, "high": 0.10406, "low": 0.10348, "close": 0.10366, "volume": 79177.0, "quote_volume": 8225.06148, "trades": 112, "taker_buy_volume": 27853.0, "taker_buy_quote": 2892.99881}, {"ts": 1775234580000, "open": 0.10364, "high": 0.10384, "low": 0.10364, "close": 0.10384, "volume": 8483.0, "quote_volume": 879.99569, "trades": 20, "taker_buy_volume": 7834.0, "taker_buy_quote": 812.67679}, {"ts": 1775234640000, "open": 0.10386, "high": 0.10412, "low": 0.10381, "close": 0.1041, "volume": 22457.0, "quote_volume": 2335.08975, "trades": 52, "taker_buy_volume": 15517.0, "taker_buy_quote": 1613.52933}, {"ts": 1775234700000, "open": 0.10408, "high": 0.10418, "low": 0.1038, "close": 0.1039, "volume": 22049.0, "quote_volume": 2292.14367, "trades": 55, "taker_buy_volume": 13812.0, "taker_buy_quote": 1435.82452}, {"ts": 1775234760000, "open": 0.10382, "high": 0.10395, "low": 0.10351, "close": 0.10351, "volume": 42368.0, "quote_volume": 4391.32812, "trades": 54, "taker_buy_volume": 24900.0, "taker_buy_quote": 2580.2865}, {"ts": 1775234820000, "open": 0.10354, "high": 0.10362, "low": 0.10346, "close": 0.10346, "volume": 16484.0, "quote_volume": 1706.99334, "trades": 37, "taker_buy_volume": 6990.0, "taker_buy_quote": 723.96541}, {"ts": 1775234880000, "open": 0.10348, "high": 0.10348, "low": 0.10309, "close": 0.10319, "volume": 72438.0, "quote_volume": 7477.80181, "trades": 73, "taker_buy_volume": 39974.0, "taker_buy_quote": 4126.04953}, {"ts": 1775234940000, "open": 0.10319, "high": 0.10319, "low": 0.10272, "close": 0.10279, "volume": 29300.0, "quote_volume": 3014.83996, "trades": 86, "taker_buy_volume": 13202.0, "taker_buy_quote": 1357.78272}, {"ts": 1775235000000, "open": 0.10274, "high": 0.10296, "low": 0.10274, "close": 0.10291, "volume": 8140.0, "quote_volume": 837.24841, "trades": 20, "taker_buy_volume": 4854.0, "taker_buy_quote": 499.2187}, {"ts": 1775235060000, "open": 0.10292, "high": 0.10313, "low": 0.10292, "close": 0.10304, "volume": 8348.0, "quote_volume": 860.342, "trades": 22, "taker_buy_volume": 7442.0, "taker_buy_quote": 766.92298}, {"ts": 1775235120000, "open": 0.10296, "high": 0.10304, "low": 0.10281, "close": 0.10292, "volume": 18721.0, "quote_volume": 1926.8247, "trades": 36, "taker_buy_volume": 13408.0, "taker_buy_quote": 1380.10918}, {"ts": 1775235180000, "open": 0.103, "high": 0.10306, "low": 0.10288, "close": 0.10288, "volume": 1401.0, "quote_volume": 144.34766, "trades": 7, "taker_buy_volume": 340.0, "taker_buy_quote": 35.03622}, {"ts": 1775235240000, "open": 0.10304, "high": 0.10324, "low": 0.10304, "close": 0.10306, "volume": 2312.0, "quote_volume": 238.43381, "trades": 14, "taker_buy_volume": 1843.0, "taker_buy_quote": 190.07368}, {"ts": 1775235300000, "open": 0.10301, "high": 0.10306, "low": 0.10287, "close": 0.10287, "volume": 14868.0, "quote_volume": 1530.36811, "trades": 20, "taker_buy_volume": 9779.0, "taker_buy_quote": 1006.27588}, {"ts": 1775235360000, "open": 0.10289, "high": 0.10384, "low": 0.10289, "close": 0.10365, "volume": 8494.0, "quote_volume": 877.51977, "trades": 48, "taker_buy_volume": 6319.0, "taker_buy_quote": 652.51098}, {"ts": 1775235420000, "open": 0.1037, "high": 0.1037, "low": 0.10339, "close": 0.10348, "volume": 37310.0, "quote_volume": 3861.24103, "trades": 60, "taker_buy_volume": 24970.0, "taker_buy_quote": 2584.03701}, {"ts": 1775235480000, "open": 0.1034, "high": 0.10352, "low": 0.10309, "close": 0.10309, "volume": 11819.0, "quote_volume": 1221.95289, "trades": 26, "taker_buy_volume": 8194.0, "taker_buy_quote": 847.57719}, {"ts": 1775235540000, "open": 0.10324, "high": 0.10328, "low": 0.10302, "close": 0.1031, "volume": 12765.0, "quote_volume": 1316.21125, "trades": 30, "taker_buy_volume": 2822.0, "taker_buy_quote": 291.27446}, {"ts": 1775235600000, "open": 0.10311, "high": 0.10324, "low": 0.10262, "close": 0.10282, "volume": 36375.0, "quote_volume": 3743.27115, "trades": 70, "taker_buy_volume": 15380.0, "taker_buy_quote": 1583.39925}, {"ts": 1775235660000, "open": 0.10288, "high": 0.10289, "low": 0.10257, "close": 0.10263, "volume": 53602.0, "quote_volume": 5505.05376, "trades": 58, "taker_buy_volume": 46854.0, "taker_buy_quote": 4812.01515}, {"ts": 1775235720000, "open": 0.10271, "high": 0.10284, "low": 0.10271, "close": 0.10284, "volume": 893.0, "quote_volume": 91.76835, "trades": 8, "taker_buy_volume": 791.0, "taker_buy_quote": 81.28683}, {"ts": 1775235780000, "open": 0.10277, "high": 0.10284, "low": 0.1027, "close": 0.10282, "volume": 3564.0, "quote_volume": 366.2558, "trades": 18, "taker_buy_volume": 102.0, "taker_buy_quote": 10.48968}, {"ts": 1775235840000, "open": 0.10281, "high": 0.10281, "low": 0.10253, "close": 0.10279, "volume": 35480.0, "quote_volume": 3642.18682, "trades": 51, "taker_buy_volume": 9357.0, "taker_buy_quote": 961.25167}, {"ts": 1775235900000, "open": 0.1028, "high": 0.10288, "low": 0.10261, "close": 0.10274, "volume": 53830.0, "quote_volume": 5527.18356, "trades": 69, "taker_buy_volume": 20160.0, "taker_buy_quote": 2070.11549}, {"ts": 1775235960000, "open": 0.1028, "high": 0.10287, "low": 0.10262, "close": 0.10269, "volume": 51736.0, "quote_volume": 5313.07157, "trades": 86, "taker_buy_volume": 27322.0, "taker_buy_quote": 2806.23519}, {"ts": 1775236020000, "open": 0.10272, "high": 0.10279, "low": 0.10244, "close": 0.10253, "volume": 31348.0, "quote_volume": 3214.89215, "trades": 61, "taker_buy_volume": 10636.0, "taker_buy_quote": 1091.06461}, {"ts": 1775236080000, "open": 0.10244, "high": 0.10256, "low": 0.10244, "close": 0.10254, "volume": 10250.0, "quote_volume": 1050.31237, "trades": 21, "taker_buy_volume": 7375.0, "taker_buy_quote": 755.75432}, {"ts": 1775236140000, "open": 0.10258, "high": 0.10285, "low": 0.10252, "close": 0.10282, "volume": 26033.0, "quote_volume": 2674.53262, "trades": 57, "taker_buy_volume": 19247.0, "taker_buy_quote": 1977.23279}, {"ts": 1775236200000, "open": 0.10283, "high": 0.10342, "low": 0.10271, "close": 0.10334, "volume": 72549.0, "quote_volume": 7483.03718, "trades": 96, "taker_buy_volume": 37230.0, "taker_buy_quote": 3841.97791}, {"ts": 1775236260000, "open": 0.1034, "high": 0.1034, "low": 0.10288, "close": 0.10299, "volume": 21194.0, "quote_volume": 2185.50835, "trades": 53, "taker_buy_volume": 2819.0, "taker_buy_quote": 290.68899}, {"ts": 1775236320000, "open": 0.10307, "high": 0.1031, "low": 0.10284, "close": 0.1029, "volume": 3580.0, "quote_volume": 368.67745, "trades": 16, "taker_buy_volume": 353.0, "taker_buy_quote": 36.36435}, {"ts": 1775236380000, "open": 0.10293, "high": 0.103, "low": 0.10293, "close": 0.10296, "volume": 2872.0, "quote_volume": 295.66145, "trades": 9, "taker_buy_volume": 2289.0, "taker_buy_quote": 235.63577}, {"ts": 1775236440000, "open": 0.10294, "high": 0.10304, "low": 0.10278, "close": 0.10282, "volume": 23426.0, "quote_volume": 2412.08827, "trades": 32, "taker_buy_volume": 2286.0, "taker_buy_quote": 235.073}, {"ts": 1775236500000, "open": 0.10284, "high": 0.10285, "low": 0.10261, "close": 0.10269, "volume": 5712.0, "quote_volume": 586.83603, "trades": 25, "taker_buy_volume": 2546.0, "taker_buy_quote": 261.47399}, {"ts": 1775236560000, "open": 0.10269, "high": 0.10273, "low": 0.10217, "close": 0.10236, "volume": 52200.0, "quote_volume": 5349.07141, "trades": 74, "taker_buy_volume": 8740.0, "taker_buy_quote": 895.2496}, {"ts": 1775236620000, "open": 0.1024, "high": 0.10243, "low": 0.10219, "close": 0.10239, "volume": 11669.0, "quote_volume": 1193.29358, "trades": 21, "taker_buy_volume": 3190.0, "taker_buy_quote": 326.47918}, {"ts": 1775236680000, "open": 0.1024, "high": 0.10251, "low": 0.10236, "close": 0.10249, "volume": 19212.0, "quote_volume": 1968.29478, "trades": 54, "taker_buy_volume": 14476.0, "taker_buy_quote": 1483.07463}, {"ts": 1775236740000, "open": 0.10252, "high": 0.10261, "low": 0.10244, "close": 0.10261, "volume": 2010.0, "quote_volume": 206.12356, "trades": 14, "taker_buy_volume": 917.0, "taker_buy_quote": 94.01583}, {"ts": 1775236800000, "open": 0.10264, "high": 0.10264, "low": 0.10226, "close": 0.10226, "volume": 4394.0, "quote_volume": 450.01204, "trades": 23, "taker_buy_volume": 379.0, "taker_buy_quote": 38.88928}, {"ts": 1775236860000, "open": 0.10224, "high": 0.10232, "low": 0.10222, "close": 0.10232, "volume": 4280.0, "quote_volume": 437.76382, "trades": 14, "taker_buy_volume": 2599.0, "taker_buy_quote": 265.87242}, {"ts": 1775236920000, "open": 0.1023, "high": 0.1023, "low": 0.10166, "close": 0.1021, "volume": 176423.0, "quote_volume": 17992.54044, "trades": 349, "taker_buy_volume": 84789.0, "taker_buy_quote": 8649.23599}, {"ts": 1775236980000, "open": 0.10209, "high": 0.1024, "low": 0.10207, "close": 0.10216, "volume": 66025.0, "quote_volume": 6750.16616, "trades": 67, "taker_buy_volume": 8717.0, "taker_buy_quote": 890.78126}, {"ts": 1775237040000, "open": 0.10208, "high": 0.10226, "low": 0.10204, "close": 0.10226, "volume": 18680.0, "quote_volume": 1907.96339, "trades": 23, "taker_buy_volume": 16881.0, "taker_buy_quote": 1724.21889}, {"ts": 1775237100000, "open": 0.10218, "high": 0.10228, "low": 0.10199, "close": 0.10227, "volume": 13161.0, "quote_volume": 1344.35562, "trades": 41, "taker_buy_volume": 8856.0, "taker_buy_quote": 904.74995}, {"ts": 1775237160000, "open": 0.10222, "high": 0.10264, "low": 0.10222, "close": 0.10237, "volume": 14329.0, "quote_volume": 1467.91564, "trades": 35, "taker_buy_volume": 7545.0, "taker_buy_quote": 772.65726}, {"ts": 1775237220000, "open": 0.10237, "high": 0.10258, "low": 0.10224, "close": 0.10224, "volume": 45821.0, "quote_volume": 4693.03068, "trades": 121, "taker_buy_volume": 31162.0, "taker_buy_quote": 3192.32122}, {"ts": 1775237280000, "open": 0.10224, "high": 0.10288, "low": 0.10222, "close": 0.10284, "volume": 47903.0, "quote_volume": 4912.84679, "trades": 106, "taker_buy_volume": 40864.0, "taker_buy_quote": 4191.44166}, {"ts": 1775237340000, "open": 0.10283, "high": 0.10289, "low": 0.10272, "close": 0.10272, "volume": 13547.0, "quote_volume": 1392.54377, "trades": 54, "taker_buy_volume": 4318.0, "taker_buy_quote": 444.07831}, {"ts": 1775237400000, "open": 0.10271, "high": 0.10271, "low": 0.10252, "close": 0.10259, "volume": 8442.0, "quote_volume": 866.37348, "trades": 30, "taker_buy_volume": 2086.0, "taker_buy_quote": 214.05109}, {"ts": 1775237460000, "open": 0.10262, "high": 0.10281, "low": 0.10262, "close": 0.10268, "volume": 12435.0, "quote_volume": 1277.27016, "trades": 23, "taker_buy_volume": 10272.0, "taker_buy_quote": 1055.07983}, {"ts": 1775237520000, "open": 0.10272, "high": 0.10292, "low": 0.10258, "close": 0.10262, "volume": 16130.0, "quote_volume": 1657.50996, "trades": 48, "taker_buy_volume": 9209.0, "taker_buy_quote": 946.49589}, {"ts": 1775237580000, "open": 0.1027, "high": 0.1027, "low": 0.10256, "close": 0.10256, "volume": 1527.0, "quote_volume": 156.69634, "trades": 7, "taker_buy_volume": 102.0, "taker_buy_quote": 10.4754}, {"ts": 1775237640000, "open": 0.10262, "high": 0.10268, "low": 0.10252, "close": 0.10254, "volume": 10993.0, "quote_volume": 1128.19185, "trades": 20, "taker_buy_volume": 7382.0, "taker_buy_quote": 757.62283}, {"ts": 1775237700000, "open": 0.10262, "high": 0.10288, "low": 0.10253, "close": 0.10288, "volume": 9069.0, "quote_volume": 930.67637, "trades": 26, "taker_buy_volume": 4202.0, "taker_buy_quote": 431.26213}, {"ts": 1775237760000, "open": 0.10281, "high": 0.10292, "low": 0.1027, "close": 0.10276, "volume": 24584.0, "quote_volume": 2526.70024, "trades": 47, "taker_buy_volume": 12574.0, "taker_buy_quote": 1291.92271}, {"ts": 1775237820000, "open": 0.10282, "high": 0.10284, "low": 0.10272, "close": 0.10272, "volume": 7783.0, "quote_volume": 799.77104, "trades": 19, "taker_buy_volume": 1294.0, "taker_buy_quote": 132.99997}, {"ts": 1775237880000, "open": 0.10273, "high": 0.10273, "low": 0.1026, "close": 0.10269, "volume": 5411.0, "quote_volume": 555.62443, "trades": 16, "taker_buy_volume": 2277.0, "taker_buy_quote": 233.76701}, {"ts": 1775237940000, "open": 0.10275, "high": 0.10304, "low": 0.10275, "close": 0.10291, "volume": 32519.0, "quote_volume": 3349.22934, "trades": 51, "taker_buy_volume": 11306.0, "taker_buy_quote": 1164.06511}, {"ts": 1775238000000, "open": 0.10284, "high": 0.10284, "low": 0.1026, "close": 0.1026, "volume": 14532.0, "quote_volume": 1492.29427, "trades": 21, "taker_buy_volume": 10101.0, "taker_buy_quote": 1037.25343}, {"ts": 1775238060000, "open": 0.10262, "high": 0.10264, "low": 0.1024, "close": 0.1024, "volume": 4836.0, "quote_volume": 495.81125, "trades": 20, "taker_buy_volume": 1800.0, "taker_buy_quote": 184.57336}, {"ts": 1775238120000, "open": 0.1024, "high": 0.10247, "low": 0.10229, "close": 0.10245, "volume": 32341.0, "quote_volume": 3310.77254, "trades": 59, "taker_buy_volume": 18222.0, "taker_buy_quote": 1865.04235}, {"ts": 1775238180000, "open": 0.10248, "high": 0.10254, "low": 0.10192, "close": 0.10203, "volume": 16986.0, "quote_volume": 1736.58539, "trades": 47, "taker_buy_volume": 6042.0, "taker_buy_quote": 617.98971}, {"ts": 1775238240000, "open": 0.10203, "high": 0.10204, "low": 0.10153, "close": 0.10168, "volume": 30615.0, "quote_volume": 3113.97387, "trades": 74, "taker_buy_volume": 9416.0, "taker_buy_quote": 958.0289}, {"ts": 1775238300000, "open": 0.1017, "high": 0.1018, "low": 0.10154, "close": 0.1017, "volume": 11522.0, "quote_volume": 1171.43131, "trades": 37, "taker_buy_volume": 5445.0, "taker_buy_quote": 553.43811}, {"ts": 1775238360000, "open": 0.10169, "high": 0.10172, "low": 0.1015, "close": 0.10172, "volume": 6604.0, "quote_volume": 671.00164, "trades": 26, "taker_buy_volume": 3905.0, "taker_buy_quote": 396.7968}, {"ts": 1775238420000, "open": 0.1017, "high": 0.10181, "low": 0.10162, "close": 0.10164, "volume": 12776.0, "quote_volume": 1299.76956, "trades": 28, "taker_buy_volume": 8455.0, "taker_buy_quote": 860.37922}, {"ts": 1775238480000, "open": 0.10172, "high": 0.10176, "low": 0.10164, "close": 0.10164, "volume": 7300.0, "quote_volume": 742.777, "trades": 16, "taker_buy_volume": 920.0, "taker_buy_quote": 93.60436}, {"ts": 1775238540000, "open": 0.10164, "high": 0.1018, "low": 0.10128, "close": 0.10169, "volume": 43511.0, "quote_volume": 4419.32569, "trades": 94, "taker_buy_volume": 31775.0, "taker_buy_quote": 3227.84718}, {"ts": 1775238600000, "open": 0.1017, "high": 0.10172, "low": 0.10144, "close": 0.1016, "volume": 9237.0, "quote_volume": 938.10323, "trades": 29, "taker_buy_volume": 4005.0, "taker_buy_quote": 407.00956}, {"ts": 1775238660000, "open": 0.10163, "high": 0.10169, "low": 0.10148, "close": 0.10153, "volume": 11019.0, "quote_volume": 1119.51945, "trades": 24, "taker_buy_volume": 5610.0, "taker_buy_quote": 570.06374}, {"ts": 1775238720000, "open": 0.1016, "high": 0.10161, "low": 0.10136, "close": 0.10136, "volume": 9151.0, "quote_volume": 928.53838, "trades": 30, "taker_buy_volume": 3484.0, "taker_buy_quote": 353.43344}, {"ts": 1775238780000, "open": 0.10143, "high": 0.10156, "low": 0.10133, "close": 0.10143, "volume": 9605.0, "quote_volume": 973.9879, "trades": 24, "taker_buy_volume": 6852.0, "taker_buy_quote": 694.88593}, {"ts": 1775238840000, "open": 0.10145, "high": 0.10156, "low": 0.10126, "close": 0.10133, "volume": 13956.0, "quote_volume": 1413.72004, "trades": 23, "taker_buy_volume": 10189.0, "taker_buy_quote": 1031.95729}, {"ts": 1775238900000, "open": 0.10136, "high": 0.10137, "low": 0.10126, "close": 0.10132, "volume": 7942.0, "quote_volume": 804.56103, "trades": 23, "taker_buy_volume": 4059.0, "taker_buy_quote": 411.28502}, {"ts": 1775238960000, "open": 0.10135, "high": 0.1014, "low": 0.10134, "close": 0.10134, "volume": 7305.0, "quote_volume": 740.55672, "trades": 22, "taker_buy_volume": 5846.0, "taker_buy_quote": 592.66661}, {"ts": 1775239020000, "open": 0.10134, "high": 0.10143, "low": 0.101, "close": 0.10131, "volume": 172914.0, "quote_volume": 17496.68761, "trades": 120, "taker_buy_volume": 147740.0, "taker_buy_quote": 14949.38126}, {"ts": 1775239080000, "open": 0.10133, "high": 0.10139, "low": 0.10104, "close": 0.10104, "volume": 7310.0, "quote_volume": 739.8411, "trades": 26, "taker_buy_volume": 5126.0, "taker_buy_quote": 518.97693}, {"ts": 1775239140000, "open": 0.10113, "high": 0.10121, "low": 0.10111, "close": 0.10116, "volume": 4344.0, "quote_volume": 439.45772, "trades": 18, "taker_buy_volume": 2988.0, "taker_buy_quote": 302.29767}, {"ts": 1775239200000, "open": 0.10118, "high": 0.10144, "low": 0.10104, "close": 0.10116, "volume": 70274.0, "quote_volume": 7111.33218, "trades": 114, "taker_buy_volume": 22905.0, "taker_buy_quote": 2317.80697}, {"ts": 1775239260000, "open": 0.1012, "high": 0.10128, "low": 0.10115, "close": 0.10122, "volume": 6003.0, "quote_volume": 607.60654, "trades": 22, "taker_buy_volume": 3299.0, "taker_buy_quote": 333.98174}, {"ts": 1775239320000, "open": 0.10126, "high": 0.10126, "low": 0.10109, "close": 0.10119, "volume": 23759.0, "quote_volume": 2403.51893, "trades": 40, "taker_buy_volume": 16929.0, "taker_buy_quote": 1712.65119}, {"ts": 1775239380000, "open": 0.10121, "high": 0.10145, "low": 0.10112, "close": 0.10126, "volume": 17562.0, "quote_volume": 1778.49346, "trades": 44, "taker_buy_volume": 7293.0, "taker_buy_quote": 738.85211}, {"ts": 1775239440000, "open": 0.10124, "high": 0.1014, "low": 0.10124, "close": 0.10136, "volume": 3170.0, "quote_volume": 321.24509, "trades": 19, "taker_buy_volume": 2477.0, "taker_buy_quote": 251.02958}, {"ts": 1775239500000, "open": 0.10136, "high": 0.10136, "low": 0.10105, "close": 0.10105, "volume": 8365.0, "quote_volume": 846.971, "trades": 19, "taker_buy_volume": 350.0, "taker_buy_quote": 35.46982}, {"ts": 1775239560000, "open": 0.10104, "high": 0.10126, "low": 0.101, "close": 0.1011, "volume": 32454.0, "quote_volume": 3283.354, "trades": 52, "taker_buy_volume": 28373.0, "taker_buy_quote": 2870.69308}, {"ts": 1775239620000, "open": 0.10108, "high": 0.10111, "low": 0.10085, "close": 0.10087, "volume": 7323.0, "quote_volume": 739.60427, "trades": 33, "taker_buy_volume": 1297.0, "taker_buy_quote": 130.92929}, {"ts": 1775239680000, "open": 0.10088, "high": 0.1012, "low": 0.10088, "close": 0.1012, "volume": 14778.0, "quote_volume": 1493.60856, "trades": 31, "taker_buy_volume": 14040.0, "taker_buy_quote": 1419.08153}, {"ts": 1775239740000, "open": 0.10124, "high": 0.10126, "low": 0.10101, "close": 0.10113, "volume": 48099.0, "quote_volume": 4863.15763, "trades": 143, "taker_buy_volume": 24825.0, "taker_buy_quote": 2510.13826}, {"ts": 1775239800000, "open": 0.10111, "high": 0.10111, "low": 0.10092, "close": 0.10092, "volume": 3980.0, "quote_volume": 401.97698, "trades": 16, "taker_buy_volume": 1245.0, "taker_buy_quote": 125.74916}, {"ts": 1775239860000, "open": 0.1009, "high": 0.1009, "low": 0.10073, "close": 0.10079, "volume": 8176.0, "quote_volume": 824.09067, "trades": 13, "taker_buy_volume": 1377.0, "taker_buy_quote": 138.76913}, {"ts": 1775239920000, "open": 0.10082, "high": 0.1009, "low": 0.10075, "close": 0.1009, "volume": 12917.0, "quote_volume": 1301.93827, "trades": 17, "taker_buy_volume": 11212.0, "taker_buy_quote": 1130.11742}, {"ts": 1775239980000, "open": 0.1008, "high": 0.10099, "low": 0.1008, "close": 0.10094, "volume": 4956.0, "quote_volume": 500.09723, "trades": 18, "taker_buy_volume": 2872.0, "taker_buy_quote": 289.78559}, {"ts": 1775240040000, "open": 0.10095, "high": 0.10095, "low": 0.10082, "close": 0.10082, "volume": 7990.0, "quote_volume": 806.03384, "trades": 22, "taker_buy_volume": 2960.0, "taker_buy_quote": 298.55136}, {"ts": 1775240100000, "open": 0.10085, "high": 0.10096, "low": 0.10077, "close": 0.10084, "volume": 14236.0, "quote_volume": 1435.76046, "trades": 25, "taker_buy_volume": 10391.0, "taker_buy_quote": 1047.98173}, {"ts": 1775240160000, "open": 0.10082, "high": 0.10093, "low": 0.10081, "close": 0.10086, "volume": 10609.0, "quote_volume": 1070.09036, "trades": 27, "taker_buy_volume": 4261.0, "taker_buy_quote": 429.8864}, {"ts": 1775240220000, "open": 0.10082, "high": 0.10117, "low": 0.10075, "close": 0.10094, "volume": 40688.0, "quote_volume": 4106.95576, "trades": 72, "taker_buy_volume": 27788.0, "taker_buy_quote": 2804.7256}, {"ts": 1775240280000, "open": 0.10089, "high": 0.10149, "low": 0.10085, "close": 0.10123, "volume": 77697.0, "quote_volume": 7866.84327, "trades": 153, "taker_buy_volume": 42437.0, "taker_buy_quote": 4294.58121}, {"ts": 1775240340000, "open": 0.10122, "high": 0.1014, "low": 0.10103, "close": 0.10109, "volume": 45379.0, "quote_volume": 4591.03114, "trades": 85, "taker_buy_volume": 32456.0, "taker_buy_quote": 3283.66623}, {"ts": 1775240400000, "open": 0.10114, "high": 0.10119, "low": 0.10076, "close": 0.10112, "volume": 47510.0, "quote_volume": 4796.81151, "trades": 101, "taker_buy_volume": 19933.0, "taker_buy_quote": 2012.53315}, {"ts": 1775240460000, "open": 0.10109, "high": 0.10128, "low": 0.10106, "close": 0.10128, "volume": 12987.0, "quote_volume": 1313.68457, "trades": 35, "taker_buy_volume": 10304.0, "taker_buy_quote": 1042.44067}, {"ts": 1775240520000, "open": 0.10127, "high": 0.10137, "low": 0.10119, "close": 0.10127, "volume": 27308.0, "quote_volume": 2766.25345, "trades": 45, "taker_buy_volume": 15234.0, "taker_buy_quote": 1543.63421}, {"ts": 1775240580000, "open": 0.10124, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 8157.0, "quote_volume": 826.01832, "trades": 22, "taker_buy_volume": 3531.0, "taker_buy_quote": 357.57866}, {"ts": 1775240640000, "open": 0.10131, "high": 0.10176, "low": 0.10131, "close": 0.10166, "volume": 24624.0, "quote_volume": 2499.0384, "trades": 46, "taker_buy_volume": 22447.0, "taker_buy_quote": 2277.75502}, {"ts": 1775240700000, "open": 0.10166, "high": 0.1018, "low": 0.10152, "close": 0.10172, "volume": 21329.0, "quote_volume": 2168.40658, "trades": 56, "taker_buy_volume": 7140.0, "taker_buy_quote": 725.87852}, {"ts": 1775240760000, "open": 0.10176, "high": 0.10188, "low": 0.10176, "close": 0.10188, "volume": 7814.0, "quote_volume": 795.81559, "trades": 18, "taker_buy_volume": 7025.0, "taker_buy_quote": 715.48861}, {"ts": 1775240820000, "open": 0.10192, "high": 0.10199, "low": 0.10192, "close": 0.10199, "volume": 4455.0, "quote_volume": 454.07188, "trades": 8, "taker_buy_volume": 261.0, "taker_buy_quote": 26.61144}, {"ts": 1775240880000, "open": 0.102, "high": 0.10283, "low": 0.102, "close": 0.10283, "volume": 84618.0, "quote_volume": 8673.90897, "trades": 191, "taker_buy_volume": 66551.0, "taker_buy_quote": 6822.50706}, {"ts": 1775240940000, "open": 0.10276, "high": 0.10282, "low": 0.10267, "close": 0.10275, "volume": 20988.0, "quote_volume": 2156.1331, "trades": 37, "taker_buy_volume": 16814.0, "taker_buy_quote": 1727.33215}, {"ts": 1775241000000, "open": 0.10272, "high": 0.10273, "low": 0.10249, "close": 0.10255, "volume": 31788.0, "quote_volume": 3261.05607, "trades": 68, "taker_buy_volume": 11106.0, "taker_buy_quote": 1139.56819}, {"ts": 1775241060000, "open": 0.1025, "high": 0.10268, "low": 0.10244, "close": 0.10244, "volume": 22698.0, "quote_volume": 2327.49095, "trades": 54, "taker_buy_volume": 10205.0, "taker_buy_quote": 1046.67515}, {"ts": 1775241120000, "open": 0.1025, "high": 0.1026, "low": 0.10234, "close": 0.10244, "volume": 64036.0, "quote_volume": 6559.46785, "trades": 49, "taker_buy_volume": 47405.0, "taker_buy_quote": 4855.76834}, {"ts": 1775241180000, "open": 0.10244, "high": 0.10265, "low": 0.10244, "close": 0.10265, "volume": 6213.0, "quote_volume": 637.52558, "trades": 22, "taker_buy_volume": 5170.0, "taker_buy_quote": 530.53516}, {"ts": 1775241240000, "open": 0.10268, "high": 0.10284, "low": 0.10264, "close": 0.10271, "volume": 21070.0, "quote_volume": 2165.12112, "trades": 56, "taker_buy_volume": 9401.0, "taker_buy_quote": 965.95608}, {"ts": 1775241300000, "open": 0.10273, "high": 0.10274, "low": 0.10256, "close": 0.10264, "volume": 14090.0, "quote_volume": 1446.04892, "trades": 31, "taker_buy_volume": 4728.0, "taker_buy_quote": 485.24646}, {"ts": 1775241360000, "open": 0.10264, "high": 0.10272, "low": 0.10263, "close": 0.10266, "volume": 17320.0, "quote_volume": 1778.53203, "trades": 16, "taker_buy_volume": 14858.0, "taker_buy_quote": 1525.80333}, {"ts": 1775241420000, "open": 0.10263, "high": 0.10272, "low": 0.10261, "close": 0.10268, "volume": 9207.0, "quote_volume": 945.06601, "trades": 23, "taker_buy_volume": 5982.0, "taker_buy_quote": 614.07034}, {"ts": 1775241480000, "open": 0.10268, "high": 0.10369, "low": 0.10245, "close": 0.10245, "volume": 239177.0, "quote_volume": 24619.33993, "trades": 289, "taker_buy_volume": 184141.0, "taker_buy_quote": 18955.10405}, {"ts": 1775241540000, "open": 0.10245, "high": 0.10271, "low": 0.10239, "close": 0.10271, "volume": 15958.0, "quote_volume": 1636.65728, "trades": 44, "taker_buy_volume": 13918.0, "taker_buy_quote": 1427.46672}, {"ts": 1775241600000, "open": 0.1027, "high": 0.10284, "low": 0.10249, "close": 0.1026, "volume": 22467.0, "quote_volume": 2304.74087, "trades": 63, "taker_buy_volume": 12187.0, "taker_buy_quote": 1249.98599}, {"ts": 1775241660000, "open": 0.10262, "high": 0.10279, "low": 0.1024, "close": 0.10269, "volume": 40062.0, "quote_volume": 4110.67012, "trades": 120, "taker_buy_volume": 31235.0, "taker_buy_quote": 3205.09143}, {"ts": 1775241720000, "open": 0.10276, "high": 0.10312, "low": 0.10276, "close": 0.10291, "volume": 45344.0, "quote_volume": 4667.47278, "trades": 85, "taker_buy_volume": 34761.0, "taker_buy_quote": 3578.13787}, {"ts": 1775241780000, "open": 0.10285, "high": 0.10285, "low": 0.10229, "close": 0.10229, "volume": 30690.0, "quote_volume": 3147.61642, "trades": 105, "taker_buy_volume": 11592.0, "taker_buy_quote": 1188.88186}, {"ts": 1775241840000, "open": 0.10228, "high": 0.1023, "low": 0.102, "close": 0.10224, "volume": 9278.0, "quote_volume": 947.42821, "trades": 44, "taker_buy_volume": 4525.0, "taker_buy_quote": 462.06038}, {"ts": 1775241900000, "open": 0.10225, "high": 0.10235, "low": 0.10225, "close": 0.10235, "volume": 3631.0, "quote_volume": 371.41968, "trades": 13, "taker_buy_volume": 611.0, "taker_buy_quote": 62.50388}, {"ts": 1775241960000, "open": 0.10236, "high": 0.10292, "low": 0.10236, "close": 0.10292, "volume": 18091.0, "quote_volume": 1859.06792, "trades": 60, "taker_buy_volume": 7952.0, "taker_buy_quote": 817.29033}, {"ts": 1775242020000, "open": 0.10292, "high": 0.103, "low": 0.10284, "close": 0.10295, "volume": 8611.0, "quote_volume": 886.30734, "trades": 29, "taker_buy_volume": 3476.0, "taker_buy_quote": 357.91868}, {"ts": 1775242080000, "open": 0.10295, "high": 0.10298, "low": 0.10272, "close": 0.10293, "volume": 33303.0, "quote_volume": 3424.75188, "trades": 55, "taker_buy_volume": 20797.0, "taker_buy_quote": 2139.05259}, {"ts": 1775242140000, "open": 0.10283, "high": 0.10285, "low": 0.10252, "close": 0.10256, "volume": 14422.0, "quote_volume": 1482.17282, "trades": 43, "taker_buy_volume": 9288.0, "taker_buy_quote": 954.8687}, {"ts": 1775242200000, "open": 0.10254, "high": 0.10259, "low": 0.10244, "close": 0.10255, "volume": 9686.0, "quote_volume": 993.06874, "trades": 34, "taker_buy_volume": 6645.0, "taker_buy_quote": 681.43457}, {"ts": 1775242260000, "open": 0.10246, "high": 0.10252, "low": 0.10239, "close": 0.10244, "volume": 23466.0, "quote_volume": 2404.36208, "trades": 34, "taker_buy_volume": 1090.0, "taker_buy_quote": 111.74084}, {"ts": 1775242320000, "open": 0.10246, "high": 0.10252, "low": 0.10237, "close": 0.10251, "volume": 9264.0, "quote_volume": 948.89421, "trades": 24, "taker_buy_volume": 4297.0, "taker_buy_quote": 440.36208}, {"ts": 1775242380000, "open": 0.10243, "high": 0.10247, "low": 0.10234, "close": 0.10246, "volume": 5142.0, "quote_volume": 526.50239, "trades": 19, "taker_buy_volume": 1116.0, "taker_buy_quote": 114.31006}, {"ts": 1775242440000, "open": 0.10247, "high": 0.10276, "low": 0.10241, "close": 0.10266, "volume": 46486.0, "quote_volume": 4765.91297, "trades": 41, "taker_buy_volume": 38755.0, "taker_buy_quote": 3973.04937}, {"ts": 1775242500000, "open": 0.10268, "high": 0.10276, "low": 0.10264, "close": 0.10275, "volume": 13806.0, "quote_volume": 1417.55369, "trades": 22, "taker_buy_volume": 2154.0, "taker_buy_quote": 221.30441}, {"ts": 1775242560000, "open": 0.10279, "high": 0.10291, "low": 0.10279, "close": 0.10288, "volume": 6040.0, "quote_volume": 621.41323, "trades": 30, "taker_buy_volume": 3199.0, "taker_buy_quote": 329.14416}, {"ts": 1775242620000, "open": 0.10283, "high": 0.10342, "low": 0.1028, "close": 0.10294, "volume": 151380.0, "quote_volume": 15618.23402, "trades": 149, "taker_buy_volume": 54303.0, "taker_buy_quote": 5604.8785}, {"ts": 1775242680000, "open": 0.10288, "high": 0.10288, "low": 0.10272, "close": 0.10284, "volume": 11974.0, "quote_volume": 1230.96268, "trades": 27, "taker_buy_volume": 4677.0, "taker_buy_quote": 480.901}, {"ts": 1775242740000, "open": 0.10277, "high": 0.10336, "low": 0.10277, "close": 0.10304, "volume": 15256.0, "quote_volume": 1573.56723, "trades": 69, "taker_buy_volume": 10978.0, "taker_buy_quote": 1132.28809}, {"ts": 1775242800000, "open": 0.10301, "high": 0.10346, "low": 0.10301, "close": 0.10314, "volume": 43850.0, "quote_volume": 4526.63172, "trades": 103, "taker_buy_volume": 26965.0, "taker_buy_quote": 2783.33394}, {"ts": 1775242860000, "open": 0.10314, "high": 0.10337, "low": 0.10312, "close": 0.10312, "volume": 5503.0, "quote_volume": 568.30666, "trades": 30, "taker_buy_volume": 3444.0, "taker_buy_quote": 355.83767}, {"ts": 1775242920000, "open": 0.1031, "high": 0.10336, "low": 0.10304, "close": 0.10336, "volume": 18480.0, "quote_volume": 1906.31039, "trades": 52, "taker_buy_volume": 14748.0, "taker_buy_quote": 1521.38351}, {"ts": 1775242980000, "open": 0.10337, "high": 0.10396, "low": 0.10337, "close": 0.10387, "volume": 27526.0, "quote_volume": 2856.11881, "trades": 70, "taker_buy_volume": 18921.0, "taker_buy_quote": 1962.95532}, {"ts": 1775243040000, "open": 0.1038, "high": 0.1038, "low": 0.10352, "close": 0.10362, "volume": 11867.0, "quote_volume": 1229.58555, "trades": 36, "taker_buy_volume": 901.0, "taker_buy_quote": 93.3955}, {"ts": 1775243100000, "open": 0.10357, "high": 0.10368, "low": 0.10343, "close": 0.10368, "volume": 10220.0, "quote_volume": 1058.04614, "trades": 25, "taker_buy_volume": 5246.0, "taker_buy_quote": 543.37723}, {"ts": 1775243160000, "open": 0.10358, "high": 0.10358, "low": 0.1029, "close": 0.10316, "volume": 23007.0, "quote_volume": 2372.69805, "trades": 70, "taker_buy_volume": 12341.0, "taker_buy_quote": 1272.44114}, {"ts": 1775243220000, "open": 0.10313, "high": 0.10344, "low": 0.10313, "close": 0.10343, "volume": 7091.0, "quote_volume": 732.42911, "trades": 28, "taker_buy_volume": 6866.0, "taker_buy_quote": 709.18243}, {"ts": 1775243280000, "open": 0.10334, "high": 0.10344, "low": 0.1032, "close": 0.1032, "volume": 4227.0, "quote_volume": 436.95079, "trades": 20, "taker_buy_volume": 1953.0, "taker_buy_quote": 201.96286}, {"ts": 1775243340000, "open": 0.10316, "high": 0.10316, "low": 0.10301, "close": 0.10301, "volume": 5885.0, "quote_volume": 606.55669, "trades": 20, "taker_buy_volume": 1330.0, "taker_buy_quote": 137.04825}, {"ts": 1775243400000, "open": 0.103, "high": 0.10311, "low": 0.10288, "close": 0.10305, "volume": 12221.0, "quote_volume": 1258.49326, "trades": 41, "taker_buy_volume": 6730.0, "taker_buy_quote": 693.25849}, {"ts": 1775243460000, "open": 0.10312, "high": 0.10315, "low": 0.10307, "close": 0.10307, "volume": 1120.0, "quote_volume": 115.46324, "trades": 7, "taker_buy_volume": 512.0, "taker_buy_quote": 52.78262}, {"ts": 1775243520000, "open": 0.10306, "high": 0.10306, "low": 0.10296, "close": 0.10303, "volume": 2400.0, "quote_volume": 247.23169, "trades": 12, "taker_buy_volume": 277.0, "taker_buy_quote": 28.53654}, {"ts": 1775243580000, "open": 0.10306, "high": 0.10324, "low": 0.10301, "close": 0.10324, "volume": 6904.0, "quote_volume": 711.75747, "trades": 19, "taker_buy_volume": 6293.0, "taker_buy_quote": 648.75173}, {"ts": 1775243640000, "open": 0.10314, "high": 0.10314, "low": 0.10296, "close": 0.10309, "volume": 2422.0, "quote_volume": 249.65036, "trades": 17, "taker_buy_volume": 895.0, "taker_buy_quote": 92.24307}, {"ts": 1775243700000, "open": 0.10316, "high": 0.10316, "low": 0.10311, "close": 0.10311, "volume": 202.0, "quote_volume": 20.83327, "trades": 3, "taker_buy_volume": 101.0, "taker_buy_quote": 10.41916}, {"ts": 1775243760000, "open": 0.10315, "high": 0.10331, "low": 0.10296, "close": 0.10315, "volume": 25451.0, "quote_volume": 2626.65692, "trades": 42, "taker_buy_volume": 4346.0, "taker_buy_quote": 448.2537}, {"ts": 1775243820000, "open": 0.10319, "high": 0.10335, "low": 0.10319, "close": 0.10335, "volume": 3854.0, "quote_volume": 398.04676, "trades": 18, "taker_buy_volume": 2668.0, "taker_buy_quote": 275.5574}, {"ts": 1775243880000, "open": 0.1033, "high": 0.10339, "low": 0.10327, "close": 0.10339, "volume": 1786.0, "quote_volume": 184.55557, "trades": 10, "taker_buy_volume": 584.0, "taker_buy_quote": 60.34916}, {"ts": 1775243940000, "open": 0.10335, "high": 0.10344, "low": 0.10331, "close": 0.10331, "volume": 14489.0, "quote_volume": 1497.72705, "trades": 25, "taker_buy_volume": 2035.0, "taker_buy_quote": 210.29375}, {"ts": 1775244000000, "open": 0.10328, "high": 0.10338, "low": 0.10308, "close": 0.10308, "volume": 2820.0, "quote_volume": 291.25171, "trades": 17, "taker_buy_volume": 1353.0, "taker_buy_quote": 139.7571}, {"ts": 1775244060000, "open": 0.10305, "high": 0.10318, "low": 0.10305, "close": 0.10314, "volume": 1988.0, "quote_volume": 204.98166, "trades": 7, "taker_buy_volume": 1421.0, "taker_buy_quote": 146.49003}, {"ts": 1775244120000, "open": 0.10317, "high": 0.10324, "low": 0.10311, "close": 0.10324, "volume": 1441.0, "quote_volume": 148.73297, "trades": 8, "taker_buy_volume": 1340.0, "taker_buy_quote": 138.31886}, {"ts": 1775244180000, "open": 0.10328, "high": 0.10341, "low": 0.10327, "close": 0.10327, "volume": 14009.0, "quote_volume": 1448.21453, "trades": 21, "taker_buy_volume": 1661.0, "taker_buy_quote": 171.71543}, {"ts": 1775244240000, "open": 0.10327, "high": 0.10329, "low": 0.10305, "close": 0.10305, "volume": 13052.0, "quote_volume": 1346.13622, "trades": 34, "taker_buy_volume": 1135.0, "taker_buy_quote": 117.13673}, {"ts": 1775244300000, "open": 0.1031, "high": 0.10336, "low": 0.1031, "close": 0.10329, "volume": 7293.0, "quote_volume": 753.13666, "trades": 22, "taker_buy_volume": 2078.0, "taker_buy_quote": 214.48736}, {"ts": 1775244360000, "open": 0.10324, "high": 0.1033, "low": 0.10316, "close": 0.10326, "volume": 1188.0, "quote_volume": 122.6131, "trades": 13, "taker_buy_volume": 507.0, "taker_buy_quote": 52.3382}, {"ts": 1775244420000, "open": 0.10332, "high": 0.10359, "low": 0.10321, "close": 0.10359, "volume": 12712.0, "quote_volume": 1314.75415, "trades": 32, "taker_buy_volume": 11921.0, "taker_buy_quote": 1232.93273}, {"ts": 1775244480000, "open": 0.10359, "high": 0.10389, "low": 0.10348, "close": 0.10371, "volume": 41297.0, "quote_volume": 4278.7719, "trades": 73, "taker_buy_volume": 22224.0, "taker_buy_quote": 2303.63972}, {"ts": 1775244540000, "open": 0.10366, "high": 0.10372, "low": 0.10366, "close": 0.10367, "volume": 2408.0, "quote_volume": 249.65214, "trades": 11, "taker_buy_volume": 743.0, "taker_buy_quote": 77.04175}, {"ts": 1775244600000, "open": 0.1037, "high": 0.10375, "low": 0.10362, "close": 0.10362, "volume": 4133.0, "quote_volume": 428.56611, "trades": 17, "taker_buy_volume": 1371.0, "taker_buy_quote": 142.16577}, {"ts": 1775244660000, "open": 0.1036, "high": 0.10367, "low": 0.10326, "close": 0.10326, "volume": 28001.0, "quote_volume": 2899.87353, "trades": 56, "taker_buy_volume": 7613.0, "taker_buy_quote": 787.92139}, {"ts": 1775244720000, "open": 0.10329, "high": 0.1034, "low": 0.10329, "close": 0.1034, "volume": 1434.0, "quote_volume": 148.14685, "trades": 11, "taker_buy_volume": 785.0, "taker_buy_quote": 81.09751}, {"ts": 1775244780000, "open": 0.10334, "high": 0.10334, "low": 0.1028, "close": 0.10287, "volume": 71924.0, "quote_volume": 7401.15737, "trades": 90, "taker_buy_volume": 6291.0, "taker_buy_quote": 647.26728}, {"ts": 1775244840000, "open": 0.10287, "high": 0.10287, "low": 0.10258, "close": 0.10264, "volume": 16768.0, "quote_volume": 1723.4383, "trades": 52, "taker_buy_volume": 5142.0, "taker_buy_quote": 528.41355}, {"ts": 1775244900000, "open": 0.10258, "high": 0.1026, "low": 0.1024, "close": 0.10244, "volume": 29700.0, "quote_volume": 3044.41965, "trades": 56, "taker_buy_volume": 4861.0, "taker_buy_quote": 498.17695}, {"ts": 1775244960000, "open": 0.10245, "high": 0.10267, "low": 0.10245, "close": 0.10266, "volume": 33623.0, "quote_volume": 3449.88243, "trades": 27, "taker_buy_volume": 6700.0, "taker_buy_quote": 687.14323}, {"ts": 1775245020000, "open": 0.10268, "high": 0.10268, "low": 0.10234, "close": 0.10241, "volume": 3433.0, "quote_volume": 351.88727, "trades": 14, "taker_buy_volume": 204.0, "taker_buy_quote": 20.91918}, {"ts": 1775245080000, "open": 0.10236, "high": 0.10252, "low": 0.1023, "close": 0.10242, "volume": 2181.0, "quote_volume": 223.24875, "trades": 17, "taker_buy_volume": 728.0, "taker_buy_quote": 74.5189}, {"ts": 1775245140000, "open": 0.10249, "high": 0.10251, "low": 0.10241, "close": 0.10248, "volume": 687.0, "quote_volume": 70.38806, "trades": 7, "taker_buy_volume": 485.0, "taker_buy_quote": 49.69818}, {"ts": 1775245200000, "open": 0.10239, "high": 0.10252, "low": 0.10239, "close": 0.10245, "volume": 2426.0, "quote_volume": 248.5928, "trades": 12, "taker_buy_volume": 2324.0, "taker_buy_quote": 238.13678}, {"ts": 1775245260000, "open": 0.10244, "high": 0.10247, "low": 0.10224, "close": 0.10233, "volume": 5652.0, "quote_volume": 578.13546, "trades": 19, "taker_buy_volume": 1180.0, "taker_buy_quote": 120.7826}, {"ts": 1775245320000, "open": 0.10229, "high": 0.1024, "low": 0.10229, "close": 0.10237, "volume": 1884.0, "quote_volume": 192.78085, "trades": 12, "taker_buy_volume": 941.0, "taker_buy_quote": 96.28061}, {"ts": 1775245380000, "open": 0.10235, "high": 0.10235, "low": 0.10228, "close": 0.10235, "volume": 19407.0, "quote_volume": 1985.15271, "trades": 6, "taker_buy_volume": 170.0, "taker_buy_quote": 17.3995}, {"ts": 1775245440000, "open": 0.1023, "high": 0.10234, "low": 0.10195, "close": 0.10212, "volume": 31321.0, "quote_volume": 3198.16351, "trades": 78, "taker_buy_volume": 10466.0, "taker_buy_quote": 1069.92356}, {"ts": 1775245500000, "open": 0.10208, "high": 0.10221, "low": 0.10206, "close": 0.10221, "volume": 3799.0, "quote_volume": 387.88439, "trades": 17, "taker_buy_volume": 2627.0, "taker_buy_quote": 268.24428}, {"ts": 1775245560000, "open": 0.10224, "high": 0.1027, "low": 0.10224, "close": 0.10266, "volume": 21846.0, "quote_volume": 2242.30797, "trades": 34, "taker_buy_volume": 5545.0, "taker_buy_quote": 568.26376}, {"ts": 1775245620000, "open": 0.10263, "high": 0.10289, "low": 0.10263, "close": 0.10282, "volume": 7395.0, "quote_volume": 759.87579, "trades": 20, "taker_buy_volume": 6846.0, "taker_buy_quote": 703.42563}, {"ts": 1775245680000, "open": 0.10282, "high": 0.10282, "low": 0.10262, "close": 0.10262, "volume": 2972.0, "quote_volume": 305.28959, "trades": 19, "taker_buy_volume": 1954.0, "taker_buy_quote": 200.71709}, {"ts": 1775245740000, "open": 0.10268, "high": 0.10278, "low": 0.10261, "close": 0.10275, "volume": 22164.0, "quote_volume": 2277.15215, "trades": 34, "taker_buy_volume": 19904.0, "taker_buy_quote": 2044.94347}, {"ts": 1775245800000, "open": 0.10275, "high": 0.10275, "low": 0.10267, "close": 0.10271, "volume": 1298.0, "quote_volume": 133.29886, "trades": 7, "taker_buy_volume": 744.0, "taker_buy_quote": 76.39056}, {"ts": 1775245860000, "open": 0.1027, "high": 0.10276, "low": 0.10258, "close": 0.10272, "volume": 6723.0, "quote_volume": 690.15643, "trades": 31, "taker_buy_volume": 5214.0, "taker_buy_quote": 535.26485}, {"ts": 1775245920000, "open": 0.10264, "high": 0.10276, "low": 0.10262, "close": 0.10269, "volume": 3300.0, "quote_volume": 338.94863, "trades": 17, "taker_buy_volume": 1955.0, "taker_buy_quote": 200.80073}, {"ts": 1775245980000, "open": 0.10272, "high": 0.10279, "low": 0.10264, "close": 0.10279, "volume": 7600.0, "quote_volume": 780.63997, "trades": 24, "taker_buy_volume": 2476.0, "taker_buy_quote": 254.43349}, {"ts": 1775246040000, "open": 0.1028, "high": 0.10312, "low": 0.10268, "close": 0.10288, "volume": 55201.0, "quote_volume": 5684.80237, "trades": 74, "taker_buy_volume": 14822.0, "taker_buy_quote": 1525.44646}, {"ts": 1775246100000, "open": 0.10282, "high": 0.10282, "low": 0.10278, "close": 0.10278, "volume": 860.0, "quote_volume": 88.40962, "trades": 4, "taker_buy_volume": 102.0, "taker_buy_quote": 10.48356}, {"ts": 1775246160000, "open": 0.10278, "high": 0.10288, "low": 0.10236, "close": 0.10242, "volume": 14586.0, "quote_volume": 1498.45358, "trades": 38, "taker_buy_volume": 10607.0, "taker_buy_quote": 1090.29516}, {"ts": 1775246220000, "open": 0.10243, "high": 0.10252, "low": 0.1024, "close": 0.10249, "volume": 6669.0, "quote_volume": 683.33719, "trades": 13, "taker_buy_volume": 4801.0, "taker_buy_quote": 491.99575}, {"ts": 1775246280000, "open": 0.10242, "high": 0.1025, "low": 0.10224, "close": 0.10236, "volume": 6209.0, "quote_volume": 635.50635, "trades": 26, "taker_buy_volume": 1107.0, "taker_buy_quote": 113.23279}, {"ts": 1775246340000, "open": 0.10237, "high": 0.10238, "low": 0.10224, "close": 0.10225, "volume": 1537.0, "quote_volume": 157.28398, "trades": 10, "taker_buy_volume": 945.0, "taker_buy_quote": 96.73337}, {"ts": 1775246400000, "open": 0.10225, "high": 0.10225, "low": 0.102, "close": 0.102, "volume": 6330.0, "quote_volume": 646.47922, "trades": 19, "taker_buy_volume": 1394.0, "taker_buy_quote": 142.33442}, {"ts": 1775246460000, "open": 0.10203, "high": 0.10228, "low": 0.10203, "close": 0.10228, "volume": 9918.0, "quote_volume": 1013.06146, "trades": 26, "taker_buy_volume": 6364.0, "taker_buy_quote": 650.21304}, {"ts": 1775246520000, "open": 0.10227, "high": 0.10256, "low": 0.10225, "close": 0.10248, "volume": 7837.0, "quote_volume": 802.59554, "trades": 34, "taker_buy_volume": 7455.0, "taker_buy_quote": 763.48918}, {"ts": 1775246580000, "open": 0.10258, "high": 0.10259, "low": 0.10244, "close": 0.1025, "volume": 12635.0, "quote_volume": 1295.09109, "trades": 41, "taker_buy_volume": 8238.0, "taker_buy_quote": 844.46372}, {"ts": 1775246640000, "open": 0.10245, "high": 0.10259, "low": 0.1024, "close": 0.10244, "volume": 8043.0, "quote_volume": 824.33618, "trades": 24, "taker_buy_volume": 4612.0, "taker_buy_quote": 472.82844}, {"ts": 1775246700000, "open": 0.10244, "high": 0.10285, "low": 0.10244, "close": 0.10272, "volume": 17165.0, "quote_volume": 1762.87567, "trades": 53, "taker_buy_volume": 14712.0, "taker_buy_quote": 1510.68067}, {"ts": 1775246760000, "open": 0.10283, "high": 0.1032, "low": 0.10283, "close": 0.10317, "volume": 41145.0, "quote_volume": 4240.75998, "trades": 76, "taker_buy_volume": 34547.0, "taker_buy_quote": 3560.79767}, {"ts": 1775246820000, "open": 0.10314, "high": 0.10324, "low": 0.10297, "close": 0.10304, "volume": 9219.0, "quote_volume": 950.10988, "trades": 38, "taker_buy_volume": 7256.0, "taker_buy_quote": 747.79631}, {"ts": 1775246880000, "open": 0.10304, "high": 0.10336, "low": 0.10304, "close": 0.10306, "volume": 9605.0, "quote_volume": 991.02515, "trades": 34, "taker_buy_volume": 6151.0, "taker_buy_quote": 634.39632}, {"ts": 1775246940000, "open": 0.10307, "high": 0.10308, "low": 0.10276, "close": 0.10291, "volume": 30476.0, "quote_volume": 3134.81475, "trades": 45, "taker_buy_volume": 22345.0, "taker_buy_quote": 2298.13962}, {"ts": 1775247000000, "open": 0.10287, "high": 0.10294, "low": 0.10287, "close": 0.10294, "volume": 339.0, "quote_volume": 34.88544, "trades": 3, "taker_buy_volume": 237.0, "taker_buy_quote": 24.3927}, {"ts": 1775247060000, "open": 0.10297, "high": 0.10297, "low": 0.10256, "close": 0.10283, "volume": 8435.0, "quote_volume": 866.48215, "trades": 38, "taker_buy_volume": 4687.0, "taker_buy_quote": 481.38711}, {"ts": 1775247120000, "open": 0.10281, "high": 0.10291, "low": 0.10281, "close": 0.10281, "volume": 5543.0, "quote_volume": 569.90721, "trades": 15, "taker_buy_volume": 703.0, "taker_buy_quote": 72.29299}, {"ts": 1775247180000, "open": 0.1028, "high": 0.10284, "low": 0.10232, "close": 0.10232, "volume": 60069.0, "quote_volume": 6160.718, "trades": 78, "taker_buy_volume": 35364.0, "taker_buy_quote": 3626.03776}, {"ts": 1775247240000, "open": 0.10234, "high": 0.10243, "low": 0.10207, "close": 0.10222, "volume": 35171.0, "quote_volume": 3597.67998, "trades": 65, "taker_buy_volume": 12155.0, "taker_buy_quote": 1242.62283}, {"ts": 1775247300000, "open": 0.10224, "high": 0.10232, "low": 0.1022, "close": 0.10229, "volume": 6242.0, "quote_volume": 638.16459, "trades": 27, "taker_buy_volume": 3103.0, "taker_buy_quote": 317.29971}, {"ts": 1775247360000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.10252, "volume": 2220.0, "quote_volume": 227.50429, "trades": 18, "taker_buy_volume": 1753.0, "taker_buy_quote": 179.63384}, {"ts": 1775247420000, "open": 0.10253, "high": 0.10277, "low": 0.10238, "close": 0.10267, "volume": 37525.0, "quote_volume": 3848.68424, "trades": 76, "taker_buy_volume": 18005.0, "taker_buy_quote": 1848.45819}, {"ts": 1775247480000, "open": 0.1027, "high": 0.1027, "low": 0.10264, "close": 0.10264, "volume": 204.0, "quote_volume": 20.94468, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 10.4754}, {"ts": 1775247540000, "open": 0.10264, "high": 0.10264, "low": 0.1024, "close": 0.10246, "volume": 4268.0, "quote_volume": 437.7399, "trades": 20, "taker_buy_volume": 204.0, "taker_buy_quote": 20.90286}, {"ts": 1775247600000, "open": 0.10247, "high": 0.10256, "low": 0.10247, "close": 0.10256, "volume": 354.0, "quote_volume": 36.2856, "trades": 4, "taker_buy_volume": 252.0, "taker_buy_quote": 25.83162}, {"ts": 1775247660000, "open": 0.10249, "high": 0.10249, "low": 0.10236, "close": 0.10244, "volume": 307.0, "quote_volume": 31.44025, "trades": 5, "taker_buy_volume": 102.0, "taker_buy_quote": 10.44888}, {"ts": 1775247720000, "open": 0.10235, "high": 0.10236, "low": 0.10224, "close": 0.10224, "volume": 3933.0, "quote_volume": 402.37153, "trades": 15, "taker_buy_volume": 102.0, "taker_buy_quote": 10.43664}, {"ts": 1775247780000, "open": 0.1023, "high": 0.1023, "low": 0.10225, "close": 0.10225, "volume": 204.0, "quote_volume": 20.8641, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 10.4346}, {"ts": 1775247840000, "open": 0.10224, "high": 0.1023, "low": 0.10179, "close": 0.10196, "volume": 172559.0, "quote_volume": 17591.06476, "trades": 207, "taker_buy_volume": 120481.0, "taker_buy_quote": 12280.3411}, {"ts": 1775247900000, "open": 0.10197, "high": 0.10221, "low": 0.10197, "close": 0.10212, "volume": 62343.0, "quote_volume": 6360.48319, "trades": 47, "taker_buy_volume": 7570.0, "taker_buy_quote": 772.70948}, {"ts": 1775247960000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 1740.0, "quote_volume": 177.6834, "trades": 6, "taker_buy_volume": 1638.0, "taker_buy_quote": 167.26818}, {"ts": 1775248020000, "open": 0.10224, "high": 0.10245, "low": 0.10218, "close": 0.10245, "volume": 3649.0, "quote_volume": 373.58646, "trades": 17, "taker_buy_volume": 3547.0, "taker_buy_quote": 363.1641}, {"ts": 1775248080000, "open": 0.10245, "high": 0.10288, "low": 0.10236, "close": 0.10246, "volume": 54420.0, "quote_volume": 5579.57968, "trades": 94, "taker_buy_volume": 28201.0, "taker_buy_quote": 2893.21367}, {"ts": 1775248140000, "open": 0.10244, "high": 0.1026, "low": 0.10238, "close": 0.10251, "volume": 21228.0, "quote_volume": 2173.94743, "trades": 38, "taker_buy_volume": 3846.0, "taker_buy_quote": 394.19083}, {"ts": 1775248200000, "open": 0.10259, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 25543.0, "quote_volume": 2617.36592, "trades": 56, "taker_buy_volume": 1917.0, "taker_buy_quote": 196.45956}, {"ts": 1775248260000, "open": 0.10228, "high": 0.10247, "low": 0.10228, "close": 0.10242, "volume": 1531.0, "quote_volume": 156.74079, "trades": 15, "taker_buy_volume": 1429.0, "taker_buy_quote": 146.29395}, {"ts": 1775248320000, "open": 0.10237, "high": 0.10251, "low": 0.10237, "close": 0.10251, "volume": 2332.0, "quote_volume": 238.89924, "trades": 12, "taker_buy_volume": 1489.0, "taker_buy_quote": 152.58671}, {"ts": 1775248380000, "open": 0.10252, "high": 0.10266, "low": 0.10252, "close": 0.10266, "volume": 1893.0, "quote_volume": 194.24666, "trades": 12, "taker_buy_volume": 1791.0, "taker_buy_quote": 183.78962}, {"ts": 1775248440000, "open": 0.10266, "high": 0.10329, "low": 0.10266, "close": 0.10296, "volume": 81270.0, "quote_volume": 8373.60004, "trades": 95, "taker_buy_volume": 43220.0, "taker_buy_quote": 4450.24638}, {"ts": 1775248500000, "open": 0.10302, "high": 0.10339, "low": 0.10292, "close": 0.10297, "volume": 163273.0, "quote_volume": 16847.97467, "trades": 77, "taker_buy_volume": 124271.0, "taker_buy_quote": 12822.91761}, {"ts": 1775248560000, "open": 0.10297, "high": 0.10308, "low": 0.10297, "close": 0.10308, "volume": 3527.0, "quote_volume": 363.46639, "trades": 15, "taker_buy_volume": 3241.0, "taker_buy_quote": 334.00772}, {"ts": 1775248620000, "open": 0.10297, "high": 0.10328, "low": 0.10297, "close": 0.10328, "volume": 8659.0, "quote_volume": 893.62596, "trades": 25, "taker_buy_volume": 8457.0, "taker_buy_quote": 872.80279}, {"ts": 1775248680000, "open": 0.10332, "high": 0.10339, "low": 0.10329, "close": 0.10336, "volume": 12277.0, "quote_volume": 1268.86113, "trades": 22, "taker_buy_volume": 3897.0, "taker_buy_quote": 402.80331}, {"ts": 1775248740000, "open": 0.10339, "high": 0.10356, "low": 0.10339, "close": 0.1035, "volume": 20859.0, "quote_volume": 2158.12263, "trades": 29, "taker_buy_volume": 18917.0, "taker_buy_quote": 1957.24541}, {"ts": 1775248800000, "open": 0.1035, "high": 0.10396, "low": 0.1035, "close": 0.10374, "volume": 8063.0, "quote_volume": 835.48139, "trades": 37, "taker_buy_volume": 5401.0, "taker_buy_quote": 559.35378}, {"ts": 1775248860000, "open": 0.10379, "high": 0.10379, "low": 0.10343, "close": 0.10343, "volume": 7843.0, "quote_volume": 813.34367, "trades": 21, "taker_buy_volume": 993.0, "taker_buy_quote": 102.80414}, {"ts": 1775248920000, "open": 0.1034, "high": 0.10351, "low": 0.10326, "close": 0.10326, "volume": 43464.0, "quote_volume": 4493.49191, "trades": 34, "taker_buy_volume": 34437.0, "taker_buy_quote": 3560.59557}, {"ts": 1775248980000, "open": 0.10326, "high": 0.10326, "low": 0.10252, "close": 0.10276, "volume": 137539.0, "quote_volume": 14130.22074, "trades": 155, "taker_buy_volume": 68763.0, "taker_buy_quote": 7066.47928}, {"ts": 1775249040000, "open": 0.10277, "high": 0.1028, "low": 0.10272, "close": 0.10274, "volume": 8720.0, "quote_volume": 895.98084, "trades": 16, "taker_buy_volume": 3366.0, "taker_buy_quote": 345.95186}, {"ts": 1775249100000, "open": 0.10279, "high": 0.10311, "low": 0.10279, "close": 0.10311, "volume": 39220.0, "quote_volume": 4039.95299, "trades": 34, "taker_buy_volume": 24321.0, "taker_buy_quote": 2505.99325}, {"ts": 1775249160000, "open": 0.10311, "high": 0.10318, "low": 0.10308, "close": 0.10318, "volume": 2548.0, "quote_volume": 262.79055, "trades": 11, "taker_buy_volume": 2265.0, "taker_buy_quote": 233.60435}, {"ts": 1775249220000, "open": 0.10305, "high": 0.1031, "low": 0.10294, "close": 0.1031, "volume": 7515.0, "quote_volume": 774.4446, "trades": 17, "taker_buy_volume": 5239.0, "taker_buy_quote": 540.06021}, {"ts": 1775249280000, "open": 0.10312, "high": 0.10326, "low": 0.10312, "close": 0.10316, "volume": 9183.0, "quote_volume": 947.5073, "trades": 25, "taker_buy_volume": 7156.0, "taker_buy_quote": 738.36387}, {"ts": 1775249340000, "open": 0.10309, "high": 0.10318, "low": 0.10306, "close": 0.10306, "volume": 2080.0, "quote_volume": 214.42998, "trades": 10, "taker_buy_volume": 101.0, "taker_buy_quote": 10.42118}, {"ts": 1775249400000, "open": 0.10305, "high": 0.10305, "low": 0.10296, "close": 0.10302, "volume": 2189.0, "quote_volume": 225.49977, "trades": 12, "taker_buy_volume": 1268.0, "taker_buy_quote": 130.60649}, {"ts": 1775249460000, "open": 0.10308, "high": 0.1032, "low": 0.10308, "close": 0.10312, "volume": 310.0, "quote_volume": 31.97096, "trades": 5, "taker_buy_volume": 209.0, "taker_buy_quote": 21.55584}, {"ts": 1775249520000, "open": 0.10318, "high": 0.10318, "low": 0.10311, "close": 0.10317, "volume": 303.0, "quote_volume": 31.25546, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 20.84135}, {"ts": 1775249580000, "open": 0.10308, "high": 0.10308, "low": 0.10296, "close": 0.10304, "volume": 2801.0, "quote_volume": 288.60719, "trades": 14, "taker_buy_volume": 632.0, "taker_buy_quote": 65.12855}, {"ts": 1775249640000, "open": 0.10292, "high": 0.10307, "low": 0.10288, "close": 0.10297, "volume": 10824.0, "quote_volume": 1115.22292, "trades": 14, "taker_buy_volume": 2551.0, "taker_buy_quote": 262.80187}, {"ts": 1775249700000, "open": 0.10305, "high": 0.10309, "low": 0.10299, "close": 0.10306, "volume": 6272.0, "quote_volume": 646.53833, "trades": 11, "taker_buy_volume": 5308.0, "taker_buy_quote": 547.18886}, {"ts": 1775249760000, "open": 0.10307, "high": 0.10322, "low": 0.10307, "close": 0.10308, "volume": 7580.0, "quote_volume": 781.87624, "trades": 24, "taker_buy_volume": 3574.0, "taker_buy_quote": 368.7451}, {"ts": 1775249820000, "open": 0.10312, "high": 0.10315, "low": 0.10306, "close": 0.10307, "volume": 8979.0, "quote_volume": 925.50514, "trades": 10, "taker_buy_volume": 8878.0, "taker_buy_quote": 915.09305}, {"ts": 1775249880000, "open": 0.10308, "high": 0.10329, "low": 0.10308, "close": 0.10323, "volume": 12133.0, "quote_volume": 1252.4563, "trades": 22, "taker_buy_volume": 11538.0, "taker_buy_quote": 1191.0496}, {"ts": 1775249940000, "open": 0.1032, "high": 0.10324, "low": 0.10311, "close": 0.10311, "volume": 3855.0, "quote_volume": 397.82174, "trades": 17, "taker_buy_volume": 3491.0, "taker_buy_quote": 360.27958}, {"ts": 1775250000000, "open": 0.10316, "high": 0.10382, "low": 0.10316, "close": 0.10357, "volume": 33444.0, "quote_volume": 3456.64421, "trades": 52, "taker_buy_volume": 26675.0, "taker_buy_quote": 2755.17394}, {"ts": 1775250060000, "open": 0.10362, "high": 0.104, "low": 0.10362, "close": 0.10392, "volume": 72346.0, "quote_volume": 7517.77456, "trades": 118, "taker_buy_volume": 51037.0, "taker_buy_quote": 5304.76969}, {"ts": 1775250120000, "open": 0.10396, "high": 0.10409, "low": 0.10347, "close": 0.10392, "volume": 129885.0, "quote_volume": 13480.00627, "trades": 158, "taker_buy_volume": 90322.0, "taker_buy_quote": 9379.67239}, {"ts": 1775250180000, "open": 0.10393, "high": 0.10405, "low": 0.10392, "close": 0.10392, "volume": 4852.0, "quote_volume": 504.51561, "trades": 26, "taker_buy_volume": 801.0, "taker_buy_quote": 83.31934}, {"ts": 1775250240000, "open": 0.10392, "high": 0.10396, "low": 0.10384, "close": 0.10393, "volume": 3971.0, "quote_volume": 412.63224, "trades": 22, "taker_buy_volume": 2546.0, "taker_buy_quote": 264.57383}, {"ts": 1775250300000, "open": 0.10384, "high": 0.10391, "low": 0.10369, "close": 0.10391, "volume": 27094.0, "quote_volume": 2812.41559, "trades": 43, "taker_buy_volume": 15137.0, "taker_buy_quote": 1572.30417}, {"ts": 1775250360000, "open": 0.1039, "high": 0.10405, "low": 0.1039, "close": 0.10405, "volume": 24712.0, "quote_volume": 2568.77432, "trades": 31, "taker_buy_volume": 21984.0, "taker_buy_quote": 2285.25825}, {"ts": 1775250420000, "open": 0.104, "high": 0.104, "low": 0.10385, "close": 0.10385, "volume": 541.0, "quote_volume": 56.2247, "trades": 6, "taker_buy_volume": 256.0, "taker_buy_quote": 26.6083}, {"ts": 1775250480000, "open": 0.10384, "high": 0.10384, "low": 0.10372, "close": 0.10372, "volume": 10687.0, "quote_volume": 1108.5816, "trades": 16, "taker_buy_volume": 8593.0, "taker_buy_quote": 891.32163}, {"ts": 1775250540000, "open": 0.1037, "high": 0.10374, "low": 0.10361, "close": 0.10361, "volume": 3426.0, "quote_volume": 355.23471, "trades": 13, "taker_buy_volume": 423.0, "taker_buy_quote": 43.86592}, {"ts": 1775250600000, "open": 0.10368, "high": 0.10376, "low": 0.10366, "close": 0.10367, "volume": 25743.0, "quote_volume": 2669.12034, "trades": 32, "taker_buy_volume": 23570.0, "taker_buy_quote": 2443.70206}, {"ts": 1775250660000, "open": 0.10374, "high": 0.10385, "low": 0.10374, "close": 0.10377, "volume": 2488.0, "quote_volume": 258.23615, "trades": 11, "taker_buy_volume": 905.0, "taker_buy_quote": 93.92064}, {"ts": 1775250720000, "open": 0.10379, "high": 0.1038, "low": 0.10356, "close": 0.10357, "volume": 4099.0, "quote_volume": 425.08106, "trades": 20, "taker_buy_volume": 1393.0, "taker_buy_quote": 144.53289}, {"ts": 1775250780000, "open": 0.10363, "high": 0.10382, "low": 0.10363, "close": 0.10382, "volume": 1101.0, "quote_volume": 114.15646, "trades": 8, "taker_buy_volume": 810.0, "taker_buy_quote": 83.98308}, {"ts": 1775250840000, "open": 0.10378, "high": 0.10512, "low": 0.10378, "close": 0.10423, "volume": 286668.0, "quote_volume": 29995.18365, "trades": 421, "taker_buy_volume": 113297.0, "taker_buy_quote": 11857.06847}, {"ts": 1775250900000, "open": 0.10426, "high": 0.10434, "low": 0.1042, "close": 0.10423, "volume": 17138.0, "quote_volume": 1786.37885, "trades": 29, "taker_buy_volume": 13727.0, "taker_buy_quote": 1430.79641}, {"ts": 1775250960000, "open": 0.1043, "high": 0.10451, "low": 0.10345, "close": 0.10418, "volume": 134415.0, "quote_volume": 13964.40452, "trades": 290, "taker_buy_volume": 53945.0, "taker_buy_quote": 5604.67216}, {"ts": 1775251020000, "open": 0.10419, "high": 0.1042, "low": 0.10392, "close": 0.1042, "volume": 20451.0, "quote_volume": 2127.93066, "trades": 39, "taker_buy_volume": 7260.0, "taker_buy_quote": 755.30437}, {"ts": 1775251080000, "open": 0.1042, "high": 0.10424, "low": 0.10396, "close": 0.10396, "volume": 50212.0, "quote_volume": 5223.39046, "trades": 44, "taker_buy_volume": 35576.0, "taker_buy_quote": 3700.86198}, {"ts": 1775251140000, "open": 0.10397, "high": 0.10439, "low": 0.10394, "close": 0.10417, "volume": 18643.0, "quote_volume": 1941.06858, "trades": 54, "taker_buy_volume": 9978.0, "taker_buy_quote": 1039.07002}, {"ts": 1775251200000, "open": 0.10417, "high": 0.10498, "low": 0.10417, "close": 0.10468, "volume": 81878.0, "quote_volume": 8568.40332, "trades": 123, "taker_buy_volume": 62656.0, "taker_buy_quote": 6555.16696}, {"ts": 1775251260000, "open": 0.10472, "high": 0.10494, "low": 0.10464, "close": 0.10494, "volume": 19953.0, "quote_volume": 2091.71406, "trades": 45, "taker_buy_volume": 15350.0, "taker_buy_quote": 1609.71385}, {"ts": 1775251320000, "open": 0.10496, "high": 0.105, "low": 0.1047, "close": 0.10486, "volume": 38710.0, "quote_volume": 4056.23587, "trades": 45, "taker_buy_volume": 34121.0, "taker_buy_quote": 3575.65401}, {"ts": 1775251380000, "open": 0.10479, "high": 0.10479, "low": 0.10462, "close": 0.10465, "volume": 38104.0, "quote_volume": 3990.49598, "trades": 31, "taker_buy_volume": 19919.0, "taker_buy_quote": 2086.373}, {"ts": 1775251440000, "open": 0.10465, "high": 0.10547, "low": 0.10465, "close": 0.10536, "volume": 97051.0, "quote_volume": 10208.31463, "trades": 160, "taker_buy_volume": 65840.0, "taker_buy_quote": 6921.67543}, {"ts": 1775251500000, "open": 0.10537, "high": 0.10544, "low": 0.10524, "close": 0.1053, "volume": 50782.0, "quote_volume": 5348.06752, "trades": 65, "taker_buy_volume": 49071.0, "taker_buy_quote": 5167.82329}, {"ts": 1775251560000, "open": 0.10534, "high": 0.10547, "low": 0.10514, "close": 0.10541, "volume": 49059.0, "quote_volume": 5164.36796, "trades": 66, "taker_buy_volume": 46289.0, "taker_buy_quote": 4872.65566}, {"ts": 1775251620000, "open": 0.10529, "high": 0.10548, "low": 0.10524, "close": 0.10538, "volume": 12698.0, "quote_volume": 1338.19604, "trades": 52, "taker_buy_volume": 8363.0, "taker_buy_quote": 881.65207}, {"ts": 1775251680000, "open": 0.10529, "high": 0.10576, "low": 0.10529, "close": 0.10553, "volume": 30451.0, "quote_volume": 3213.34142, "trades": 45, "taker_buy_volume": 23383.0, "taker_buy_quote": 2467.51858}, {"ts": 1775251740000, "open": 0.10548, "high": 0.10569, "low": 0.10532, "close": 0.10541, "volume": 41261.0, "quote_volume": 4355.20061, "trades": 45, "taker_buy_volume": 29883.0, "taker_buy_quote": 3154.58011}, {"ts": 1775251800000, "open": 0.10548, "high": 0.10568, "low": 0.10536, "close": 0.10537, "volume": 29093.0, "quote_volume": 3071.72845, "trades": 50, "taker_buy_volume": 7929.0, "taker_buy_quote": 837.45579}, {"ts": 1775251860000, "open": 0.10537, "high": 0.10589, "low": 0.10537, "close": 0.10565, "volume": 37036.0, "quote_volume": 3910.90931, "trades": 59, "taker_buy_volume": 28867.0, "taker_buy_quote": 3046.8702}, {"ts": 1775251920000, "open": 0.10582, "high": 0.10589, "low": 0.10571, "close": 0.10578, "volume": 18130.0, "quote_volume": 1918.23714, "trades": 40, "taker_buy_volume": 9789.0, "taker_buy_quote": 1036.19932}, {"ts": 1775251980000, "open": 0.10578, "high": 0.10709, "low": 0.10571, "close": 0.1065, "volume": 301376.0, "quote_volume": 32004.85533, "trades": 311, "taker_buy_volume": 178683.0, "taker_buy_quote": 18970.45924}, {"ts": 1775252040000, "open": 0.10653, "high": 0.1068, "low": 0.10639, "close": 0.10653, "volume": 38949.0, "quote_volume": 4151.83072, "trades": 105, "taker_buy_volume": 26337.0, "taker_buy_quote": 2807.84223}, {"ts": 1775252100000, "open": 0.10661, "high": 0.10666, "low": 0.10618, "close": 0.10666, "volume": 86376.0, "quote_volume": 9194.65928, "trades": 172, "taker_buy_volume": 46889.0, "taker_buy_quote": 4993.09183}, {"ts": 1775252160000, "open": 0.10648, "high": 0.10668, "low": 0.10644, "close": 0.10668, "volume": 11239.0, "quote_volume": 1197.62183, "trades": 24, "taker_buy_volume": 5330.0, "taker_buy_quote": 568.48838}, {"ts": 1775252220000, "open": 0.10672, "high": 0.10681, "low": 0.10664, "close": 0.10664, "volume": 34430.0, "quote_volume": 3673.77648, "trades": 16, "taker_buy_volume": 6082.0, "taker_buy_quote": 649.59886}, {"ts": 1775252280000, "open": 0.1066, "high": 0.10689, "low": 0.1062, "close": 0.10677, "volume": 64172.0, "quote_volume": 6839.62426, "trades": 116, "taker_buy_volume": 38994.0, "taker_buy_quote": 4160.5078}, {"ts": 1775252340000, "open": 0.10688, "high": 0.10706, "low": 0.10659, "close": 0.10659, "volume": 23962.0, "quote_volume": 2562.24613, "trades": 38, "taker_buy_volume": 22240.0, "taker_buy_quote": 2378.49734}, {"ts": 1775252400000, "open": 0.10659, "high": 0.10659, "low": 0.10592, "close": 0.10615, "volume": 95250.0, "quote_volume": 10131.68008, "trades": 60, "taker_buy_volume": 1467.0, "taker_buy_quote": 155.62054}, {"ts": 1775252460000, "open": 0.10608, "high": 0.10627, "low": 0.1056, "close": 0.10589, "volume": 30035.0, "quote_volume": 3182.63032, "trades": 52, "taker_buy_volume": 4365.0, "taker_buy_quote": 462.81549}, {"ts": 1775252520000, "open": 0.10596, "high": 0.10619, "low": 0.10506, "close": 0.10557, "volume": 110098.0, "quote_volume": 11617.3506, "trades": 88, "taker_buy_volume": 19767.0, "taker_buy_quote": 2086.23055}, {"ts": 1775252580000, "open": 0.10557, "high": 0.10559, "low": 0.10535, "close": 0.10552, "volume": 2672.0, "quote_volume": 281.78067, "trades": 23, "taker_buy_volume": 1056.0, "taker_buy_quote": 111.38788}, {"ts": 1775252640000, "open": 0.10556, "high": 0.10564, "low": 0.10545, "close": 0.10545, "volume": 4685.0, "quote_volume": 494.37946, "trades": 16, "taker_buy_volume": 359.0, "taker_buy_quote": 37.90624}, {"ts": 1775252700000, "open": 0.1055, "high": 0.10568, "low": 0.1055, "close": 0.10553, "volume": 18498.0, "quote_volume": 1952.14483, "trades": 19, "taker_buy_volume": 18224.0, "taker_buy_quote": 1923.21911}, {"ts": 1775252760000, "open": 0.10568, "high": 0.10568, "low": 0.10519, "close": 0.10519, "volume": 41958.0, "quote_volume": 4424.60214, "trades": 50, "taker_buy_volume": 26096.0, "taker_buy_quote": 2753.50646}, {"ts": 1775252820000, "open": 0.10522, "high": 0.10542, "low": 0.10519, "close": 0.10536, "volume": 23606.0, "quote_volume": 2485.17836, "trades": 40, "taker_buy_volume": 20093.0, "taker_buy_quote": 2115.61759}, {"ts": 1775252880000, "open": 0.10522, "high": 0.10532, "low": 0.10514, "close": 0.10532, "volume": 3189.0, "quote_volume": 335.52536, "trades": 17, "taker_buy_volume": 1998.0, "taker_buy_quote": 210.22798}, {"ts": 1775252940000, "open": 0.10532, "high": 0.10544, "low": 0.10526, "close": 0.10527, "volume": 608.0, "quote_volume": 64.04107, "trades": 10, "taker_buy_volume": 309.0, "taker_buy_quote": 32.56176}, {"ts": 1775253000000, "open": 0.10527, "high": 0.1053, "low": 0.10527, "close": 0.10527, "volume": 275.0, "quote_volume": 28.95222, "trades": 3, "taker_buy_volume": 99.0, "taker_buy_quote": 10.4247}, {"ts": 1775253060000, "open": 0.1053, "high": 0.10536, "low": 0.10524, "close": 0.10532, "volume": 8298.0, "quote_volume": 873.93866, "trades": 5, "taker_buy_volume": 8199.0, "taker_buy_quote": 863.51802}, {"ts": 1775253120000, "open": 0.10532, "high": 0.10588, "low": 0.10532, "close": 0.10588, "volume": 6636.0, "quote_volume": 699.28196, "trades": 19, "taker_buy_volume": 6537.0, "taker_buy_quote": 688.84736}, {"ts": 1775253180000, "open": 0.10588, "high": 0.10612, "low": 0.10576, "close": 0.10612, "volume": 32829.0, "quote_volume": 3476.51872, "trades": 33, "taker_buy_volume": 10901.0, "taker_buy_quote": 1155.54289}, {"ts": 1775253240000, "open": 0.10612, "high": 0.10628, "low": 0.10604, "close": 0.10628, "volume": 357.0, "quote_volume": 37.89772, "trades": 8, "taker_buy_volume": 258.0, "taker_buy_quote": 27.39976}, {"ts": 1775253300000, "open": 0.10627, "high": 0.10704, "low": 0.10627, "close": 0.10675, "volume": 25120.0, "quote_volume": 2684.25308, "trades": 83, "taker_buy_volume": 11896.0, "taker_buy_quote": 1271.13805}, {"ts": 1775253360000, "open": 0.10678, "high": 0.10682, "low": 0.10652, "close": 0.10656, "volume": 19493.0, "quote_volume": 2079.24335, "trades": 37, "taker_buy_volume": 9139.0, "taker_buy_quote": 975.96406}, {"ts": 1775253420000, "open": 0.10656, "high": 0.10671, "low": 0.1065, "close": 0.10664, "volume": 22220.0, "quote_volume": 2366.89063, "trades": 31, "taker_buy_volume": 8218.0, "taker_buy_quote": 875.59582}, {"ts": 1775253480000, "open": 0.10672, "high": 0.10685, "low": 0.10672, "close": 0.10676, "volume": 4436.0, "quote_volume": 473.92866, "trades": 10, "taker_buy_volume": 674.0, "taker_buy_quote": 72.00234}, {"ts": 1775253540000, "open": 0.10685, "high": 0.10716, "low": 0.10685, "close": 0.10688, "volume": 29580.0, "quote_volume": 3162.95112, "trades": 53, "taker_buy_volume": 22685.0, "taker_buy_quote": 2425.49643}, {"ts": 1775253600000, "open": 0.10684, "high": 0.10768, "low": 0.1068, "close": 0.10757, "volume": 14739.0, "quote_volume": 1578.72189, "trades": 70, "taker_buy_volume": 10010.0, "taker_buy_quote": 1071.65966}, {"ts": 1775253660000, "open": 0.10748, "high": 0.10796, "low": 0.10713, "close": 0.10762, "volume": 91045.0, "quote_volume": 9781.75652, "trades": 113, "taker_buy_volume": 75034.0, "taker_buy_quote": 8062.08405}, {"ts": 1775253720000, "open": 0.10764, "high": 0.10804, "low": 0.10764, "close": 0.10796, "volume": 42747.0, "quote_volume": 4610.852, "trades": 65, "taker_buy_volume": 19291.0, "taker_buy_quote": 2080.72461}, {"ts": 1775253780000, "open": 0.108, "high": 0.1081, "low": 0.10784, "close": 0.10796, "volume": 47365.0, "quote_volume": 5115.37893, "trades": 38, "taker_buy_volume": 6890.0, "taker_buy_quote": 744.22086}, {"ts": 1775253840000, "open": 0.10795, "high": 0.10884, "low": 0.10795, "close": 0.10884, "volume": 38169.0, "quote_volume": 4138.27478, "trades": 98, "taker_buy_volume": 31892.0, "taker_buy_quote": 3456.61656}, {"ts": 1775253900000, "open": 0.10877, "high": 0.10884, "low": 0.10843, "close": 0.10843, "volume": 41191.0, "quote_volume": 4473.4194, "trades": 83, "taker_buy_volume": 30719.0, "taker_buy_quote": 3336.66532}, {"ts": 1775253960000, "open": 0.10852, "high": 0.10873, "low": 0.10808, "close": 0.10809, "volume": 19874.0, "quote_volume": 2158.13533, "trades": 55, "taker_buy_volume": 10967.0, "taker_buy_quote": 1191.41984}, {"ts": 1775254020000, "open": 0.1082, "high": 0.10852, "low": 0.1082, "close": 0.10838, "volume": 30906.0, "quote_volume": 3349.07418, "trades": 79, "taker_buy_volume": 12731.0, "taker_buy_quote": 1379.47107}, {"ts": 1775254080000, "open": 0.10835, "high": 0.10835, "low": 0.10791, "close": 0.10791, "volume": 4506.0, "quote_volume": 487.48544, "trades": 31, "taker_buy_volume": 1829.0, "taker_buy_quote": 197.94176}, {"ts": 1775254140000, "open": 0.10789, "high": 0.10807, "low": 0.10779, "close": 0.10793, "volume": 13165.0, "quote_volume": 1420.40885, "trades": 26, "taker_buy_volume": 1726.0, "taker_buy_quote": 186.27083}, {"ts": 1775254200000, "open": 0.10802, "high": 0.10804, "low": 0.10784, "close": 0.10784, "volume": 9741.0, "quote_volume": 1051.73861, "trades": 31, "taker_buy_volume": 5514.0, "taker_buy_quote": 595.35014}, {"ts": 1775254260000, "open": 0.1078, "high": 0.10782, "low": 0.10706, "close": 0.10722, "volume": 224617.0, "quote_volume": 24131.84437, "trades": 181, "taker_buy_volume": 37204.0, "taker_buy_quote": 3998.00755}, {"ts": 1775254320000, "open": 0.1072, "high": 0.10732, "low": 0.10708, "close": 0.10724, "volume": 19874.0, "quote_volume": 2130.3185, "trades": 55, "taker_buy_volume": 13925.0, "taker_buy_quote": 1492.80635}, {"ts": 1775254380000, "open": 0.1072, "high": 0.10764, "low": 0.1072, "close": 0.10733, "volume": 44612.0, "quote_volume": 4793.43784, "trades": 93, "taker_buy_volume": 32783.0, "taker_buy_quote": 3522.55936}, {"ts": 1775254440000, "open": 0.10737, "high": 0.10738, "low": 0.10722, "close": 0.1073, "volume": 7925.0, "quote_volume": 850.10696, "trades": 22, "taker_buy_volume": 542.0, "taker_buy_quote": 58.13377}, {"ts": 1775254500000, "open": 0.1073, "high": 0.10766, "low": 0.10724, "close": 0.10724, "volume": 35541.0, "quote_volume": 3819.06085, "trades": 75, "taker_buy_volume": 22594.0, "taker_buy_quote": 2427.492}, {"ts": 1775254560000, "open": 0.10734, "high": 0.10764, "low": 0.10728, "close": 0.10733, "volume": 26986.0, "quote_volume": 2899.74371, "trades": 81, "taker_buy_volume": 22650.0, "taker_buy_quote": 2433.65181}, {"ts": 1775254620000, "open": 0.10744, "high": 0.1078, "low": 0.10744, "close": 0.10744, "volume": 28112.0, "quote_volume": 3026.81904, "trades": 74, "taker_buy_volume": 11347.0, "taker_buy_quote": 1221.55015}, {"ts": 1775254680000, "open": 0.1074, "high": 0.10753, "low": 0.10737, "close": 0.10753, "volume": 8001.0, "quote_volume": 859.707, "trades": 20, "taker_buy_volume": 7347.0, "taker_buy_quote": 789.45516}, {"ts": 1775254740000, "open": 0.10756, "high": 0.10769, "low": 0.10754, "close": 0.10763, "volume": 4614.0, "quote_volume": 496.56798, "trades": 20, "taker_buy_volume": 4229.0, "taker_buy_quote": 455.14576}, {"ts": 1775254800000, "open": 0.10767, "high": 0.10771, "low": 0.10762, "close": 0.10771, "volume": 5862.0, "quote_volume": 631.09365, "trades": 25, "taker_buy_volume": 3116.0, "taker_buy_quote": 335.50004}, {"ts": 1775254860000, "open": 0.10763, "high": 0.10765, "low": 0.10751, "close": 0.10758, "volume": 10087.0, "quote_volume": 1085.27732, "trades": 27, "taker_buy_volume": 3795.0, "taker_buy_quote": 408.32586}, {"ts": 1775254920000, "open": 0.10759, "high": 0.1076, "low": 0.10753, "close": 0.1076, "volume": 2624.0, "quote_volume": 282.30868, "trades": 8, "taker_buy_volume": 941.0, "taker_buy_quote": 101.24053}, {"ts": 1775254980000, "open": 0.10755, "high": 0.10759, "low": 0.10739, "close": 0.10758, "volume": 22043.0, "quote_volume": 2369.92962, "trades": 82, "taker_buy_volume": 16608.0, "taker_buy_quote": 1785.49673}, {"ts": 1775255040000, "open": 0.1076, "high": 0.10788, "low": 0.10757, "close": 0.10757, "volume": 17110.0, "quote_volume": 1842.38141, "trades": 70, "taker_buy_volume": 15313.0, "taker_buy_quote": 1648.87888}, {"ts": 1775255100000, "open": 0.10765, "high": 0.10765, "low": 0.10736, "close": 0.10742, "volume": 44732.0, "quote_volume": 4805.04295, "trades": 120, "taker_buy_volume": 19691.0, "taker_buy_quote": 2115.26074}, {"ts": 1775255160000, "open": 0.10742, "high": 0.10742, "low": 0.1064, "close": 0.10646, "volume": 51310.0, "quote_volume": 5488.88586, "trades": 225, "taker_buy_volume": 19161.0, "taker_buy_quote": 2050.52487}, {"ts": 1775255220000, "open": 0.10657, "high": 0.10686, "low": 0.10656, "close": 0.10662, "volume": 26294.0, "quote_volume": 2806.62685, "trades": 50, "taker_buy_volume": 22635.0, "taker_buy_quote": 2416.38316}, {"ts": 1775255280000, "open": 0.10668, "high": 0.10701, "low": 0.10668, "close": 0.10694, "volume": 18038.0, "quote_volume": 1927.45592, "trades": 50, "taker_buy_volume": 6241.0, "taker_buy_quote": 666.50004}, {"ts": 1775255340000, "open": 0.10699, "high": 0.10701, "low": 0.1062, "close": 0.10623, "volume": 27883.0, "quote_volume": 2969.8056, "trades": 107, "taker_buy_volume": 5032.0, "taker_buy_quote": 534.79745}, {"ts": 1775255400000, "open": 0.10626, "high": 0.10636, "low": 0.10581, "close": 0.10608, "volume": 76510.0, "quote_volume": 8116.28047, "trades": 106, "taker_buy_volume": 25270.0, "taker_buy_quote": 2684.84889}, {"ts": 1775255460000, "open": 0.10612, "high": 0.10614, "low": 0.10555, "close": 0.10613, "volume": 105949.0, "quote_volume": 11218.02134, "trades": 125, "taker_buy_volume": 59495.0, "taker_buy_quote": 6302.42227}, {"ts": 1775255520000, "open": 0.10613, "high": 0.10613, "low": 0.10576, "close": 0.10588, "volume": 31859.0, "quote_volume": 3374.72489, "trades": 39, "taker_buy_volume": 3575.0, "taker_buy_quote": 378.5207}, {"ts": 1775255580000, "open": 0.106, "high": 0.10604, "low": 0.10597, "close": 0.10602, "volume": 11331.0, "quote_volume": 1200.87047, "trades": 10, "taker_buy_volume": 11000.0, "taker_buy_quote": 1165.77627}, {"ts": 1775255640000, "open": 0.10608, "high": 0.1065, "low": 0.10608, "close": 0.10616, "volume": 32973.0, "quote_volume": 3505.95041, "trades": 46, "taker_buy_volume": 29598.0, "taker_buy_quote": 3147.0494}, {"ts": 1775255700000, "open": 0.10612, "high": 0.10612, "low": 0.1056, "close": 0.106, "volume": 47924.0, "quote_volume": 5070.90106, "trades": 107, "taker_buy_volume": 37588.0, "taker_buy_quote": 3977.05515}, {"ts": 1775255760000, "open": 0.10595, "high": 0.106, "low": 0.10584, "close": 0.106, "volume": 15856.0, "quote_volume": 1679.2451, "trades": 33, "taker_buy_volume": 13924.0, "taker_buy_quote": 1474.648}, {"ts": 1775255820000, "open": 0.10604, "high": 0.10632, "low": 0.10596, "close": 0.10622, "volume": 11672.0, "quote_volume": 1240.00571, "trades": 40, "taker_buy_volume": 2863.0, "taker_buy_quote": 304.04984}, {"ts": 1775255880000, "open": 0.10624, "high": 0.10638, "low": 0.10604, "close": 0.10604, "volume": 6555.0, "quote_volume": 695.74584, "trades": 34, "taker_buy_volume": 4914.0, "taker_buy_quote": 521.37254}, {"ts": 1775255940000, "open": 0.10607, "high": 0.10612, "low": 0.10602, "close": 0.10608, "volume": 679.0, "quote_volume": 72.01982, "trades": 8, "taker_buy_volume": 581.0, "taker_buy_quote": 61.62882}, {"ts": 1775256000000, "open": 0.106, "high": 0.106, "low": 0.10493, "close": 0.10548, "volume": 104086.0, "quote_volume": 10972.83624, "trades": 151, "taker_buy_volume": 35518.0, "taker_buy_quote": 3742.09034}, {"ts": 1775256060000, "open": 0.10552, "high": 0.1056, "low": 0.10522, "close": 0.10525, "volume": 19324.0, "quote_volume": 2037.76769, "trades": 54, "taker_buy_volume": 7289.0, "taker_buy_quote": 768.99613}, {"ts": 1775256120000, "open": 0.10532, "high": 0.10542, "low": 0.10505, "close": 0.10532, "volume": 38746.0, "quote_volume": 4074.88862, "trades": 53, "taker_buy_volume": 11231.0, "taker_buy_quote": 1181.27907}, {"ts": 1775256180000, "open": 0.10528, "high": 0.10535, "low": 0.10527, "close": 0.1053, "volume": 557.0, "quote_volume": 58.64815, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 42.64361}, {"ts": 1775256240000, "open": 0.10533, "high": 0.10542, "low": 0.10533, "close": 0.10542, "volume": 1005.0, "quote_volume": 105.87455, "trades": 8, "taker_buy_volume": 906.0, "taker_buy_quote": 95.44292}, {"ts": 1775256300000, "open": 0.10544, "high": 0.10556, "low": 0.10524, "close": 0.10527, "volume": 7226.0, "quote_volume": 761.34622, "trades": 35, "taker_buy_volume": 4741.0, "taker_buy_quote": 499.51612}, {"ts": 1775256360000, "open": 0.10536, "high": 0.10544, "low": 0.10529, "close": 0.10529, "volume": 4818.0, "quote_volume": 507.6169, "trades": 18, "taker_buy_volume": 2049.0, "taker_buy_quote": 215.90548}, {"ts": 1775256420000, "open": 0.10528, "high": 0.10535, "low": 0.10511, "close": 0.10534, "volume": 11583.0, "quote_volume": 1218.71174, "trades": 56, "taker_buy_volume": 5055.0, "taker_buy_quote": 531.87788}, {"ts": 1775256480000, "open": 0.10535, "high": 0.10547, "low": 0.1052, "close": 0.10528, "volume": 49766.0, "quote_volume": 5243.67079, "trades": 56, "taker_buy_volume": 28098.0, "taker_buy_quote": 2962.11639}, {"ts": 1775256540000, "open": 0.10529, "high": 0.10584, "low": 0.10529, "close": 0.10542, "volume": 67534.0, "quote_volume": 7131.84111, "trades": 157, "taker_buy_volume": 49957.0, "taker_buy_quote": 5275.94587}, {"ts": 1775256600000, "open": 0.10533, "high": 0.1059, "low": 0.10533, "close": 0.1058, "volume": 44640.0, "quote_volume": 4718.26403, "trades": 107, "taker_buy_volume": 35492.0, "taker_buy_quote": 3751.79754}, {"ts": 1775256660000, "open": 0.1057, "high": 0.1057, "low": 0.10556, "close": 0.10568, "volume": 6322.0, "quote_volume": 667.71731, "trades": 20, "taker_buy_volume": 2505.0, "taker_buy_quote": 264.49308}, {"ts": 1775256720000, "open": 0.10561, "high": 0.10584, "low": 0.10561, "close": 0.10561, "volume": 32382.0, "quote_volume": 3424.03866, "trades": 65, "taker_buy_volume": 25891.0, "taker_buy_quote": 2737.41333}, {"ts": 1775256780000, "open": 0.1056, "high": 0.10601, "low": 0.10554, "close": 0.10601, "volume": 19132.0, "quote_volume": 2023.66508, "trades": 50, "taker_buy_volume": 17538.0, "taker_buy_quote": 1855.03126}, {"ts": 1775256840000, "open": 0.10603, "high": 0.10691, "low": 0.10603, "close": 0.10691, "volume": 69383.0, "quote_volume": 7386.13567, "trades": 115, "taker_buy_volume": 62500.0, "taker_buy_quote": 6652.87552}, {"ts": 1775256900000, "open": 0.10691, "high": 0.10712, "low": 0.10668, "close": 0.10712, "volume": 13301.0, "quote_volume": 1422.12209, "trades": 56, "taker_buy_volume": 10816.0, "taker_buy_quote": 1156.46586}, {"ts": 1775256960000, "open": 0.10705, "high": 0.10724, "low": 0.10679, "close": 0.10724, "volume": 47837.0, "quote_volume": 5118.01838, "trades": 74, "taker_buy_volume": 23107.0, "taker_buy_quote": 2474.51357}, {"ts": 1775257020000, "open": 0.10719, "high": 0.10776, "low": 0.10709, "close": 0.10737, "volume": 53149.0, "quote_volume": 5713.1335, "trades": 65, "taker_buy_volume": 50577.0, "taker_buy_quote": 5437.30671}, {"ts": 1775257080000, "open": 0.10736, "high": 0.1078, "low": 0.1073, "close": 0.10765, "volume": 10234.0, "quote_volume": 1100.55281, "trades": 53, "taker_buy_volume": 5850.0, "taker_buy_quote": 628.98622}, {"ts": 1775257140000, "open": 0.10759, "high": 0.10766, "low": 0.10728, "close": 0.10766, "volume": 85874.0, "quote_volume": 9235.10712, "trades": 43, "taker_buy_volume": 13790.0, "taker_buy_quote": 1480.83821}, {"ts": 1775257200000, "open": 0.10768, "high": 0.10772, "low": 0.1074, "close": 0.1076, "volume": 10722.0, "quote_volume": 1154.36707, "trades": 36, "taker_buy_volume": 4474.0, "taker_buy_quote": 481.53815}, {"ts": 1775257260000, "open": 0.10764, "high": 0.10777, "low": 0.10752, "close": 0.1076, "volume": 12067.0, "quote_volume": 1299.50429, "trades": 40, "taker_buy_volume": 11307.0, "taker_buy_quote": 1217.69987}, {"ts": 1775257320000, "open": 0.10764, "high": 0.10772, "low": 0.10754, "close": 0.10754, "volume": 8144.0, "quote_volume": 876.59608, "trades": 28, "taker_buy_volume": 7338.0, "taker_buy_quote": 789.86627}, {"ts": 1775257380000, "open": 0.10752, "high": 0.10752, "low": 0.10695, "close": 0.10695, "volume": 11770.0, "quote_volume": 1262.09217, "trades": 52, "taker_buy_volume": 4296.0, "taker_buy_quote": 460.90124}, {"ts": 1775257440000, "open": 0.10692, "high": 0.10692, "low": 0.1064, "close": 0.10674, "volume": 38075.0, "quote_volume": 4058.02971, "trades": 76, "taker_buy_volume": 14859.0, "taker_buy_quote": 1583.60881}, {"ts": 1775257500000, "open": 0.10671, "high": 0.10673, "low": 0.10644, "close": 0.10663, "volume": 12764.0, "quote_volume": 1360.19281, "trades": 52, "taker_buy_volume": 4092.0, "taker_buy_quote": 436.08155}, {"ts": 1775257560000, "open": 0.10657, "high": 0.10658, "low": 0.10653, "close": 0.10653, "volume": 2773.0, "quote_volume": 295.42961, "trades": 11, "taker_buy_volume": 2026.0, "taker_buy_quote": 215.83698}, {"ts": 1775257620000, "open": 0.10659, "high": 0.10673, "low": 0.10632, "close": 0.10662, "volume": 41041.0, "quote_volume": 4372.53745, "trades": 96, "taker_buy_volume": 27046.0, "taker_buy_quote": 2881.88253}, {"ts": 1775257680000, "open": 0.10662, "high": 0.10677, "low": 0.10656, "close": 0.1067, "volume": 2501.0, "quote_volume": 266.6634, "trades": 16, "taker_buy_volume": 1947.0, "taker_buy_quote": 207.59077}, {"ts": 1775257740000, "open": 0.1067, "high": 0.10692, "low": 0.1066, "close": 0.10671, "volume": 4789.0, "quote_volume": 511.29853, "trades": 32, "taker_buy_volume": 2879.0, "taker_buy_quote": 307.4841}, {"ts": 1775257800000, "open": 0.1067, "high": 0.10696, "low": 0.10669, "close": 0.10687, "volume": 14388.0, "quote_volume": 1536.10547, "trades": 25, "taker_buy_volume": 10086.0, "taker_buy_quote": 1076.29958}, {"ts": 1775257860000, "open": 0.1068, "high": 0.10696, "low": 0.10672, "close": 0.10674, "volume": 14873.0, "quote_volume": 1588.26388, "trades": 41, "taker_buy_volume": 1564.0, "taker_buy_quote": 167.06783}, {"ts": 1775257920000, "open": 0.10677, "high": 0.10683, "low": 0.10672, "close": 0.10676, "volume": 11780.0, "quote_volume": 1257.40666, "trades": 12, "taker_buy_volume": 10482.0, "taker_buy_quote": 1118.8575}, {"ts": 1775257980000, "open": 0.10676, "high": 0.10692, "low": 0.10656, "close": 0.10692, "volume": 39558.0, "quote_volume": 4221.13933, "trades": 58, "taker_buy_volume": 28548.0, "taker_buy_quote": 3046.1778}, {"ts": 1775258040000, "open": 0.10696, "high": 0.10708, "low": 0.10662, "close": 0.10668, "volume": 73228.0, "quote_volume": 7815.26979, "trades": 87, "taker_buy_volume": 8626.0, "taker_buy_quote": 921.92821}, {"ts": 1775258100000, "open": 0.10661, "high": 0.10665, "low": 0.10636, "close": 0.10657, "volume": 131559.0, "quote_volume": 14011.63095, "trades": 138, "taker_buy_volume": 56222.0, "taker_buy_quote": 5989.00463}, {"ts": 1775258160000, "open": 0.10658, "high": 0.10659, "low": 0.10645, "close": 0.10655, "volume": 13122.0, "quote_volume": 1397.78667, "trades": 45, "taker_buy_volume": 11128.0, "taker_buy_quote": 1185.47309}, {"ts": 1775258220000, "open": 0.10648, "high": 0.10664, "low": 0.1064, "close": 0.10664, "volume": 17490.0, "quote_volume": 1863.86522, "trades": 28, "taker_buy_volume": 16399.0, "taker_buy_quote": 1747.64343}, {"ts": 1775258280000, "open": 0.10668, "high": 0.10668, "low": 0.10658, "close": 0.10665, "volume": 2205.0, "quote_volume": 235.16143, "trades": 8, "taker_buy_volume": 1106.0, "taker_buy_quote": 117.96406}, {"ts": 1775258340000, "open": 0.10666, "high": 0.10666, "low": 0.10588, "close": 0.10597, "volume": 23883.0, "quote_volume": 2539.839, "trades": 99, "taker_buy_volume": 7866.0, "taker_buy_quote": 834.86819}, {"ts": 1775258400000, "open": 0.10588, "high": 0.10598, "low": 0.10584, "close": 0.10592, "volume": 7498.0, "quote_volume": 793.79444, "trades": 17, "taker_buy_volume": 2536.0, "taker_buy_quote": 268.60942}, {"ts": 1775258460000, "open": 0.106, "high": 0.106, "low": 0.10573, "close": 0.10582, "volume": 40271.0, "quote_volume": 4261.56462, "trades": 108, "taker_buy_volume": 22740.0, "taker_buy_quote": 2407.1136}, {"ts": 1775258520000, "open": 0.10583, "high": 0.10592, "low": 0.10561, "close": 0.10586, "volume": 93260.0, "quote_volume": 9870.73405, "trades": 208, "taker_buy_volume": 72693.0, "taker_buy_quote": 7695.50822}, {"ts": 1775258580000, "open": 0.10592, "high": 0.1062, "low": 0.10588, "close": 0.10618, "volume": 14399.0, "quote_volume": 1527.53078, "trades": 48, "taker_buy_volume": 7672.0, "taker_buy_quote": 813.8311}, {"ts": 1775258640000, "open": 0.10622, "high": 0.10652, "low": 0.10622, "close": 0.10645, "volume": 13771.0, "quote_volume": 1464.41242, "trades": 33, "taker_buy_volume": 11444.0, "taker_buy_quote": 1216.71824}, {"ts": 1775258700000, "open": 0.10646, "high": 0.10649, "low": 0.10626, "close": 0.10629, "volume": 11410.0, "quote_volume": 1213.54894, "trades": 33, "taker_buy_volume": 3723.0, "taker_buy_quote": 396.09261}, {"ts": 1775258760000, "open": 0.10628, "high": 0.10628, "low": 0.10603, "close": 0.10603, "volume": 685.0, "quote_volume": 72.7023, "trades": 11, "taker_buy_volume": 161.0, "taker_buy_quote": 17.09246}, {"ts": 1775258820000, "open": 0.10602, "high": 0.1066, "low": 0.106, "close": 0.10648, "volume": 22170.0, "quote_volume": 2357.69726, "trades": 69, "taker_buy_volume": 18266.0, "taker_buy_quote": 1942.02423}, {"ts": 1775258880000, "open": 0.10641, "high": 0.10641, "low": 0.10612, "close": 0.10613, "volume": 7157.0, "quote_volume": 760.47156, "trades": 33, "taker_buy_volume": 3403.0, "taker_buy_quote": 361.69074}, {"ts": 1775258940000, "open": 0.10613, "high": 0.10624, "low": 0.10613, "close": 0.10624, "volume": 434.0, "quote_volume": 46.08524, "trades": 5, "taker_buy_volume": 238.0, "taker_buy_quote": 25.27298}, {"ts": 1775259000000, "open": 0.10628, "high": 0.10656, "low": 0.10619, "close": 0.10656, "volume": 9969.0, "quote_volume": 1059.75218, "trades": 48, "taker_buy_volume": 7094.0, "taker_buy_quote": 754.11275}, {"ts": 1775259060000, "open": 0.1066, "high": 0.10708, "low": 0.1066, "close": 0.1066, "volume": 22015.0, "quote_volume": 2353.13053, "trades": 85, "taker_buy_volume": 5518.0, "taker_buy_quote": 589.62858}, {"ts": 1775259120000, "open": 0.10656, "high": 0.10667, "low": 0.10602, "close": 0.10615, "volume": 28102.0, "quote_volume": 2987.12613, "trades": 99, "taker_buy_volume": 17109.0, "taker_buy_quote": 1818.20615}, {"ts": 1775259180000, "open": 0.1062, "high": 0.10642, "low": 0.1062, "close": 0.10633, "volume": 9720.0, "quote_volume": 1033.24811, "trades": 30, "taker_buy_volume": 2980.0, "taker_buy_quote": 316.78993}, {"ts": 1775259240000, "open": 0.10625, "high": 0.10642, "low": 0.10625, "close": 0.10642, "volume": 1545.0, "quote_volume": 164.28716, "trades": 12, "taker_buy_volume": 511.0, "taker_buy_quote": 54.34076}, {"ts": 1775259300000, "open": 0.10628, "high": 0.10628, "low": 0.1061, "close": 0.10616, "volume": 1400.0, "quote_volume": 148.60332, "trades": 14, "taker_buy_volume": 672.0, "taker_buy_quote": 71.31813}, {"ts": 1775259360000, "open": 0.10615, "high": 0.10616, "low": 0.10603, "close": 0.10611, "volume": 1763.0, "quote_volume": 187.09593, "trades": 18, "taker_buy_volume": 666.0, "taker_buy_quote": 70.6874}, {"ts": 1775259420000, "open": 0.10614, "high": 0.1063, "low": 0.10614, "close": 0.10622, "volume": 5535.0, "quote_volume": 588.04485, "trades": 11, "taker_buy_volume": 4960.0, "taker_buy_quote": 526.95628}, {"ts": 1775259480000, "open": 0.10632, "high": 0.10637, "low": 0.1063, "close": 0.1063, "volume": 997.0, "quote_volume": 106.0208, "trades": 7, "taker_buy_volume": 798.0, "taker_buy_quote": 84.8671}, {"ts": 1775259540000, "open": 0.10626, "high": 0.10644, "low": 0.1062, "close": 0.10639, "volume": 9006.0, "quote_volume": 957.79662, "trades": 36, "taker_buy_volume": 2286.0, "taker_buy_quote": 243.05091}, {"ts": 1775259600000, "open": 0.10641, "high": 0.10712, "low": 0.10641, "close": 0.107, "volume": 15533.0, "quote_volume": 1660.06787, "trades": 61, "taker_buy_volume": 9698.0, "taker_buy_quote": 1035.854}, {"ts": 1775259660000, "open": 0.10699, "high": 0.10748, "low": 0.10699, "close": 0.10724, "volume": 10324.0, "quote_volume": 1106.79205, "trades": 45, "taker_buy_volume": 4981.0, "taker_buy_quote": 533.70617}, {"ts": 1775259720000, "open": 0.1072, "high": 0.10738, "low": 0.10695, "close": 0.10731, "volume": 45787.0, "quote_volume": 4909.72368, "trades": 73, "taker_buy_volume": 28633.0, "taker_buy_quote": 3069.82192}, {"ts": 1775259780000, "open": 0.10732, "high": 0.10764, "low": 0.10726, "close": 0.10745, "volume": 27222.0, "quote_volume": 2924.95323, "trades": 57, "taker_buy_volume": 23934.0, "taker_buy_quote": 2572.10786}, {"ts": 1775259840000, "open": 0.10746, "high": 0.10768, "low": 0.10716, "close": 0.10725, "volume": 26705.0, "quote_volume": 2869.50021, "trades": 51, "taker_buy_volume": 21241.0, "taker_buy_quote": 2282.84855}, {"ts": 1775259900000, "open": 0.10728, "high": 0.10815, "low": 0.10728, "close": 0.10815, "volume": 19281.0, "quote_volume": 2076.47815, "trades": 66, "taker_buy_volume": 17835.0, "taker_buy_quote": 1920.53012}, {"ts": 1775259960000, "open": 0.10816, "high": 0.10861, "low": 0.10728, "close": 0.10728, "volume": 138313.0, "quote_volume": 14939.76559, "trades": 193, "taker_buy_volume": 85166.0, "taker_buy_quote": 9196.29637}, {"ts": 1775260020000, "open": 0.10735, "high": 0.10796, "low": 0.10735, "close": 0.1079, "volume": 22165.0, "quote_volume": 2387.55594, "trades": 51, "taker_buy_volume": 21786.0, "taker_buy_quote": 2346.80959}, {"ts": 1775260080000, "open": 0.10784, "high": 0.10833, "low": 0.10775, "close": 0.10814, "volume": 16628.0, "quote_volume": 1794.68197, "trades": 67, "taker_buy_volume": 12220.0, "taker_buy_quote": 1319.26299}, {"ts": 1775260140000, "open": 0.10824, "high": 0.10856, "low": 0.10797, "close": 0.108, "volume": 19137.0, "quote_volume": 2073.80833, "trades": 57, "taker_buy_volume": 16368.0, "taker_buy_quote": 1774.2551}, {"ts": 1775260200000, "open": 0.10808, "high": 0.10816, "low": 0.10768, "close": 0.10772, "volume": 17028.0, "quote_volume": 1838.09288, "trades": 50, "taker_buy_volume": 4606.0, "taker_buy_quote": 497.00227}, {"ts": 1775260260000, "open": 0.10767, "high": 0.10767, "low": 0.10736, "close": 0.1076, "volume": 9523.0, "quote_volume": 1024.07841, "trades": 32, "taker_buy_volume": 305.0, "taker_buy_quote": 32.79989}, {"ts": 1775260320000, "open": 0.10764, "high": 0.10777, "low": 0.10736, "close": 0.10777, "volume": 58408.0, "quote_volume": 6278.30885, "trades": 81, "taker_buy_volume": 47956.0, "taker_buy_quote": 5155.06029}, {"ts": 1775260380000, "open": 0.1078, "high": 0.108, "low": 0.10769, "close": 0.108, "volume": 7821.0, "quote_volume": 843.05503, "trades": 27, "taker_buy_volume": 1751.0, "taker_buy_quote": 188.80441}, {"ts": 1775260440000, "open": 0.10799, "high": 0.10811, "low": 0.1076, "close": 0.10763, "volume": 29670.0, "quote_volume": 3197.63506, "trades": 54, "taker_buy_volume": 5011.0, "taker_buy_quote": 540.73994}, {"ts": 1775260500000, "open": 0.10767, "high": 0.10767, "low": 0.10692, "close": 0.1071, "volume": 33863.0, "quote_volume": 3637.75361, "trades": 69, "taker_buy_volume": 5164.0, "taker_buy_quote": 552.989}, {"ts": 1775260560000, "open": 0.1071, "high": 0.10711, "low": 0.10656, "close": 0.10672, "volume": 17404.0, "quote_volume": 1858.8098, "trades": 43, "taker_buy_volume": 1141.0, "taker_buy_quote": 121.99354}, {"ts": 1775260620000, "open": 0.10681, "high": 0.10725, "low": 0.10681, "close": 0.10693, "volume": 44207.0, "quote_volume": 4735.36442, "trades": 75, "taker_buy_volume": 21751.0, "taker_buy_quote": 2327.71394}, {"ts": 1775260680000, "open": 0.10693, "high": 0.107, "low": 0.10676, "close": 0.10694, "volume": 9351.0, "quote_volume": 999.88191, "trades": 34, "taker_buy_volume": 8010.0, "taker_buy_quote": 856.52091}, {"ts": 1775260740000, "open": 0.1069, "high": 0.10796, "low": 0.10685, "close": 0.10782, "volume": 36765.0, "quote_volume": 3945.69493, "trades": 94, "taker_buy_volume": 15236.0, "taker_buy_quote": 1636.23275}, {"ts": 1775260800000, "open": 0.10787, "high": 0.10794, "low": 0.10642, "close": 0.10673, "volume": 66473.0, "quote_volume": 7112.58769, "trades": 157, "taker_buy_volume": 25767.0, "taker_buy_quote": 2759.31871}, {"ts": 1775260860000, "open": 0.10676, "high": 0.10676, "low": 0.10487, "close": 0.10524, "volume": 135762.0, "quote_volume": 14357.22228, "trades": 222, "taker_buy_volume": 79243.0, "taker_buy_quote": 8392.56714}, {"ts": 1775260920000, "open": 0.10521, "high": 0.10584, "low": 0.10504, "close": 0.10512, "volume": 128097.0, "quote_volume": 13482.86887, "trades": 171, "taker_buy_volume": 14625.0, "taker_buy_quote": 1543.56176}, {"ts": 1775260980000, "open": 0.10506, "high": 0.10532, "low": 0.10488, "close": 0.10532, "volume": 112829.0, "quote_volume": 11846.21722, "trades": 138, "taker_buy_volume": 51965.0, "taker_buy_quote": 5457.89326}, {"ts": 1775261040000, "open": 0.10536, "high": 0.10664, "low": 0.1052, "close": 0.10625, "volume": 145948.0, "quote_volume": 15469.95325, "trades": 214, "taker_buy_volume": 81494.0, "taker_buy_quote": 8628.37255}, {"ts": 1775261100000, "open": 0.10608, "high": 0.10608, "low": 0.10532, "close": 0.10572, "volume": 57636.0, "quote_volume": 6097.18576, "trades": 97, "taker_buy_volume": 6489.0, "taker_buy_quote": 685.6093}, {"ts": 1775261160000, "open": 0.10568, "high": 0.10568, "low": 0.10464, "close": 0.10474, "volume": 50948.0, "quote_volume": 5347.78358, "trades": 108, "taker_buy_volume": 15771.0, "taker_buy_quote": 1657.41979}, {"ts": 1775261220000, "open": 0.1048, "high": 0.1052, "low": 0.10464, "close": 0.10501, "volume": 32649.0, "quote_volume": 3424.96069, "trades": 89, "taker_buy_volume": 15059.0, "taker_buy_quote": 1579.69114}, {"ts": 1775261280000, "open": 0.10498, "high": 0.10504, "low": 0.10477, "close": 0.10488, "volume": 12720.0, "quote_volume": 1333.95491, "trades": 36, "taker_buy_volume": 2149.0, "taker_buy_quote": 225.29438}, {"ts": 1775261340000, "open": 0.10484, "high": 0.1052, "low": 0.10412, "close": 0.10491, "volume": 160966.0, "quote_volume": 16847.00566, "trades": 233, "taker_buy_volume": 71854.0, "taker_buy_quote": 7508.87859}, {"ts": 1775261400000, "open": 0.10486, "high": 0.10594, "low": 0.10486, "close": 0.10558, "volume": 109322.0, "quote_volume": 11539.98608, "trades": 175, "taker_buy_volume": 69884.0, "taker_buy_quote": 7375.42937}, {"ts": 1775261460000, "open": 0.10556, "high": 0.10712, "low": 0.10555, "close": 0.10626, "volume": 249158.0, "quote_volume": 26561.09705, "trades": 272, "taker_buy_volume": 191780.0, "taker_buy_quote": 20447.46671}, {"ts": 1775261520000, "open": 0.10629, "high": 0.1063, "low": 0.10556, "close": 0.10564, "volume": 11268.0, "quote_volume": 1191.72034, "trades": 49, "taker_buy_volume": 4124.0, "taker_buy_quote": 436.73077}, {"ts": 1775261580000, "open": 0.1056, "high": 0.10596, "low": 0.10532, "close": 0.1059, "volume": 29770.0, "quote_volume": 3141.96733, "trades": 35, "taker_buy_volume": 28355.0, "taker_buy_quote": 2992.62038}, {"ts": 1775261640000, "open": 0.1058, "high": 0.10649, "low": 0.1058, "close": 0.10639, "volume": 27048.0, "quote_volume": 2869.51401, "trades": 73, "taker_buy_volume": 15249.0, "taker_buy_quote": 1618.33793}, {"ts": 1775261700000, "open": 0.10639, "high": 0.10669, "low": 0.10633, "close": 0.10669, "volume": 55184.0, "quote_volume": 5874.63729, "trades": 26, "taker_buy_volume": 37148.0, "taker_buy_quote": 3951.26479}, {"ts": 1775261760000, "open": 0.10663, "high": 0.10696, "low": 0.10594, "close": 0.10594, "volume": 158714.0, "quote_volume": 16837.1026, "trades": 94, "taker_buy_volume": 34655.0, "taker_buy_quote": 3677.1318}, {"ts": 1775261820000, "open": 0.106, "high": 0.10616, "low": 0.10596, "close": 0.10616, "volume": 14300.0, "quote_volume": 1516.10689, "trades": 22, "taker_buy_volume": 11161.0, "taker_buy_quote": 1183.36482}, {"ts": 1775261880000, "open": 0.1062, "high": 0.10672, "low": 0.10556, "close": 0.10557, "volume": 64806.0, "quote_volume": 6866.81093, "trades": 127, "taker_buy_volume": 11945.0, "taker_buy_quote": 1265.92563}, {"ts": 1775261940000, "open": 0.10556, "high": 0.10556, "low": 0.10489, "close": 0.10489, "volume": 234637.0, "quote_volume": 24654.47364, "trades": 134, "taker_buy_volume": 41211.0, "taker_buy_quote": 4332.3904}, {"ts": 1775262000000, "open": 0.10488, "high": 0.10488, "low": 0.102, "close": 0.10284, "volume": 428904.0, "quote_volume": 44297.95847, "trades": 491, "taker_buy_volume": 63466.0, "taker_buy_quote": 6557.45976}, {"ts": 1775262060000, "open": 0.103, "high": 0.10328, "low": 0.10252, "close": 0.10308, "volume": 74513.0, "quote_volume": 7661.91397, "trades": 123, "taker_buy_volume": 24351.0, "taker_buy_quote": 2504.21205}, {"ts": 1775262120000, "open": 0.10304, "high": 0.10366, "low": 0.10276, "close": 0.10311, "volume": 93977.0, "quote_volume": 9709.89526, "trades": 134, "taker_buy_volume": 30527.0, "taker_buy_quote": 3154.28384}, {"ts": 1775262180000, "open": 0.10304, "high": 0.10304, "low": 0.1015, "close": 0.1026, "volume": 295256.0, "quote_volume": 30218.85582, "trades": 352, "taker_buy_volume": 123267.0, "taker_buy_quote": 12621.89335}, {"ts": 1775262240000, "open": 0.10257, "high": 0.10268, "low": 0.1024, "close": 0.10246, "volume": 9931.0, "quote_volume": 1017.92919, "trades": 37, "taker_buy_volume": 2501.0, "taker_buy_quote": 256.48935}, {"ts": 1775262300000, "open": 0.10257, "high": 0.10276, "low": 0.1022, "close": 0.10268, "volume": 36160.0, "quote_volume": 3705.23594, "trades": 89, "taker_buy_volume": 15976.0, "taker_buy_quote": 1639.50662}, {"ts": 1775262360000, "open": 0.10272, "high": 0.10272, "low": 0.10211, "close": 0.1024, "volume": 30547.0, "quote_volume": 3128.16329, "trades": 42, "taker_buy_volume": 1147.0, "taker_buy_quote": 117.6152}, {"ts": 1775262420000, "open": 0.10244, "high": 0.10263, "low": 0.10178, "close": 0.1021, "volume": 53383.0, "quote_volume": 5453.32332, "trades": 142, "taker_buy_volume": 17427.0, "taker_buy_quote": 1781.93601}, {"ts": 1775262480000, "open": 0.10212, "high": 0.10228, "low": 0.10084, "close": 0.10098, "volume": 333671.0, "quote_volume": 33754.62713, "trades": 279, "taker_buy_volume": 170143.0, "taker_buy_quote": 17193.35498}, {"ts": 1775262540000, "open": 0.10094, "high": 0.10108, "low": 0.10029, "close": 0.10078, "volume": 357276.0, "quote_volume": 36019.77807, "trades": 264, "taker_buy_volume": 70214.0, "taker_buy_quote": 7081.18481}, {"ts": 1775262600000, "open": 0.10064, "high": 0.10133, "low": 0.10046, "close": 0.10128, "volume": 76729.0, "quote_volume": 7738.84269, "trades": 99, "taker_buy_volume": 46310.0, "taker_buy_quote": 4678.21657}, {"ts": 1775262660000, "open": 0.10128, "high": 0.10175, "low": 0.10089, "close": 0.10163, "volume": 54436.0, "quote_volume": 5515.87889, "trades": 116, "taker_buy_volume": 19391.0, "taker_buy_quote": 1965.56444}, {"ts": 1775262720000, "open": 0.10152, "high": 0.10176, "low": 0.10112, "close": 0.10155, "volume": 53297.0, "quote_volume": 5408.46256, "trades": 113, "taker_buy_volume": 40997.0, "taker_buy_quote": 4161.35627}, {"ts": 1775262780000, "open": 0.10152, "high": 0.10216, "low": 0.10124, "close": 0.10192, "volume": 45510.0, "quote_volume": 4631.30812, "trades": 127, "taker_buy_volume": 33409.0, "taker_buy_quote": 3401.01891}, {"ts": 1775262840000, "open": 0.10188, "high": 0.10256, "low": 0.10176, "close": 0.10197, "volume": 58987.0, "quote_volume": 6027.87538, "trades": 115, "taker_buy_volume": 48368.0, "taker_buy_quote": 4943.0285}, {"ts": 1775262900000, "open": 0.10196, "high": 0.10204, "low": 0.10164, "close": 0.10178, "volume": 10596.0, "quote_volume": 1079.06817, "trades": 45, "taker_buy_volume": 4470.0, "taker_buy_quote": 455.64853}, {"ts": 1775262960000, "open": 0.10176, "high": 0.10188, "low": 0.10128, "close": 0.10175, "volume": 52626.0, "quote_volume": 5347.63766, "trades": 121, "taker_buy_volume": 8658.0, "taker_buy_quote": 879.51084}, {"ts": 1775263020000, "open": 0.10167, "high": 0.10169, "low": 0.101, "close": 0.10112, "volume": 21512.0, "quote_volume": 2178.47394, "trades": 55, "taker_buy_volume": 2450.0, "taker_buy_quote": 247.80026}, {"ts": 1775263080000, "open": 0.10104, "high": 0.10107, "low": 0.10044, "close": 0.10065, "volume": 27869.0, "quote_volume": 2805.57785, "trades": 89, "taker_buy_volume": 10278.0, "taker_buy_quote": 1035.13769}, {"ts": 1775263140000, "open": 0.10068, "high": 0.10092, "low": 0.10059, "close": 0.10082, "volume": 31516.0, "quote_volume": 3176.71297, "trades": 64, "taker_buy_volume": 5941.0, "taker_buy_quote": 598.49865}, {"ts": 1775263200000, "open": 0.10081, "high": 0.10124, "low": 0.10064, "close": 0.10088, "volume": 39185.0, "quote_volume": 3958.93943, "trades": 84, "taker_buy_volume": 12590.0, "taker_buy_quote": 1271.13824}, {"ts": 1775263260000, "open": 0.10088, "high": 0.10088, "low": 0.10058, "close": 0.10081, "volume": 52562.0, "quote_volume": 5293.18098, "trades": 112, "taker_buy_volume": 26451.0, "taker_buy_quote": 2663.82457}, {"ts": 1775263320000, "open": 0.10084, "high": 0.10096, "low": 0.1005, "close": 0.1006, "volume": 49200.0, "quote_volume": 4958.44474, "trades": 88, "taker_buy_volume": 17839.0, "taker_buy_quote": 1797.48451}, {"ts": 1775263380000, "open": 0.10068, "high": 0.1014, "low": 0.10068, "close": 0.10124, "volume": 20797.0, "quote_volume": 2100.97601, "trades": 72, "taker_buy_volume": 13927.0, "taker_buy_quote": 1407.24035}, {"ts": 1775263440000, "open": 0.1012, "high": 0.10156, "low": 0.10082, "close": 0.10136, "volume": 12316.0, "quote_volume": 1247.4327, "trades": 63, "taker_buy_volume": 10372.0, "taker_buy_quote": 1050.84887}, {"ts": 1775263500000, "open": 0.10132, "high": 0.10168, "low": 0.10131, "close": 0.10148, "volume": 20657.0, "quote_volume": 2098.49589, "trades": 45, "taker_buy_volume": 7687.0, "taker_buy_quote": 780.55245}, {"ts": 1775263560000, "open": 0.1016, "high": 0.10232, "low": 0.10148, "close": 0.10204, "volume": 99390.0, "quote_volume": 10122.56666, "trades": 125, "taker_buy_volume": 60281.0, "taker_buy_quote": 6143.74886}, {"ts": 1775263620000, "open": 0.102, "high": 0.10208, "low": 0.10192, "close": 0.10208, "volume": 8856.0, "quote_volume": 903.16911, "trades": 36, "taker_buy_volume": 6618.0, "taker_buy_quote": 675.02157}, {"ts": 1775263680000, "open": 0.10199, "high": 0.10199, "low": 0.10174, "close": 0.10187, "volume": 3620.0, "quote_volume": 368.6696, "trades": 27, "taker_buy_volume": 2320.0, "taker_buy_quote": 236.22983}, {"ts": 1775263740000, "open": 0.10188, "high": 0.10217, "low": 0.10176, "close": 0.10217, "volume": 11840.0, "quote_volume": 1206.18848, "trades": 36, "taker_buy_volume": 11615.0, "taker_buy_quote": 1183.25368}, {"ts": 1775263800000, "open": 0.10208, "high": 0.10228, "low": 0.10189, "close": 0.10189, "volume": 7685.0, "quote_volume": 785.3509, "trades": 38, "taker_buy_volume": 2713.0, "taker_buy_quote": 277.17232}, {"ts": 1775263860000, "open": 0.10193, "high": 0.1026, "low": 0.10188, "close": 0.1026, "volume": 37509.0, "quote_volume": 3828.21145, "trades": 80, "taker_buy_volume": 10993.0, "taker_buy_quote": 1123.31615}, {"ts": 1775263920000, "open": 0.10254, "high": 0.10326, "low": 0.10254, "close": 0.10314, "volume": 73822.0, "quote_volume": 7601.08517, "trades": 104, "taker_buy_volume": 28996.0, "taker_buy_quote": 2981.35211}, {"ts": 1775263980000, "open": 0.10307, "high": 0.10324, "low": 0.10304, "close": 0.10304, "volume": 30297.0, "quote_volume": 3125.43444, "trades": 51, "taker_buy_volume": 12742.0, "taker_buy_quote": 1314.87496}, {"ts": 1775264040000, "open": 0.103, "high": 0.10344, "low": 0.10292, "close": 0.10296, "volume": 40341.0, "quote_volume": 4163.42689, "trades": 60, "taker_buy_volume": 35950.0, "taker_buy_quote": 3710.91568}, {"ts": 1775264100000, "open": 0.10292, "high": 0.103, "low": 0.10244, "close": 0.10244, "volume": 94460.0, "quote_volume": 9699.42462, "trades": 108, "taker_buy_volume": 34397.0, "taker_buy_quote": 3532.59825}, {"ts": 1775264160000, "open": 0.10244, "high": 0.10256, "low": 0.10227, "close": 0.10252, "volume": 47579.0, "quote_volume": 4876.6845, "trades": 61, "taker_buy_volume": 43627.0, "taker_buy_quote": 4472.14495}, {"ts": 1775264220000, "open": 0.10256, "high": 0.10336, "low": 0.10252, "close": 0.10328, "volume": 55633.0, "quote_volume": 5722.6554, "trades": 108, "taker_buy_volume": 40030.0, "taker_buy_quote": 4119.01212}, {"ts": 1775264280000, "open": 0.1034, "high": 0.1036, "low": 0.10312, "close": 0.10312, "volume": 23138.0, "quote_volume": 2393.94886, "trades": 45, "taker_buy_volume": 4211.0, "taker_buy_quote": 435.56328}, {"ts": 1775264340000, "open": 0.10308, "high": 0.1031, "low": 0.10287, "close": 0.103, "volume": 11772.0, "quote_volume": 1211.92429, "trades": 24, "taker_buy_volume": 1485.0, "taker_buy_quote": 152.86822}, {"ts": 1775264400000, "open": 0.10298, "high": 0.10298, "low": 0.10212, "close": 0.10244, "volume": 30070.0, "quote_volume": 3079.033, "trades": 79, "taker_buy_volume": 13878.0, "taker_buy_quote": 1421.65129}, {"ts": 1775264460000, "open": 0.10248, "high": 0.10384, "low": 0.1024, "close": 0.10384, "volume": 118231.0, "quote_volume": 12228.43707, "trades": 180, "taker_buy_volume": 99266.0, "taker_buy_quote": 10273.44172}, {"ts": 1775264520000, "open": 0.1037, "high": 0.1042, "low": 0.10279, "close": 0.10287, "volume": 99501.0, "quote_volume": 10280.67049, "trades": 183, "taker_buy_volume": 29998.0, "taker_buy_quote": 3102.35699}, {"ts": 1775264580000, "open": 0.10291, "high": 0.1032, "low": 0.10291, "close": 0.10293, "volume": 37166.0, "quote_volume": 3829.79722, "trades": 48, "taker_buy_volume": 20128.0, "taker_buy_quote": 2074.07352}, {"ts": 1775264640000, "open": 0.103, "high": 0.103, "low": 0.10276, "close": 0.10276, "volume": 3782.0, "quote_volume": 388.93592, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 15.45}, {"ts": 1775264700000, "open": 0.10272, "high": 0.10272, "low": 0.10224, "close": 0.10268, "volume": 53555.0, "quote_volume": 5491.52071, "trades": 94, "taker_buy_volume": 31490.0, "taker_buy_quote": 3230.6128}, {"ts": 1775264760000, "open": 0.10265, "high": 0.10336, "low": 0.10265, "close": 0.10336, "volume": 10783.0, "quote_volume": 1110.15886, "trades": 43, "taker_buy_volume": 7015.0, "taker_buy_quote": 721.71723}, {"ts": 1775264820000, "open": 0.1034, "high": 0.1036, "low": 0.10308, "close": 0.10323, "volume": 87270.0, "quote_volume": 9015.95429, "trades": 112, "taker_buy_volume": 53781.0, "taker_buy_quote": 5558.28863}, {"ts": 1775264880000, "open": 0.10328, "high": 0.10336, "low": 0.10312, "close": 0.10321, "volume": 5755.0, "quote_volume": 594.20685, "trades": 18, "taker_buy_volume": 2443.0, "taker_buy_quote": 252.16588}, {"ts": 1775264940000, "open": 0.1032, "high": 0.10348, "low": 0.1032, "close": 0.10348, "volume": 3421.0, "quote_volume": 353.2812, "trades": 16, "taker_buy_volume": 3160.0, "taker_buy_quote": 326.31702}, {"ts": 1775265000000, "open": 0.10352, "high": 0.10433, "low": 0.10352, "close": 0.10409, "volume": 166283.0, "quote_volume": 17279.24722, "trades": 209, "taker_buy_volume": 97582.0, "taker_buy_quote": 10142.55879}, {"ts": 1775265060000, "open": 0.1042, "high": 0.10569, "low": 0.1042, "close": 0.10496, "volume": 207291.0, "quote_volume": 21773.15262, "trades": 232, "taker_buy_volume": 173060.0, "taker_buy_quote": 18182.07972}, {"ts": 1775265120000, "open": 0.10499, "high": 0.10548, "low": 0.10499, "close": 0.10528, "volume": 112454.0, "quote_volume": 11839.1448, "trades": 177, "taker_buy_volume": 99823.0, "taker_buy_quote": 10509.64478}, {"ts": 1775265180000, "open": 0.10528, "high": 0.10536, "low": 0.10439, "close": 0.10498, "volume": 258677.0, "quote_volume": 27162.68782, "trades": 268, "taker_buy_volume": 161465.0, "taker_buy_quote": 16967.87762}, {"ts": 1775265240000, "open": 0.105, "high": 0.10532, "low": 0.10437, "close": 0.10479, "volume": 77254.0, "quote_volume": 8091.11597, "trades": 122, "taker_buy_volume": 13253.0, "taker_buy_quote": 1387.57539}, {"ts": 1775265300000, "open": 0.10476, "high": 0.10476, "low": 0.10388, "close": 0.10408, "volume": 75507.0, "quote_volume": 7886.49049, "trades": 140, "taker_buy_volume": 53929.0, "taker_buy_quote": 5635.25252}, {"ts": 1775265360000, "open": 0.10406, "high": 0.10462, "low": 0.104, "close": 0.10433, "volume": 65866.0, "quote_volume": 6866.04247, "trades": 104, "taker_buy_volume": 28560.0, "taker_buy_quote": 2978.67817}, {"ts": 1775265420000, "open": 0.10434, "high": 0.10461, "low": 0.10344, "close": 0.10375, "volume": 158776.0, "quote_volume": 16494.19374, "trades": 201, "taker_buy_volume": 97387.0, "taker_buy_quote": 10116.40824}, {"ts": 1775265480000, "open": 0.10368, "high": 0.10384, "low": 0.10283, "close": 0.10305, "volume": 205193.0, "quote_volume": 21253.24488, "trades": 147, "taker_buy_volume": 129385.0, "taker_buy_quote": 13403.14124}, {"ts": 1775265540000, "open": 0.10298, "high": 0.10308, "low": 0.10288, "close": 0.10288, "volume": 10377.0, "quote_volume": 1069.11528, "trades": 20, "taker_buy_volume": 8242.0, "taker_buy_quote": 849.40364}, {"ts": 1775265600000, "open": 0.10285, "high": 0.103, "low": 0.10282, "close": 0.10282, "volume": 29261.0, "quote_volume": 3012.04195, "trades": 52, "taker_buy_volume": 21114.0, "taker_buy_quote": 2173.80016}, {"ts": 1775265660000, "open": 0.10283, "high": 0.10339, "low": 0.10268, "close": 0.10312, "volume": 45872.0, "quote_volume": 4720.04117, "trades": 118, "taker_buy_volume": 24732.0, "taker_buy_quote": 2544.91103}, {"ts": 1775265720000, "open": 0.10308, "high": 0.10396, "low": 0.10297, "close": 0.10358, "volume": 69597.0, "quote_volume": 7206.89259, "trades": 150, "taker_buy_volume": 23902.0, "taker_buy_quote": 2475.5325}, {"ts": 1775265780000, "open": 0.10358, "high": 0.10388, "low": 0.10344, "close": 0.10354, "volume": 85592.0, "quote_volume": 8872.51491, "trades": 161, "taker_buy_volume": 30897.0, "taker_buy_quote": 3202.61699}, {"ts": 1775265840000, "open": 0.10355, "high": 0.10404, "low": 0.10324, "close": 0.10404, "volume": 18762.0, "quote_volume": 1942.6668, "trades": 74, "taker_buy_volume": 9222.0, "taker_buy_quote": 955.11932}, {"ts": 1775265900000, "open": 0.10407, "high": 0.10417, "low": 0.10388, "close": 0.10388, "volume": 22782.0, "quote_volume": 2370.76099, "trades": 59, "taker_buy_volume": 19098.0, "taker_buy_quote": 1987.53697}, {"ts": 1775265960000, "open": 0.10384, "high": 0.10385, "low": 0.10309, "close": 0.10352, "volume": 56347.0, "quote_volume": 5835.85504, "trades": 109, "taker_buy_volume": 29070.0, "taker_buy_quote": 3013.99579}, {"ts": 1775266020000, "open": 0.1036, "high": 0.10404, "low": 0.10331, "close": 0.10383, "volume": 55084.0, "quote_volume": 5715.65414, "trades": 139, "taker_buy_volume": 38722.0, "taker_buy_quote": 4019.08251}, {"ts": 1775266080000, "open": 0.10401, "high": 0.10472, "low": 0.10401, "close": 0.10453, "volume": 48115.0, "quote_volume": 5025.03766, "trades": 112, "taker_buy_volume": 31502.0, "taker_buy_quote": 3291.60726}, {"ts": 1775266140000, "open": 0.10444, "high": 0.10453, "low": 0.10402, "close": 0.1043, "volume": 71764.0, "quote_volume": 7489.49982, "trades": 153, "taker_buy_volume": 52814.0, "taker_buy_quote": 5512.76052}, {"ts": 1775266200000, "open": 0.1044, "high": 0.10516, "low": 0.1044, "close": 0.10475, "volume": 201762.0, "quote_volume": 21175.66218, "trades": 181, "taker_buy_volume": 54326.0, "taker_buy_quote": 5701.85943}, {"ts": 1775266260000, "open": 0.10479, "high": 0.10499, "low": 0.1044, "close": 0.1044, "volume": 37854.0, "quote_volume": 3960.32129, "trades": 56, "taker_buy_volume": 10813.0, "taker_buy_quote": 1132.01654}, {"ts": 1775266320000, "open": 0.10442, "high": 0.1046, "low": 0.10416, "close": 0.1044, "volume": 74437.0, "quote_volume": 7772.7757, "trades": 86, "taker_buy_volume": 50809.0, "taker_buy_quote": 5306.60871}, {"ts": 1775266380000, "open": 0.10436, "high": 0.10516, "low": 0.10436, "close": 0.10468, "volume": 62580.0, "quote_volume": 6557.71987, "trades": 98, "taker_buy_volume": 54683.0, "taker_buy_quote": 5730.72165}, {"ts": 1775266440000, "open": 0.1047, "high": 0.1048, "low": 0.1041, "close": 0.10436, "volume": 68689.0, "quote_volume": 7166.67208, "trades": 70, "taker_buy_volume": 64417.0, "taker_buy_quote": 6721.0141}, {"ts": 1775266500000, "open": 0.10432, "high": 0.10433, "low": 0.10408, "close": 0.10416, "volume": 21800.0, "quote_volume": 2272.40017, "trades": 59, "taker_buy_volume": 10314.0, "taker_buy_quote": 1075.49329}, {"ts": 1775266560000, "open": 0.10419, "high": 0.1044, "low": 0.10392, "close": 0.10412, "volume": 12688.0, "quote_volume": 1321.32788, "trades": 53, "taker_buy_volume": 9261.0, "taker_buy_quote": 964.28195}, {"ts": 1775266620000, "open": 0.10413, "high": 0.10468, "low": 0.1038, "close": 0.10468, "volume": 89192.0, "quote_volume": 9280.38929, "trades": 97, "taker_buy_volume": 29908.0, "taker_buy_quote": 3111.01445}, {"ts": 1775266680000, "open": 0.10472, "high": 0.1048, "low": 0.10428, "close": 0.10462, "volume": 46221.0, "quote_volume": 4832.40182, "trades": 111, "taker_buy_volume": 20708.0, "taker_buy_quote": 2165.50063}, {"ts": 1775266740000, "open": 0.10456, "high": 0.10497, "low": 0.10416, "close": 0.10482, "volume": 109032.0, "quote_volume": 11404.29686, "trades": 159, "taker_buy_volume": 65895.0, "taker_buy_quote": 6893.82344}, {"ts": 1775266800000, "open": 0.10488, "high": 0.10509, "low": 0.10423, "close": 0.10437, "volume": 95301.0, "quote_volume": 9978.23365, "trades": 157, "taker_buy_volume": 25544.0, "taker_buy_quote": 2673.68909}, {"ts": 1775266860000, "open": 0.10432, "high": 0.10538, "low": 0.10426, "close": 0.10509, "volume": 108558.0, "quote_volume": 11380.08927, "trades": 195, "taker_buy_volume": 54357.0, "taker_buy_quote": 5697.53525}, {"ts": 1775266920000, "open": 0.10516, "high": 0.10624, "low": 0.10507, "close": 0.10604, "volume": 146445.0, "quote_volume": 15468.86482, "trades": 223, "taker_buy_volume": 77854.0, "taker_buy_quote": 8225.54407}, {"ts": 1775266980000, "open": 0.10608, "high": 0.10672, "low": 0.10591, "close": 0.10633, "volume": 207058.0, "quote_volume": 22021.96604, "trades": 279, "taker_buy_volume": 176341.0, "taker_buy_quote": 18756.19795}, {"ts": 1775267040000, "open": 0.10633, "high": 0.10646, "low": 0.10384, "close": 0.10396, "volume": 239538.0, "quote_volume": 24987.87782, "trades": 271, "taker_buy_volume": 34798.0, "taker_buy_quote": 3638.30994}, {"ts": 1775267100000, "open": 0.10404, "high": 0.10444, "low": 0.10337, "close": 0.10432, "volume": 83556.0, "quote_volume": 8665.61969, "trades": 129, "taker_buy_volume": 38375.0, "taker_buy_quote": 3983.03559}, {"ts": 1775267160000, "open": 0.1044, "high": 0.10456, "low": 0.10392, "close": 0.10456, "volume": 22464.0, "quote_volume": 2344.66703, "trades": 71, "taker_buy_volume": 18494.0, "taker_buy_quote": 1930.40946}, {"ts": 1775267220000, "open": 0.10444, "high": 0.10462, "low": 0.10426, "close": 0.10454, "volume": 63071.0, "quote_volume": 6590.95952, "trades": 67, "taker_buy_volume": 43815.0, "taker_buy_quote": 4581.81213}, {"ts": 1775267280000, "open": 0.1046, "high": 0.10508, "low": 0.1044, "close": 0.10444, "volume": 91535.0, "quote_volume": 9587.90071, "trades": 105, "taker_buy_volume": 71240.0, "taker_buy_quote": 7465.54899}, {"ts": 1775267340000, "open": 0.10445, "high": 0.1046, "low": 0.10412, "close": 0.10412, "volume": 84223.0, "quote_volume": 8791.14628, "trades": 80, "taker_buy_volume": 54668.0, "taker_buy_quote": 5707.51059}, {"ts": 1775267400000, "open": 0.1042, "high": 0.10472, "low": 0.1042, "close": 0.10472, "volume": 15957.0, "quote_volume": 1666.54296, "trades": 51, "taker_buy_volume": 10334.0, "taker_buy_quote": 1079.09247}, {"ts": 1775267460000, "open": 0.10476, "high": 0.1056, "low": 0.10456, "close": 0.1054, "volume": 79666.0, "quote_volume": 8363.44862, "trades": 171, "taker_buy_volume": 54992.0, "taker_buy_quote": 5773.03269}, {"ts": 1775267520000, "open": 0.10544, "high": 0.10556, "low": 0.10432, "close": 0.10454, "volume": 33729.0, "quote_volume": 3534.59547, "trades": 106, "taker_buy_volume": 11958.0, "taker_buy_quote": 1251.10579}, {"ts": 1775267580000, "open": 0.10464, "high": 0.1048, "low": 0.10432, "close": 0.1048, "volume": 15721.0, "quote_volume": 1642.69832, "trades": 45, "taker_buy_volume": 6273.0, "taker_buy_quote": 655.62169}, {"ts": 1775267640000, "open": 0.10484, "high": 0.10504, "low": 0.1046, "close": 0.1046, "volume": 19254.0, "quote_volume": 2019.96379, "trades": 51, "taker_buy_volume": 14029.0, "taker_buy_quote": 1471.77244}, {"ts": 1775267700000, "open": 0.1048, "high": 0.10488, "low": 0.10454, "close": 0.10454, "volume": 13000.0, "quote_volume": 1359.5544, "trades": 21, "taker_buy_volume": 265.0, "taker_buy_quote": 27.77624}, {"ts": 1775267760000, "open": 0.10452, "high": 0.1048, "low": 0.10436, "close": 0.10468, "volume": 41216.0, "quote_volume": 4311.66607, "trades": 60, "taker_buy_volume": 31746.0, "taker_buy_quote": 3321.08479}, {"ts": 1775267820000, "open": 0.10476, "high": 0.10484, "low": 0.10407, "close": 0.10407, "volume": 49990.0, "quote_volume": 5223.62494, "trades": 48, "taker_buy_volume": 20793.0, "taker_buy_quote": 2170.52583}, {"ts": 1775267880000, "open": 0.10415, "high": 0.10424, "low": 0.10404, "close": 0.10408, "volume": 2477.0, "quote_volume": 257.94526, "trades": 16, "taker_buy_volume": 1868.0, "taker_buy_quote": 194.5364}, {"ts": 1775267940000, "open": 0.1042, "high": 0.10424, "low": 0.10412, "close": 0.10421, "volume": 2823.0, "quote_volume": 294.05606, "trades": 9, "taker_buy_volume": 776.0, "taker_buy_quote": 80.85459}, {"ts": 1775268000000, "open": 0.10423, "high": 0.10516, "low": 0.10423, "close": 0.10484, "volume": 30645.0, "quote_volume": 3212.12678, "trades": 100, "taker_buy_volume": 23782.0, "taker_buy_quote": 2493.0982}, {"ts": 1775268060000, "open": 0.10488, "high": 0.105, "low": 0.10456, "close": 0.10488, "volume": 10154.0, "quote_volume": 1063.94433, "trades": 37, "taker_buy_volume": 1630.0, "taker_buy_quote": 170.58001}, {"ts": 1775268120000, "open": 0.1048, "high": 0.10504, "low": 0.10437, "close": 0.10482, "volume": 43046.0, "quote_volume": 4506.14188, "trades": 79, "taker_buy_volume": 30790.0, "taker_buy_quote": 3222.25558}, {"ts": 1775268180000, "open": 0.10495, "high": 0.10504, "low": 0.10476, "close": 0.10486, "volume": 38587.0, "quote_volume": 4047.25544, "trades": 71, "taker_buy_volume": 6719.0, "taker_buy_quote": 704.89447}, {"ts": 1775268240000, "open": 0.10485, "high": 0.10486, "low": 0.10464, "close": 0.10464, "volume": 523.0, "quote_volume": 54.80318, "trades": 8, "taker_buy_volume": 207.0, "taker_buy_quote": 21.70452}, {"ts": 1775268300000, "open": 0.10475, "high": 0.1048, "low": 0.10406, "close": 0.10432, "volume": 12565.0, "quote_volume": 1311.95037, "trades": 59, "taker_buy_volume": 8263.0, "taker_buy_quote": 862.38175}, {"ts": 1775268360000, "open": 0.10432, "high": 0.1044, "low": 0.1042, "close": 0.10427, "volume": 2111.0, "quote_volume": 220.19252, "trades": 15, "taker_buy_volume": 1288.0, "taker_buy_quote": 134.37089}, {"ts": 1775268420000, "open": 0.10432, "high": 0.10432, "low": 0.10402, "close": 0.10415, "volume": 19550.0, "quote_volume": 2035.38968, "trades": 33, "taker_buy_volume": 1283.0, "taker_buy_quote": 133.57781}, {"ts": 1775268480000, "open": 0.10416, "high": 0.10452, "low": 0.10408, "close": 0.10408, "volume": 11544.0, "quote_volume": 1204.86576, "trades": 43, "taker_buy_volume": 7789.0, "taker_buy_quote": 812.96847}, {"ts": 1775268540000, "open": 0.10409, "high": 0.10452, "low": 0.10409, "close": 0.10445, "volume": 1921.0, "quote_volume": 200.4042, "trades": 19, "taker_buy_volume": 1509.0, "taker_buy_quote": 157.35864}, {"ts": 1775268600000, "open": 0.10443, "high": 0.10456, "low": 0.10424, "close": 0.10429, "volume": 4478.0, "quote_volume": 467.51131, "trades": 17, "taker_buy_volume": 3489.0, "taker_buy_quote": 364.28193}, {"ts": 1775268660000, "open": 0.1043, "high": 0.10524, "low": 0.10428, "close": 0.10476, "volume": 15447.0, "quote_volume": 1621.02406, "trades": 66, "taker_buy_volume": 9486.0, "taker_buy_quote": 995.38761}, {"ts": 1775268720000, "open": 0.10482, "high": 0.10548, "low": 0.10472, "close": 0.1048, "volume": 66059.0, "quote_volume": 6931.73258, "trades": 120, "taker_buy_volume": 35839.0, "taker_buy_quote": 3760.43083}, {"ts": 1775268780000, "open": 0.10476, "high": 0.10504, "low": 0.10464, "close": 0.10464, "volume": 113682.0, "quote_volume": 11926.20929, "trades": 57, "taker_buy_volume": 9424.0, "taker_buy_quote": 987.69284}, {"ts": 1775268840000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.10494, "volume": 6439.0, "quote_volume": 674.74898, "trades": 21, "taker_buy_volume": 4676.0, "taker_buy_quote": 489.83563}, {"ts": 1775268900000, "open": 0.10504, "high": 0.10576, "low": 0.10504, "close": 0.10553, "volume": 36987.0, "quote_volume": 3897.27836, "trades": 82, "taker_buy_volume": 16271.0, "taker_buy_quote": 1712.06704}, {"ts": 1775268960000, "open": 0.10544, "high": 0.10552, "low": 0.10528, "close": 0.10536, "volume": 7652.0, "quote_volume": 806.55024, "trades": 29, "taker_buy_volume": 4997.0, "taker_buy_quote": 526.86396}, {"ts": 1775269020000, "open": 0.10532, "high": 0.1056, "low": 0.10516, "close": 0.10524, "volume": 15261.0, "quote_volume": 1607.38647, "trades": 40, "taker_buy_volume": 3703.0, "taker_buy_quote": 390.18004}, {"ts": 1775269080000, "open": 0.10517, "high": 0.1062, "low": 0.10512, "close": 0.10595, "volume": 19121.0, "quote_volume": 2022.80631, "trades": 75, "taker_buy_volume": 13229.0, "taker_buy_quote": 1399.46792}, {"ts": 1775269140000, "open": 0.10598, "high": 0.10667, "low": 0.10594, "close": 0.10616, "volume": 40477.0, "quote_volume": 4305.90107, "trades": 136, "taker_buy_volume": 24741.0, "taker_buy_quote": 2634.42003}, {"ts": 1775269200000, "open": 0.10623, "high": 0.10652, "low": 0.10585, "close": 0.106, "volume": 32569.0, "quote_volume": 3453.96108, "trades": 116, "taker_buy_volume": 17888.0, "taker_buy_quote": 1896.30795}, {"ts": 1775269260000, "open": 0.10596, "high": 0.10606, "low": 0.10572, "close": 0.10592, "volume": 9302.0, "quote_volume": 984.57838, "trades": 39, "taker_buy_volume": 3513.0, "taker_buy_quote": 371.8799}, {"ts": 1775269320000, "open": 0.10584, "high": 0.10648, "low": 0.1058, "close": 0.10594, "volume": 24015.0, "quote_volume": 2549.6418, "trades": 46, "taker_buy_volume": 11192.0, "taker_buy_quote": 1191.13477}, {"ts": 1775269380000, "open": 0.10588, "high": 0.10588, "low": 0.10557, "close": 0.10576, "volume": 21472.0, "quote_volume": 2269.33163, "trades": 26, "taker_buy_volume": 1592.0, "taker_buy_quote": 168.45422}, {"ts": 1775269440000, "open": 0.10576, "high": 0.10612, "low": 0.10576, "close": 0.10608, "volume": 2014.0, "quote_volume": 213.51601, "trades": 17, "taker_buy_volume": 1848.0, "taker_buy_quote": 195.90517}, {"ts": 1775269500000, "open": 0.106, "high": 0.10644, "low": 0.10594, "close": 0.10632, "volume": 36542.0, "quote_volume": 3882.58981, "trades": 83, "taker_buy_volume": 20338.0, "taker_buy_quote": 2160.4688}, {"ts": 1775269560000, "open": 0.1063, "high": 0.1064, "low": 0.10604, "close": 0.1062, "volume": 11521.0, "quote_volume": 1222.6587, "trades": 35, "taker_buy_volume": 5338.0, "taker_buy_quote": 566.59783}, {"ts": 1775269620000, "open": 0.10619, "high": 0.10619, "low": 0.10564, "close": 0.10584, "volume": 11161.0, "quote_volume": 1180.84636, "trades": 37, "taker_buy_volume": 1168.0, "taker_buy_quote": 123.60527}, {"ts": 1775269680000, "open": 0.10588, "high": 0.1064, "low": 0.10584, "close": 0.10624, "volume": 126002.0, "quote_volume": 13357.17505, "trades": 92, "taker_buy_volume": 9236.0, "taker_buy_quote": 979.74306}, {"ts": 1775269740000, "open": 0.1062, "high": 0.1066, "low": 0.10604, "close": 0.10653, "volume": 11508.0, "quote_volume": 1224.58016, "trades": 35, "taker_buy_volume": 9019.0, "taker_buy_quote": 959.55946}, {"ts": 1775269800000, "open": 0.10659, "high": 0.10662, "low": 0.10612, "close": 0.10632, "volume": 20199.0, "quote_volume": 2146.82742, "trades": 69, "taker_buy_volume": 16619.0, "taker_buy_quote": 1765.88448}, {"ts": 1775269860000, "open": 0.10628, "high": 0.10628, "low": 0.10556, "close": 0.10572, "volume": 82264.0, "quote_volume": 8708.56154, "trades": 161, "taker_buy_volume": 66657.0, "taker_buy_quote": 7057.31941}, {"ts": 1775269920000, "open": 0.10571, "high": 0.10652, "low": 0.1057, "close": 0.10584, "volume": 125857.0, "quote_volume": 13371.5417, "trades": 179, "taker_buy_volume": 33188.0, "taker_buy_quote": 3519.29096}, {"ts": 1775269980000, "open": 0.10586, "high": 0.10607, "low": 0.10564, "close": 0.10607, "volume": 9923.0, "quote_volume": 1049.66341, "trades": 31, "taker_buy_volume": 8693.0, "taker_buy_quote": 919.56093}, {"ts": 1775270040000, "open": 0.10608, "high": 0.10608, "low": 0.10548, "close": 0.10548, "volume": 10928.0, "quote_volume": 1156.52652, "trades": 33, "taker_buy_volume": 2465.0, "taker_buy_quote": 261.08219}, {"ts": 1775270100000, "open": 0.10556, "high": 0.10584, "low": 0.10548, "close": 0.10584, "volume": 1771.0, "quote_volume": 186.95362, "trades": 16, "taker_buy_volume": 1005.0, "taker_buy_quote": 106.1}, {"ts": 1775270160000, "open": 0.10584, "high": 0.10592, "low": 0.1056, "close": 0.1056, "volume": 6925.0, "quote_volume": 732.30343, "trades": 21, "taker_buy_volume": 1070.0, "taker_buy_quote": 113.24545}, {"ts": 1775270220000, "open": 0.10562, "high": 0.10592, "low": 0.10561, "close": 0.1058, "volume": 5718.0, "quote_volume": 605.22796, "trades": 35, "taker_buy_volume": 3183.0, "taker_buy_quote": 337.00797}, {"ts": 1775270280000, "open": 0.10588, "high": 0.10592, "low": 0.10508, "close": 0.10508, "volume": 68832.0, "quote_volume": 7249.25776, "trades": 68, "taker_buy_volume": 17282.0, "taker_buy_quote": 1820.71795}, {"ts": 1775270340000, "open": 0.10515, "high": 0.1052, "low": 0.10496, "close": 0.10503, "volume": 1860.0, "quote_volume": 195.43635, "trades": 16, "taker_buy_volume": 842.0, "taker_buy_quote": 88.52016}, {"ts": 1775270400000, "open": 0.105, "high": 0.10511, "low": 0.10488, "close": 0.10509, "volume": 29687.0, "quote_volume": 3117.99411, "trades": 61, "taker_buy_volume": 18044.0, "taker_buy_quote": 1895.90231}, {"ts": 1775270460000, "open": 0.10512, "high": 0.10561, "low": 0.10512, "close": 0.10531, "volume": 8428.0, "quote_volume": 887.88394, "trades": 52, "taker_buy_volume": 5921.0, "taker_buy_quote": 623.42511}, {"ts": 1775270520000, "open": 0.10536, "high": 0.1054, "low": 0.10516, "close": 0.1052, "volume": 26192.0, "quote_volume": 2755.44992, "trades": 37, "taker_buy_volume": 16532.0, "taker_buy_quote": 1739.01185}, {"ts": 1775270580000, "open": 0.10532, "high": 0.10548, "low": 0.10524, "close": 0.10524, "volume": 1314.0, "quote_volume": 138.42988, "trades": 14, "taker_buy_volume": 1029.0, "taker_buy_quote": 108.41573}, {"ts": 1775270640000, "open": 0.10525, "high": 0.1053, "low": 0.10512, "close": 0.1052, "volume": 12813.0, "quote_volume": 1348.14573, "trades": 45, "taker_buy_volume": 8714.0, "taker_buy_quote": 916.81349}, {"ts": 1775270700000, "open": 0.10519, "high": 0.10528, "low": 0.10508, "close": 0.10516, "volume": 7634.0, "quote_volume": 802.90258, "trades": 29, "taker_buy_volume": 1769.0, "taker_buy_quote": 186.08557}, {"ts": 1775270760000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.10524, "volume": 1627.0, "quote_volume": 171.25481, "trades": 13, "taker_buy_volume": 1328.0, "taker_buy_quote": 139.77275}, {"ts": 1775270820000, "open": 0.1052, "high": 0.10576, "low": 0.10514, "close": 0.10545, "volume": 15257.0, "quote_volume": 1609.61057, "trades": 57, "taker_buy_volume": 9452.0, "taker_buy_quote": 997.83285}, {"ts": 1775270880000, "open": 0.1054, "high": 0.10557, "low": 0.10532, "close": 0.10557, "volume": 777.0, "quote_volume": 81.94851, "trades": 11, "taker_buy_volume": 439.0, "taker_buy_quote": 46.30542}, {"ts": 1775270940000, "open": 0.10544, "high": 0.10544, "low": 0.1053, "close": 0.1053, "volume": 8980.0, "quote_volume": 945.84278, "trades": 15, "taker_buy_volume": 6071.0, "taker_buy_quote": 639.39772}, {"ts": 1775271000000, "open": 0.10529, "high": 0.1054, "low": 0.10522, "close": 0.10532, "volume": 1553.0, "quote_volume": 163.49794, "trades": 11, "taker_buy_volume": 131.0, "taker_buy_quote": 13.80116}, {"ts": 1775271060000, "open": 0.10528, "high": 0.1054, "low": 0.10495, "close": 0.10528, "volume": 150468.0, "quote_volume": 15837.50333, "trades": 95, "taker_buy_volume": 133588.0, "taker_buy_quote": 14062.6397}, {"ts": 1775271120000, "open": 0.10536, "high": 0.10543, "low": 0.10536, "close": 0.10543, "volume": 730.0, "quote_volume": 76.9481, "trades": 4, "taker_buy_volume": 730.0, "taker_buy_quote": 76.9481}, {"ts": 1775271180000, "open": 0.1054, "high": 0.1054, "low": 0.10524, "close": 0.10525, "volume": 4177.0, "quote_volume": 439.78047, "trades": 10, "taker_buy_volume": 566.0, "taker_buy_quote": 59.5715}, {"ts": 1775271240000, "open": 0.10532, "high": 0.10536, "low": 0.1052, "close": 0.1052, "volume": 1024.0, "quote_volume": 107.83977, "trades": 9, "taker_buy_volume": 813.0, "taker_buy_quote": 85.6247}, {"ts": 1775271300000, "open": 0.10532, "high": 0.10643, "low": 0.10532, "close": 0.1062, "volume": 47293.0, "quote_volume": 5010.10792, "trades": 175, "taker_buy_volume": 26972.0, "taker_buy_quote": 2854.47047}, {"ts": 1775271360000, "open": 0.10625, "high": 0.10641, "low": 0.10584, "close": 0.10592, "volume": 15277.0, "quote_volume": 1621.61038, "trades": 62, "taker_buy_volume": 5744.0, "taker_buy_quote": 610.1848}, {"ts": 1775271420000, "open": 0.10596, "high": 0.10607, "low": 0.10571, "close": 0.10593, "volume": 20627.0, "quote_volume": 2182.26573, "trades": 34, "taker_buy_volume": 2425.0, "taker_buy_quote": 256.85}, {"ts": 1775271480000, "open": 0.10594, "high": 0.10601, "low": 0.10592, "close": 0.10592, "volume": 2785.0, "quote_volume": 295.12543, "trades": 10, "taker_buy_volume": 2097.0, "taker_buy_quote": 222.19523}, {"ts": 1775271540000, "open": 0.10593, "high": 0.1066, "low": 0.10578, "close": 0.1066, "volume": 50792.0, "quote_volume": 5396.82586, "trades": 106, "taker_buy_volume": 26175.0, "taker_buy_quote": 2781.98987}, {"ts": 1775271600000, "open": 0.10653, "high": 0.10672, "low": 0.10582, "close": 0.10592, "volume": 23328.0, "quote_volume": 2477.9537, "trades": 61, "taker_buy_volume": 10505.0, "taker_buy_quote": 1117.25529}, {"ts": 1775271660000, "open": 0.10592, "high": 0.10632, "low": 0.1054, "close": 0.1062, "volume": 113876.0, "quote_volume": 12041.16237, "trades": 171, "taker_buy_volume": 80120.0, "taker_buy_quote": 8471.01471}, {"ts": 1775271720000, "open": 0.10624, "high": 0.10632, "low": 0.10622, "close": 0.10624, "volume": 8235.0, "quote_volume": 875.12782, "trades": 28, "taker_buy_volume": 156.0, "taker_buy_quote": 16.57968}, {"ts": 1775271780000, "open": 0.10632, "high": 0.10636, "low": 0.10608, "close": 0.10611, "volume": 28947.0, "quote_volume": 3073.38868, "trades": 39, "taker_buy_volume": 2008.0, "taker_buy_quote": 213.2353}, {"ts": 1775271840000, "open": 0.10604, "high": 0.1061, "low": 0.10587, "close": 0.10592, "volume": 11166.0, "quote_volume": 1183.7502, "trades": 26, "taker_buy_volume": 1807.0, "taker_buy_quote": 191.52599}, {"ts": 1775271900000, "open": 0.10591, "high": 0.10653, "low": 0.10591, "close": 0.10643, "volume": 107321.0, "quote_volume": 11410.5186, "trades": 118, "taker_buy_volume": 16946.0, "taker_buy_quote": 1800.15375}, {"ts": 1775271960000, "open": 0.10656, "high": 0.10704, "low": 0.10596, "close": 0.10641, "volume": 180474.0, "quote_volume": 19238.873, "trades": 233, "taker_buy_volume": 68909.0, "taker_buy_quote": 7342.72504}, {"ts": 1775272020000, "open": 0.10629, "high": 0.10648, "low": 0.10619, "close": 0.10619, "volume": 11387.0, "quote_volume": 1210.41872, "trades": 33, "taker_buy_volume": 2911.0, "taker_buy_quote": 309.46231}, {"ts": 1775272080000, "open": 0.10617, "high": 0.10617, "low": 0.10608, "close": 0.10608, "volume": 4765.0, "quote_volume": 505.89225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.10616, "high": 0.10617, "low": 0.10576, "close": 0.10576, "volume": 10292.0, "quote_volume": 1090.66317, "trades": 35, "taker_buy_volume": 1533.0, "taker_buy_quote": 162.24447}, {"ts": 1775272200000, "open": 0.10573, "high": 0.10589, "low": 0.10516, "close": 0.10554, "volume": 104053.0, "quote_volume": 10972.37775, "trades": 108, "taker_buy_volume": 26613.0, "taker_buy_quote": 2807.90757}, {"ts": 1775272260000, "open": 0.1055, "high": 0.1056, "low": 0.10532, "close": 0.1056, "volume": 22865.0, "quote_volume": 2410.85691, "trades": 17, "taker_buy_volume": 3743.0, "taker_buy_quote": 394.45409}, {"ts": 1775272320000, "open": 0.10544, "high": 0.10544, "low": 0.10529, "close": 0.10539, "volume": 2941.0, "quote_volume": 309.89378, "trades": 10, "taker_buy_volume": 2081.0, "taker_buy_quote": 219.29578}, {"ts": 1775272380000, "open": 0.10532, "high": 0.10532, "low": 0.10492, "close": 0.105, "volume": 91559.0, "quote_volume": 9614.96876, "trades": 51, "taker_buy_volume": 76592.0, "taker_buy_quote": 8041.31897}, {"ts": 1775272440000, "open": 0.10512, "high": 0.10534, "low": 0.10512, "close": 0.10534, "volume": 90910.0, "quote_volume": 9569.29635, "trades": 36, "taker_buy_volume": 83846.0, "taker_buy_quote": 8825.99618}, {"ts": 1775272500000, "open": 0.10533, "high": 0.10534, "low": 0.10514, "close": 0.10521, "volume": 24967.0, "quote_volume": 2628.65132, "trades": 17, "taker_buy_volume": 1834.0, "taker_buy_quote": 193.02611}, {"ts": 1775272560000, "open": 0.10512, "high": 0.10518, "low": 0.10496, "close": 0.10513, "volume": 23846.0, "quote_volume": 2507.42655, "trades": 33, "taker_buy_volume": 6550.0, "taker_buy_quote": 688.39991}, {"ts": 1775272620000, "open": 0.10501, "high": 0.10524, "low": 0.10501, "close": 0.10524, "volume": 1097.0, "quote_volume": 115.31261, "trades": 10, "taker_buy_volume": 362.0, "taker_buy_quote": 38.08416}, {"ts": 1775272680000, "open": 0.10526, "high": 0.10528, "low": 0.105, "close": 0.105, "volume": 18620.0, "quote_volume": 1957.58304, "trades": 21, "taker_buy_volume": 53.0, "taker_buy_quote": 5.57984}, {"ts": 1775272740000, "open": 0.10496, "high": 0.10497, "low": 0.10472, "close": 0.10497, "volume": 6105.0, "quote_volume": 639.88352, "trades": 21, "taker_buy_volume": 1022.0, "taker_buy_quote": 107.14335}, {"ts": 1775272800000, "open": 0.10488, "high": 0.10504, "low": 0.10488, "close": 0.105, "volume": 21877.0, "quote_volume": 2296.57816, "trades": 26, "taker_buy_volume": 20023.0, "taker_buy_quote": 2102.0318}, {"ts": 1775272860000, "open": 0.105, "high": 0.10527, "low": 0.1048, "close": 0.1048, "volume": 75530.0, "quote_volume": 7930.84169, "trades": 34, "taker_buy_volume": 42803.0, "taker_buy_quote": 4491.07886}, {"ts": 1775272920000, "open": 0.10477, "high": 0.10504, "low": 0.10444, "close": 0.10477, "volume": 163132.0, "quote_volume": 17108.8682, "trades": 175, "taker_buy_volume": 87389.0, "taker_buy_quote": 9165.76786}, {"ts": 1775272980000, "open": 0.1048, "high": 0.10481, "low": 0.10468, "close": 0.10468, "volume": 18791.0, "quote_volume": 1968.3782, "trades": 16, "taker_buy_volume": 174.0, "taker_buy_quote": 18.23452}, {"ts": 1775273040000, "open": 0.1048, "high": 0.10484, "low": 0.10463, "close": 0.10479, "volume": 26709.0, "quote_volume": 2798.13542, "trades": 28, "taker_buy_volume": 10349.0, "taker_buy_quote": 1084.41726}, {"ts": 1775273100000, "open": 0.10475, "high": 0.10496, "low": 0.10468, "close": 0.10479, "volume": 14214.0, "quote_volume": 1489.01112, "trades": 38, "taker_buy_volume": 10928.0, "taker_buy_quote": 1144.74694}, {"ts": 1775273160000, "open": 0.10484, "high": 0.10484, "low": 0.10457, "close": 0.10468, "volume": 5719.0, "quote_volume": 598.7811, "trades": 22, "taker_buy_volume": 2811.0, "taker_buy_quote": 294.40115}, {"ts": 1775273220000, "open": 0.10472, "high": 0.10474, "low": 0.10444, "close": 0.10448, "volume": 16017.0, "quote_volume": 1675.14246, "trades": 45, "taker_buy_volume": 11326.0, "taker_buy_quote": 1184.40887}, {"ts": 1775273280000, "open": 0.1045, "high": 0.10466, "low": 0.1042, "close": 0.10452, "volume": 23940.0, "quote_volume": 2499.36562, "trades": 63, "taker_buy_volume": 6532.0, "taker_buy_quote": 681.67601}, {"ts": 1775273340000, "open": 0.10448, "high": 0.10449, "low": 0.10436, "close": 0.10446, "volume": 1905.0, "quote_volume": 198.95095, "trades": 16, "taker_buy_volume": 216.0, "taker_buy_quote": 22.55794}, {"ts": 1775273400000, "open": 0.10443, "high": 0.10443, "low": 0.10413, "close": 0.10413, "volume": 21443.0, "quote_volume": 2236.72613, "trades": 21, "taker_buy_volume": 405.0, "taker_buy_quote": 42.24531}, {"ts": 1775273460000, "open": 0.10412, "high": 0.10412, "low": 0.10356, "close": 0.10363, "volume": 17721.0, "quote_volume": 1840.50129, "trades": 67, "taker_buy_volume": 4695.0, "taker_buy_quote": 487.71203}, {"ts": 1775273520000, "open": 0.10367, "high": 0.10374, "low": 0.10347, "close": 0.10367, "volume": 35627.0, "quote_volume": 3690.17174, "trades": 49, "taker_buy_volume": 10361.0, "taker_buy_quote": 1073.09797}, {"ts": 1775273580000, "open": 0.10365, "high": 0.1038, "low": 0.10365, "close": 0.10379, "volume": 2256.0, "quote_volume": 233.98454, "trades": 23, "taker_buy_volume": 269.0, "taker_buy_quote": 27.90708}, {"ts": 1775273640000, "open": 0.10384, "high": 0.104, "low": 0.10384, "close": 0.10394, "volume": 4082.0, "quote_volume": 424.27687, "trades": 9, "taker_buy_volume": 2652.0, "taker_buy_quote": 275.64112}, {"ts": 1775273700000, "open": 0.10394, "high": 0.104, "low": 0.10388, "close": 0.104, "volume": 5070.0, "quote_volume": 526.94588, "trades": 15, "taker_buy_volume": 791.0, "taker_buy_quote": 82.21431}, {"ts": 1775273760000, "open": 0.10404, "high": 0.10418, "low": 0.10396, "close": 0.10416, "volume": 6776.0, "quote_volume": 705.63802, "trades": 22, "taker_buy_volume": 3774.0, "taker_buy_quote": 392.96438}, {"ts": 1775273820000, "open": 0.10408, "high": 0.10408, "low": 0.10357, "close": 0.1037, "volume": 19786.0, "quote_volume": 2054.7122, "trades": 46, "taker_buy_volume": 559.0, "taker_buy_quote": 57.99242}, {"ts": 1775273880000, "open": 0.10376, "high": 0.10384, "low": 0.10326, "close": 0.10328, "volume": 7402.0, "quote_volume": 765.83981, "trades": 27, "taker_buy_volume": 107.0, "taker_buy_quote": 11.10656}, {"ts": 1775273940000, "open": 0.10324, "high": 0.10328, "low": 0.10297, "close": 0.10302, "volume": 24649.0, "quote_volume": 2543.22065, "trades": 46, "taker_buy_volume": 11349.0, "taker_buy_quote": 1171.85031}, {"ts": 1775274000000, "open": 0.10312, "high": 0.1034, "low": 0.10297, "close": 0.1034, "volume": 11797.0, "quote_volume": 1216.38097, "trades": 42, "taker_buy_volume": 5537.0, "taker_buy_quote": 571.65771}, {"ts": 1775274060000, "open": 0.10344, "high": 0.10384, "low": 0.10344, "close": 0.10376, "volume": 12147.0, "quote_volume": 1258.70172, "trades": 43, "taker_buy_volume": 8193.0, "taker_buy_quote": 848.84672}, {"ts": 1775274120000, "open": 0.10376, "high": 0.10376, "low": 0.10344, "close": 0.10344, "volume": 144894.0, "quote_volume": 14994.48827, "trades": 41, "taker_buy_volume": 137743.0, "taker_buy_quote": 14254.2248}, {"ts": 1775274180000, "open": 0.1034, "high": 0.10354, "low": 0.10337, "close": 0.10354, "volume": 4065.0, "quote_volume": 420.5438, "trades": 14, "taker_buy_volume": 3657.0, "taker_buy_quote": 378.35222}, {"ts": 1775274240000, "open": 0.10345, "high": 0.10345, "low": 0.10336, "close": 0.10344, "volume": 3540.0, "quote_volume": 366.09891, "trades": 13, "taker_buy_volume": 2878.0, "taker_buy_quote": 297.64199}, {"ts": 1775274300000, "open": 0.10348, "high": 0.10352, "low": 0.10324, "close": 0.10349, "volume": 95472.0, "quote_volume": 9865.2155, "trades": 34, "taker_buy_volume": 90050.0, "taker_buy_quote": 9304.94134}, {"ts": 1775274360000, "open": 0.10352, "high": 0.1042, "low": 0.10352, "close": 0.10416, "volume": 35639.0, "quote_volume": 3697.59757, "trades": 69, "taker_buy_volume": 17711.0, "taker_buy_quote": 1836.73961}, {"ts": 1775274420000, "open": 0.10412, "high": 0.10416, "low": 0.10392, "close": 0.10394, "volume": 14077.0, "quote_volume": 1465.33222, "trades": 40, "taker_buy_volume": 4441.0, "taker_buy_quote": 462.38348}, {"ts": 1775274480000, "open": 0.10392, "high": 0.10398, "low": 0.10372, "close": 0.10398, "volume": 3239.0, "quote_volume": 336.41927, "trades": 26, "taker_buy_volume": 846.0, "taker_buy_quote": 87.87972}, {"ts": 1775274540000, "open": 0.104, "high": 0.10404, "low": 0.10377, "close": 0.10404, "volume": 11203.0, "quote_volume": 1163.93646, "trades": 37, "taker_buy_volume": 2388.0, "taker_buy_quote": 248.1951}, {"ts": 1775274600000, "open": 0.10399, "high": 0.10405, "low": 0.10388, "close": 0.10389, "volume": 1795.0, "quote_volume": 186.61808, "trades": 18, "taker_buy_volume": 757.0, "taker_buy_quote": 78.73107}, {"ts": 1775274660000, "open": 0.10388, "high": 0.10412, "low": 0.10383, "close": 0.10399, "volume": 33992.0, "quote_volume": 3535.49959, "trades": 40, "taker_buy_volume": 31128.0, "taker_buy_quote": 3237.67741}, {"ts": 1775274720000, "open": 0.10403, "high": 0.10413, "low": 0.10392, "close": 0.10392, "volume": 49283.0, "quote_volume": 5126.07145, "trades": 83, "taker_buy_volume": 10583.0, "taker_buy_quote": 1100.99481}, {"ts": 1775274780000, "open": 0.10391, "high": 0.10408, "low": 0.10391, "close": 0.10405, "volume": 4999.0, "quote_volume": 520.13694, "trades": 7, "taker_buy_volume": 4912.0, "taker_buy_quote": 511.08459}, {"ts": 1775274840000, "open": 0.10406, "high": 0.10406, "low": 0.10406, "close": 0.10406, "volume": 57.0, "quote_volume": 5.93142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.10404, "high": 0.10408, "low": 0.10382, "close": 0.10383, "volume": 30515.0, "quote_volume": 3170.42162, "trades": 28, "taker_buy_volume": 22436.0, "taker_buy_quote": 2330.60839}, {"ts": 1775274960000, "open": 0.1038, "high": 0.10382, "low": 0.10372, "close": 0.10374, "volume": 4868.0, "quote_volume": 505.08033, "trades": 24, "taker_buy_volume": 3797.0, "taker_buy_quote": 393.9597}, {"ts": 1775275020000, "open": 0.10374, "high": 0.10382, "low": 0.10326, "close": 0.10345, "volume": 15639.0, "quote_volume": 1617.35753, "trades": 46, "taker_buy_volume": 3343.0, "taker_buy_quote": 346.03798}, {"ts": 1775275080000, "open": 0.10335, "high": 0.10335, "low": 0.10294, "close": 0.10304, "volume": 29785.0, "quote_volume": 3071.59823, "trades": 99, "taker_buy_volume": 11037.0, "taker_buy_quote": 1138.2195}, {"ts": 1775275140000, "open": 0.10302, "high": 0.10304, "low": 0.10272, "close": 0.10274, "volume": 21321.0, "quote_volume": 2193.64063, "trades": 64, "taker_buy_volume": 769.0, "taker_buy_quote": 79.15613}, {"ts": 1775275200000, "open": 0.10268, "high": 0.10288, "low": 0.10226, "close": 0.10277, "volume": 82624.0, "quote_volume": 8476.46464, "trades": 194, "taker_buy_volume": 32672.0, "taker_buy_quote": 3356.02401}, {"ts": 1775275260000, "open": 0.10277, "high": 0.10347, "low": 0.10272, "close": 0.10332, "volume": 8508.0, "quote_volume": 876.27996, "trades": 43, "taker_buy_volume": 6576.0, "taker_buy_quote": 677.23176}, {"ts": 1775275320000, "open": 0.10328, "high": 0.10328, "low": 0.10308, "close": 0.10308, "volume": 373.0, "quote_volume": 38.49692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.1032, "high": 0.10328, "low": 0.10312, "close": 0.10312, "volume": 600.0, "quote_volume": 61.93103, "trades": 8, "taker_buy_volume": 438.0, "taker_buy_quote": 45.21911}, {"ts": 1775275440000, "open": 0.10319, "high": 0.10325, "low": 0.10308, "close": 0.10312, "volume": 2854.0, "quote_volume": 294.50156, "trades": 20, "taker_buy_volume": 1012.0, "taker_buy_quote": 104.43956}, {"ts": 1775275500000, "open": 0.10308, "high": 0.1033, "low": 0.103, "close": 0.10324, "volume": 137335.0, "quote_volume": 14163.72606, "trades": 57, "taker_buy_volume": 97584.0, "taker_buy_quote": 10064.6684}, {"ts": 1775275560000, "open": 0.10316, "high": 0.10322, "low": 0.10304, "close": 0.1032, "volume": 3803.0, "quote_volume": 392.29223, "trades": 25, "taker_buy_volume": 3050.0, "taker_buy_quote": 314.65701}, {"ts": 1775275620000, "open": 0.10324, "high": 0.10342, "low": 0.10303, "close": 0.10314, "volume": 21867.0, "quote_volume": 2255.75928, "trades": 66, "taker_buy_volume": 4376.0, "taker_buy_quote": 452.06084}, {"ts": 1775275680000, "open": 0.10317, "high": 0.10319, "low": 0.10304, "close": 0.10306, "volume": 3268.0, "quote_volume": 336.96573, "trades": 13, "taker_buy_volume": 1069.0, "taker_buy_quote": 110.23436}, {"ts": 1775275740000, "open": 0.10307, "high": 0.10319, "low": 0.103, "close": 0.10315, "volume": 2542.0, "quote_volume": 262.07095, "trades": 10, "taker_buy_volume": 1983.0, "taker_buy_quote": 204.40305}, {"ts": 1775275800000, "open": 0.1032, "high": 0.10364, "low": 0.1032, "close": 0.10344, "volume": 13481.0, "quote_volume": 1394.11948, "trades": 40, "taker_buy_volume": 12417.0, "taker_buy_quote": 1283.98357}, {"ts": 1775275860000, "open": 0.10344, "high": 0.10344, "low": 0.10332, "close": 0.10339, "volume": 1465.0, "quote_volume": 151.47065, "trades": 9, "taker_buy_volume": 138.0, "taker_buy_quote": 14.2687}, {"ts": 1775275920000, "open": 0.10344, "high": 0.10344, "low": 0.10311, "close": 0.10311, "volume": 19702.0, "quote_volume": 2035.05046, "trades": 60, "taker_buy_volume": 455.0, "taker_buy_quote": 47.03759}, {"ts": 1775275980000, "open": 0.10319, "high": 0.10335, "low": 0.10312, "close": 0.10323, "volume": 23347.0, "quote_volume": 2410.27857, "trades": 79, "taker_buy_volume": 20687.0, "taker_buy_quote": 2135.59745}, {"ts": 1775276040000, "open": 0.10326, "high": 0.10326, "low": 0.1031, "close": 0.10314, "volume": 2559.0, "quote_volume": 263.95575, "trades": 13, "taker_buy_volume": 96.0, "taker_buy_quote": 9.91296}, {"ts": 1775276100000, "open": 0.10311, "high": 0.10324, "low": 0.10304, "close": 0.10309, "volume": 30051.0, "quote_volume": 3099.5529, "trades": 121, "taker_buy_volume": 11820.0, "taker_buy_quote": 1219.35458}, {"ts": 1775276160000, "open": 0.10308, "high": 0.10327, "low": 0.103, "close": 0.10314, "volume": 26540.0, "quote_volume": 2737.96476, "trades": 114, "taker_buy_volume": 15366.0, "taker_buy_quote": 1585.5016}, {"ts": 1775276220000, "open": 0.10315, "high": 0.10328, "low": 0.10311, "close": 0.10311, "volume": 53515.0, "quote_volume": 5520.84122, "trades": 183, "taker_buy_volume": 31300.0, "taker_buy_quote": 3229.3277}, {"ts": 1775276280000, "open": 0.10314, "high": 0.10314, "low": 0.10285, "close": 0.10296, "volume": 25492.0, "quote_volume": 2625.16113, "trades": 80, "taker_buy_volume": 8497.0, "taker_buy_quote": 874.84497}, {"ts": 1775276340000, "open": 0.1029, "high": 0.10308, "low": 0.10289, "close": 0.10299, "volume": 45180.0, "quote_volume": 4653.66803, "trades": 147, "taker_buy_volume": 20742.0, "taker_buy_quote": 2136.95751}, {"ts": 1775276400000, "open": 0.10294, "high": 0.10307, "low": 0.10291, "close": 0.10303, "volume": 11681.0, "quote_volume": 1202.91805, "trades": 55, "taker_buy_volume": 8178.0, "taker_buy_quote": 842.38355}, {"ts": 1775276460000, "open": 0.10294, "high": 0.10299, "low": 0.10274, "close": 0.10286, "volume": 21363.0, "quote_volume": 2197.467, "trades": 53, "taker_buy_volume": 4739.0, "taker_buy_quote": 487.53598}, {"ts": 1775276520000, "open": 0.10284, "high": 0.10284, "low": 0.10256, "close": 0.10267, "volume": 16280.0, "quote_volume": 1671.78385, "trades": 53, "taker_buy_volume": 6290.0, "taker_buy_quote": 645.53225}, {"ts": 1775276580000, "open": 0.10272, "high": 0.10285, "low": 0.10272, "close": 0.10272, "volume": 22834.0, "quote_volume": 2347.44027, "trades": 86, "taker_buy_volume": 9066.0, "taker_buy_quote": 932.1263}, {"ts": 1775276640000, "open": 0.10271, "high": 0.10272, "low": 0.10265, "close": 0.1027, "volume": 3154.0, "quote_volume": 323.90979, "trades": 12, "taker_buy_volume": 1296.0, "taker_buy_quote": 133.10847}, {"ts": 1775276700000, "open": 0.10271, "high": 0.10272, "low": 0.10252, "close": 0.10257, "volume": 16333.0, "quote_volume": 1676.44028, "trades": 38, "taker_buy_volume": 2577.0, "taker_buy_quote": 264.51012}, {"ts": 1775276760000, "open": 0.10261, "high": 0.10265, "low": 0.1025, "close": 0.10261, "volume": 34151.0, "quote_volume": 3502.17174, "trades": 85, "taker_buy_volume": 13315.0, "taker_buy_quote": 1365.69463}, {"ts": 1775276820000, "open": 0.10261, "high": 0.10266, "low": 0.10258, "close": 0.10265, "volume": 11292.0, "quote_volume": 1159.02029, "trades": 15, "taker_buy_volume": 9190.0, "taker_buy_quote": 943.30218}, {"ts": 1775276880000, "open": 0.10267, "high": 0.10268, "low": 0.10261, "close": 0.10263, "volume": 8016.0, "quote_volume": 822.93706, "trades": 16, "taker_buy_volume": 1285.0, "taker_buy_quote": 131.86917}, {"ts": 1775276940000, "open": 0.10266, "high": 0.10403, "low": 0.10266, "close": 0.10361, "volume": 393898.0, "quote_volume": 40809.3363, "trades": 371, "taker_buy_volume": 313255.0, "taker_buy_quote": 32441.28171}, {"ts": 1775277000000, "open": 0.1036, "high": 0.1038, "low": 0.10356, "close": 0.10375, "volume": 2608.0, "quote_volume": 270.23614, "trades": 16, "taker_buy_volume": 1444.0, "taker_buy_quote": 149.6655}, {"ts": 1775277060000, "open": 0.1037, "high": 0.10388, "low": 0.1037, "close": 0.10388, "volume": 9078.0, "quote_volume": 941.57962, "trades": 11, "taker_buy_volume": 1623.0, "taker_buy_quote": 168.34702}, {"ts": 1775277120000, "open": 0.10381, "high": 0.10382, "low": 0.10368, "close": 0.10368, "volume": 4227.0, "quote_volume": 438.39534, "trades": 9, "taker_buy_volume": 3954.0, "taker_buy_quote": 410.07032}, {"ts": 1775277180000, "open": 0.10364, "high": 0.10366, "low": 0.10352, "close": 0.10366, "volume": 10481.0, "quote_volume": 1086.17521, "trades": 22, "taker_buy_volume": 9160.0, "taker_buy_quote": 949.31288}, {"ts": 1775277240000, "open": 0.10351, "high": 0.10352, "low": 0.1034, "close": 0.10347, "volume": 10767.0, "quote_volume": 1113.47204, "trades": 19, "taker_buy_volume": 134.0, "taker_buy_quote": 13.86964}, {"ts": 1775277300000, "open": 0.1035, "high": 0.10357, "low": 0.1035, "close": 0.10357, "volume": 13504.0, "quote_volume": 1398.12929, "trades": 18, "taker_buy_volume": 11795.0, "taker_buy_quote": 1221.21736}, {"ts": 1775277360000, "open": 0.1036, "high": 0.1037, "low": 0.10308, "close": 0.10308, "volume": 16924.0, "quote_volume": 1748.50108, "trades": 54, "taker_buy_volume": 1507.0, "taker_buy_quote": 155.71494}, {"ts": 1775277420000, "open": 0.10304, "high": 0.10314, "low": 0.103, "close": 0.103, "volume": 29399.0, "quote_volume": 3028.56986, "trades": 25, "taker_buy_volume": 19552.0, "taker_buy_quote": 2014.31206}, {"ts": 1775277480000, "open": 0.10296, "high": 0.1032, "low": 0.10288, "close": 0.10288, "volume": 12203.0, "quote_volume": 1257.75328, "trades": 26, "taker_buy_volume": 10472.0, "taker_buy_quote": 1079.34141}, {"ts": 1775277540000, "open": 0.10284, "high": 0.10284, "low": 0.10222, "close": 0.1024, "volume": 13905.0, "quote_volume": 1423.39861, "trades": 64, "taker_buy_volume": 3588.0, "taker_buy_quote": 367.1786}, {"ts": 1775277600000, "open": 0.10244, "high": 0.10252, "low": 0.1024, "close": 0.1024, "volume": 5410.0, "quote_volume": 554.60103, "trades": 10, "taker_buy_volume": 364.0, "taker_buy_quote": 37.2988}, {"ts": 1775277660000, "open": 0.10252, "high": 0.10281, "low": 0.10252, "close": 0.10278, "volume": 6979.0, "quote_volume": 717.30938, "trades": 16, "taker_buy_volume": 6979.0, "taker_buy_quote": 717.30938}, {"ts": 1775277720000, "open": 0.10264, "high": 0.10272, "low": 0.10245, "close": 0.10272, "volume": 6296.0, "quote_volume": 646.14227, "trades": 20, "taker_buy_volume": 3107.0, "taker_buy_quote": 319.14733}, {"ts": 1775277780000, "open": 0.10276, "high": 0.1028, "low": 0.1026, "close": 0.10268, "volume": 9411.0, "quote_volume": 966.40172, "trades": 25, "taker_buy_volume": 5608.0, "taker_buy_quote": 576.14862}, {"ts": 1775277840000, "open": 0.10267, "high": 0.1031, "low": 0.10263, "close": 0.10309, "volume": 67912.0, "quote_volume": 6992.56526, "trades": 101, "taker_buy_volume": 46781.0, "taker_buy_quote": 4817.29179}, {"ts": 1775277900000, "open": 0.103, "high": 0.10303, "low": 0.10286, "close": 0.10286, "volume": 3554.0, "quote_volume": 365.897, "trades": 17, "taker_buy_volume": 192.0, "taker_buy_quote": 19.776}, {"ts": 1775277960000, "open": 0.10284, "high": 0.103, "low": 0.10271, "close": 0.1029, "volume": 4276.0, "quote_volume": 439.91495, "trades": 21, "taker_buy_volume": 688.0, "taker_buy_quote": 70.80748}, {"ts": 1775278020000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.10294, "high": 0.10296, "low": 0.10294, "close": 0.10296, "volume": 1431.0, "quote_volume": 147.31951, "trades": 5, "taker_buy_volume": 1431.0, "taker_buy_quote": 147.31951}, {"ts": 1775278140000, "open": 0.10296, "high": 0.103, "low": 0.10276, "close": 0.10276, "volume": 1616.0, "quote_volume": 166.25627, "trades": 11, "taker_buy_volume": 167.0, "taker_buy_quote": 17.19709}, {"ts": 1775278200000, "open": 0.10272, "high": 0.10274, "low": 0.10246, "close": 0.10265, "volume": 5635.0, "quote_volume": 578.01076, "trades": 21, "taker_buy_volume": 1615.0, "taker_buy_quote": 165.70231}, {"ts": 1775278260000, "open": 0.10266, "high": 0.10266, "low": 0.10252, "close": 0.10262, "volume": 9915.0, "quote_volume": 1017.18847, "trades": 25, "taker_buy_volume": 8240.0, "taker_buy_quote": 845.41933}, {"ts": 1775278320000, "open": 0.10264, "high": 0.10324, "low": 0.10264, "close": 0.10308, "volume": 18402.0, "quote_volume": 1894.88354, "trades": 61, "taker_buy_volume": 12978.0, "taker_buy_quote": 1335.67774}, {"ts": 1775278380000, "open": 0.10304, "high": 0.10314, "low": 0.103, "close": 0.10312, "volume": 3370.0, "quote_volume": 347.39626, "trades": 20, "taker_buy_volume": 1676.0, "taker_buy_quote": 172.80065}, {"ts": 1775278440000, "open": 0.103, "high": 0.103, "low": 0.10273, "close": 0.10276, "volume": 16178.0, "quote_volume": 1664.96964, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.10272, "high": 0.10275, "low": 0.10264, "close": 0.10275, "volume": 233.0, "quote_volume": 23.92855, "trades": 6, "taker_buy_volume": 68.0, "taker_buy_quote": 6.98641}, {"ts": 1775278560000, "open": 0.10273, "high": 0.10273, "low": 0.10231, "close": 0.10231, "volume": 10227.0, "quote_volume": 1047.08915, "trades": 20, "taker_buy_volume": 6773.0, "taker_buy_quote": 692.94563}, {"ts": 1775278620000, "open": 0.1024, "high": 0.10241, "low": 0.10205, "close": 0.10228, "volume": 12494.0, "quote_volume": 1277.18977, "trades": 25, "taker_buy_volume": 1689.0, "taker_buy_quote": 172.50519}, {"ts": 1775278680000, "open": 0.10227, "high": 0.10238, "low": 0.10227, "close": 0.10234, "volume": 1333.0, "quote_volume": 136.41649, "trades": 7, "taker_buy_volume": 1236.0, "taker_buy_quote": 126.48815}, {"ts": 1775278740000, "open": 0.10238, "high": 0.1025, "low": 0.10183, "close": 0.1021, "volume": 76701.0, "quote_volume": 7830.83791, "trades": 107, "taker_buy_volume": 31216.0, "taker_buy_quote": 3187.22547}, {"ts": 1775278800000, "open": 0.10213, "high": 0.1025, "low": 0.10213, "close": 0.1025, "volume": 2471.0, "quote_volume": 252.7731, "trades": 18, "taker_buy_volume": 2471.0, "taker_buy_quote": 252.7731}, {"ts": 1775278860000, "open": 0.10244, "high": 0.10252, "low": 0.10239, "close": 0.1025, "volume": 929.0, "quote_volume": 95.14899, "trades": 10, "taker_buy_volume": 156.0, "taker_buy_quote": 15.98616}, {"ts": 1775278920000, "open": 0.10256, "high": 0.10286, "low": 0.10244, "close": 0.10244, "volume": 13689.0, "quote_volume": 1405.76333, "trades": 41, "taker_buy_volume": 10853.0, "taker_buy_quote": 1114.80114}, {"ts": 1775278980000, "open": 0.10254, "high": 0.10261, "low": 0.10251, "close": 0.10261, "volume": 16343.0, "quote_volume": 1675.38058, "trades": 6, "taker_buy_volume": 15785.0, "taker_buy_quote": 1618.12791}, {"ts": 1775279040000, "open": 0.10256, "high": 0.10264, "low": 0.10256, "close": 0.1026, "volume": 266.0, "quote_volume": 27.28776, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 20.92656}, {"ts": 1775279100000, "open": 0.1026, "high": 0.10268, "low": 0.10257, "close": 0.10268, "volume": 817.0, "quote_volume": 83.82307, "trades": 5, "taker_buy_volume": 54.0, "taker_buy_quote": 5.54472}, {"ts": 1775279160000, "open": 0.10272, "high": 0.10276, "low": 0.10272, "close": 0.10276, "volume": 108.0, "quote_volume": 11.09592, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 11.09592}, {"ts": 1775279220000, "open": 0.10272, "high": 0.1028, "low": 0.10272, "close": 0.10272, "volume": 2952.0, "quote_volume": 303.25127, "trades": 8, "taker_buy_volume": 1091.0, "taker_buy_quote": 112.08383}, {"ts": 1775279280000, "open": 0.10268, "high": 0.10268, "low": 0.10228, "close": 0.10238, "volume": 15403.0, "quote_volume": 1576.436, "trades": 21, "taker_buy_volume": 10586.0, "taker_buy_quote": 1082.86508}, {"ts": 1775279340000, "open": 0.10244, "high": 0.1025, "low": 0.10228, "close": 0.10244, "volume": 7021.0, "quote_volume": 718.94158, "trades": 37, "taker_buy_volume": 4009.0, "taker_buy_quote": 410.53819}, {"ts": 1775279400000, "open": 0.10248, "high": 0.10256, "low": 0.10244, "close": 0.10244, "volume": 920.0, "quote_volume": 94.30472, "trades": 8, "taker_buy_volume": 232.0, "taker_buy_quote": 23.78324}, {"ts": 1775279460000, "open": 0.10252, "high": 0.10253, "low": 0.10236, "close": 0.10239, "volume": 2225.0, "quote_volume": 227.86723, "trades": 10, "taker_buy_volume": 1569.0, "taker_buy_quote": 160.64178}, {"ts": 1775279520000, "open": 0.10239, "high": 0.1024, "low": 0.10237, "close": 0.1024, "volume": 5983.0, "quote_volume": 612.58807, "trades": 7, "taker_buy_volume": 5983.0, "taker_buy_quote": 612.58807}, {"ts": 1775279580000, "open": 0.10236, "high": 0.10236, "low": 0.10208, "close": 0.10208, "volume": 13387.0, "quote_volume": 1367.87508, "trades": 35, "taker_buy_volume": 5204.0, "taker_buy_quote": 531.58445}, {"ts": 1775279640000, "open": 0.10204, "high": 0.10207, "low": 0.10191, "close": 0.102, "volume": 10651.0, "quote_volume": 1085.87063, "trades": 33, "taker_buy_volume": 5306.0, "taker_buy_quote": 540.97582}, {"ts": 1775279700000, "open": 0.10208, "high": 0.10211, "low": 0.10208, "close": 0.10211, "volume": 559.0, "quote_volume": 57.07787, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 57.07787}, {"ts": 1775279760000, "open": 0.10212, "high": 0.10234, "low": 0.10212, "close": 0.10224, "volume": 3803.0, "quote_volume": 388.68767, "trades": 24, "taker_buy_volume": 2515.0, "taker_buy_quote": 257.06768}, {"ts": 1775279820000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.10199, "volume": 7557.0, "quote_volume": 770.72305, "trades": 31, "taker_buy_volume": 4241.0, "taker_buy_quote": 432.43265}, {"ts": 1775279880000, "open": 0.10196, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 21231.0, "quote_volume": 2163.4886, "trades": 36, "taker_buy_volume": 5271.0, "taker_buy_quote": 537.87414}, {"ts": 1775279940000, "open": 0.10201, "high": 0.10201, "low": 0.10168, "close": 0.10178, "volume": 19660.0, "quote_volume": 2001.60022, "trades": 58, "taker_buy_volume": 4569.0, "taker_buy_quote": 465.63273}, {"ts": 1775280000000, "open": 0.10176, "high": 0.10176, "low": 0.10154, "close": 0.10157, "volume": 33306.0, "quote_volume": 3385.07812, "trades": 40, "taker_buy_volume": 6715.0, "taker_buy_quote": 682.67213}, {"ts": 1775280060000, "open": 0.10162, "high": 0.10172, "low": 0.10132, "close": 0.10132, "volume": 9844.0, "quote_volume": 999.94754, "trades": 34, "taker_buy_volume": 4482.0, "taker_buy_quote": 455.55264}, {"ts": 1775280120000, "open": 0.10128, "high": 0.10152, "low": 0.10116, "close": 0.10134, "volume": 37330.0, "quote_volume": 3781.0464, "trades": 96, "taker_buy_volume": 19969.0, "taker_buy_quote": 2023.44059}, {"ts": 1775280180000, "open": 0.10134, "high": 0.1014, "low": 0.10124, "close": 0.10128, "volume": 11318.0, "quote_volume": 1146.87492, "trades": 15, "taker_buy_volume": 978.0, "taker_buy_quote": 99.08937}, {"ts": 1775280240000, "open": 0.10126, "high": 0.10133, "low": 0.10121, "close": 0.10132, "volume": 4285.0, "quote_volume": 433.87871, "trades": 17, "taker_buy_volume": 2676.0, "taker_buy_quote": 270.98032}, {"ts": 1775280300000, "open": 0.10131, "high": 0.10132, "low": 0.10104, "close": 0.10124, "volume": 13743.0, "quote_volume": 1390.44342, "trades": 30, "taker_buy_volume": 3543.0, "taker_buy_quote": 358.8232}, {"ts": 1775280360000, "open": 0.10122, "high": 0.1014, "low": 0.10121, "close": 0.10121, "volume": 18860.0, "quote_volume": 1909.83792, "trades": 45, "taker_buy_volume": 1398.0, "taker_buy_quote": 141.62001}, {"ts": 1775280420000, "open": 0.1012, "high": 0.1012, "low": 0.10105, "close": 0.10111, "volume": 12004.0, "quote_volume": 1213.57027, "trades": 26, "taker_buy_volume": 2401.0, "taker_buy_quote": 242.76377}, {"ts": 1775280480000, "open": 0.10115, "high": 0.10132, "low": 0.10115, "close": 0.10132, "volume": 2592.0, "quote_volume": 262.35641, "trades": 10, "taker_buy_volume": 2592.0, "taker_buy_quote": 262.35641}, {"ts": 1775280540000, "open": 0.10136, "high": 0.1014, "low": 0.10118, "close": 0.10137, "volume": 35645.0, "quote_volume": 3609.8806, "trades": 70, "taker_buy_volume": 9913.0, "taker_buy_quote": 1004.428}, {"ts": 1775280600000, "open": 0.1014, "high": 0.10144, "low": 0.10138, "close": 0.10144, "volume": 770.0, "quote_volume": 78.0973, "trades": 4, "taker_buy_volume": 615.0, "taker_buy_quote": 62.3834}, {"ts": 1775280660000, "open": 0.10135, "high": 0.10174, "low": 0.10134, "close": 0.10156, "volume": 31209.0, "quote_volume": 3170.00505, "trades": 50, "taker_buy_volume": 12375.0, "taker_buy_quote": 1255.53525}, {"ts": 1775280720000, "open": 0.10156, "high": 0.10184, "low": 0.10135, "close": 0.10137, "volume": 73211.0, "quote_volume": 7447.34899, "trades": 80, "taker_buy_volume": 40386.0, "taker_buy_quote": 4108.43599}, {"ts": 1775280780000, "open": 0.10136, "high": 0.10137, "low": 0.10136, "close": 0.10137, "volume": 772.0, "quote_volume": 78.25564, "trades": 2, "taker_buy_volume": 572.0, "taker_buy_quote": 57.98364}, {"ts": 1775280840000, "open": 0.10139, "high": 0.1016, "low": 0.10135, "close": 0.1016, "volume": 7887.0, "quote_volume": 800.08958, "trades": 24, "taker_buy_volume": 4361.0, "taker_buy_quote": 442.61569}, {"ts": 1775280900000, "open": 0.10152, "high": 0.10153, "low": 0.10124, "close": 0.10139, "volume": 5887.0, "quote_volume": 596.88731, "trades": 21, "taker_buy_volume": 2493.0, "taker_buy_quote": 252.80568}, {"ts": 1775280960000, "open": 0.10138, "high": 0.10144, "low": 0.10124, "close": 0.10144, "volume": 16895.0, "quote_volume": 1710.93559, "trades": 23, "taker_buy_volume": 1867.0, "taker_buy_quote": 189.23383}, {"ts": 1775281020000, "open": 0.10144, "high": 0.10181, "low": 0.10144, "close": 0.10181, "volume": 27227.0, "quote_volume": 2767.90803, "trades": 48, "taker_buy_volume": 7978.0, "taker_buy_quote": 810.87252}, {"ts": 1775281080000, "open": 0.10178, "high": 0.10178, "low": 0.10155, "close": 0.1016, "volume": 2995.0, "quote_volume": 304.38239, "trades": 17, "taker_buy_volume": 1837.0, "taker_buy_quote": 186.73081}, {"ts": 1775281140000, "open": 0.10153, "high": 0.10155, "low": 0.10136, "close": 0.10139, "volume": 2713.0, "quote_volume": 275.2429, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 0.10142, "high": 0.10151, "low": 0.10142, "close": 0.10144, "volume": 2966.0, "quote_volume": 300.94882, "trades": 11, "taker_buy_volume": 2082.0, "taker_buy_quote": 211.23292}, {"ts": 1775281260000, "open": 0.10143, "high": 0.10143, "low": 0.10123, "close": 0.10123, "volume": 9227.0, "quote_volume": 934.85846, "trades": 22, "taker_buy_volume": 1823.0, "taker_buy_quote": 184.68147}, {"ts": 1775281320000, "open": 0.1012, "high": 0.1012, "low": 0.10106, "close": 0.10117, "volume": 5690.0, "quote_volume": 575.51375, "trades": 9, "taker_buy_volume": 57.0, "taker_buy_quote": 5.76669}, {"ts": 1775281380000, "open": 0.1012, "high": 0.10124, "low": 0.10112, "close": 0.1012, "volume": 275.0, "quote_volume": 27.8256, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 16.7002}, {"ts": 1775281440000, "open": 0.1012, "high": 0.10135, "low": 0.1012, "close": 0.10133, "volume": 11761.0, "quote_volume": 1191.22849, "trades": 24, "taker_buy_volume": 7879.0, "taker_buy_quote": 798.03888}, {"ts": 1775281500000, "open": 0.10139, "high": 0.10144, "low": 0.10137, "close": 0.10141, "volume": 951.0, "quote_volume": 96.42967, "trades": 5, "taker_buy_volume": 165.0, "taker_buy_quote": 16.73265}, {"ts": 1775281560000, "open": 0.10141, "high": 0.10141, "low": 0.10141, "close": 0.10141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 0.10143, "high": 0.10193, "low": 0.10143, "close": 0.10192, "volume": 17695.0, "quote_volume": 1799.82502, "trades": 77, "taker_buy_volume": 13487.0, "taker_buy_quote": 1371.74178}, {"ts": 1775281680000, "open": 0.10184, "high": 0.10187, "low": 0.10172, "close": 0.10172, "volume": 4902.0, "quote_volume": 499.06759, "trades": 14, "taker_buy_volume": 798.0, "taker_buy_quote": 81.28216}, {"ts": 1775281740000, "open": 0.10181, "high": 0.10208, "low": 0.10181, "close": 0.10199, "volume": 5854.0, "quote_volume": 596.16587, "trades": 10, "taker_buy_volume": 5349.0, "taker_buy_quote": 544.66092}, {"ts": 1775281800000, "open": 0.10207, "high": 0.10208, "low": 0.10187, "close": 0.10208, "volume": 7401.0, "quote_volume": 755.17559, "trades": 18, "taker_buy_volume": 6395.0, "taker_buy_quote": 652.64847}, {"ts": 1775281860000, "open": 0.10199, "high": 0.10204, "low": 0.10188, "close": 0.10192, "volume": 24343.0, "quote_volume": 2482.72519, "trades": 15, "taker_buy_volume": 56.0, "taker_buy_quote": 5.70752}, {"ts": 1775281920000, "open": 0.10196, "high": 0.10208, "low": 0.10196, "close": 0.10208, "volume": 831.0, "quote_volume": 84.77689, "trades": 9, "taker_buy_volume": 831.0, "taker_buy_quote": 84.77689}, {"ts": 1775281980000, "open": 0.10201, "high": 0.10208, "low": 0.10201, "close": 0.10208, "volume": 913.0, "quote_volume": 93.16015, "trades": 3, "taker_buy_volume": 913.0, "taker_buy_quote": 93.16015}, {"ts": 1775282040000, "open": 0.10199, "high": 0.10199, "low": 0.10199, "close": 0.10199, "volume": 114.0, "quote_volume": 11.62686, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 11.62686}, {"ts": 1775282100000, "open": 0.10197, "high": 0.10202, "low": 0.10113, "close": 0.10133, "volume": 144989.0, "quote_volume": 14715.51445, "trades": 138, "taker_buy_volume": 6617.0, "taker_buy_quote": 671.8812}, {"ts": 1775282160000, "open": 0.10136, "high": 0.10136, "low": 0.10112, "close": 0.10112, "volume": 7363.0, "quote_volume": 745.66031, "trades": 17, "taker_buy_volume": 4506.0, "taker_buy_quote": 456.45625}, {"ts": 1775282220000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.10126, "volume": 9382.0, "quote_volume": 950.16512, "trades": 20, "taker_buy_volume": 8718.0, "taker_buy_quote": 882.93567}, {"ts": 1775282280000, "open": 0.10126, "high": 0.10138, "low": 0.10124, "close": 0.10138, "volume": 9698.0, "quote_volume": 982.08732, "trades": 13, "taker_buy_volume": 719.0, "taker_buy_quote": 72.87482}, {"ts": 1775282340000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 50727.0, "quote_volume": 5159.71944, "trades": 56, "taker_buy_volume": 20151.0, "taker_buy_quote": 2048.61144}, {"ts": 1775282400000, "open": 0.10175, "high": 0.10184, "low": 0.1016, "close": 0.10172, "volume": 16512.0, "quote_volume": 1680.0623, "trades": 37, "taker_buy_volume": 16271.0, "taker_buy_quote": 1655.5663}, {"ts": 1775282460000, "open": 0.10176, "high": 0.10189, "low": 0.10176, "close": 0.10189, "volume": 722.0, "quote_volume": 73.54382, "trades": 7, "taker_buy_volume": 722.0, "taker_buy_quote": 73.54382}, {"ts": 1775282520000, "open": 0.10188, "high": 0.10236, "low": 0.10188, "close": 0.10204, "volume": 33050.0, "quote_volume": 3378.91487, "trades": 62, "taker_buy_volume": 8860.0, "taker_buy_quote": 905.36533}, {"ts": 1775282580000, "open": 0.102, "high": 0.102, "low": 0.10168, "close": 0.10168, "volume": 7394.0, "quote_volume": 752.40264, "trades": 29, "taker_buy_volume": 1946.0, "taker_buy_quote": 197.95568}, {"ts": 1775282640000, "open": 0.10165, "high": 0.10165, "low": 0.10163, "close": 0.10165, "volume": 2863.0, "quote_volume": 291.00549, "trades": 7, "taker_buy_volume": 1591.0, "taker_buy_quote": 161.71333}, {"ts": 1775282700000, "open": 0.10172, "high": 0.10188, "low": 0.10172, "close": 0.10184, "volume": 1520.0, "quote_volume": 154.78946, "trades": 9, "taker_buy_volume": 929.0, "taker_buy_quote": 94.60202}, {"ts": 1775282760000, "open": 0.10183, "high": 0.10183, "low": 0.10171, "close": 0.10171, "volume": 2264.0, "quote_volume": 230.38494, "trades": 9, "taker_buy_volume": 815.0, "taker_buy_quote": 82.99145}, {"ts": 1775282820000, "open": 0.10169, "high": 0.10174, "low": 0.1016, "close": 0.10174, "volume": 19932.0, "quote_volume": 2025.9749, "trades": 59, "taker_buy_volume": 8850.0, "taker_buy_quote": 899.76262}, {"ts": 1775282880000, "open": 0.10174, "high": 0.10176, "low": 0.10152, "close": 0.10166, "volume": 7272.0, "quote_volume": 739.26019, "trades": 28, "taker_buy_volume": 5113.0, "taker_buy_quote": 519.8919}, {"ts": 1775282940000, "open": 0.10166, "high": 0.10166, "low": 0.10166, "close": 0.10166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "open": 0.10174, "high": 0.10176, "low": 0.10152, "close": 0.10156, "volume": 10470.0, "quote_volume": 1063.90003, "trades": 35, "taker_buy_volume": 4625.0, "taker_buy_quote": 470.09961}, {"ts": 1775283060000, "open": 0.10155, "high": 0.10158, "low": 0.1014, "close": 0.10143, "volume": 11401.0, "quote_volume": 1157.28169, "trades": 25, "taker_buy_volume": 7036.0, "taker_buy_quote": 714.19114}, {"ts": 1775283120000, "open": 0.10151, "high": 0.10176, "low": 0.10151, "close": 0.1016, "volume": 4017.0, "quote_volume": 408.24554, "trades": 19, "taker_buy_volume": 1223.0, "taker_buy_quote": 124.23936}, {"ts": 1775283180000, "open": 0.10156, "high": 0.10159, "low": 0.10145, "close": 0.10159, "volume": 2620.0, "quote_volume": 266.01052, "trades": 14, "taker_buy_volume": 106.0, "taker_buy_quote": 10.76692}, {"ts": 1775283240000, "open": 0.1016, "high": 0.10169, "low": 0.10156, "close": 0.10169, "volume": 5414.0, "quote_volume": 550.38811, "trades": 21, "taker_buy_volume": 5414.0, "taker_buy_quote": 550.38811}, {"ts": 1775283300000, "open": 0.10172, "high": 0.10172, "low": 0.10157, "close": 0.10157, "volume": 1252.0, "quote_volume": 127.21089, "trades": 5, "taker_buy_volume": 55.0, "taker_buy_quote": 5.5946}, {"ts": 1775283360000, "open": 0.10157, "high": 0.10157, "low": 0.10152, "close": 0.10152, "volume": 988.0, "quote_volume": 100.34281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.10152, "high": 0.10183, "low": 0.10148, "close": 0.10178, "volume": 8170.0, "quote_volume": 830.48197, "trades": 32, "taker_buy_volume": 7105.0, "taker_buy_quote": 722.36537}, {"ts": 1775283480000, "open": 0.10179, "high": 0.10184, "low": 0.10163, "close": 0.10183, "volume": 15706.0, "quote_volume": 1597.67576, "trades": 44, "taker_buy_volume": 11525.0, "taker_buy_quote": 1172.60191}, {"ts": 1775283540000, "open": 0.10164, "high": 0.10172, "low": 0.10158, "close": 0.10158, "volume": 7875.0, "quote_volume": 800.3698, "trades": 25, "taker_buy_volume": 5199.0, "taker_buy_quote": 528.47167}, {"ts": 1775283600000, "open": 0.10156, "high": 0.10156, "low": 0.10106, "close": 0.10116, "volume": 61808.0, "quote_volume": 6258.45129, "trades": 100, "taker_buy_volume": 13624.0, "taker_buy_quote": 1378.75881}, {"ts": 1775283660000, "open": 0.10109, "high": 0.10132, "low": 0.10104, "close": 0.10119, "volume": 49340.0, "quote_volume": 4994.57276, "trades": 61, "taker_buy_volume": 29406.0, "taker_buy_quote": 2976.35952}, {"ts": 1775283720000, "open": 0.10115, "high": 0.10208, "low": 0.10115, "close": 0.10203, "volume": 80391.0, "quote_volume": 8174.96739, "trades": 133, "taker_buy_volume": 41336.0, "taker_buy_quote": 4204.56504}, {"ts": 1775283780000, "open": 0.10203, "high": 0.10203, "low": 0.10176, "close": 0.10184, "volume": 18645.0, "quote_volume": 1901.85464, "trades": 15, "taker_buy_volume": 1996.0, "taker_buy_quote": 203.33195}, {"ts": 1775283840000, "open": 0.10176, "high": 0.10176, "low": 0.10149, "close": 0.1015, "volume": 14257.0, "quote_volume": 1449.00226, "trades": 26, "taker_buy_volume": 6205.0, "taker_buy_quote": 630.52106}, {"ts": 1775283900000, "open": 0.10148, "high": 0.1017, "low": 0.10148, "close": 0.10169, "volume": 6990.0, "quote_volume": 710.28705, "trades": 14, "taker_buy_volume": 6168.0, "taker_buy_quote": 626.72013}, {"ts": 1775283960000, "open": 0.1016, "high": 0.10162, "low": 0.1014, "close": 0.1014, "volume": 2268.0, "quote_volume": 230.27659, "trades": 13, "taker_buy_volume": 1220.0, "taker_buy_quote": 123.9703}, {"ts": 1775284020000, "open": 0.10136, "high": 0.10136, "low": 0.1011, "close": 0.10116, "volume": 1560.0, "quote_volume": 157.79174, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 0.10119, "high": 0.10133, "low": 0.10112, "close": 0.10112, "volume": 19427.0, "quote_volume": 1966.378, "trades": 58, "taker_buy_volume": 2058.0, "taker_buy_quote": 208.39942}, {"ts": 1775284140000, "open": 0.10123, "high": 0.10123, "low": 0.10104, "close": 0.10105, "volume": 4381.0, "quote_volume": 443.09084, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284200000, "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.10134, "volume": 38168.0, "quote_volume": 3866.32616, "trades": 54, "taker_buy_volume": 35029.0, "taker_buy_quote": 3549.05718}, {"ts": 1775284260000, "open": 0.10134, "high": 0.10144, "low": 0.10134, "close": 0.10142, "volume": 592.0, "quote_volume": 60.0324, "trades": 4, "taker_buy_volume": 213.0, "taker_buy_quote": 21.59422}, {"ts": 1775284320000, "open": 0.10141, "high": 0.10141, "low": 0.10128, "close": 0.10128, "volume": 15216.0, "quote_volume": 1541.46711, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.10131, "high": 0.10144, "low": 0.10121, "close": 0.10144, "volume": 6131.0, "quote_volume": 621.03404, "trades": 20, "taker_buy_volume": 615.0, "taker_buy_quote": 62.33795}, {"ts": 1775284440000, "open": 0.10147, "high": 0.10165, "low": 0.10147, "close": 0.10152, "volume": 9352.0, "quote_volume": 949.74657, "trades": 21, "taker_buy_volume": 6823.0, "taker_buy_quote": 692.79446}, {"ts": 1775284500000, "open": 0.10156, "high": 0.10176, "low": 0.10148, "close": 0.10176, "volume": 8866.0, "quote_volume": 900.68932, "trades": 32, "taker_buy_volume": 7783.0, "taker_buy_quote": 790.73942}, {"ts": 1775284560000, "open": 0.10178, "high": 0.10197, "low": 0.10178, "close": 0.10197, "volume": 13676.0, "quote_volume": 1393.61997, "trades": 45, "taker_buy_volume": 12526.0, "taker_buy_quote": 1276.51086}, {"ts": 1775284620000, "open": 0.10192, "high": 0.10276, "low": 0.10192, "close": 0.10251, "volume": 111643.0, "quote_volume": 11425.52458, "trades": 179, "taker_buy_volume": 66166.0, "taker_buy_quote": 6770.47525}, {"ts": 1775284680000, "open": 0.1026, "high": 0.10263, "low": 0.10202, "close": 0.10202, "volume": 28166.0, "quote_volume": 2881.6087, "trades": 45, "taker_buy_volume": 20821.0, "taker_buy_quote": 2129.59786}, {"ts": 1775284740000, "open": 0.102, "high": 0.10231, "low": 0.102, "close": 0.10212, "volume": 8478.0, "quote_volume": 866.43842, "trades": 25, "taker_buy_volume": 6951.0, "taker_buy_quote": 710.45938}, {"ts": 1775284800000, "open": 0.10208, "high": 0.10208, "low": 0.10188, "close": 0.102, "volume": 10051.0, "quote_volume": 1024.63996, "trades": 20, "taker_buy_volume": 2151.0, "taker_buy_quote": 219.36817}, {"ts": 1775284860000, "open": 0.10204, "high": 0.10248, "low": 0.10204, "close": 0.10216, "volume": 18055.0, "quote_volume": 1848.46163, "trades": 64, "taker_buy_volume": 12910.0, "taker_buy_quote": 1321.62016}, {"ts": 1775284920000, "open": 0.10212, "high": 0.10212, "low": 0.10212, "close": 0.10212, "volume": 54.0, "quote_volume": 5.51448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.10208, "high": 0.1021, "low": 0.10197, "close": 0.10197, "volume": 19644.0, "quote_volume": 2004.12154, "trades": 27, "taker_buy_volume": 5469.0, "taker_buy_quote": 558.05676}, {"ts": 1775285040000, "open": 0.10206, "high": 0.10248, "low": 0.10206, "close": 0.10244, "volume": 11684.0, "quote_volume": 1194.00888, "trades": 41, "taker_buy_volume": 11062.0, "taker_buy_quote": 1130.30591}, {"ts": 1775285100000, "open": 0.10231, "high": 0.10233, "low": 0.10217, "close": 0.10228, "volume": 9142.0, "quote_volume": 934.78697, "trades": 21, "taker_buy_volume": 4938.0, "taker_buy_quote": 504.95192}, {"ts": 1775285160000, "open": 0.10223, "high": 0.10223, "low": 0.1018, "close": 0.10191, "volume": 21367.0, "quote_volume": 2178.9405, "trades": 48, "taker_buy_volume": 5283.0, "taker_buy_quote": 538.78332}, {"ts": 1775285220000, "open": 0.1019, "high": 0.10212, "low": 0.1019, "close": 0.10212, "volume": 2436.0, "quote_volume": 248.4688, "trades": 15, "taker_buy_volume": 2339.0, "taker_buy_quote": 238.58353}, {"ts": 1775285280000, "open": 0.10208, "high": 0.10208, "low": 0.10208, "close": 0.10208, "volume": 223.0, "quote_volume": 22.76384, "trades": 1, "taker_buy_volume": 223.0, "taker_buy_quote": 22.76384}, {"ts": 1775285340000, "open": 0.102, "high": 0.10203, "low": 0.10188, "close": 0.10188, "volume": 1654.0, "quote_volume": 168.72208, "trades": 8, "taker_buy_volume": 51.0, "taker_buy_quote": 5.202}, {"ts": 1775285400000, "open": 0.10186, "high": 0.10188, "low": 0.10186, "close": 0.10188, "volume": 420.0, "quote_volume": 42.7859, "trades": 5, "taker_buy_volume": 211.0, "taker_buy_quote": 21.49298}, {"ts": 1775285460000, "open": 0.10189, "high": 0.10197, "low": 0.1018, "close": 0.10188, "volume": 21699.0, "quote_volume": 2210.35361, "trades": 36, "taker_buy_volume": 12116.0, "taker_buy_quote": 1234.20254}, {"ts": 1775285520000, "open": 0.10186, "high": 0.10224, "low": 0.10186, "close": 0.10224, "volume": 3650.0, "quote_volume": 372.51559, "trades": 20, "taker_buy_volume": 2602.0, "taker_buy_quote": 265.7079}, {"ts": 1775285580000, "open": 0.10211, "high": 0.10229, "low": 0.10202, "close": 0.10224, "volume": 15752.0, "quote_volume": 1609.93246, "trades": 41, "taker_buy_volume": 12209.0, "taker_buy_quote": 1248.30015}, {"ts": 1775285640000, "open": 0.10225, "high": 0.10236, "low": 0.10199, "close": 0.10204, "volume": 20497.0, "quote_volume": 2093.10655, "trades": 41, "taker_buy_volume": 6668.0, "taker_buy_quote": 680.8264}, {"ts": 1775285700000, "open": 0.10205, "high": 0.10206, "low": 0.102, "close": 0.10202, "volume": 8195.0, "quote_volume": 836.13092, "trades": 16, "taker_buy_volume": 5359.0, "taker_buy_quote": 546.8194}, {"ts": 1775285760000, "open": 0.10196, "high": 0.10203, "low": 0.10185, "close": 0.10195, "volume": 45612.0, "quote_volume": 4652.32965, "trades": 44, "taker_buy_volume": 41146.0, "taker_buy_quote": 4197.14001}, {"ts": 1775285820000, "open": 0.10193, "high": 0.10193, "low": 0.10146, "close": 0.10158, "volume": 10817.0, "quote_volume": 1100.48796, "trades": 30, "taker_buy_volume": 664.0, "taker_buy_quote": 67.4936}, {"ts": 1775285880000, "open": 0.10163, "high": 0.10164, "low": 0.10144, "close": 0.10144, "volume": 4794.0, "quote_volume": 486.97228, "trades": 15, "taker_buy_volume": 1035.0, "taker_buy_quote": 105.14359}, {"ts": 1775285940000, "open": 0.10156, "high": 0.10156, "low": 0.1014, "close": 0.1014, "volume": 967.0, "quote_volume": 98.10334, "trades": 6, "taker_buy_volume": 508.0, "taker_buy_quote": 51.54265}, {"ts": 1775286000000, "open": 0.10138, "high": 0.10152, "low": 0.10138, "close": 0.10152, "volume": 2075.0, "quote_volume": 210.54241, "trades": 15, "taker_buy_volume": 1617.0, "taker_buy_quote": 164.08277}, {"ts": 1775286060000, "open": 0.10144, "high": 0.10144, "low": 0.10132, "close": 0.10137, "volume": 2330.0, "quote_volume": 236.25466, "trades": 12, "taker_buy_volume": 1865.0, "taker_buy_quote": 189.11246}, {"ts": 1775286120000, "open": 0.10144, "high": 0.10152, "low": 0.10138, "close": 0.10146, "volume": 2064.0, "quote_volume": 209.37121, "trades": 9, "taker_buy_volume": 742.0, "taker_buy_quote": 75.31164}, {"ts": 1775286180000, "open": 0.10146, "high": 0.10147, "low": 0.10129, "close": 0.10133, "volume": 2197.0, "quote_volume": 222.7824, "trades": 7, "taker_buy_volume": 1686.0, "taker_buy_quote": 170.99329}, {"ts": 1775286240000, "open": 0.10137, "high": 0.10144, "low": 0.10124, "close": 0.10141, "volume": 34125.0, "quote_volume": 3459.30146, "trades": 34, "taker_buy_volume": 27603.0, "taker_buy_quote": 2798.25953}, {"ts": 1775286300000, "open": 0.10148, "high": 0.1016, "low": 0.10132, "close": 0.10133, "volume": 27428.0, "quote_volume": 2783.78728, "trades": 20, "taker_buy_volume": 25606.0, "taker_buy_quote": 2598.92962}, {"ts": 1775286360000, "open": 0.10141, "high": 0.1016, "low": 0.10121, "close": 0.1016, "volume": 30302.0, "quote_volume": 3072.38101, "trades": 59, "taker_buy_volume": 21715.0, "taker_buy_quote": 2202.5325}, {"ts": 1775286420000, "open": 0.10161, "high": 0.10172, "low": 0.10161, "close": 0.10172, "volume": 3607.0, "quote_volume": 366.62841, "trades": 13, "taker_buy_volume": 1562.0, "taker_buy_quote": 158.75797}, {"ts": 1775286480000, "open": 0.10175, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 9180.0, "quote_volume": 933.25795, "trades": 20, "taker_buy_volume": 1402.0, "taker_buy_quote": 142.66437}, {"ts": 1775286540000, "open": 0.10162, "high": 0.10196, "low": 0.10161, "close": 0.10196, "volume": 11152.0, "quote_volume": 1134.61863, "trades": 17, "taker_buy_volume": 9942.0, "taker_buy_quote": 1011.66462}, {"ts": 1775286600000, "open": 0.102, "high": 0.102, "low": 0.10184, "close": 0.10184, "volume": 8180.0, "quote_volume": 833.52358, "trades": 6, "taker_buy_volume": 136.0, "taker_buy_quote": 13.8638}, {"ts": 1775286660000, "open": 0.1018, "high": 0.10188, "low": 0.10177, "close": 0.10188, "volume": 666.0, "quote_volume": 67.78641, "trades": 4, "taker_buy_volume": 54.0, "taker_buy_quote": 5.50152}, {"ts": 1775286720000, "open": 0.1019, "high": 0.10206, "low": 0.1019, "close": 0.10192, "volume": 12879.0, "quote_volume": 1314.03485, "trades": 23, "taker_buy_volume": 10340.0, "taker_buy_quote": 1055.06489}, {"ts": 1775286780000, "open": 0.10192, "high": 0.10192, "low": 0.10184, "close": 0.10184, "volume": 870.0, "quote_volume": 88.61872, "trades": 5, "taker_buy_volume": 197.0, "taker_buy_quote": 20.07824}, {"ts": 1775286840000, "open": 0.10183, "high": 0.10212, "low": 0.10183, "close": 0.10201, "volume": 12482.0, "quote_volume": 1273.08981, "trades": 39, "taker_buy_volume": 10301.0, "taker_buy_quote": 1050.53042}, {"ts": 1775286900000, "open": 0.10207, "high": 0.10216, "low": 0.10196, "close": 0.10196, "volume": 15956.0, "quote_volume": 1628.74319, "trades": 30, "taker_buy_volume": 13213.0, "taker_buy_quote": 1348.75352}, {"ts": 1775286960000, "open": 0.10197, "high": 0.10216, "low": 0.10188, "close": 0.1021, "volume": 10807.0, "quote_volume": 1102.73102, "trades": 25, "taker_buy_volume": 9310.0, "taker_buy_quote": 950.05536}, {"ts": 1775287020000, "open": 0.10208, "high": 0.10216, "low": 0.10207, "close": 0.10216, "volume": 9163.0, "quote_volume": 935.8004, "trades": 15, "taker_buy_volume": 8716.0, "taker_buy_quote": 890.14706}, {"ts": 1775287080000, "open": 0.1022, "high": 0.10236, "low": 0.10217, "close": 0.10223, "volume": 6789.0, "quote_volume": 694.2209, "trades": 18, "taker_buy_volume": 376.0, "taker_buy_quote": 38.46148}, {"ts": 1775287140000, "open": 0.10222, "high": 0.10228, "low": 0.10202, "close": 0.10202, "volume": 6376.0, "quote_volume": 651.81253, "trades": 19, "taker_buy_volume": 4591.0, "taker_buy_quote": 469.455}, {"ts": 1775287200000, "open": 0.10211, "high": 0.10216, "low": 0.10211, "close": 0.10216, "volume": 2247.0, "quote_volume": 229.46652, "trades": 10, "taker_buy_volume": 2247.0, "taker_buy_quote": 229.46652}, {"ts": 1775287260000, "open": 0.10216, "high": 0.10216, "low": 0.10216, "close": 0.10216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.10208, "high": 0.10224, "low": 0.10203, "close": 0.10222, "volume": 6371.0, "quote_volume": 650.90527, "trades": 24, "taker_buy_volume": 3657.0, "taker_buy_quote": 373.56342}, {"ts": 1775287380000, "open": 0.10217, "high": 0.10237, "low": 0.10217, "close": 0.10231, "volume": 75160.0, "quote_volume": 7685.88271, "trades": 70, "taker_buy_volume": 10916.0, "taker_buy_quote": 1116.63944}, {"ts": 1775287440000, "open": 0.1022, "high": 0.10247, "low": 0.10205, "close": 0.10227, "volume": 90291.0, "quote_volume": 9236.37733, "trades": 108, "taker_buy_volume": 39814.0, "taker_buy_quote": 4071.92119}, {"ts": 1775287500000, "open": 0.10227, "high": 0.10229, "low": 0.10225, "close": 0.10225, "volume": 1504.0, "quote_volume": 153.82205, "trades": 4, "taker_buy_volume": 306.0, "taker_buy_quote": 31.29462}, {"ts": 1775287560000, "open": 0.10231, "high": 0.10264, "low": 0.10229, "close": 0.10236, "volume": 16118.0, "quote_volume": 1650.88199, "trades": 70, "taker_buy_volume": 7486.0, "taker_buy_quote": 766.67188}, {"ts": 1775287620000, "open": 0.10238, "high": 0.10244, "low": 0.10236, "close": 0.10244, "volume": 1451.0, "quote_volume": 148.57341, "trades": 6, "taker_buy_volume": 1406.0, "taker_buy_quote": 143.96721}, {"ts": 1775287680000, "open": 0.1024, "high": 0.10272, "low": 0.1024, "close": 0.10266, "volume": 15832.0, "quote_volume": 1623.91721, "trades": 32, "taker_buy_volume": 6460.0, "taker_buy_quote": 662.20929}, {"ts": 1775287740000, "open": 0.10266, "high": 0.10266, "low": 0.1026, "close": 0.1026, "volume": 2704.0, "quote_volume": 277.57468, "trades": 5, "taker_buy_volume": 211.0, "taker_buy_quote": 21.66126}, {"ts": 1775287800000, "open": 0.10261, "high": 0.10268, "low": 0.10244, "close": 0.10268, "volume": 143823.0, "quote_volume": 14742.14325, "trades": 43, "taker_buy_volume": 17766.0, "taker_buy_quote": 1821.30075}, {"ts": 1775287860000, "open": 0.1027, "high": 0.10288, "low": 0.1027, "close": 0.10286, "volume": 13112.0, "quote_volume": 1347.76581, "trades": 59, "taker_buy_volume": 6223.0, "taker_buy_quote": 639.70634}, {"ts": 1775287920000, "open": 0.10288, "high": 0.1032, "low": 0.10285, "close": 0.10309, "volume": 32963.0, "quote_volume": 3397.3011, "trades": 93, "taker_buy_volume": 23985.0, "taker_buy_quote": 2472.62913}, {"ts": 1775287980000, "open": 0.1032, "high": 0.1034, "low": 0.10309, "close": 0.10336, "volume": 14157.0, "quote_volume": 1461.31287, "trades": 40, "taker_buy_volume": 10239.0, "taker_buy_quote": 1057.06253}, {"ts": 1775288040000, "open": 0.10333, "high": 0.10368, "low": 0.10333, "close": 0.10348, "volume": 18615.0, "quote_volume": 1927.96258, "trades": 52, "taker_buy_volume": 11708.0, "taker_buy_quote": 1212.49924}, {"ts": 1775288100000, "open": 0.10344, "high": 0.10344, "low": 0.10314, "close": 0.1032, "volume": 21453.0, "quote_volume": 2215.99328, "trades": 43, "taker_buy_volume": 1974.0, "taker_buy_quote": 203.86744}, {"ts": 1775288160000, "open": 0.10322, "high": 0.10322, "low": 0.10296, "close": 0.10301, "volume": 13171.0, "quote_volume": 1357.48455, "trades": 21, "taker_buy_volume": 1833.0, "taker_buy_quote": 188.89741}, {"ts": 1775288220000, "open": 0.10292, "high": 0.10312, "low": 0.10272, "close": 0.1031, "volume": 6978.0, "quote_volume": 718.03385, "trades": 31, "taker_buy_volume": 5577.0, "taker_buy_quote": 573.68667}, {"ts": 1775288280000, "open": 0.10304, "high": 0.1032, "low": 0.10295, "close": 0.10311, "volume": 15333.0, "quote_volume": 1579.63872, "trades": 21, "taker_buy_volume": 3449.0, "taker_buy_quote": 355.42577}, {"ts": 1775288340000, "open": 0.10322, "high": 0.1036, "low": 0.10319, "close": 0.1036, "volume": 10189.0, "quote_volume": 1054.41058, "trades": 33, "taker_buy_volume": 7325.0, "taker_buy_quote": 758.33643}, {"ts": 1775288400000, "open": 0.10358, "high": 0.1036, "low": 0.10332, "close": 0.10332, "volume": 2744.0, "quote_volume": 283.93445, "trades": 13, "taker_buy_volume": 2528.0, "taker_buy_quote": 261.60221}, {"ts": 1775288460000, "open": 0.10328, "high": 0.10328, "low": 0.10292, "close": 0.10292, "volume": 637.0, "quote_volume": 65.68158, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.103, "high": 0.10314, "low": 0.10296, "close": 0.10296, "volume": 1843.0, "quote_volume": 189.95983, "trades": 14, "taker_buy_volume": 1090.0, "taker_buy_quote": 112.39316}, {"ts": 1775288580000, "open": 0.10296, "high": 0.10312, "low": 0.10292, "close": 0.10312, "volume": 3456.0, "quote_volume": 356.14515, "trades": 17, "taker_buy_volume": 3085.0, "taker_buy_quote": 317.94915}, {"ts": 1775288640000, "open": 0.10306, "high": 0.10306, "low": 0.1026, "close": 0.10295, "volume": 71518.0, "quote_volume": 7352.12749, "trades": 73, "taker_buy_volume": 60357.0, "taker_buy_quote": 6204.3392}, {"ts": 1775288700000, "open": 0.10292, "high": 0.10292, "low": 0.10252, "close": 0.1028, "volume": 36380.0, "quote_volume": 3739.7261, "trades": 56, "taker_buy_volume": 11423.0, "taker_buy_quote": 1173.69425}, {"ts": 1775288760000, "open": 0.10274, "high": 0.10275, "low": 0.10269, "close": 0.10275, "volume": 3418.0, "quote_volume": 351.13885, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.10279, "high": 0.10279, "low": 0.10259, "close": 0.10268, "volume": 21281.0, "quote_volume": 2185.93674, "trades": 45, "taker_buy_volume": 13148.0, "taker_buy_quote": 1350.5127}, {"ts": 1775288880000, "open": 0.10267, "high": 0.10268, "low": 0.10256, "close": 0.10268, "volume": 19360.0, "quote_volume": 1986.25938, "trades": 11, "taker_buy_volume": 17446.0, "taker_buy_quote": 1789.8129}, {"ts": 1775288940000, "open": 0.10263, "high": 0.1028, "low": 0.1026, "close": 0.10276, "volume": 4034.0, "quote_volume": 414.19463, "trades": 14, "taker_buy_volume": 398.0, "taker_buy_quote": 40.89698}, {"ts": 1775289000000, "open": 0.10283, "high": 0.10283, "low": 0.10272, "close": 0.10272, "volume": 625.0, "quote_volume": 64.24766, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 6.78678}, {"ts": 1775289060000, "open": 0.10268, "high": 0.10268, "low": 0.10242, "close": 0.10242, "volume": 5559.0, "quote_volume": 570.25719, "trades": 25, "taker_buy_volume": 2920.0, "taker_buy_quote": 299.63039}, {"ts": 1775289120000, "open": 0.1024, "high": 0.1024, "low": 0.10211, "close": 0.10226, "volume": 31661.0, "quote_volume": 3235.05509, "trades": 60, "taker_buy_volume": 19742.0, "taker_buy_quote": 2016.48639}, {"ts": 1775289180000, "open": 0.10236, "high": 0.10252, "low": 0.10235, "close": 0.10244, "volume": 2934.0, "quote_volume": 300.53495, "trades": 13, "taker_buy_volume": 986.0, "taker_buy_quote": 101.00079}, {"ts": 1775289240000, "open": 0.10252, "high": 0.10253, "low": 0.10248, "close": 0.10248, "volume": 1170.0, "quote_volume": 119.94705, "trades": 3, "taker_buy_volume": 1010.0, "taker_buy_quote": 103.55025}, {"ts": 1775289300000, "open": 0.10255, "high": 0.10256, "low": 0.1023, "close": 0.10245, "volume": 12587.0, "quote_volume": 1289.06128, "trades": 32, "taker_buy_volume": 1656.0, "taker_buy_quote": 169.71816}, {"ts": 1775289360000, "open": 0.10245, "high": 0.10245, "low": 0.10245, "close": 0.10245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.10237, "high": 0.10248, "low": 0.10237, "close": 0.10248, "volume": 2819.0, "quote_volume": 288.79549, "trades": 6, "taker_buy_volume": 2440.0, "taker_buy_quote": 249.99726}, {"ts": 1775289480000, "open": 0.10239, "high": 0.10248, "low": 0.10239, "close": 0.10241, "volume": 3011.0, "quote_volume": 308.46268, "trades": 6, "taker_buy_volume": 1010.0, "taker_buy_quote": 103.4846}, {"ts": 1775289540000, "open": 0.10248, "high": 0.10252, "low": 0.10243, "close": 0.10252, "volume": 1732.0, "quote_volume": 177.49067, "trades": 5, "taker_buy_volume": 1232.0, "taker_buy_quote": 126.27567}, {"ts": 1775289600000, "open": 0.10248, "high": 0.10264, "low": 0.10241, "close": 0.10264, "volume": 8329.0, "quote_volume": 853.46566, "trades": 21, "taker_buy_volume": 914.0, "taker_buy_quote": 93.70248}, {"ts": 1775289660000, "open": 0.10261, "high": 0.10262, "low": 0.10259, "close": 0.10259, "volume": 2644.0, "quote_volume": 271.27593, "trades": 10, "taker_buy_volume": 872.0, "taker_buy_quote": 89.46833}, {"ts": 1775289720000, "open": 0.10256, "high": 0.10256, "low": 0.10236, "close": 0.10247, "volume": 18440.0, "quote_volume": 1889.51051, "trades": 45, "taker_buy_volume": 2211.0, "taker_buy_quote": 226.51855}, {"ts": 1775289780000, "open": 0.10242, "high": 0.10242, "low": 0.10239, "close": 0.10239, "volume": 1705.0, "quote_volume": 174.6016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 0.10247, "high": 0.10267, "low": 0.10247, "close": 0.10267, "volume": 3543.0, "quote_volume": 363.39182, "trades": 15, "taker_buy_volume": 3543.0, "taker_buy_quote": 363.39182}, {"ts": 1775289900000, "open": 0.10264, "high": 0.10302, "low": 0.10252, "close": 0.10288, "volume": 18778.0, "quote_volume": 1929.73505, "trades": 58, "taker_buy_volume": 17181.0, "taker_buy_quote": 1765.63916}, {"ts": 1775289960000, "open": 0.10284, "high": 0.10292, "low": 0.10263, "close": 0.10269, "volume": 6561.0, "quote_volume": 674.18832, "trades": 28, "taker_buy_volume": 1101.0, "taker_buy_quote": 113.19547}, {"ts": 1775290020000, "open": 0.10263, "high": 0.10281, "low": 0.1026, "close": 0.10268, "volume": 38129.0, "quote_volume": 3915.33552, "trades": 30, "taker_buy_volume": 36420.0, "taker_buy_quote": 3739.84382}, {"ts": 1775290080000, "open": 0.10272, "high": 0.103, "low": 0.10272, "close": 0.10294, "volume": 2713.0, "quote_volume": 279.03241, "trades": 15, "taker_buy_volume": 1545.0, "taker_buy_quote": 158.77128}, {"ts": 1775290140000, "open": 0.10294, "high": 0.10315, "low": 0.10278, "close": 0.10291, "volume": 269793.0, "quote_volume": 27775.04037, "trades": 78, "taker_buy_volume": 15919.0, "taker_buy_quote": 1640.4453}, {"ts": 1775290200000, "open": 0.10288, "high": 0.10291, "low": 0.1028, "close": 0.1028, "volume": 550.0, "quote_volume": 56.56996, "trades": 8, "taker_buy_volume": 86.0, "taker_buy_quote": 8.85026}, {"ts": 1775290260000, "open": 0.10284, "high": 0.10284, "low": 0.10262, "close": 0.10274, "volume": 2481.0, "quote_volume": 254.79764, "trades": 18, "taker_buy_volume": 1995.0, "taker_buy_quote": 204.88544}, {"ts": 1775290320000, "open": 0.10266, "high": 0.10266, "low": 0.102, "close": 0.10208, "volume": 9030.0, "quote_volume": 922.75791, "trades": 57, "taker_buy_volume": 3278.0, "taker_buy_quote": 334.56458}, {"ts": 1775290380000, "open": 0.10215, "high": 0.10228, "low": 0.10194, "close": 0.10216, "volume": 24469.0, "quote_volume": 2497.95619, "trades": 44, "taker_buy_volume": 16993.0, "taker_buy_quote": 1734.34587}, {"ts": 1775290440000, "open": 0.1023, "high": 0.1024, "low": 0.10209, "close": 0.10209, "volume": 11153.0, "quote_volume": 1141.05512, "trades": 28, "taker_buy_volume": 8527.0, "taker_buy_quote": 872.72613}, {"ts": 1775290500000, "open": 0.10217, "high": 0.10217, "low": 0.10211, "close": 0.10211, "volume": 8456.0, "quote_volume": 863.49721, "trades": 7, "taker_buy_volume": 5950.0, "taker_buy_quote": 607.59354}, {"ts": 1775290560000, "open": 0.10208, "high": 0.10208, "low": 0.10193, "close": 0.10207, "volume": 14757.0, "quote_volume": 1504.56353, "trades": 19, "taker_buy_volume": 4081.0, "taker_buy_quote": 416.22141}, {"ts": 1775290620000, "open": 0.10207, "high": 0.10208, "low": 0.10198, "close": 0.10201, "volume": 11039.0, "quote_volume": 1126.38893, "trades": 30, "taker_buy_volume": 4224.0, "taker_buy_quote": 431.03621}, {"ts": 1775290680000, "open": 0.10196, "high": 0.10231, "low": 0.10179, "close": 0.10185, "volume": 77315.0, "quote_volume": 7889.21695, "trades": 91, "taker_buy_volume": 58686.0, "taker_buy_quote": 5986.27028}, {"ts": 1775290740000, "open": 0.10176, "high": 0.10176, "low": 0.10166, "close": 0.10166, "volume": 5185.0, "quote_volume": 527.49605, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.10164, "high": 0.10169, "low": 0.10164, "close": 0.10169, "volume": 2707.0, "quote_volume": 275.23941, "trades": 6, "taker_buy_volume": 2707.0, "taker_buy_quote": 275.23941}, {"ts": 1775290860000, "open": 0.1017, "high": 0.10184, "low": 0.10169, "close": 0.10169, "volume": 3446.0, "quote_volume": 350.54346, "trades": 17, "taker_buy_volume": 2409.0, "taker_buy_quote": 245.0608}, {"ts": 1775290920000, "open": 0.10168, "high": 0.10174, "low": 0.10156, "close": 0.10174, "volume": 15731.0, "quote_volume": 1598.51391, "trades": 35, "taker_buy_volume": 4154.0, "taker_buy_quote": 422.33401}, {"ts": 1775290980000, "open": 0.10176, "high": 0.10185, "low": 0.10174, "close": 0.1018, "volume": 5858.0, "quote_volume": 596.30007, "trades": 21, "taker_buy_volume": 2776.0, "taker_buy_quote": 282.58246}, {"ts": 1775291040000, "open": 0.10183, "high": 0.10189, "low": 0.10183, "close": 0.10188, "volume": 1828.0, "quote_volume": 186.17947, "trades": 8, "taker_buy_volume": 1458.0, "taker_buy_quote": 148.48321}, {"ts": 1775291100000, "open": 0.10192, "high": 0.1021, "low": 0.10192, "close": 0.10202, "volume": 8715.0, "quote_volume": 888.92057, "trades": 30, "taker_buy_volume": 3337.0, "taker_buy_quote": 340.36469}, {"ts": 1775291160000, "open": 0.10202, "high": 0.10228, "low": 0.10195, "close": 0.10228, "volume": 16451.0, "quote_volume": 1679.23534, "trades": 48, "taker_buy_volume": 6786.0, "taker_buy_quote": 693.06613}, {"ts": 1775291220000, "open": 0.10228, "high": 0.10256, "low": 0.1022, "close": 0.10244, "volume": 20374.0, "quote_volume": 2085.31129, "trades": 38, "taker_buy_volume": 4511.0, "taker_buy_quote": 461.79239}, {"ts": 1775291280000, "open": 0.10245, "high": 0.10247, "low": 0.10238, "close": 0.10238, "volume": 959.0, "quote_volume": 98.25247, "trades": 5, "taker_buy_volume": 841.0, "taker_buy_quote": 86.17055}, {"ts": 1775291340000, "open": 0.10236, "high": 0.10244, "low": 0.10208, "close": 0.10244, "volume": 35857.0, "quote_volume": 3668.42488, "trades": 81, "taker_buy_volume": 10114.0, "taker_buy_quote": 1034.96892}, {"ts": 1775291400000, "open": 0.10243, "high": 0.10249, "low": 0.10202, "close": 0.1021, "volume": 129117.0, "quote_volume": 13199.30821, "trades": 198, "taker_buy_volume": 78973.0, "taker_buy_quote": 8073.00734}, {"ts": 1775291460000, "open": 0.10208, "high": 0.10208, "low": 0.10208, "close": 0.10208, "volume": 1009.0, "quote_volume": 102.99872, "trades": 5, "taker_buy_volume": 832.0, "taker_buy_quote": 84.93056}, {"ts": 1775291520000, "open": 0.10204, "high": 0.10215, "low": 0.10199, "close": 0.10215, "volume": 6247.0, "quote_volume": 637.63052, "trades": 31, "taker_buy_volume": 1939.0, "taker_buy_quote": 197.97828}, {"ts": 1775291580000, "open": 0.10216, "high": 0.10226, "low": 0.10211, "close": 0.10212, "volume": 1877.0, "quote_volume": 191.81592, "trades": 12, "taker_buy_volume": 1340.0, "taker_buy_quote": 136.97651}, {"ts": 1775291640000, "open": 0.10212, "high": 0.10212, "low": 0.10212, "close": 0.10212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.10221, "high": 0.10229, "low": 0.10201, "close": 0.10215, "volume": 24029.0, "quote_volume": 2451.87226, "trades": 31, "taker_buy_volume": 1878.0, "taker_buy_quote": 191.81535}, {"ts": 1775291760000, "open": 0.1022, "high": 0.1022, "low": 0.10218, "close": 0.10218, "volume": 1088.0, "quote_volume": 111.18602, "trades": 4, "taker_buy_volume": 709.0, "taker_buy_quote": 72.4598}, {"ts": 1775291820000, "open": 0.10218, "high": 0.10219, "low": 0.10215, "close": 0.10215, "volume": 4033.0, "quote_volume": 412.02503, "trades": 8, "taker_buy_volume": 2259.0, "taker_buy_quote": 230.75685}, {"ts": 1775291880000, "open": 0.10215, "high": 0.10224, "low": 0.10215, "close": 0.10218, "volume": 2634.0, "quote_volume": 269.1327, "trades": 6, "taker_buy_volume": 2569.0, "taker_buy_quote": 262.491}, {"ts": 1775291940000, "open": 0.10225, "high": 0.10225, "low": 0.10225, "close": 0.10225, "volume": 100.0, "quote_volume": 10.225, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 10.225}, {"ts": 1775292000000, "open": 0.10225, "high": 0.10225, "low": 0.10225, "close": 0.10225, "volume": 555.0, "quote_volume": 56.74875, "trades": 3, "taker_buy_volume": 555.0, "taker_buy_quote": 56.74875}, {"ts": 1775292060000, "open": 0.10216, "high": 0.10223, "low": 0.10209, "close": 0.10223, "volume": 2462.0, "quote_volume": 251.5365, "trades": 11, "taker_buy_volume": 2155.0, "taker_buy_quote": 220.18782}, {"ts": 1775292120000, "open": 0.10213, "high": 0.10216, "low": 0.10203, "close": 0.10209, "volume": 8767.0, "quote_volume": 895.04379, "trades": 37, "taker_buy_volume": 1236.0, "taker_buy_quote": 126.19334}, {"ts": 1775292180000, "open": 0.10212, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2468.0, "quote_volume": 252.05841, "trades": 7, "taker_buy_volume": 1623.0, "taker_buy_quote": 165.78259}, {"ts": 1775292240000, "open": 0.10208, "high": 0.10208, "low": 0.10205, "close": 0.10208, "volume": 1537.0, "quote_volume": 156.89426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.10204, "high": 0.1021, "low": 0.102, "close": 0.10207, "volume": 17412.0, "quote_volume": 1776.4256, "trades": 24, "taker_buy_volume": 4780.0, "taker_buy_quote": 487.82161}, {"ts": 1775292360000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.10216, "volume": 39101.0, "quote_volume": 3992.33604, "trades": 24, "taker_buy_volume": 38008.0, "taker_buy_quote": 3880.68692}, {"ts": 1775292420000, "open": 0.10218, "high": 0.10253, "low": 0.1021, "close": 0.10252, "volume": 50861.0, "quote_volume": 5206.04646, "trades": 51, "taker_buy_volume": 45987.0, "taker_buy_quote": 4707.52618}, {"ts": 1775292480000, "open": 0.10252, "high": 0.103, "low": 0.10252, "close": 0.10276, "volume": 43555.0, "quote_volume": 4482.88627, "trades": 102, "taker_buy_volume": 28573.0, "taker_buy_quote": 2940.59819}, {"ts": 1775292540000, "open": 0.10272, "high": 0.10272, "low": 0.10264, "close": 0.10264, "volume": 667.0, "quote_volume": 68.49766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.10261, "high": 0.10261, "low": 0.10238, "close": 0.10252, "volume": 26507.0, "quote_volume": 2716.67739, "trades": 38, "taker_buy_volume": 16747.0, "taker_buy_quote": 1716.32161}]